コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[2683]	26/10/29	991	993	990	992	+2.0	+0.20	1,200	2,503,565,824
[2683]	26/10/28	990	992	990	990	0	+0.00	2,300	2,498,518,528
[2683]	26/10/27	991	991	990	990	-1.0	-0.10	1,200	2,498,518,528
[2683]	26/10/26	990	992	990	991	+1.0	+0.10	1,600	2,501,042,176
[2683]	26/10/23	993	993	990	990	-4.0	-0.40	2,400	2,493,477,376
[2683]	26/10/22	991	994	991	994	+2.0	+0.20	1,600	2,503,552,000
[2683]	26/10/21	991	995	991	992	0	+0.00	900	2,498,514,688
[2683]	26/10/20	996	996	992	992	-3.0	-0.30	1,800	2,498,514,688
[2683]	26/10/19	992	995	992	995	+2.0	+0.20	1,700	2,506,070,784
[2683]	26/10/16	993	993	993	993	+1.0	+0.10	200	2,501,033,472
[2683]	26/10/15	991	993	991	992	+1.0	+0.10	900	2,498,514,688
[2683]	26/10/14	993	993	991	991	-1.0	-0.10	1,500	2,495,995,904
[2683]	26/10/13	992	992	992	992	0	+0.00	300	2,498,514,688
[2683]	26/10/09	993	993	992	992	-1.0	-0.10	900	2,498,514,688
[2683]	26/10/08	993	993	992	993	0	+0.00	1,700	2,501,033,472
[2683]	26/10/07	993	993	992	993	+1.0	+0.10	900	2,501,033,472
[2683]	26/10/06	993	993	992	992	-2.0	-0.20	900	2,498,514,688
[2683]	26/10/05	994	994	993	994	-1.0	-0.10	1,000	2,503,552,000
[2683]	26/10/02	995	995	995	995	+2.0	+0.20	700	2,506,070,784
[2683]	26/10/01	992	995	992	993	+1.0	+0.10	400	2,501,033,472
[2683]	26/09/30	996	996	992	992	0	+0.00	1,200	2,498,514,688
[2683]	26/09/29	994	994	992	992	-2.0	-0.20	1,400	2,498,514,688
[2683]	26/09/28	994	994	994	994	0	+0.00	900	2,503,552,000
[2683]	26/09/25	991	994	991	994	+3.0	+0.30	1,800	2,503,552,000
[2683]	26/09/24	992	992	991	991	-1.0	-0.10	2,500	2,495,995,904
[2683]	26/09/18	994	994	992	992	-2.0	-0.20	1,500	2,498,514,688
[2683]	26/09/17	994	994	992	994	+1.0	+0.10	1,600	2,503,552,000
[2683]	26/09/16	993	993	993	993	0	+0.00	400	2,501,033,472
[2683]	26/09/15	993	994	993	993	0	+0.00	900	2,501,033,472
[2683]	26/09/14	995	995	993	993	0	+0.00	1,500	2,501,033,472
[2683]	26/09/11	993	994	993	993	0	+0.00	800	2,501,033,472
[2683]	26/09/10	995	995	993	993	-3.0	-0.30	1,500	2,501,033,472
[2683]	26/09/09	995	996	995	996	+1.0	+0.10	1,000	2,508,589,312
[2683]	26/09/08	997	997	994	995	+1.0	+0.10	1,900	2,506,070,784
[2683]	26/09/07	996	996	993	994	-2.0	-0.20	1,300	2,503,552,000
[2683]	26/09/04	995	997	995	996	0	+0.00	1,100	2,508,589,312
[2683]	26/09/03	995	997	995	996	-3.0	-0.30	1,600	2,508,589,312
[2683]	26/09/02	996	999	992	999	+1.0	+0.10	7,000	2,516,145,408
[2683]	26/09/01	995	998	995	998	+1.0	+0.10	4,700	2,513,626,624
[2683]	26/08/31	992	997	992	997	+5.0	+0.50	7,400	2,511,108,096
[2683]	26/08/28	990	999	980	992	-22.0	-2.17	21,200	2,498,514,688
[2683]	26/08/27	1,021	1,022	1,014	1,014	-7.0	-0.69	11,400	2,553,925,376
[2683]	26/08/26	1,017	1,022	1,017	1,021	+5.0	+0.49	5,600	2,571,555,840
[2683]	26/08/25	1,012	1,017	1,012	1,016	+1.0	+0.10	4,200	2,558,962,688
[2683]	26/08/24	1,010	1,015	1,010	1,015	+5.0	+0.50	4,100	2,556,443,904
[2683]	26/08/21	1,012	1,012	1,010	1,010	-2.0	-0.20	1,500	2,543,850,752
[2683]	26/08/20	1,008	1,014	1,008	1,012	+2.0	+0.20	2,800	2,548,888,064
[2683]	26/08/19	1,008	1,013	1,008	1,010	-1.0	-0.10	1,900	2,543,850,752
[2683]	26/08/18	1,011	1,013	1,009	1,011	-2.0	-0.20	3,400	2,546,369,280
[2683]	26/08/17	1,012	1,013	1,009	1,013	0	+0.00	4,500	2,551,406,592
[2683]	26/08/14	1,012	1,013	1,007	1,013	+2.0	+0.20	4,500	2,551,406,592
[2683]	26/08/13	1,009	1,011	1,008	1,011	+2.0	+0.20	2,000	2,546,369,280
[2683]	26/08/12	1,009	1,009	1,007	1,009	0	+0.00	2,300	2,541,331,968
[2683]	26/08/10	1,010	1,010	1,009	1,009	0	+0.00	2,200	2,541,331,968
[2683]	26/08/07	1,006	1,009	1,006	1,009	+2.0	+0.20	1,400	2,541,331,968
[2683]	26/08/06	1,008	1,009	1,007	1,007	-2.0	-0.20	3,500	2,536,294,656
[2683]	26/08/05	1,008	1,010	1,008	1,009	-2.0	-0.20	500	2,541,331,968
[2683]	26/08/04	1,010	1,013	1,010	1,011	-2.0	-0.20	2,200	2,546,369,280
[2683]	26/08/03	1,012	1,014	1,010	1,013	-1.0	-0.10	2,400	2,551,406,592
[2683]	26/07/31	1,011	1,014	1,011	1,014	0	+0.00	2,300	2,553,925,376
[2683]	26/07/30	1,010	1,014	1,006	1,014	+4.0	+0.40	1,800	2,553,925,376
[2683]	26/07/29	1,010	1,010	1,008	1,010	-3.0	-0.30	2,700	2,543,850,752
[2683]	26/07/28	1,008	1,014	1,008	1,013	+5.0	+0.50	2,500	2,551,406,592
[2683]	26/07/27	1,009	1,010	1,008	1,008	-2.0	-0.20	2,600	2,538,813,440
[2683]	26/07/24	1,009	1,010	1,009	1,010	0	+0.00	900	2,543,850,752
[2683]	26/07/23	1,010	1,011	1,010	1,010	-4.0	-0.39	1,400	2,543,850,752
[2683]	26/07/22	1,010	1,014	1,010	1,014	+3.0	+0.30	1,400	2,553,925,376
[2683]	26/07/21	1,020	1,020	1,008	1,011	-4.0	-0.39	2,300	2,546,369,280
[2683]	26/07/17	1,015	1,016	1,014	1,015	+1	+0.10	1,300	-
[2683]	26/07/16	1,016	1,017	1,014	1,014	+2	+0.20	800	-
[2683]	26/07/15	1,018	1,018	1,012	1,012	-6	-0.59	1,800	-
[2683]	26/07/14	1,014	1,018	1,014	1,018	+5	+0.49	1,800	-
[2683]	26/07/13	1,010	1,014	1,010	1,013	+5	+0.50	5,300	-
[2683]	26/07/10	1,002	1,009	1,002	1,008	+2	+0.20	1,200	-
[2683]	26/07/09	1,005	1,006	1,004	1,006	+2	+0.20	800	-
[2683]	26/07/08	1,006	1,006	1,004	1,004	-2	-0.20	400	-
[2683]	26/07/07	1,005	1,008	1,004	1,006	+3	+0.30	1,800	-
[2683]	26/07/06	1,004	1,004	1,003	1,003	+2	+0.20	700	-
[2683]	26/07/03	1,002	1,002	1,001	1,001	-1	-0.10	700	-
[2683]	26/07/02	1,002	1,002	1,000	1,002	0	0.00	1,800	-
[2683]	26/07/01	1,001	1,002	1,001	1,002	0	0.00	300	-
[2683]	26/06/30	1,005	1,005	1,002	1,002	-2	-0.20	1,300	-
[2683]	26/06/29	1,004	1,004	1,001	1,004	+3	+0.30	2,600	-
[2683]	26/06/26	1,000	1,001	1,000	1,001	+1	+0.10	1,100	-
[2683]	26/06/25	1,002	1,003	1,000	1,000	0	0.00	1,200	-
[2683]	26/06/24	1,000	1,000	1,000	1,000	-1	-0.10	200	-
[2683]	26/06/23	999	1,003	999	1,001	+3	+0.30	900	-
[2683]	26/06/22	999	1,005	998	998	-1	-0.10	2,500	-
[2683]	26/06/19	999	1,001	999	999	-1	-0.10	2,200	-
[2683]	26/06/18	1,002	1,002	1,000	1,000	-2	-0.20	2,100	-
[2683]	26/06/17	1,002	1,002	1,000	1,002	+1	+0.10	1,200	-
[2683]	26/06/16	1,000	1,005	1,000	1,001	+1	+0.10	900	-
[2683]	26/06/15	1,001	1,006	999	1,000	-1	-0.10	3,400	-
[2683]	26/06/12	1,002	1,004	1,001	1,001	-1	-0.10	900	-
[2683]	26/06/11	1,001	1,002	1,001	1,002	-4	-0.40	300	-
[2683]	26/06/10	1,001	1,006	1,001	1,006	+5	+0.50	2,500	-
[2683]	26/06/09	1,001	1,001	1,001	1,001	-1	-0.10	100	-
[2683]	26/06/08	1,001	1,002	1,000	1,002	+1	+0.10	900	-
[2683]	26/06/05	1,002	1,002	1,001	1,001	-1	-0.10	400	-
[2683]	26/06/04	1,002	1,002	1,000	1,002	+1	+0.10	600	-
[2683]	26/06/03	1,004	1,004	1,001	1,001	-3	-0.30	900	-
[2683]	26/06/02	1,004	1,004	1,001	1,004	+2	+0.20	400	-
[2683]	26/06/01	1,001	1,002	1,000	1,002	+1	+0.10	1,000	-
[2683]	26/05/29	1,005	1,005	1,001	1,001	-1	-0.10	2,300	-
[2683]	26/05/28	1,003	1,003	1,000	1,002	-1	-0.10	1,000	-
[2683]	26/05/27	1,003	1,003	1,000	1,003	0	0.00	3,100	-
[2683]	26/05/26	1,004	1,004	1,003	1,003	-2	-0.20	400	-
[2683]	26/05/25	1,006	1,006	1,003	1,005	-1	-0.10	500	-
[2683]	26/05/22	1,006	1,006	1,002	1,006	+4.0	+0.40	1,000	-
[2683]	26/05/21	1,004	1,004	1,002	1,002	0	+0.00	500	-
[2683]	26/05/20	1,002	1,008	1,002	1,002	0	+0.00	700	-
[2683]	26/05/19	1,005	1,005	1,001	1,002	-2.0	-0.20	1,300	-
[2683]	26/05/18	1,002	1,004	1,001	1,004	+3.0	+0.30	1,700	-
[2683]	26/05/15	1,005	1,005	1,001	1,001	-4.0	-0.40	900	-
[2683]	26/05/14	1,004	1,005	1,003	1,005	+1.0	+0.10	900	-
[2683]	26/05/13	1,002	1,005	1,002	1,004	+2.0	+0.20	800	-
[2683]	26/05/12	1,003	1,004	1,002	1,002	+1.0	+0.10	1,400	-
[2683]	26/05/11	1,002	1,005	1,001	1,001	-2.0	-0.20	2,500	-
[2683]	26/05/08	1,002	1,003	1,002	1,003	+1.0	+0.10	2,000	-
[2683]	26/05/07	1,001	1,010	1,000	1,002	+2.0	+0.20	2,500	-
[2683]	26/05/01	1,000	1,000	1,000	1,000	-1.0	-0.10	400	-
[2683]	26/04/30	1,000	1,001	1,000	1,001	0	+0.00	2,000	-
[2683]	26/04/28	1,000	1,001	999	1,001	+2.0	+0.20	900	-
[2683]	26/04/27	1,000	1,003	998	999	-1	-0.10	1,600	-
[2683]	26/04/24	1,003	1,004	1,000	1,000	-6	-0.60	1,800	-
[2683]	26/04/23	1,003	1,006	1,002	1,006	+1	+0.10	500	-
[2683]	26/04/22	1,005	1,005	1,005	1,005	-3	-0.30	100	-
[2683]	26/04/21	1,004	1,008	1,003	1,008	+1	+0.10	1,100	-
[2683]	26/04/20	1,008	1,008	1,003	1,007	+1	+0.10	1,800	-
[2683]	26/04/17	1,005	1,006	1,004	1,006	0	0.00	800	-
[2683]	26/04/16	1,007	1,007	1,006	1,006	0	0.00	700	-
[2683]	26/04/15	1,006	1,009	1,005	1,006	0	0.00	1,500	-
[2683]	26/04/14	1,006	1,007	1,006	1,006	-1	-0.10	700	-
[2683]	26/04/13	1,007	1,010	1,007	1,007	-1	-0.10	700	-
[2683]	26/04/10	1,008	1,009	1,007	1,008	+3	+0.30	3,900	-
[2683]	26/04/09	1,004	1,008	1,004	1,005	0	0.00	1,300	-
[2683]	26/04/08	1,004	1,006	1,003	1,005	+2	+0.20	1,200	-
[2683]	26/04/07	1,007	1,007	1,003	1,003	-2	-0.20	600	-
[2683]	26/04/06	1,006	1,006	1,005	1,005	0	0.00	600	-
[2683]	26/04/03	1,005	1,005	1,002	1,005	0	0.00	1,300	-
[2683]	26/04/02	1,005	1,005	1,005	1,005	+2	+0.20	700	-
[2683]	26/04/01	1,000	1,003	998	1,003	+3	+0.30	700	-
[2683]	26/03/31	1,004	1,004	1,000	1,000	-3	-0.30	1,500	-
[2683]	26/03/30	996	1,003	996	1,003	+7	+0.70	1,100	-
[2683]	26/03/27	997	998	996	996	-1	-0.10	1,700	-
[2683]	26/03/26	996	997	995	997	-1	-0.10	1,900	-
[2683]	26/03/25	997	999	996	998	+2	+0.20	1,400	-
[2683]	26/03/24	999	999	996	996	-3	-0.30	1,200	-
[2683]	26/03/23	997	1,004	996	999	0	0.00	1,900	-
[2683]	26/03/19	1,000	1,000	998	999	-2	-0.20	1,300	-
[2683]	26/03/18	1,004	1,004	1,000	1,001	+1	+0.10	800	-
[2683]	26/03/17	1,000	1,004	999	1,000	0	0.00	2,100	-
[2683]	26/03/16	1,000	1,000	999	1,000	+1	+0.10	2,800	-
[2683]	26/03/13	999	999	998	999	0	0.00	1,000	-
[2683]	26/03/12	1,001	1,001	998	999	-2	-0.20	1,300	-
[2683]	26/03/11	1,001	1,001	1,000	1,001	+1	+0.10	1,000	-
[2683]	26/03/10	999	1,000	998	1,000	+1	+0.10	800	-
[2683]	26/03/09	1,001	1,001	998	999	-3	-0.30	2,600	-
[2683]	26/03/06	1,003	1,004	1,002	1,002	+3	+0.30	1,200	-
[2683]	26/03/05	1,000	1,001	999	999	-1	-0.10	1,600	-
[2683]	26/03/04	996	1,000	995	1,000	+1	+0.10	4,600	-
[2683]	26/03/03	1,000	1,003	997	999	-1	-0.10	4,000	-
[2683]	26/03/02	1,001	1,001	999	1,000	0	0.00	4,600	-
[2683]	26/02/27	1,001	1,001	999	1,000	0	0.00	3,100	-
[2683]	26/02/26	1,001	1,002	1,000	1,000	-7	-0.70	5,600	-
[2683]	26/02/25	1,006	1,007	1,002	1,007	+5	+0.50	2,000	-
[2683]	26/02/24	1,003	1,004	1,001	1,002	+1	+0.10	3,500	-
[2683]	26/02/20	1,012	1,012	1,001	1,001	-2	-0.20	5,200	-
[2683]	26/02/19	1,004	1,007	1,003	1,003	-2	-0.20	3,600	-
[2683]	26/02/18	1,007	1,007	1,005	1,005	0	0.00	1,700	-
[2683]	26/02/17	1,004	1,005	1,003	1,005	+1	+0.10	2,000	-
[2683]	26/02/16	1,005	1,005	1,003	1,004	+2	+0.20	2,000	-
[2683]	26/02/13	1,005	1,005	1,002	1,002	0	0.00	1,300	-
[2683]	26/02/12	1,005	1,005	1,001	1,002	0	0.00	3,500	-
[2683]	26/02/10	1,004	1,004	1,002	1,002	0	0.00	2,000	-
[2683]	26/02/09	1,003	1,004	1,002	1,002	+1	+0.10	1,700	-
[2683]	26/02/06	1,001	1,003	1,001	1,001	+1	+0.10	2,800	-
[2683]	26/02/05	1,002	1,002	1,000	1,000	-1	-0.10	1,500	-
[2683]	26/02/04	1,000	1,002	1,000	1,001	+2	+0.20	1,500	-
[2683]	26/02/03	1,000	1,001	998	999	0	0.00	1,100	-
[2683]	26/02/02	1,000	1,001	998	999	+1	+0.10	1,200	-
[2683]	26/01/30	1,002	1,002	998	998	-4	-0.40	1,300	-
[2683]	26/01/29	998	1,002	997	1,002	+4	+0.40	500	-
[2683]	26/01/28	1,000	1,000	997	998	-4	-0.40	900	-
[2683]	26/01/27	1,000	1,002	998	1,002	+3	+0.30	1,600	-
[2683]	26/01/26	1,000	1,000	997	999	-1	-0.10	600	-
[2683]	26/01/23	1,000	1,000	997	1,000	+4	+0.40	1,900	-
[2683]	26/01/22	996	999	996	996	-2	-0.20	1,600	-
[2683]	26/01/21	996	998	996	998	-1	-0.10	800	-
[2683]	26/01/20	999	1,000	998	999	+1	+0.10	1,400	-
[2683]	26/01/19	996	1,000	996	998	-1	-0.10	2,200	-
[2683]	26/01/16	997	999	997	999	+1	+0.10	1,500	-
[2683]	26/01/15	996	999	996	998	+3	+0.30	2,100	-
[2683]	26/01/14	995	999	995	995	0	0.00	2,600	-
[2683]	26/01/13	996	997	992	995	-1	-0.10	3,300	-
[2683]	26/01/09	995	996	994	996	+1	+0.10	1,300	-
[2683]	26/01/08	994	995	993	995	+1	+0.10	900	-
[2683]	26/01/07	994	994	993	994	0	0.00	700	-
[2683]	26/01/06	995	996	993	994	-1	-0.10	3,000	-
[2683]	26/01/05	994	995	991	995	-1	-0.10	3,500	-
[2683]	25/12/30	995	996	993	996	+1	+0.10	2,900	-
[2683]	25/12/29	995	995	993	995	+2	+0.20	1,400	-
[2683]	25/12/26	993	993	991	993	+1	+0.10	5,400	-
[2683]	25/12/25	992	995	992	992	-2	-0.20	4,100	-
[2683]	25/12/24	993	994	990	994	+2	+0.20	8,300	-
[2683]	25/12/23	994	994	992	992	-1	-0.10	3,600	-
[2683]	25/12/22	994	995	992	993	+1	+0.10	2,800	-
[2683]	25/12/19	995	997	992	992	-1	-0.10	2,700	-
[2683]	25/12/18	996	1,000	992	993	+1	+0.10	3,700	-
[2683]	25/12/17	993	993	992	992	-1	-0.10	1,800	-
[2683]	25/12/16	991	999	991	993	+1	+0.10	5,600	-
[2683]	25/12/15	991	993	991	992	-1	-0.10	3,600	-
[2683]	25/12/12	992	994	992	993	+1	+0.10	1,900	-
[2683]	25/12/11	994	994	992	992	-1	-0.10	1,200	-
[2683]	25/12/10	993	994	993	993	0	0.00	2,200	-
[2683]	25/12/09	993	994	991	993	0	0.00	4,700	-
[2683]	25/12/08	995	996	993	993	-1	-0.10	4,500	-
[2683]	25/12/05	995	995	993	994	+1	+0.10	2,600	-
[2683]	25/12/04	994	994	993	993	0	0.00	600	-
[2683]	25/12/03	993	994	993	993	-3	-0.30	800	-
[2683]	25/12/02	997	997	994	996	+1	+0.10	2,800	-
[2683]	25/12/01	997	997	994	995	-3	-0.30	2,800	-
[2683]	25/11/28	999	999	998	998	0	0.00	1,400	-
[2683]	25/11/27	998	999	995	998	0	0.00	1,700	-
[2683]	25/11/26	998	998	996	998	0	0.00	1,000	-
[2683]	25/11/25	996	998	993	998	+5	+0.50	3,600	-
[2683]	25/11/21	992	994	990	993	+1	+0.10	2,700	-
[2683]	25/11/20	993	994	990	992	0	0.00	3,500	-
[2683]	25/11/19	992	995	991	992	-1	-0.10	3,800	-
[2683]	25/11/18	993	994	992	993	0	0.00	2,500	-
[2683]	25/11/17	992	995	992	993	-1	-0.10	3,000	-
[2683]	25/11/14	994	996	991	994	-2	-0.20	3,700	-
[2683]	25/11/13	996	1,000	994	996	-1	-0.10	3,100	-
[2683]	25/11/12	996	1,000	996	997	-1	-0.10	4,100	-
[2683]	25/11/11	1,000	1,000	997	998	0	0.00	2,500	-
[2683]	25/11/10	997	998	996	998	+1	+0.10	800	-
[2683]	25/11/07	996	997	996	997	+1	+0.10	500	-
[2683]	25/11/06	997	998	996	996	-1	-0.10	1,300	-
[2683]	25/11/05	999	999	995	997	-2	-0.20	2,200	-
[2683]	25/11/04	998	1,000	996	999	+1	+0.10	1,800	-
[2683]	25/10/31	1,000	1,000	995	998	-2	-0.20	1,100	-
[2683]	25/10/30	996	1,002	995	1,000	+5	+0.50	4,300	-
[2683]	25/10/29	998	999	995	995	-3	-0.30	3,300	-
[2683]	25/10/28	998	1,000	998	998	-1	-0.10	4,300	-
[2683]	25/10/27	999	1,000	998	999	0	0.00	2,300	-
[2683]	25/10/24	999	999	998	999	0	0.00	2,500	-
[2683]	25/10/23	1,001	1,001	999	999	-1	-0.10	2,600	-
[2683]	25/10/22	1,000	1,000	999	1,000	0	0.00	1,900	-
[2683]	25/10/21	1,000	1,000	999	1,000	0	0.00	2,000	-
[2683]	25/10/20	1,001	1,002	1,000	1,000	-1	-0.10	1,200	-
[2683]	25/10/17	1,000	1,001	1,000	1,001	+1	+0.10	700	-
[2683]	25/10/16	999	1,000	999	1,000	+1	+0.10	900	-
[2683]	25/10/15	1,000	1,001	999	999	-1	-0.10	1,000	-
[2683]	25/10/14	1,001	1,004	1,000	1,000	-2	-0.20	3,200	-
[2683]	25/10/10	1,002	1,002	1,000	1,002	0	0.00	2,000	-
[2683]	25/10/09	1,001	1,002	1,000	1,002	+1	+0.10	1,300	-
[2683]	25/10/08	1,001	1,005	1,001	1,001	0	0.00	1,200	-
[2683]	25/10/07	1,000	1,002	1,000	1,001	+1	+0.10	1,100	-
[2683]	25/10/06	1,001	1,002	1,000	1,000	-1	-0.10	3,500	-
[2683]	25/10/03	1,000	1,005	1,000	1,001	-2	-0.20	2,900	-
[2683]	25/10/02	1,007	1,007	1,003	1,003	-3	-0.30	900	-
[2683]	25/10/01	1,001	1,006	1,001	1,006	+5	+0.50	2,100	-
[2683]	25/09/30	1,005	1,008	1,001	1,001	-1	-0.10	2,800	-
[2683]	25/09/29	1,004	1,006	1,001	1,002	-2	-0.20	4,500	-
[2683]	25/09/26	1,002	1,005	1,002	1,004	+2	+0.20	4,800	-
[2683]	25/09/25	1,003	1,004	1,002	1,002	-1	-0.10	2,200	-
[2683]	25/09/24	1,005	1,005	1,003	1,003	-1	-0.10	3,500	-
[2683]	25/09/22	1,005	1,005	1,004	1,004	-1	-0.10	1,800	-
[2683]	25/09/19	1,007	1,009	1,005	1,005	-2	-0.20	4,000	-
[2683]	25/09/18	1,008	1,008	1,007	1,007	0	0.00	2,900	-
[2683]	25/09/17	1,009	1,009	1,007	1,007	-1	-0.10	1,300	-
[2683]	25/09/16	1,008	1,009	1,008	1,008	-1	-0.10	3,500	-
[2683]	25/09/12	1,010	1,010	1,008	1,009	-1	-0.10	3,200	-
[2683]	25/09/11	1,010	1,011	1,010	1,010	0	0.00	2,800	-
[2683]	25/09/10	1,013	1,013	1,010	1,010	-1	-0.10	1,700	-
[2683]	25/09/09	1,010	1,012	1,010	1,011	+1	+0.10	2,600	-
[2683]	25/09/08	1,012	1,012	1,010	1,010	0	0.00	4,000	-
[2683]	25/09/05	1,010	1,016	1,010	1,010	-2	-0.20	3,400	-