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
[2685]	26/10/29	3,045	3,055	3,015	3,050	+5.0	+0.16	448,900	142,005,256,192
[2685]	26/10/28	3,090	3,110	3,035	3,045	-45.0	-1.46	132,000	141,772,455,936
[2685]	26/10/27	3,170	3,175	3,070	3,090	-65.0	-2.06	171,900	143,867,625,472
[2685]	26/10/26	3,165	3,180	3,130	3,155	-15.0	-0.47	133,100	145,534,451,712
[2685]	26/10/23	3,100	3,180	3,090	3,170	+85.0	+2.76	185,000	146,226,364,416
[2685]	26/10/22	3,060	3,095	3,055	3,085	+10.0	+0.33	140,600	142,305,476,608
[2685]	26/10/21	3,140	3,140	3,060	3,075	-50.0	-1.60	163,500	141,844,185,088
[2685]	26/10/20	3,120	3,140	3,090	3,125	+5.0	+0.16	136,100	144,150,593,536
[2685]	26/10/19	3,135	3,165	3,110	3,120	-15.0	-0.48	151,500	143,919,955,968
[2685]	26/10/16	3,125	3,165	3,085	3,135	+5.0	+0.16	184,000	144,611,885,056
[2685]	26/10/15	3,125	3,140	3,100	3,130	+15.0	+0.48	179,400	144,381,247,488
[2685]	26/10/14	3,120	3,130	3,085	3,115	-5.0	-0.16	163,900	143,689,318,400
[2685]	26/10/13	3,100	3,120	3,075	3,120	+45.0	+1.46	199,500	143,919,955,968
[2685]	26/10/09	3,090	3,090	3,025	3,075	+35.0	+1.15	283,000	141,844,185,088
[2685]	26/10/08	3,030	3,040	2,952	3,040	+20.0	+0.66	278,100	140,229,705,728
[2685]	26/10/07	3,015	3,030	2,973	3,020	+10.0	+0.33	268,700	139,307,139,072
[2685]	26/10/06	3,020	3,040	2,995	3,010	-10.0	-0.33	176,900	138,845,863,936
[2685]	26/10/05	3,030	3,050	3,005	3,020	+32.0	+1.07	237,900	139,307,139,072
[2685]	26/10/02	3,035	3,055	2,973	2,988	-52.0	-1.71	297,700	137,831,038,976
[2685]	26/10/01	3,035	3,070	2,980	3,040	-50.0	-1.62	533,400	140,229,705,728
[2685]	26/09/30	3,065	3,115	3,035	3,090	+25.0	+0.82	294,900	142,536,114,176
[2685]	26/09/29	3,100	3,120	3,035	3,065	-40.0	-1.29	201,800	141,382,909,952
[2685]	26/09/28	3,210	3,215	3,090	3,105	-95.0	-2.97	282,900	143,228,043,264
[2685]	26/09/25	3,185	3,215	3,175	3,200	+30.0	+0.95	199,700	147,610,206,208
[2685]	26/09/24	3,100	3,190	3,100	3,170	+40.0	+1.28	208,500	146,226,364,416
[2685]	26/09/18	3,185	3,185	3,120	3,130	-45.0	-1.42	204,400	144,381,247,488
[2685]	26/09/17	3,160	3,185	3,150	3,175	+30.0	+0.95	149,800	146,457,001,984
[2685]	26/09/16	3,200	3,200	3,135	3,145	-60.0	-1.87	144,500	145,073,160,192
[2685]	26/09/15	3,230	3,230	3,185	3,205	+5.0	+0.16	148,500	147,840,860,160
[2685]	26/09/14	3,220	3,230	3,185	3,200	+35.0	+1.11	163,400	147,610,206,208
[2685]	26/09/11	3,160	3,190	3,140	3,165	-45.0	-1.40	133,200	145,995,726,848
[2685]	26/09/10	3,165	3,235	3,135	3,210	-10.0	-0.31	180,400	148,071,497,728
[2685]	26/09/09	3,215	3,225	3,180	3,220	+15.0	+0.47	198,900	148,532,772,864
[2685]	26/09/08	3,250	3,255	3,150	3,205	-40.0	-1.23	222,900	147,840,860,160
[2685]	26/09/07	3,305	3,315	3,225	3,245	-40.0	-1.22	153,400	149,685,977,088
[2685]	26/09/04	3,285	3,335	3,270	3,285	-30.0	-0.90	216,600	151,531,110,400
[2685]	26/09/03	3,295	3,325	3,250	3,315	+20.0	+0.61	231,100	152,914,952,192
[2685]	26/09/02	3,355	3,365	3,280	3,295	-70.0	-2.08	217,900	151,992,385,536
[2685]	26/09/01	3,390	3,430	3,350	3,365	-15.0	-0.44	227,900	155,221,360,640
[2685]	26/08/31	3,410	3,410	3,365	3,380	-20.0	-0.59	292,700	155,913,289,728
[2685]	26/08/28	3,480	3,480	3,390	3,400	-135.0	-3.82	714,700	156,835,856,384
[2685]	26/08/27	3,570	3,575	3,530	3,535	-20.0	-0.56	863,700	163,063,152,640
[2685]	26/08/26	3,515	3,575	3,515	3,555	+25.0	+0.71	435,100	163,985,719,296
[2685]	26/08/25	3,550	3,570	3,520	3,530	+15.0	+0.43	349,600	162,832,515,072
[2685]	26/08/24	3,545	3,545	3,480	3,515	-20.0	-0.57	402,200	162,140,602,368
[2685]	26/08/21	3,510	3,535	3,475	3,535	+45.0	+1.29	387,800	163,063,152,640
[2685]	26/08/20	3,495	3,510	3,455	3,490	+45.0	+1.31	521,600	160,987,398,144
[2685]	26/08/19	3,500	3,520	3,440	3,445	-35.0	-1.01	374,400	158,911,627,264
[2685]	26/08/18	3,450	3,505	3,400	3,480	+55.0	+1.61	451,600	160,526,106,624
[2685]	26/08/17	3,455	3,455	3,410	3,425	-25.0	-0.72	393,500	157,989,060,608
[2685]	26/08/14	3,395	3,455	3,390	3,450	+10.0	+0.29	247,600	159,142,264,832
[2685]	26/08/13	3,435	3,450	3,410	3,440	-5.0	-0.15	267,600	158,680,973,312
[2685]	26/08/12	3,445	3,460	3,420	3,445	0	+0.00	198,900	158,911,627,264
[2685]	26/08/10	3,485	3,485	3,435	3,445	-25.0	-0.72	200,400	158,911,627,264
[2685]	26/08/07	3,455	3,520	3,455	3,470	+5.0	+0.14	218,900	160,064,831,488
[2685]	26/08/06	3,485	3,500	3,450	3,465	+5.0	+0.14	187,000	159,834,177,536
[2685]	26/08/05	3,455	3,505	3,440	3,460	-15.0	-0.43	177,100	159,603,539,968
[2685]	26/08/04	3,495	3,495	3,425	3,475	-10.0	-0.29	215,400	160,295,469,056
[2685]	26/08/03	3,360	3,505	3,320	3,485	+105.0	+3.11	337,700	160,756,744,192
[2685]	26/07/31	3,435	3,465	3,360	3,380	-105.0	-3.01	231,300	155,913,289,728
[2685]	26/07/30	3,470	3,495	3,435	3,485	-15.0	-0.43	226,300	160,756,744,192
[2685]	26/07/29	3,435	3,515	3,410	3,500	+65.0	+1.89	241,200	161,448,673,280
[2685]	26/07/28	3,420	3,435	3,390	3,435	+35.0	+1.03	164,300	158,450,335,744
[2685]	26/07/27	3,370	3,400	3,345	3,400	+65.0	+1.95	109,900	156,835,856,384
[2685]	26/07/24	3,305	3,335	3,285	3,335	-20.0	-0.60	149,100	153,837,518,848
[2685]	26/07/23	3,375	3,375	3,340	3,355	-40.0	-1.18	139,700	154,760,085,504
[2685]	26/07/22	3,380	3,430	3,360	3,395	+10.0	+0.30	214,200	156,605,218,816
[2685]	26/07/21	3,430	3,455	3,350	3,385	-50.0	-1.46	226,000	156,143,927,296
[2685]	26/07/17	3,510	3,545	3,405	3,435	-90	-2.55	244,300	-
[2685]	26/07/16	3,540	3,560	3,510	3,525	+25	+0.71	148,100	-
[2685]	26/07/15	3,550	3,560	3,485	3,500	-15	-0.43	102,000	-
[2685]	26/07/14	3,510	3,545	3,475	3,515	+35	+1.01	140,900	-
[2685]	26/07/13	3,575	3,580	3,480	3,480	-40	-1.14	140,800	-
[2685]	26/07/10	3,535	3,540	3,495	3,520	-30	-0.85	155,300	-
[2685]	26/07/09	3,555	3,570	3,510	3,550	-40	-1.11	190,300	-
[2685]	26/07/08	3,605	3,635	3,550	3,590	-15	-0.42	224,500	-
[2685]	26/07/07	3,600	3,625	3,565	3,605	-5	-0.14	223,800	-
[2685]	26/07/06	3,515	3,625	3,505	3,610	+80	+2.27	252,500	-
[2685]	26/07/03	3,360	3,605	3,345	3,530	+130	+3.82	486,200	-
[2685]	26/07/02	3,420	3,470	3,380	3,400	+30	+0.89	302,700	-
[2685]	26/07/01	3,535	3,535	3,340	3,370	-95	-2.74	594,800	-
[2685]	26/06/30	3,540	3,555	3,460	3,465	-60	-1.70	278,200	-
[2685]	26/06/29	3,470	3,540	3,445	3,525	+65	+1.88	304,700	-
[2685]	26/06/26	3,340	3,460	3,305	3,460	+125	+3.75	287,700	-
[2685]	26/06/25	3,300	3,360	3,275	3,335	+70	+2.14	182,400	-
[2685]	26/06/24	3,380	3,380	3,240	3,265	-60	-1.80	198,100	-
[2685]	26/06/23	3,335	3,365	3,305	3,325	-10	-0.30	121,200	-
[2685]	26/06/22	3,345	3,370	3,315	3,335	-40	-1.19	101,600	-
[2685]	26/06/19	3,385	3,385	3,350	3,375	+15	+0.45	165,200	-
[2685]	26/06/18	3,385	3,400	3,335	3,360	-55	-1.61	126,500	-
[2685]	26/06/17	3,420	3,445	3,395	3,415	+20	+0.59	118,400	-
[2685]	26/06/16	3,380	3,405	3,335	3,395	-5	-0.15	133,000	-
[2685]	26/06/15	3,470	3,470	3,400	3,400	-40	-1.16	164,700	-
[2685]	26/06/12	3,455	3,490	3,410	3,440	-15	-0.43	166,800	-
[2685]	26/06/11	3,545	3,545	3,440	3,455	-55	-1.57	180,000	-
[2685]	26/06/10	3,500	3,550	3,490	3,510	+50	+1.45	161,000	-
[2685]	26/06/09	3,510	3,530	3,460	3,460	-50	-1.42	197,000	-
[2685]	26/06/08	3,500	3,580	3,480	3,510	+15	+0.43	218,200	-
[2685]	26/06/05	3,530	3,575	3,475	3,495	-35	-0.99	277,000	-
[2685]	26/06/04	3,455	3,530	3,410	3,530	+105	+3.07	475,500	-
[2685]	26/06/03	3,300	3,445	3,285	3,425	+195	+6.04	482,500	-
[2685]	26/06/02	3,200	3,250	3,165	3,230	0	0.00	288,100	-
[2685]	26/06/01	3,245	3,245	3,175	3,230	-30	-0.92	253,300	-
[2685]	26/05/29	3,225	3,285	3,180	3,260	+55	+1.72	327,800	-
[2685]	26/05/28	3,215	3,255	3,185	3,205	-40	-1.23	186,500	-
[2685]	26/05/27	3,170	3,245	3,130	3,245	+45	+1.41	332,300	-
[2685]	26/05/26	3,120	3,205	3,110	3,200	+60	+1.91	227,600	-
[2685]	26/05/25	3,135	3,140	3,080	3,140	+25	+0.80	146,100	-
[2685]	26/05/22	3,175	3,180	3,115	3,115	+5.0	+0.16	204,300	-
[2685]	26/05/21	3,110	3,125	3,070	3,110	+25.0	+0.81	162,500	-
[2685]	26/05/20	3,025	3,085	3,005	3,085	+50.0	+1.65	202,000	-
[2685]	26/05/19	3,055	3,070	2,956	3,035	-55.0	-1.78	443,100	-
[2685]	26/05/18	3,095	3,105	3,055	3,090	+5.0	+0.16	187,100	-
[2685]	26/05/15	3,080	3,145	3,065	3,085	+75.0	+2.49	214,400	-
[2685]	26/05/14	3,000	3,030	2,976	3,010	+10.0	+0.33	71,600	-
[2685]	26/05/13	3,015	3,030	2,993	3,000	+12.0	+0.40	98,300	-
[2685]	26/05/12	3,005	3,020	2,975	2,988	-132.0	-4.23	292,600	-
[2685]	26/05/11	3,090	3,165	3,085	3,120	+50.0	+1.63	268,600	-
[2685]	26/05/08	3,060	3,110	3,030	3,070	+50.0	+1.66	253,100	-
[2685]	26/05/07	3,000	3,035	2,993	3,020	-5.0	-0.17	149,600	-
[2685]	26/05/01	2,960	3,040	2,948	3,025	+27.0	+0.90	107,300	-
[2685]	26/04/30	3,100	3,105	2,994	2,998	-42.0	-1.38	200,300	-
[2685]	26/04/28	3,030	3,075	3,005	3,040	+43.0	+1.43	203,400	-
[2685]	26/04/27	2,999	3,005	2,973	2,997	-18	-0.60	136,400	-
[2685]	26/04/24	3,040	3,055	3,000	3,015	-65	-2.11	104,700	-
[2685]	26/04/23	3,135	3,150	3,065	3,080	-85	-2.69	161,500	-
[2685]	26/04/22	3,185	3,205	3,135	3,165	+35	+1.12	182,600	-
[2685]	26/04/21	3,190	3,195	3,125	3,130	-60	-1.88	131,900	-
[2685]	26/04/20	3,180	3,220	3,160	3,190	+30	+0.95	154,800	-
[2685]	26/04/17	3,200	3,250	3,150	3,160	-35	-1.10	145,800	-
[2685]	26/04/16	3,180	3,240	3,160	3,195	+35	+1.11	286,400	-
[2685]	26/04/15	3,150	3,165	3,100	3,160	+70	+2.27	250,500	-
[2685]	26/04/14	3,100	3,105	3,070	3,090	+20	+0.65	135,600	-
[2685]	26/04/13	3,100	3,125	3,040	3,070	0	0.00	201,900	-
[2685]	26/04/10	3,055	3,090	3,025	3,070	+15	+0.49	157,100	-
[2685]	26/04/09	3,025	3,065	3,005	3,055	+30	+0.99	213,300	-
[2685]	26/04/08	3,005	3,030	2,989	3,025	+15	+0.50	236,800	-
[2685]	26/04/07	3,020	3,095	2,939	3,010	+91	+3.12	452,600	-
[2685]	26/04/06	3,035	3,045	2,919	2,919	-141	-4.61	294,200	-
[2685]	26/04/03	3,050	3,065	3,025	3,060	+35	+1.16	106,200	-
[2685]	26/04/02	3,005	3,045	3,000	3,025	0	0.00	139,800	-
[2685]	26/04/01	2,990	3,025	2,962	3,025	+76	+2.58	149,400	-
[2685]	26/03/31	2,956	2,996	2,949	2,949	+2	+0.07	199,200	-
[2685]	26/03/30	2,899	2,947	2,852	2,947	-25	-0.84	211,200	-
[2685]	26/03/27	2,941	2,977	2,938	2,972	+46	+1.57	199,300	-
[2685]	26/03/26	2,892	2,926	2,881	2,926	+42	+1.46	190,700	-
[2685]	26/03/25	2,860	2,897	2,860	2,884	+42	+1.48	141,800	-
[2685]	26/03/24	2,854	2,857	2,829	2,842	+46	+1.65	115,200	-
[2685]	26/03/23	2,807	2,819	2,779	2,796	-44	-1.55	173,500	-
[2685]	26/03/19	2,871	2,887	2,831	2,840	-77	-2.64	111,000	-
[2685]	26/03/18	2,900	2,917	2,874	2,917	-4	-0.14	110,800	-
[2685]	26/03/17	2,901	2,924	2,889	2,921	+15	+0.52	104,700	-
[2685]	26/03/16	2,950	2,964	2,900	2,906	-41	-1.39	148,000	-
[2685]	26/03/13	2,955	2,990	2,925	2,947	+4	+0.14	203,400	-
[2685]	26/03/12	2,973	2,993	2,907	2,943	-25	-0.84	173,500	-
[2685]	26/03/11	3,025	3,040	2,956	2,968	-97	-3.16	319,300	-
[2685]	26/03/10	3,065	3,080	3,035	3,065	-10	-0.33	216,700	-
[2685]	26/03/09	3,035	3,085	3,000	3,075	-20	-0.65	295,600	-
[2685]	26/03/06	2,974	3,100	2,970	3,095	+90	+3.00	330,300	-
[2685]	26/03/05	2,946	3,040	2,933	3,005	+100	+3.44	425,900	-
[2685]	26/03/04	2,769	2,907	2,750	2,905	+140	+5.06	717,900	-
[2685]	26/03/03	2,890	2,893	2,765	2,765	-147	-5.05	386,200	-
[2685]	26/03/02	2,946	2,950	2,902	2,912	-84	-2.80	195,200	-
[2685]	26/02/27	2,990	3,005	2,949	2,996	+56	+1.90	275,000	-
[2685]	26/02/26	2,977	2,987	2,940	2,940	-70	-2.33	608,800	-
[2685]	26/02/25	3,020	3,025	3,000	3,010	+12	+0.40	734,100	-
[2685]	26/02/24	2,972	3,025	2,955	2,998	+35	+1.18	595,500	-
[2685]	26/02/20	2,997	3,000	2,963	2,963	-42	-1.40	414,200	-
[2685]	26/02/19	3,020	3,030	2,986	3,005	-5	-0.17	423,000	-
[2685]	26/02/18	3,025	3,030	2,985	3,010	+39	+1.31	228,400	-
[2685]	26/02/17	2,977	2,997	2,960	2,971	+11	+0.37	254,500	-
[2685]	26/02/16	2,991	3,005	2,957	2,960	-25	-0.84	264,700	-
[2685]	26/02/13	3,020	3,020	2,951	2,985	-10	-0.33	211,500	-
[2685]	26/02/12	2,958	3,010	2,954	2,995	+17	+0.57	360,900	-
[2685]	26/02/10	2,904	2,978	2,901	2,978	+61	+2.09	225,100	-
[2685]	26/02/09	2,957	2,957	2,917	2,917	+2	+0.07	234,300	-
[2685]	26/02/06	2,947	2,947	2,887	2,915	-11	-0.38	209,500	-
[2685]	26/02/05	2,927	2,937	2,870	2,926	+49	+1.70	285,700	-
[2685]	26/02/04	2,858	2,886	2,841	2,877	+53	+1.88	226,300	-
[2685]	26/02/03	2,815	2,833	2,793	2,824	+22	+0.79	155,700	-
[2685]	26/02/02	2,820	2,823	2,782	2,802	+21	+0.76	246,500	-
[2685]	26/01/30	2,747	2,790	2,730	2,781	+36	+1.31	204,400	-
[2685]	26/01/29	2,735	2,747	2,702	2,745	+2	+0.07	186,900	-
[2685]	26/01/28	2,772	2,776	2,720	2,743	-30	-1.08	299,800	-
[2685]	26/01/27	2,822	2,829	2,761	2,773	-58	-2.05	278,200	-
[2685]	26/01/26	2,851	2,883	2,823	2,831	-27	-0.94	185,000	-
[2685]	26/01/23	2,831	2,859	2,820	2,858	+19	+0.67	172,100	-
[2685]	26/01/22	2,860	2,890	2,839	2,839	-13	-0.46	145,000	-
[2685]	26/01/21	2,861	2,869	2,846	2,852	-31	-1.08	127,900	-
[2685]	26/01/20	2,880	2,896	2,840	2,883	-19	-0.65	178,600	-
[2685]	26/01/19	2,911	2,933	2,895	2,902	+1	+0.03	121,400	-
[2685]	26/01/16	2,890	2,901	2,845	2,901	0	0.00	144,700	-
[2685]	26/01/15	2,922	2,954	2,896	2,901	-5	-0.17	241,500	-
[2685]	26/01/14	2,866	2,938	2,857	2,906	+50	+1.75	319,200	-
[2685]	26/01/13	2,880	2,884	2,843	2,856	+2	+0.07	193,400	-
[2685]	26/01/09	2,898	2,922	2,854	2,854	-12	-0.42	205,100	-
[2685]	26/01/08	2,873	2,884	2,853	2,866	0	0.00	164,500	-
[2685]	26/01/07	2,846	2,898	2,832	2,866	-30	-1.04	350,600	-
[2685]	26/01/06	2,852	2,909	2,845	2,896	+51	+1.79	268,700	-
[2685]	26/01/05	2,874	2,883	2,844	2,845	-30	-1.04	309,700	-
[2685]	25/12/30	2,965	3,010	2,866	2,875	+55	+1.95	667,100	-
[2685]	25/12/29	2,800	2,830	2,772	2,820	+49	+1.77	390,600	-
[2685]	25/12/26	2,772	2,786	2,768	2,771	-3	-0.11	239,200	-
[2685]	25/12/25	2,770	2,782	2,761	2,774	+14	+0.51	155,800	-
[2685]	25/12/24	2,786	2,793	2,758	2,760	-26	-0.93	219,200	-
[2685]	25/12/23	2,774	2,794	2,769	2,786	+5	+0.18	209,300	-
[2685]	25/12/22	2,803	2,808	2,764	2,781	-28	-1.00	237,300	-
[2685]	25/12/19	2,810	2,822	2,798	2,809	-6	-0.21	177,700	-
[2685]	25/12/18	2,820	2,852	2,797	2,815	-45	-1.57	252,200	-
[2685]	25/12/17	2,862	2,882	2,843	2,860	+10	+0.35	106,000	-
[2685]	25/12/16	2,900	2,900	2,846	2,850	-55	-1.89	124,800	-
[2685]	25/12/15	2,864	2,909	2,863	2,905	+50	+1.75	143,700	-
[2685]	25/12/12	2,860	2,873	2,850	2,855	+25	+0.88	126,700	-
[2685]	25/12/11	2,879	2,879	2,825	2,830	-35	-1.22	80,600	-
[2685]	25/12/10	2,826	2,877	2,825	2,865	+40	+1.42	94,000	-
[2685]	25/12/09	2,841	2,860	2,806	2,825	-12	-0.42	160,900	-
[2685]	25/12/08	2,860	2,888	2,836	2,837	-5	-0.18	217,400	-
[2685]	25/12/05	2,850	2,871	2,842	2,842	-37	-1.29	121,200	-
[2685]	25/12/04	2,830	2,887	2,830	2,879	+59	+2.09	147,600	-
[2685]	25/12/03	2,883	2,890	2,816	2,820	-72	-2.49	281,500	-
[2685]	25/12/02	2,915	2,932	2,890	2,892	-30	-1.03	136,600	-
[2685]	25/12/01	2,960	2,964	2,897	2,922	-22	-0.75	150,500	-
[2685]	25/11/28	2,931	2,959	2,931	2,944	-1	-0.03	86,900	-
[2685]	25/11/27	2,908	2,949	2,901	2,945	+37	+1.27	105,200	-
[2685]	25/11/26	2,905	2,926	2,890	2,908	+18	+0.62	114,600	-
[2685]	25/11/25	2,870	2,902	2,853	2,890	+2	+0.07	141,100	-
[2685]	25/11/21	2,840	2,904	2,835	2,888	+76	+2.70	234,000	-
[2685]	25/11/20	2,797	2,848	2,797	2,812	+9	+0.32	154,000	-
[2685]	25/11/19	2,811	2,829	2,792	2,803	-2	-0.07	165,000	-
[2685]	25/11/18	2,808	2,844	2,778	2,805	-15	-0.53	240,400	-
[2685]	25/11/17	2,780	2,822	2,747	2,820	+12	+0.43	266,500	-
[2685]	25/11/14	2,804	2,839	2,801	2,808	+12	+0.43	158,300	-
[2685]	25/11/13	2,769	2,798	2,762	2,796	+34	+1.23	114,600	-
[2685]	25/11/12	2,761	2,790	2,753	2,762	+19	+0.69	127,900	-
[2685]	25/11/11	2,761	2,761	2,727	2,743	-35	-1.26	146,700	-
[2685]	25/11/10	2,756	2,778	2,737	2,778	+17	+0.62	248,500	-
[2685]	25/11/07	2,700	2,766	2,694	2,761	+78	+2.91	323,300	-
[2685]	25/11/06	2,666	2,703	2,658	2,683	+19	+0.71	207,200	-
[2685]	25/11/05	2,655	2,679	2,637	2,664	+48	+1.83	261,800	-
[2685]	25/11/04	2,601	2,628	2,569	2,616	+11	+0.42	237,700	-
[2685]	25/10/31	2,579	2,615	2,570	2,605	-3	-0.12	281,600	-
[2685]	25/10/30	2,620	2,639	2,604	2,608	-13	-0.50	257,100	-
[2685]	25/10/29	2,715	2,715	2,620	2,621	-84	-3.11	380,300	-
[2685]	25/10/28	2,812	2,813	2,697	2,705	-125	-4.42	502,300	-
[2685]	25/10/27	2,833	2,856	2,826	2,830	-3	-0.11	135,800	-
[2685]	25/10/24	2,875	2,876	2,821	2,833	-24	-0.84	183,800	-
[2685]	25/10/23	2,852	2,857	2,820	2,857	+43	+1.53	296,200	-
[2685]	25/10/22	2,812	2,836	2,796	2,814	+23	+0.82	187,600	-
[2685]	25/10/21	2,717	2,795	2,712	2,791	+94	+3.49	314,900	-
[2685]	25/10/20	2,706	2,727	2,697	2,697	+12	+0.45	125,200	-
[2685]	25/10/17	2,687	2,697	2,669	2,685	-1	-0.04	97,000	-
[2685]	25/10/16	2,726	2,728	2,681	2,686	-25	-0.92	143,300	-
[2685]	25/10/15	2,710	2,727	2,696	2,711	+16	+0.59	148,800	-
[2685]	25/10/14	2,700	2,710	2,679	2,695	-30	-1.10	277,600	-
[2685]	25/10/10	2,698	2,727	2,689	2,725	+8	+0.29	179,800	-
[2685]	25/10/09	2,709	2,720	2,693	2,717	-5	-0.18	251,600	-
[2685]	25/10/08	2,770	2,799	2,722	2,722	-51	-1.84	290,200	-
[2685]	25/10/07	2,780	2,783	2,753	2,773	+9	+0.33	155,800	-
[2685]	25/10/06	2,780	2,789	2,760	2,764	+18	+0.66	258,800	-
[2685]	25/10/03	2,797	2,797	2,736	2,746	-61	-2.17	297,000	-
[2685]	25/10/02	2,771	2,810	2,749	2,807	+37	+1.34	443,500	-
[2685]	25/10/01	2,823	2,862	2,742	2,770	-228	-7.61	895,900	-
[2685]	25/09/30	3,035	3,035	2,939	2,998	-52	-1.70	422,500	-
[2685]	25/09/29	3,075	3,080	3,035	3,050	-25	-0.81	108,500	-
[2685]	25/09/26	3,045	3,075	3,035	3,075	+40	+1.32	84,600	-
[2685]	25/09/25	3,095	3,100	3,035	3,035	-55	-1.78	134,300	-
[2685]	25/09/24	3,065	3,105	3,045	3,090	+25	+0.82	138,600	-
[2685]	25/09/22	3,070	3,085	3,055	3,065	0	0.00	85,400	-
[2685]	25/09/19	3,110	3,135	3,055	3,065	-45	-1.45	158,700	-
[2685]	25/09/18	3,125	3,135	3,110	3,110	-15	-0.48	72,900	-
[2685]	25/09/17	3,135	3,145	3,110	3,125	-10	-0.32	98,300	-
[2685]	25/09/16	3,160	3,170	3,115	3,135	-35	-1.10	169,700	-
[2685]	25/09/12	3,185	3,200	3,160	3,170	-15	-0.47	115,100	-
[2685]	25/09/11	3,180	3,195	3,160	3,185	+5	+0.16	61,300	-
[2685]	25/09/10	3,170	3,190	3,165	3,180	+10	+0.32	64,500	-
[2685]	25/09/09	3,220	3,220	3,160	3,170	-20	-0.63	115,100	-
[2685]	25/09/08	3,220	3,245	3,180	3,190	-20	-0.62	122,900	-
[2685]	25/09/05	3,205	3,220	3,180	3,210	+5	+0.16	104,600	-