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
[2689]	26/10/29	1,929	1,929	1,911	1,911	-19.0	-0.98	700	19,742,935,040
[2689]	26/10/28	1,931	1,931	1,905	1,930	-1.0	-0.05	3,900	19,939,227,648
[2689]	26/10/27	1,933	1,933	1,915	1,931	-2.0	-0.10	2,200	19,949,559,808
[2689]	26/10/26	1,933	1,933	1,915	1,933	-1.0	-0.05	8,900	19,970,222,080
[2689]	26/10/23	1,923	1,935	1,922	1,934	+9.0	+0.47	12,700	19,980,552,192
[2689]	26/10/22	1,910	1,925	1,908	1,925	+16.0	+0.84	6,000	19,887,570,944
[2689]	26/10/21	1,902	1,909	1,898	1,909	+9.0	+0.47	3,000	19,722,272,768
[2689]	26/10/20	1,906	1,913	1,898	1,900	-5.0	-0.26	7,400	19,629,291,520
[2689]	26/10/19	1,901	1,905	1,898	1,905	+5.0	+0.26	1,500	19,680,948,224
[2689]	26/10/16	1,901	1,905	1,899	1,900	0	+0.00	600	19,629,291,520
[2689]	26/10/15	1,900	1,914	1,900	1,900	-5.0	-0.26	2,500	19,629,291,520
[2689]	26/10/14	1,903	1,905	1,901	1,905	+3.0	+0.16	1,000	19,680,948,224
[2689]	26/10/13	1,904	1,907	1,900	1,902	-2.0	-0.11	2,500	19,649,953,792
[2689]	26/10/09	1,913	1,920	1,902	1,904	-1.0	-0.05	1,200	19,670,616,064
[2689]	26/10/08	1,922	1,923	1,901	1,905	-25.0	-1.30	4,600	19,680,948,224
[2689]	26/10/07	1,935	1,935	1,920	1,930	0	+0.00	1,300	19,939,227,648
[2689]	26/10/06	1,929	1,939	1,929	1,930	+1.0	+0.05	700	19,939,227,648
[2689]	26/10/05	1,930	1,937	1,921	1,929	-1.0	-0.05	2,400	19,928,895,488
[2689]	26/10/02	1,921	1,930	1,918	1,930	+7.0	+0.36	2,400	11,441,093,632
[2689]	26/10/01	1,925	1,925	1,919	1,923	-2.0	-0.10	1,700	11,399,598,080
[2689]	26/09/30	1,925	1,925	1,922	1,925	0	+0.00	600	11,411,453,952
[2689]	26/09/29	1,925	1,928	1,923	1,925	+2.0	+0.10	2,300	11,411,453,952
[2689]	26/09/28	1,925	1,925	1,923	1,923	-2.0	-0.10	3,800	11,399,598,080
[2689]	26/09/25	1,925	1,925	1,921	1,925	-2.0	-0.10	4,400	11,411,453,952
[2689]	26/09/24	1,921	1,927	1,921	1,927	+2.0	+0.10	2,200	11,423,309,824
[2689]	26/09/18	1,927	1,929	1,920	1,925	0	+0.00	3,000	11,411,453,952
[2689]	26/09/17	1,930	1,940	1,920	1,925	+4.0	+0.21	2,100	11,411,453,952
[2689]	26/09/16	1,921	1,937	1,921	1,921	-5.0	-0.26	2,200	11,387,742,208
[2689]	26/09/15	1,940	1,940	1,926	1,926	-37.0	-1.88	900	11,417,381,888
[2689]	26/09/14	1,925	1,977	1,925	1,963	+37.0	+1.92	1,700	11,636,718,592
[2689]	26/09/11	1,922	1,942	1,921	1,926	-23.0	-1.18	4,500	11,417,381,888
[2689]	26/09/10	1,934	1,950	1,934	1,949	+3.0	+0.15	1,300	11,553,726,464
[2689]	26/09/09	1,933	1,986	1,933	1,946	+14.0	+0.72	7,800	11,535,942,656
[2689]	26/09/08	1,927	1,933	1,922	1,932	+6.0	+0.31	1,900	11,452,950,528
[2689]	26/09/07	1,945	1,945	1,925	1,926	-20.0	-1.03	1,700	11,417,381,888
[2689]	26/09/04	1,932	1,946	1,924	1,946	+14.0	+0.72	2,600	11,535,942,656
[2689]	26/09/03	1,902	1,932	1,902	1,932	+37.0	+1.95	4,500	11,452,950,528
[2689]	26/09/02	1,882	1,914	1,882	1,895	+14.0	+0.74	6,000	11,233,612,800
[2689]	26/09/01	1,880	1,881	1,869	1,881	+6.0	+0.32	8,800	11,150,620,672
[2689]	26/08/31	1,875	1,883	1,873	1,875	+4.0	+0.21	3,100	11,115,052,032
[2689]	26/08/28	1,872	1,875	1,870	1,871	-2.0	-0.11	1,800	11,091,340,288
[2689]	26/08/27	1,869	1,875	1,869	1,873	+2.0	+0.11	3,700	11,103,196,160
[2689]	26/08/26	1,876	1,877	1,871	1,871	-4.0	-0.21	2,800	11,091,340,288
[2689]	26/08/25	1,870	1,876	1,870	1,875	0	+0.00	3,400	11,115,052,032
[2689]	26/08/24	1,870	1,875	1,870	1,875	+2.0	+0.11	2,700	11,115,052,032
[2689]	26/08/21	1,872	1,876	1,869	1,873	-3.0	-0.16	6,000	11,103,196,160
[2689]	26/08/20	1,877	1,880	1,875	1,876	+1.0	+0.05	4,600	11,120,980,992
[2689]	26/08/19	1,885	1,886	1,873	1,875	-9.0	-0.48	6,400	11,115,052,032
[2689]	26/08/18	1,891	1,891	1,881	1,884	-7.0	-0.37	2,800	11,168,404,480
[2689]	26/08/17	1,897	1,900	1,891	1,891	-10.0	-0.53	3,100	11,209,901,056
[2689]	26/08/14	1,905	1,905	1,900	1,901	+1.0	+0.05	2,200	11,269,181,440
[2689]	26/08/13	1,905	1,913	1,900	1,900	-13.0	-0.68	6,000	11,263,253,504
[2689]	26/08/12	1,907	1,913	1,905	1,913	+8.0	+0.42	2,100	11,340,317,696
[2689]	26/08/10	1,906	1,912	1,905	1,905	-1.0	-0.05	900	11,292,893,184
[2689]	26/08/07	1,905	1,913	1,905	1,906	+1.0	+0.05	1,900	11,298,821,120
[2689]	26/08/06	1,902	1,905	1,901	1,905	+4.0	+0.21	2,300	11,292,893,184
[2689]	26/08/05	1,901	1,904	1,901	1,901	0	+0.00	3,400	11,269,181,440
[2689]	26/08/04	1,908	1,911	1,901	1,901	-5.0	-0.26	3,600	11,269,181,440
[2689]	26/08/03	1,918	1,918	1,901	1,906	-4.0	-0.21	3,400	11,298,821,120
[2689]	26/07/31	1,915	1,915	1,906	1,910	+4.0	+0.21	1,100	11,322,533,888
[2689]	26/07/30	1,906	1,916	1,906	1,906	0	+0.00	1,100	11,298,821,120
[2689]	26/07/29	1,915	1,918	1,906	1,906	+1.0	+0.05	1,400	11,298,821,120
[2689]	26/07/28	1,926	1,926	1,905	1,905	-21.0	-1.09	2,300	11,292,893,184
[2689]	26/07/27	1,930	1,930	1,915	1,926	+1.0	+0.05	1,700	11,417,381,888
[2689]	26/07/24	1,913	1,927	1,908	1,925	+3.0	+0.16	2,000	11,411,453,952
[2689]	26/07/23	1,927	1,927	1,919	1,922	-5.0	-0.26	1,400	11,393,670,144
[2689]	26/07/22	1,919	1,928	1,919	1,927	+6.0	+0.31	1,000	11,423,309,824
[2689]	26/07/21	1,925	1,925	1,902	1,921	-4.0	-0.21	2,700	11,387,742,208
[2689]	26/07/17	1,923	1,925	1,902	1,925	+5	+0.26	2,300	-
[2689]	26/07/16	1,919	1,928	1,912	1,920	+1	+0.05	2,400	-
[2689]	26/07/15	1,938	1,949	1,911	1,919	-8	-0.42	4,400	-
[2689]	26/07/14	1,911	1,940	1,905	1,927	+16	+0.84	2,900	-
[2689]	26/07/13	1,905	1,929	1,900	1,911	-24	-1.24	3,500	-
[2689]	26/07/10	1,962	1,962	1,920	1,935	-34	-1.73	3,700	-
[2689]	26/07/09	1,967	1,984	1,945	1,969	-7	-0.35	4,600	-
[2689]	26/07/08	1,967	1,978	1,967	1,976	-5	-0.25	900	-
[2689]	26/07/07	1,986	1,999	1,952	1,981	-19	-0.95	3,500	-
[2689]	26/07/06	1,917	2,020	1,906	2,000	+97	+5.10	15,800	-
[2689]	26/07/03	1,893	1,903	1,871	1,903	+16	+0.85	5,300	-
[2689]	26/07/02	1,877	1,903	1,872	1,887	+9	+0.48	8,700	-
[2689]	26/07/01	1,901	1,905	1,878	1,878	-23	-1.21	5,800	-
[2689]	26/06/30	1,902	1,925	1,900	1,901	-6	-0.31	7,300	-
[2689]	26/06/29	1,780	1,934	1,780	1,907	-103	-5.12	44,400	-
[2689]	26/06/26	2,010	2,016	2,001	2,010	-5	-0.25	31,100	-
[2689]	26/06/25	1,999	2,019	1,990	2,015	+25	+1.26	17,200	-
[2689]	26/06/24	1,987	1,997	1,987	1,990	+5	+0.25	19,300	-
[2689]	26/06/23	1,993	1,993	1,980	1,985	-8	-0.40	11,000	-
[2689]	26/06/22	1,998	1,998	1,989	1,993	+3	+0.15	7,200	-
[2689]	26/06/19	1,998	2,003	1,990	1,990	-8	-0.40	8,000	-
[2689]	26/06/18	1,997	2,001	1,997	1,998	+1	+0.05	6,500	-
[2689]	26/06/17	2,000	2,002	1,997	1,997	-3	-0.15	7,600	-
[2689]	26/06/16	2,003	2,004	1,995	2,000	+2	+0.10	6,900	-
[2689]	26/06/15	2,001	2,010	1,998	1,998	-11	-0.55	13,700	-
[2689]	26/06/12	2,022	2,022	2,009	2,009	-12	-0.59	6,900	-
[2689]	26/06/11	2,032	2,032	2,016	2,021	-15	-0.74	3,400	-
[2689]	26/06/10	2,043	2,043	2,030	2,036	-9	-0.44	1,200	-
[2689]	26/06/09	2,038	2,049	2,026	2,045	+16	+0.79	3,500	-
[2689]	26/06/08	2,021	2,040	2,020	2,029	-2	-0.10	3,700	-
[2689]	26/06/05	2,053	2,054	2,010	2,031	-23	-1.12	5,400	-
[2689]	26/06/04	2,044	2,058	2,031	2,054	-4	-0.19	3,700	-
[2689]	26/06/03	2,052	2,060	2,041	2,058	+5	+0.24	4,300	-
[2689]	26/06/02	2,056	2,075	2,051	2,053	-8	-0.39	4,600	-
[2689]	26/06/01	2,025	2,064	2,025	2,061	+21	+1.03	9,600	-
[2689]	26/05/29	2,041	2,048	2,040	2,040	-16	-0.78	3,400	-
[2689]	26/05/28	2,050	2,058	2,043	2,056	+16	+0.78	4,300	-
[2689]	26/05/27	2,041	2,041	2,027	2,040	-1	-0.05	4,100	-
[2689]	26/05/26	2,064	2,073	2,025	2,041	-34	-1.64	5,000	-
[2689]	26/05/25	2,060	2,076	2,000	2,075	+7	+0.34	10,400	-
[2689]	26/05/22	2,078	2,078	2,066	2,068	-10.0	-0.48	1,500	-
[2689]	26/05/21	2,077	2,079	2,069	2,078	+2.0	+0.10	1,300	-
[2689]	26/05/20	2,082	2,084	2,071	2,076	-5.0	-0.24	3,400	-
[2689]	26/05/19	2,075	2,081	2,060	2,081	-1.0	-0.05	1,700	-
[2689]	26/05/18	2,080	2,089	2,080	2,082	+2.0	+0.10	900	-
[2689]	26/05/15	2,077	2,082	2,076	2,080	+3.0	+0.14	1,400	-
[2689]	26/05/14	2,088	2,088	2,077	2,077	-11.0	-0.53	1,200	-
[2689]	26/05/13	2,081	2,088	2,081	2,088	+6.0	+0.29	1,200	-
[2689]	26/05/12	2,091	2,091	2,082	2,082	-4.0	-0.19	1,300	-
[2689]	26/05/11	2,100	2,104	2,081	2,086	-14.0	-0.67	2,000	-
[2689]	26/05/08	2,099	2,100	2,079	2,100	0	+0.00	1,200	-
[2689]	26/05/07	2,090	2,100	2,087	2,100	+21.0	+1.01	1,800	-
[2689]	26/05/01	2,103	2,110	2,075	2,079	-1.0	-0.05	5,500	-
[2689]	26/04/30	2,090	2,094	2,080	2,080	-20.0	-0.95	2,700	-
[2689]	26/04/28	2,087	2,100	2,087	2,100	+15.0	+0.72	2,700	-
[2689]	26/04/27	2,084	2,095	2,084	2,085	+2	+0.10	3,100	-
[2689]	26/04/24	2,096	2,096	2,083	2,083	-13	-0.62	1,800	-
[2689]	26/04/23	2,109	2,109	2,091	2,096	-9	-0.43	5,700	-
[2689]	26/04/22	2,114	2,114	2,105	2,105	-9	-0.43	1,300	-
[2689]	26/04/21	2,111	2,114	2,107	2,114	+4	+0.19	1,400	-
[2689]	26/04/20	2,117	2,118	2,105	2,110	-7	-0.33	1,200	-
[2689]	26/04/17	2,105	2,117	2,104	2,117	+12	+0.57	2,300	-
[2689]	26/04/16	2,118	2,118	2,105	2,105	-3	-0.14	1,600	-
[2689]	26/04/15	2,112	2,120	2,108	2,108	0	0.00	1,300	-
[2689]	26/04/14	2,111	2,111	2,108	2,108	-4	-0.19	1,400	-
[2689]	26/04/13	2,106	2,115	2,106	2,112	+2	+0.09	2,900	-
[2689]	26/04/10	2,131	2,131	2,108	2,110	+2	+0.09	3,000	-
[2689]	26/04/09	2,114	2,115	2,107	2,108	-5	-0.24	1,300	-
[2689]	26/04/08	2,108	2,113	2,090	2,113	+18	+0.86	4,000	-
[2689]	26/04/07	2,115	2,115	2,085	2,095	-16	-0.76	2,300	-
[2689]	26/04/06	2,106	2,116	2,104	2,111	+8	+0.38	1,200	-
[2689]	26/04/03	2,113	2,113	2,093	2,103	-10	-0.47	1,500	-
[2689]	26/04/02	2,114	2,124	2,113	2,113	+3	+0.14	2,900	-
[2689]	26/04/01	2,132	2,132	2,095	2,110	+18	+0.86	3,500	-
[2689]	26/03/31	2,070	2,094	2,060	2,092	+10	+0.48	2,200	-
[2689]	26/03/30	2,071	2,238	2,065	2,082	-12	-0.57	8,600	-
[2689]	26/03/27	2,092	2,102	2,081	2,094	-9	-0.43	2,800	-
[2689]	26/03/26	2,100	2,110	2,089	2,103	+3	+0.14	2,600	-
[2689]	26/03/25	2,112	2,115	2,082	2,100	+7	+0.33	2,900	-
[2689]	26/03/24	2,141	2,141	2,081	2,093	0	0.00	5,000	-
[2689]	26/03/23	2,100	2,113	2,080	2,093	-26	-1.23	2,800	-
[2689]	26/03/19	2,131	2,132	2,103	2,119	-12	-0.56	3,900	-
[2689]	26/03/18	2,115	2,146	2,106	2,131	+15	+0.71	3,600	-
[2689]	26/03/17	2,118	2,118	2,108	2,116	-3	-0.14	1,700	-
[2689]	26/03/16	2,125	2,127	2,108	2,119	-14	-0.66	1,400	-
[2689]	26/03/13	2,135	2,135	2,122	2,133	-7	-0.33	1,500	-
[2689]	26/03/12	2,130	2,145	2,114	2,140	+5	+0.23	1,000	-
[2689]	26/03/11	2,110	2,136	2,104	2,135	+20	+0.95	1,500	-
[2689]	26/03/10	2,102	2,150	2,102	2,115	+14	+0.67	4,100	-
[2689]	26/03/09	2,100	2,118	2,080	2,101	-19	-0.90	5,700	-
[2689]	26/03/06	2,128	2,128	2,112	2,120	-12	-0.56	600	-
[2689]	26/03/05	2,110	2,139	2,106	2,132	+20	+0.95	3,400	-
[2689]	26/03/04	2,131	2,150	2,100	2,112	-33	-1.54	6,900	-
[2689]	26/03/03	2,150	2,154	2,133	2,145	-5	-0.23	2,400	-
[2689]	26/03/02	2,167	2,167	2,141	2,150	-18	-0.83	3,000	-
[2689]	26/02/27	2,171	2,171	2,158	2,168	-7	-0.32	4,800	-
[2689]	26/02/26	2,180	2,182	2,174	2,175	-1	-0.05	2,100	-
[2689]	26/02/25	2,176	2,180	2,165	2,176	0	0.00	2,300	-
[2689]	26/02/24	2,167	2,180	2,167	2,176	+12	+0.55	2,300	-
[2689]	26/02/20	2,152	2,164	2,147	2,164	+15	+0.70	2,300	-
[2689]	26/02/19	2,150	2,155	2,141	2,149	+2	+0.09	2,300	-
[2689]	26/02/18	2,140	2,147	2,137	2,147	+7	+0.33	1,300	-
[2689]	26/02/17	2,128	2,140	2,123	2,140	+24	+1.13	2,400	-
[2689]	26/02/16	2,118	2,118	2,113	2,116	+1	+0.05	1,700	-
[2689]	26/02/13	2,122	2,124	2,115	2,115	0	0.00	400	-
[2689]	26/02/12	2,125	2,125	2,113	2,115	-2	-0.09	1,200	-
[2689]	26/02/10	2,129	2,129	2,117	2,117	-2	-0.09	800	-
[2689]	26/02/09	2,150	2,150	2,119	2,119	+9	+0.43	4,700	-
[2689]	26/02/06	2,121	2,125	2,110	2,110	-14	-0.66	2,700	-
[2689]	26/02/05	2,116	2,125	2,115	2,124	+8	+0.38	1,600	-
[2689]	26/02/04	2,114	2,117	2,108	2,116	+2	+0.09	2,000	-
[2689]	26/02/03	2,120	2,124	2,112	2,114	-3	-0.14	1,800	-
[2689]	26/02/02	2,115	2,122	2,097	2,117	+3	+0.14	4,700	-
[2689]	26/01/30	2,092	2,114	2,092	2,114	+15	+0.71	2,300	-
[2689]	26/01/29	2,108	2,108	2,098	2,099	-9	-0.43	1,400	-
[2689]	26/01/28	2,107	2,109	2,091	2,108	+1	+0.05	1,700	-
[2689]	26/01/27	2,101	2,110	2,093	2,107	+6	+0.29	800	-
[2689]	26/01/26	2,101	2,102	2,099	2,101	-11	-0.52	1,800	-
[2689]	26/01/23	2,101	2,112	2,101	2,112	+9	+0.43	2,200	-
[2689]	26/01/22	2,100	2,103	2,085	2,103	+4	+0.19	1,700	-
[2689]	26/01/21	2,089	2,099	2,086	2,099	+9	+0.43	1,000	-
[2689]	26/01/20	2,098	2,098	2,090	2,090	-6	-0.29	800	-
[2689]	26/01/19	2,098	2,098	2,090	2,096	-4	-0.19	1,100	-
[2689]	26/01/16	2,080	2,100	2,072	2,100	+4	+0.19	600	-
[2689]	26/01/15	2,077	2,111	2,077	2,096	+19	+0.91	3,500	-
[2689]	26/01/14	2,097	2,097	2,058	2,077	-17	-0.81	4,100	-
[2689]	26/01/13	2,066	2,094	2,064	2,094	+30	+1.45	3,800	-
[2689]	26/01/09	2,070	2,074	2,062	2,064	-6	-0.29	1,400	-
[2689]	26/01/08	2,075	2,088	2,070	2,070	-5	-0.24	2,400	-
[2689]	26/01/07	2,068	2,085	2,060	2,075	-10	-0.48	800	-
[2689]	26/01/06	2,087	2,087	2,070	2,085	+22	+1.07	1,300	-
[2689]	26/01/05	2,050	2,069	2,050	2,063	+18	+0.88	1,300	-
[2689]	25/12/30	2,043	2,058	2,043	2,045	-8	-0.39	1,100	-
[2689]	25/12/29	2,070	2,075	2,040	2,053	+7	+0.34	1,600	-
[2689]	25/12/26	2,069	2,069	2,046	2,046	-20	-0.97	3,200	-
[2689]	25/12/25	2,050	2,067	2,040	2,066	+20	+0.98	4,300	-
[2689]	25/12/24	2,050	2,050	2,044	2,046	-3	-0.15	1,400	-
[2689]	25/12/23	2,034	2,049	2,034	2,049	+1	+0.05	700	-
[2689]	25/12/22	2,038	2,048	2,025	2,048	+16	+0.79	3,100	-
[2689]	25/12/19	2,034	2,049	2,031	2,032	-2	-0.10	1,100	-
[2689]	25/12/18	2,021	2,048	2,018	2,034	+6	+0.30	2,100	-
[2689]	25/12/17	2,038	2,038	2,026	2,028	-10	-0.49	1,100	-
[2689]	25/12/16	2,032	2,038	2,021	2,038	+13	+0.64	2,400	-
[2689]	25/12/15	2,014	2,025	2,014	2,025	+2	+0.10	3,500	-
[2689]	25/12/12	2,015	2,025	2,011	2,023	+11	+0.55	1,400	-
[2689]	25/12/11	2,024	2,029	2,012	2,012	-2	-0.10	1,400	-
[2689]	25/12/10	2,021	2,024	2,014	2,014	-8	-0.40	800	-
[2689]	25/12/09	2,022	2,023	2,002	2,022	+10	+0.50	3,200	-
[2689]	25/12/08	2,011	2,024	2,009	2,012	+1	+0.05	2,700	-
[2689]	25/12/05	2,010	2,014	2,010	2,011	-4	-0.20	500	-
[2689]	25/12/04	2,011	2,033	2,008	2,015	0	0.00	1,300	-
[2689]	25/12/03	2,016	2,021	2,015	2,015	-6	-0.30	1,800	-
[2689]	25/12/02	2,035	2,035	2,021	2,021	-17	-0.83	1,100	-
[2689]	25/12/01	2,038	2,038	2,031	2,038	+2	+0.10	2,200	-
[2689]	25/11/28	2,033	2,040	2,030	2,036	+3	+0.15	1,200	-
[2689]	25/11/27	2,030	2,035	2,030	2,033	+2	+0.10	600	-
[2689]	25/11/26	2,029	2,031	2,027	2,031	+5	+0.25	1,300	-
[2689]	25/11/25	2,029	2,039	2,016	2,026	0	0.00	2,700	-
[2689]	25/11/21	2,012	2,089	2,012	2,026	+18	+0.90	7,000	-
[2689]	25/11/20	2,008	2,008	2,005	2,008	-1	-0.05	1,100	-
[2689]	25/11/19	2,018	2,018	2,009	2,009	0	0.00	800	-
[2689]	25/11/18	2,010	2,020	2,005	2,009	-11	-0.54	800	-
[2689]	25/11/17	2,013	2,024	2,004	2,020	+7	+0.35	3,600	-
[2689]	25/11/14	2,005	2,013	2,002	2,013	+6	+0.30	1,900	-
[2689]	25/11/13	2,006	2,007	2,001	2,007	+7	+0.35	1,000	-
[2689]	25/11/12	2,004	2,005	1,999	2,000	-4	-0.20	8,700	-
[2689]	25/11/11	2,001	2,005	2,001	2,004	-4	-0.20	5,500	-
[2689]	25/11/10	2,019	2,019	2,004	2,008	-11	-0.54	5,300	-
[2689]	25/11/07	2,012	2,025	2,011	2,019	+1	+0.05	2,100	-
[2689]	25/11/06	2,037	2,037	2,017	2,018	-12	-0.59	1,400	-
[2689]	25/11/05	2,020	2,030	2,011	2,030	+10	+0.50	1,000	-
[2689]	25/11/04	2,044	2,044	2,010	2,020	-25	-1.22	3,500	-
[2689]	25/10/31	2,046	2,047	2,045	2,045	-5	-0.24	800	-
[2689]	25/10/30	2,051	2,051	2,050	2,050	-6	-0.29	600	-
[2689]	25/10/29	2,088	2,088	2,056	2,056	-19	-0.92	1,300	-
[2689]	25/10/28	2,093	2,093	2,065	2,075	0	0.00	1,700	-
[2689]	25/10/27	2,109	2,109	2,063	2,075	-16	-0.77	8,100	-
[2689]	25/10/24	2,093	2,093	2,063	2,091	+31	+1.50	11,100	-
[2689]	25/10/23	2,055	2,060	2,051	2,060	+10	+0.49	2,100	-
[2689]	25/10/22	2,044	2,053	2,034	2,050	+7	+0.34	2,400	-
[2689]	25/10/21	2,035	2,050	2,032	2,043	+12	+0.59	3,400	-
[2689]	25/10/20	2,036	2,040	2,013	2,031	-4	-0.20	2,300	-
[2689]	25/10/17	2,039	2,039	2,035	2,035	-7	-0.34	200	-
[2689]	25/10/16	2,027	2,042	2,027	2,042	+17	+0.84	400	-
[2689]	25/10/15	2,050	2,050	2,025	2,025	-2	-0.10	400	-
[2689]	25/10/14	2,006	2,029	2,006	2,027	-2	-0.10	2,000	-
[2689]	25/10/10	2,035	2,040	2,025	2,029	-4	-0.20	1,400	-
[2689]	25/10/09	2,038	2,038	2,031	2,033	-12	-0.59	400	-
[2689]	25/10/08	2,041	2,046	2,033	2,045	+5	+0.25	800	-
[2689]	25/10/07	2,053	2,053	2,040	2,040	+3	+0.15	1,400	-
[2689]	25/10/06	2,030	2,079	2,026	2,037	+12	+0.59	3,100	-
[2689]	25/10/03	2,016	2,045	2,008	2,025	+19	+0.95	3,300	-
[2689]	25/10/02	2,012	2,017	2,005	2,006	-8	-0.40	1,600	-
[2689]	25/10/01	2,015	2,019	2,012	2,014	-4	-0.20	1,900	-
[2689]	25/09/30	2,026	2,026	2,011	2,018	-1	-0.05	800	-
[2689]	25/09/29	2,012	2,019	2,004	2,019	-11	-0.54	4,200	-
[2689]	25/09/26	2,028	2,030	2,021	2,030	+7	+0.35	3,000	-
[2689]	25/09/25	2,021	2,023	2,019	2,023	+5	+0.25	1,500	-
[2689]	25/09/24	2,020	2,023	2,016	2,018	-2	-0.10	1,900	-
[2689]	25/09/22	2,023	2,024	2,020	2,020	-4	-0.20	2,500	-
[2689]	25/09/19	2,028	2,031	2,022	2,024	-7	-0.34	1,100	-
[2689]	25/09/18	2,049	2,049	2,028	2,031	-17	-0.83	1,900	-
[2689]	25/09/17	2,022	2,048	2,022	2,048	+15	+0.74	4,500	-
[2689]	25/09/16	2,031	2,033	2,025	2,033	+1	+0.05	2,100	-
[2689]	25/09/12	2,048	2,048	2,028	2,032	-7	-0.34	2,300	-
[2689]	25/09/11	2,050	2,051	2,039	2,039	-12	-0.59	1,500	-
[2689]	25/09/10	2,060	2,069	2,050	2,051	-19	-0.92	700	-
[2689]	25/09/09	2,029	2,084	2,026	2,070	+35	+1.72	11,100	-
[2689]	25/09/08	2,029	2,035	2,029	2,035	+6	+0.30	1,100	-
[2689]	25/09/05	2,035	2,035	2,026	2,029	-6	-0.29	1,200	-