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
[2993]	26/10/29	2,188	2,188	2,188	2,188	+27.0	+1.25	100	9,493,880,832
[2993]	26/10/28	－	－	－	2,161	－	－	0	-
[2993]	26/10/27	2,161	2,167	2,161	2,161	-39.0	-1.77	600	9,376,726,016
[2993]	26/10/26	2,199	2,200	2,199	2,200	+1.0	+0.05	500	9,545,949,184
[2993]	26/10/23	2,168	2,199	2,160	2,199	+12.0	+0.55	1,000	9,541,610,496
[2993]	26/10/22	－	－	－	2,187	－	－	0	-
[2993]	26/10/21	2,200	2,216	2,166	2,187	-3.0	-0.14	700	9,489,542,144
[2993]	26/10/20	2,190	2,190	2,190	2,190	+3.0	+0.14	100	9,502,559,232
[2993]	26/10/19	－	－	－	2,187	－	－	0	-
[2993]	26/10/16	2,187	2,187	2,187	2,187	-3.0	-0.14	100	9,489,542,144
[2993]	26/10/15	－	－	－	2,190	－	－	0	-
[2993]	26/10/14	2,170	2,202	2,170	2,190	+27.0	+1.25	400	9,502,559,232
[2993]	26/10/13	2,187	2,202	2,163	2,163	-24.0	-1.10	1,500	9,385,404,416
[2993]	26/10/09	2,187	2,187	2,187	2,187	0	+0.00	100	9,489,542,144
[2993]	26/10/08	2,190	2,190	2,187	2,187	-3.0	-0.14	200	9,489,542,144
[2993]	26/10/07	2,190	2,190	2,190	2,190	-30.0	-1.35	100	9,502,559,232
[2993]	26/10/06	－	－	－	2,220	－	－	0	-
[2993]	26/10/05	－	－	－	2,220	－	－	0	-
[2993]	26/10/02	2,170	2,220	2,170	2,220	+50.0	+2.30	400	9,632,731,136
[2993]	26/10/01	－	－	－	2,170	－	－	0	-
[2993]	26/09/30	2,161	2,170	2,161	2,170	-20.0	-0.91	900	9,415,777,280
[2993]	26/09/29	2,190	2,190	2,190	2,190	0	+0.00	200	9,502,559,232
[2993]	26/09/28	2,235	2,244	2,190	2,190	-65.0	-2.88	800	9,502,559,232
[2993]	26/09/25	2,222	2,255	2,200	2,255	+35.0	+1.58	1,800	9,784,598,528
[2993]	26/09/24	2,263	2,263	2,220	2,220	-28.0	-1.25	2,300	9,632,731,136
[2993]	26/09/18	2,234	2,248	2,219	2,248	+28.0	+1.26	1,800	9,754,224,640
[2993]	26/09/17	2,216	2,220	2,216	2,220	+20.0	+0.91	500	9,632,731,136
[2993]	26/09/16	－	－	－	2,200	－	－	0	-
[2993]	26/09/15	2,163	2,200	2,163	2,200	+4.0	+0.18	700	9,545,949,184
[2993]	26/09/14	2,200	2,200	2,196	2,196	-4.0	-0.18	200	9,528,593,408
[2993]	26/09/11	2,210	2,210	2,200	2,200	-12.0	-0.54	500	9,545,949,184
[2993]	26/09/10	2,210	2,212	2,210	2,212	+2.0	+0.09	800	9,598,018,560
[2993]	26/09/09	2,210	2,211	2,210	2,210	0	+0.00	900	9,589,340,160
[2993]	26/09/08	2,220	2,220	2,210	2,210	-10.0	-0.45	2,200	9,589,340,160
[2993]	26/09/07	2,210	2,220	2,210	2,220	+1.0	+0.05	500	9,632,731,136
[2993]	26/09/04	2,220	2,262	2,219	2,219	-27.0	-1.20	1,500	9,628,391,424
[2993]	26/09/03	2,209	2,246	2,202	2,246	+32.0	+1.45	2,200	9,745,546,240
[2993]	26/09/02	2,246	2,246	2,212	2,214	-35.0	-1.56	700	9,606,696,960
[2993]	26/09/01	2,231	2,249	2,216	2,249	+16.0	+0.72	1,200	9,758,564,352
[2993]	26/08/31	2,251	2,251	2,230	2,233	-18.0	-0.80	800	9,689,139,200
[2993]	26/08/28	2,251	2,251	2,251	2,251	-14.0	-0.62	600	9,767,241,728
[2993]	26/08/27	2,233	2,265	2,233	2,265	+17.0	+0.76	1,000	9,827,989,504
[2993]	26/08/26	2,267	2,267	2,240	2,248	-22.0	-0.97	700	9,754,224,640
[2993]	26/08/25	2,240	2,270	2,240	2,270	+30.0	+1.34	200	9,849,683,968
[2993]	26/08/24	2,272	2,272	2,240	2,240	+5.0	+0.22	500	9,719,512,064
[2993]	26/08/21	2,246	2,246	2,217	2,235	-11.0	-0.49	1,400	9,697,816,576
[2993]	26/08/20	2,246	2,246	2,238	2,246	-8.0	-0.35	700	9,745,546,240
[2993]	26/08/19	2,254	2,254	2,254	2,254	0	+0.00	100	9,780,258,816
[2993]	26/08/18	2,254	2,257	2,254	2,254	0	+0.00	400	9,780,258,816
[2993]	26/08/17	2,268	2,270	2,254	2,254	-14.0	-0.62	600	9,780,258,816
[2993]	26/08/14	2,264	2,268	2,237	2,268	+4.0	+0.18	1,000	9,841,006,592
[2993]	26/08/13	2,205	2,278	2,205	2,264	+109.0	+5.06	7,300	9,823,649,792
[2993]	26/08/12	2,134	2,161	2,134	2,155	+21.0	+0.98	1,800	9,350,691,840
[2993]	26/08/10	2,131	2,146	2,131	2,134	+3.0	+0.14	1,100	9,259,571,200
[2993]	26/08/07	2,146	2,146	2,131	2,131	0	+0.00	400	9,246,554,112
[2993]	26/08/06	2,131	2,131	2,131	2,131	0	+0.00	100	9,246,554,112
[2993]	26/08/05	2,131	2,131	2,131	2,131	+1.0	+0.05	100	9,246,554,112
[2993]	26/08/04	2,150	2,150	2,130	2,130	-20.0	-0.93	400	9,242,214,400
[2993]	26/08/03	2,131	2,170	2,131	2,150	+19.0	+0.89	500	9,328,996,352
[2993]	26/07/31	2,147	2,147	2,131	2,131	-36.0	-1.66	300	9,246,554,112
[2993]	26/07/30	2,136	2,167	2,130	2,167	+31.0	+1.45	1,700	9,402,760,192
[2993]	26/07/29	2,145	2,173	2,136	2,136	-9.0	-0.42	1,000	9,268,249,600
[2993]	26/07/28	2,159	2,159	2,145	2,145	-3.0	-0.14	300	9,307,300,864
[2993]	26/07/27	2,158	2,158	2,148	2,148	+6.0	+0.28	2,500	9,320,317,952
[2993]	26/07/24	2,165	2,165	2,142	2,142	-23.0	-1.06	800	9,294,283,776
[2993]	26/07/23	2,159	2,165	2,159	2,165	+15.0	+0.70	500	9,394,081,792
[2993]	26/07/22	2,158	2,158	2,150	2,150	-8.0	-0.37	800	9,328,996,352
[2993]	26/07/21	2,169	2,169	2,131	2,158	+17.0	+0.79	1,000	9,363,708,928
[2993]	26/07/17	2,142	2,150	2,140	2,141	-24	-1.11	600	-
[2993]	26/07/16	2,199	2,200	2,157	2,165	-15	-0.69	2,000	-
[2993]	26/07/15	2,155	2,180	2,155	2,180	－	－	300	-
[2993]	26/07/14	－	－	－	2,155	－	－	0	-
[2993]	26/07/13	2,155	2,160	2,150	2,155	+3	+0.14	1,000	-
[2993]	26/07/10	2,140	2,152	2,140	2,152	－	－	600	-
[2993]	26/07/09	－	－	－	2,145	－	－	0	-
[2993]	26/07/08	2,153	2,153	2,130	2,145	-5	-0.23	500	-
[2993]	26/07/07	2,155	2,155	2,150	2,150	-25	-1.15	800	-
[2993]	26/07/06	2,190	2,200	2,175	2,175	-10	-0.46	900	-
[2993]	26/07/03	2,189	2,189	2,185	2,185	-1	-0.05	600	-
[2993]	26/07/02	2,184	2,189	2,184	2,186	+36	+1.67	1,400	-
[2993]	26/07/01	2,150	2,150	2,150	2,150	0	0.00	100	-
[2993]	26/06/30	2,154	2,154	2,150	2,150	-4	-0.19	300	-
[2993]	26/06/29	2,172	2,200	2,154	2,154	+70	+3.36	3,700	-
[2993]	26/06/26	2,149	2,160	2,080	2,084	-65	-3.02	4,200	-
[2993]	26/06/25	2,106	2,149	2,106	2,149	+46	+2.19	800	-
[2993]	26/06/24	2,103	2,103	2,103	2,103	-28	-1.31	200	-
[2993]	26/06/23	2,086	2,131	2,085	2,131	+33	+1.57	800	-
[2993]	26/06/22	2,076	2,098	2,068	2,098	+4	+0.19	800	-
[2993]	26/06/19	2,090	2,095	2,090	2,094	-1	-0.05	700	-
[2993]	26/06/18	2,067	2,095	2,062	2,095	+28	+1.35	2,200	-
[2993]	26/06/17	2,134	2,160	2,067	2,067	-70	-3.28	5,200	-
[2993]	26/06/16	2,082	2,137	2,082	2,137	+55	+2.64	1,400	-
[2993]	26/06/15	2,104	2,104	2,067	2,082	+23	+1.12	900	-
[2993]	26/06/12	2,061	2,061	2,059	2,059	+2	+0.10	6,400	-
[2993]	26/06/11	2,052	2,067	2,052	2,057	+5	+0.24	700	-
[2993]	26/06/10	2,099	2,099	2,049	2,052	-28	-1.35	400	-
[2993]	26/06/09	2,043	2,080	2,043	2,080	+48	+2.36	500	-
[2993]	26/06/08	2,038	2,043	2,032	2,032	-8	-0.39	800	-
[2993]	26/06/05	2,031	2,042	2,031	2,040	+9	+0.44	1,700	-
[2993]	26/06/04	2,044	2,044	2,031	2,031	-13	-0.64	1,400	-
[2993]	26/06/03	2,045	2,045	2,031	2,044	0	0.00	2,900	-
[2993]	26/06/02	2,043	2,079	2,036	2,044	0	0.00	1,700	-
[2993]	26/06/01	2,079	2,079	2,044	2,044	-26	-1.26	2,400	-
[2993]	26/05/29	2,077	2,082	2,045	2,070	-12	-0.58	9,400	-
[2993]	26/05/28	2,082	2,167	2,082	2,082	0	0.00	2,400	-
[2993]	26/05/27	2,105	2,105	2,067	2,082	-28	-1.33	6,400	-
[2993]	26/05/26	2,080	2,168	2,080	2,110	+17	+0.81	4,000	-
[2993]	26/05/25	2,152	2,178	2,091	2,093	-103	-4.69	8,900	-
[2993]	26/05/22	2,195	2,196	2,195	2,196	+51.0	+2.38	400	-
[2993]	26/05/21	2,155	2,223	2,145	2,145	-65.0	-2.94	6,300	-
[2993]	26/05/20	2,201	2,210	2,156	2,210	+8.0	+0.36	4,300	-
[2993]	26/05/19	2,234	2,280	2,185	2,202	-82.0	-3.59	4,800	-
[2993]	26/05/18	2,349	2,349	2,255	2,284	-17.0	-0.74	4,800	-
[2993]	26/05/15	2,351	2,351	2,301	2,301	-74.0	-3.12	3,400	-
[2993]	26/05/14	2,351	2,375	2,346	2,375	-11.0	-0.46	3,400	-
[2993]	26/05/13	2,386	2,386	2,386	2,386	+9.0	+0.38	200	-
[2993]	26/05/12	－	－	－	2,377	－	－	0	-
[2993]	26/05/11	2,381	2,381	2,376	2,377	+11.0	+0.46	1,400	-
[2993]	26/05/08	2,386	2,386	2,360	2,366	-33.0	-1.38	1,000	-
[2993]	26/05/07	2,375	2,399	2,375	2,399	+19.0	+0.80	1,900	-
[2993]	26/05/01	2,380	2,381	2,380	2,380	0	+0.00	900	-
[2993]	26/04/30	2,422	2,422	2,380	2,380	-42.0	-1.73	800	-
[2993]	26/04/28	2,394	2,422	2,394	2,422	+22.0	+0.92	900	-
[2993]	26/04/27	2,410	2,410	2,400	2,400	-10	-0.41	1,500	-
[2993]	26/04/24	2,430	2,435	2,410	2,410	0	0.00	800	-
[2993]	26/04/23	2,451	2,451	2,406	2,410	+2	+0.08	500	-
[2993]	26/04/22	2,415	2,455	2,408	2,408	-7	-0.29	1,100	-
[2993]	26/04/21	2,416	2,416	2,415	2,415	－	－	200	-
[2993]	26/04/20	－	－	－	2,455	－	－	0	-
[2993]	26/04/17	2,446	2,455	2,446	2,455	+5	+0.20	200	-
[2993]	26/04/16	2,403	2,450	2,403	2,450	+10	+0.41	800	-
[2993]	26/04/15	2,425	2,440	2,425	2,440	+39	+1.62	600	-
[2993]	26/04/14	2,400	2,444	2,400	2,401	+4	+0.17	600	-
[2993]	26/04/13	2,419	2,419	2,381	2,397	-22	-0.91	900	-
[2993]	26/04/10	2,450	2,450	2,416	2,419	+11	+0.46	1,400	-
[2993]	26/04/09	2,425	2,425	2,408	2,408	-17	-0.70	400	-
[2993]	26/04/08	2,432	2,440	2,425	2,425	+1	+0.04	600	-
[2993]	26/04/07	2,405	2,424	2,401	2,424	+21	+0.87	900	-
[2993]	26/04/06	2,400	2,435	2,400	2,403	+8	+0.33	1,100	-
[2993]	26/04/03	2,375	2,398	2,375	2,395	+20	+0.84	900	-
[2993]	26/04/02	2,374	2,425	2,374	2,375	-12	-0.50	900	-
[2993]	26/04/01	2,399	2,399	2,358	2,387	-10	-0.42	8,600	-
[2993]	26/03/31	2,385	2,397	2,351	2,397	+12	+0.50	1,200	-
[2993]	26/03/30	2,406	2,406	2,303	2,385	-164	-6.43	5,400	-
[2993]	26/03/27	2,603	2,637	2,525	2,549	-89	-3.37	4,700	-
[2993]	26/03/26	2,642	2,642	2,615	2,638	-8	-0.30	2,000	-
[2993]	26/03/25	2,600	2,650	2,600	2,646	+53	+2.04	1,600	-
[2993]	26/03/24	2,575	2,593	2,512	2,593	+118	+4.77	7,600	-
[2993]	26/03/23	2,538	2,538	2,465	2,475	-113	-4.37	2,700	-
[2993]	26/03/19	2,610	2,610	2,588	2,588	-10	-0.38	1,000	-
[2993]	26/03/18	2,587	2,598	2,575	2,598	+46	+1.80	1,300	-
[2993]	26/03/17	2,540	2,552	2,540	2,552	+12	+0.47	700	-
[2993]	26/03/16	2,565	2,565	2,540	2,540	-60	-2.31	200	-
[2993]	26/03/13	2,600	2,600	2,577	2,600	+10	+0.39	1,400	-
[2993]	26/03/12	2,623	2,623	2,550	2,590	+10	+0.39	800	-
[2993]	26/03/11	2,556	2,580	2,555	2,580	-20	-0.77	1,000	-
[2993]	26/03/10	2,484	2,644	2,484	2,600	+121	+4.88	2,800	-
[2993]	26/03/09	2,472	2,484	2,384	2,479	-35	-1.39	4,100	-
[2993]	26/03/06	2,514	2,514	2,514	2,514	-46	-1.80	100	-
[2993]	26/03/05	2,513	2,563	2,513	2,560	+28	+1.11	700	-
[2993]	26/03/04	2,562	2,562	2,500	2,532	-49	-1.90	2,500	-
[2993]	26/03/03	2,601	2,611	2,581	2,581	-41	-1.56	1,700	-
[2993]	26/03/02	2,593	2,622	2,593	2,622	+15	+0.58	1,500	-
[2993]	26/02/27	2,611	2,661	2,605	2,607	-4	-0.15	1,500	-
[2993]	26/02/26	2,623	2,625	2,611	2,611	-12	-0.46	800	-
[2993]	26/02/25	2,575	2,623	2,575	2,623	+28	+1.08	1,500	-
[2993]	26/02/24	2,565	2,610	2,555	2,595	-20	-0.76	2,500	-
[2993]	26/02/20	2,641	2,641	2,572	2,615	-15	-0.57	3,100	-
[2993]	26/02/19	2,560	2,749	2,550	2,630	+61	+2.37	3,800	-
[2993]	26/02/18	2,565	2,579	2,565	2,569	-24	-0.93	800	-
[2993]	26/02/17	2,526	2,593	2,526	2,593	+28	+1.09	300	-
[2993]	26/02/16	2,520	2,600	2,520	2,565	+46	+1.83	2,700	-
[2993]	26/02/13	2,502	2,519	2,470	2,519	+19	+0.76	2,000	-
[2993]	26/02/12	2,477	2,500	2,451	2,500	+37	+1.50	2,600	-
[2993]	26/02/10	2,435	2,464	2,435	2,463	+29	+1.19	700	-
[2993]	26/02/09	2,467	2,467	2,424	2,434	-11	-0.45	1,700	-
[2993]	26/02/06	2,450	2,465	2,445	2,445	+36	+1.49	3,900	-
[2993]	26/02/05	2,407	2,410	2,383	2,409	+9	+0.37	600	-
[2993]	26/02/04	2,340	2,400	2,340	2,400	+31	+1.31	3,200	-
[2993]	26/02/03	2,335	2,390	2,310	2,369	+34	+1.46	2,400	-
[2993]	26/02/02	2,340	2,350	2,335	2,335	-7	-0.30	1,200	-
[2993]	26/01/30	2,356	2,356	2,342	2,342	-12	-0.51	1,300	-
[2993]	26/01/29	2,396	2,429	2,354	2,354	+8	+0.34	2,800	-
[2993]	26/01/28	2,350	2,373	2,346	2,346	-24	-1.01	1,000	-
[2993]	26/01/27	2,395	2,395	2,370	2,370	-25	-1.04	300	-
[2993]	26/01/26	2,380	2,402	2,351	2,395	+15	+0.63	2,600	-
[2993]	26/01/23	2,400	2,400	2,317	2,380	+11	+0.46	5,500	-
[2993]	26/01/22	2,369	2,369	2,369	2,369	+10	+0.42	1,100	-
[2993]	26/01/21	2,330	2,359	2,330	2,359	+19	+0.81	1,900	-
[2993]	26/01/20	2,340	2,340	2,340	2,340	+16	+0.69	300	-
[2993]	26/01/19	2,323	2,340	2,323	2,324	-4	-0.17	2,800	-
[2993]	26/01/16	2,348	2,388	2,328	2,328	-9	-0.39	2,900	-
[2993]	26/01/15	2,348	2,350	2,323	2,337	-61	-2.54	1,200	-
[2993]	26/01/14	2,296	2,434	2,296	2,398	+102	+4.44	3,700	-
[2993]	26/01/13	2,298	2,298	2,290	2,296	-1	-0.04	2,000	-
[2993]	26/01/09	2,295	2,298	2,295	2,297	+2	+0.09	700	-
[2993]	26/01/08	2,297	2,297	2,285	2,295	+24	+1.06	1,400	-
[2993]	26/01/07	2,276	2,297	2,271	2,271	-5	-0.22	2,900	-
[2993]	26/01/06	2,258	2,276	2,255	2,276	+4	+0.18	2,300	-
[2993]	26/01/05	2,255	2,272	2,255	2,272	+22	+0.98	1,800	-
[2993]	25/12/30	2,231	2,250	2,231	2,250	+20	+0.90	300	-
[2993]	25/12/29	2,236	2,236	2,230	2,230	-5	-0.22	700	-
[2993]	25/12/26	2,229	2,235	2,228	2,235	+15	+0.68	1,900	-
[2993]	25/12/25	2,200	2,220	2,199	2,220	+19	+0.86	2,100	-
[2993]	25/12/24	2,206	2,212	2,196	2,201	-3	-0.14	2,500	-
[2993]	25/12/23	2,196	2,212	2,196	2,204	+8	+0.36	3,300	-
[2993]	25/12/22	2,199	2,212	2,196	2,196	-6	-0.27	600	-
[2993]	25/12/19	2,202	2,224	2,200	2,202	+2	+0.09	1,800	-
[2993]	25/12/18	2,223	2,223	2,200	2,200	-11	-0.50	1,900	-
[2993]	25/12/17	2,221	2,235	2,205	2,211	-42	-1.86	2,200	-
[2993]	25/12/16	2,234	2,253	2,234	2,253	+43	+1.95	1,900	-
[2993]	25/12/15	2,212	2,215	2,210	2,210	+2	+0.09	600	-
[2993]	25/12/12	2,205	2,210	2,205	2,208	+3	+0.14	900	-
[2993]	25/12/11	2,227	2,230	2,205	2,205	-39	-1.74	1,600	-
[2993]	25/12/10	2,260	2,260	2,244	2,244	-10	-0.44	500	-
[2993]	25/12/09	2,253	2,254	2,250	2,254	+4	+0.18	1,300	-
[2993]	25/12/08	2,244	2,250	2,230	2,250	+6	+0.27	1,900	-
[2993]	25/12/05	2,244	2,244	2,244	2,244	－	－	100	-
[2993]	25/12/04	－	－	－	2,207	－	－	0	-
[2993]	25/12/03	2,220	2,255	2,207	2,207	-13	-0.59	300	-
[2993]	25/12/02	2,211	2,220	2,210	2,220	+9	+0.41	2,400	-
[2993]	25/12/01	2,230	2,230	2,211	2,211	-19	-0.85	900	-
[2993]	25/11/28	2,204	2,230	2,204	2,230	+27	+1.23	1,600	-
[2993]	25/11/27	2,208	2,238	2,200	2,203	-5	-0.23	3,000	-
[2993]	25/11/26	2,239	2,239	2,207	2,208	-31	-1.38	500	-
[2993]	25/11/25	2,200	2,240	2,200	2,239	+39	+1.77	900	-
[2993]	25/11/21	2,200	2,247	2,200	2,200	0	0.00	700	-
[2993]	25/11/20	2,257	2,257	2,200	2,200	-22	-0.99	1,000	-
[2993]	25/11/19	2,220	2,250	2,220	2,222	+2	+0.09	2,100	-
[2993]	25/11/18	2,220	2,220	2,218	2,220	0	0.00	600	-
[2993]	25/11/17	2,215	2,220	2,215	2,220	+5	+0.23	600	-
[2993]	25/11/14	2,238	2,250	2,215	2,215	-47	-2.08	2,400	-
[2993]	25/11/13	2,237	2,262	2,230	2,262	+44	+1.98	800	-
[2993]	25/11/12	2,204	2,220	2,204	2,218	+15	+0.68	1,300	-
[2993]	25/11/11	2,265	2,265	2,203	2,203	-44	-1.96	1,100	-
[2993]	25/11/10	2,246	2,247	2,246	2,247	0	0.00	500	-
[2993]	25/11/07	2,229	2,247	2,229	2,247	+1	+0.04	500	-
[2993]	25/11/06	2,207	2,246	2,207	2,246	+39	+1.77	600	-
[2993]	25/11/05	2,227	2,227	2,207	2,207	-20	-0.90	200	-
[2993]	25/11/04	2,227	2,227	2,227	2,227	0	0.00	1,700	-
[2993]	25/10/31	2,211	2,231	2,200	2,227	-17	-0.76	1,400	-
[2993]	25/10/30	2,276	2,276	2,200	2,244	-36	-1.58	2,000	-
[2993]	25/10/29	2,280	2,312	2,280	2,280	0	0.00	8,000	-
[2993]	25/10/28	2,295	2,295	2,270	2,280	-17	-0.74	1,400	-
[2993]	25/10/27	2,277	2,298	2,252	2,297	+25	+1.10	6,000	-
[2993]	25/10/24	2,284	2,287	2,272	2,272	-9	-0.39	1,700	-
[2993]	25/10/23	2,284	2,284	2,255	2,281	+21	+0.93	1,100	-
[2993]	25/10/22	2,208	2,277	2,208	2,260	+43	+1.94	3,800	-
[2993]	25/10/21	2,228	2,228	2,203	2,217	+16	+0.73	500	-
[2993]	25/10/20	2,190	2,221	2,190	2,201	0	0.00	600	-
[2993]	25/10/17	2,209	2,210	2,190	2,201	-8	-0.36	1,700	-
[2993]	25/10/16	2,199	2,226	2,196	2,209	-9	-0.41	1,400	-
[2993]	25/10/15	2,218	2,218	2,218	2,218	+18	+0.82	100	-
[2993]	25/10/14	2,203	2,203	2,200	2,200	-20	-0.90	300	-
[2993]	25/10/10	2,220	2,220	2,220	2,220	0	0.00	400	-
[2993]	25/10/09	2,176	2,239	2,176	2,220	-2	-0.09	1,400	-
[2993]	25/10/08	2,223	2,223	2,222	2,222	+1	+0.05	700	-
[2993]	25/10/07	2,201	2,240	2,201	2,221	-14	-0.63	1,700	-
[2993]	25/10/06	2,201	2,235	2,200	2,235	+50	+2.29	1,300	-
[2993]	25/10/03	2,185	2,185	2,185	2,185	0	0.00	500	-
[2993]	25/10/02	2,120	2,199	2,120	2,185	+74	+3.51	4,800	-
[2993]	25/10/01	2,206	2,206	2,111	2,111	-111	-5.00	4,200	-
[2993]	25/09/30	2,245	2,245	2,222	2,222	-28	-1.24	200	-
[2993]	25/09/29	2,244	2,252	2,220	2,250	+24	+1.08	4,100	-
[2993]	25/09/26	2,171	2,226	2,170	2,226	+47	+2.16	5,900	-
[2993]	25/09/25	2,183	2,183	2,175	2,179	-13	-0.59	1,400	-
[2993]	25/09/24	2,182	2,197	2,182	2,192	0	0.00	1,200	-
[2993]	25/09/22	2,191	2,192	2,173	2,192	+2	+0.09	1,000	-
[2993]	25/09/19	2,174	2,190	2,172	2,190	+15	+0.69	500	-
[2993]	25/09/18	2,175	2,175	2,175	2,175	-14	-0.64	100	-
[2993]	25/09/17	2,189	2,189	2,189	2,189	0	0.00	300	-
[2993]	25/09/16	2,192	2,192	2,178	2,189	-4	-0.18	1,300	-
[2993]	25/09/12	2,194	2,194	2,155	2,193	+34	+1.57	1,500	-
[2993]	25/09/11	2,185	2,198	2,152	2,159	-26	-1.19	1,700	-
[2993]	25/09/10	2,200	2,200	2,130	2,185	-15	-0.68	2,700	-
[2993]	25/09/09	2,185	2,200	2,185	2,200	+16	+0.73	2,500	-
[2993]	25/09/08	2,161	2,184	2,155	2,184	+23	+1.06	500	-
[2993]	25/09/05	2,182	2,182	2,161	2,161	-22	-1.01	700	-