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
[3068]	26/10/29	3,120	3,135	3,115	3,130	-10.0	-0.32	2,100	19,610,984,448
[3068]	26/10/28	3,120	3,140	3,120	3,140	+15.0	+0.48	1,600	19,673,638,912
[3068]	26/10/27	3,130	3,130	3,125	3,125	-5.0	-0.16	300	19,579,656,192
[3068]	26/10/26	3,140	3,140	3,120	3,130	+5.0	+0.16	3,600	19,610,984,448
[3068]	26/10/23	3,125	3,125	3,120	3,125	+15.0	+0.48	1,100	19,579,656,192
[3068]	26/10/22	3,125	3,130	3,105	3,110	-10.0	-0.32	4,700	19,485,673,472
[3068]	26/10/21	3,115	3,130	3,115	3,120	0	+0.00	2,700	19,548,327,936
[3068]	26/10/20	3,115	3,120	3,110	3,120	+5.0	+0.16	1,000	19,548,327,936
[3068]	26/10/19	3,120	3,120	3,115	3,115	-5.0	-0.16	800	19,517,001,728
[3068]	26/10/16	3,115	3,130	3,115	3,120	-5.0	-0.16	1,200	19,548,327,936
[3068]	26/10/15	3,120	3,130	3,110	3,125	0	+0.00	1,900	19,579,656,192
[3068]	26/10/14	3,120	3,125	3,110	3,125	0	+0.00	1,100	19,579,656,192
[3068]	26/10/13	3,100	3,125	3,090	3,125	+15.0	+0.48	4,200	19,579,656,192
[3068]	26/10/09	3,085	3,110	3,085	3,110	0	+0.00	2,200	19,485,673,472
[3068]	26/10/08	3,095	3,110	3,075	3,110	+15.0	+0.48	2,300	19,485,673,472
[3068]	26/10/07	3,065	3,095	3,065	3,095	+5.0	+0.16	1,600	19,391,690,752
[3068]	26/10/06	3,070	3,090	3,055	3,090	+10.0	+0.32	2,000	19,360,364,544
[3068]	26/10/05	3,050	3,080	3,050	3,080	0	+0.00	3,300	19,297,710,080
[3068]	26/10/02	3,095	3,095	3,060	3,080	-15.0	-0.48	2,900	19,297,710,080
[3068]	26/10/01	3,100	3,105	3,080	3,095	0	+0.00	1,300	19,391,690,752
[3068]	26/09/30	3,100	3,105	3,075	3,095	-10.0	-0.32	2,400	19,391,690,752
[3068]	26/09/29	3,040	3,105	3,040	3,105	+40.0	+1.31	3,000	19,454,347,264
[3068]	26/09/28	3,065	3,065	3,055	3,065	+10.0	+0.33	2,900	19,203,727,360
[3068]	26/09/25	3,060	3,060	3,045	3,055	+5.0	+0.16	5,900	19,141,072,896
[3068]	26/09/24	3,060	3,060	3,050	3,050	-10.0	-0.33	1,300	19,109,744,640
[3068]	26/09/18	3,060	3,060	3,045	3,060	0	+0.00	1,300	19,172,399,104
[3068]	26/09/17	3,040	3,060	3,040	3,060	+15.0	+0.49	700	19,172,399,104
[3068]	26/09/16	3,050	3,050	3,045	3,045	-5.0	-0.16	300	19,078,416,384
[3068]	26/09/15	3,045	3,060	3,045	3,050	+10.0	+0.33	800	19,109,744,640
[3068]	26/09/14	3,045	3,060	3,040	3,040	-15.0	-0.49	600	19,047,090,176
[3068]	26/09/11	3,040	3,060	3,035	3,055	+10.0	+0.33	600	19,141,072,896
[3068]	26/09/10	3,055	3,065	3,030	3,045	-10.0	-0.33	1,400	19,078,416,384
[3068]	26/09/09	3,060	3,065	3,055	3,055	+5.0	+0.16	2,100	19,141,072,896
[3068]	26/09/08	3,070	3,070	3,050	3,050	-5.0	-0.16	1,100	19,109,744,640
[3068]	26/09/07	3,055	3,060	3,050	3,055	+10.0	+0.33	2,400	19,141,072,896
[3068]	26/09/04	3,040	3,060	3,035	3,045	+5.0	+0.16	1,300	19,078,416,384
[3068]	26/09/03	3,040	3,050	3,040	3,040	0	+0.00	1,000	19,047,090,176
[3068]	26/09/02	3,065	3,065	3,040	3,040	0	+0.00	1,500	19,047,090,176
[3068]	26/09/01	3,035	3,060	3,035	3,040	0	+0.00	2,500	19,047,090,176
[3068]	26/08/31	3,065	3,065	3,035	3,040	-15.0	-0.49	2,600	19,047,090,176
[3068]	26/08/28	3,050	3,070	3,030	3,055	+20.0	+0.66	3,200	19,141,072,896
[3068]	26/08/27	3,035	3,045	3,030	3,035	0	+0.00	1,100	19,015,761,920
[3068]	26/08/26	3,045	3,050	3,030	3,035	+10.0	+0.33	1,200	19,015,761,920
[3068]	26/08/25	3,030	3,040	3,025	3,025	+5.0	+0.17	2,500	18,953,107,456
[3068]	26/08/24	3,035	3,040	3,015	3,020	-5.0	-0.17	2,400	18,921,779,200
[3068]	26/08/21	3,035	3,035	3,020	3,025	-5.0	-0.17	1,800	18,953,107,456
[3068]	26/08/20	3,020	3,030	3,020	3,030	+10.0	+0.33	1,000	18,984,435,712
[3068]	26/08/19	3,025	3,030	3,015	3,020	-10.0	-0.33	5,300	18,921,779,200
[3068]	26/08/18	3,040	3,050	3,025	3,030	-10.0	-0.33	2,000	18,984,435,712
[3068]	26/08/17	3,050	3,050	3,035	3,040	+5.0	+0.16	3,000	19,047,090,176
[3068]	26/08/14	3,040	3,045	3,030	3,035	-5.0	-0.16	2,700	19,015,761,920
[3068]	26/08/13	3,035	3,055	3,035	3,040	+5.0	+0.16	2,900	19,047,090,176
[3068]	26/08/12	3,025	3,090	3,010	3,035	+10.0	+0.33	13,500	19,015,761,920
[3068]	26/08/10	3,015	3,030	3,005	3,025	+20.0	+0.67	4,200	18,953,107,456
[3068]	26/08/07	3,005	3,005	3,000	3,005	0	+0.00	800	18,827,796,480
[3068]	26/08/06	2,995	3,005	2,990	3,005	-5.0	-0.17	2,400	18,827,796,480
[3068]	26/08/05	3,010	3,015	2,995	3,010	0	+0.00	1,000	18,859,124,736
[3068]	26/08/04	3,010	3,015	3,010	3,010	+5.0	+0.17	1,400	18,859,124,736
[3068]	26/08/03	3,010	3,030	3,005	3,005	+5.0	+0.17	4,500	18,827,796,480
[3068]	26/07/31	2,996	3,015	2,996	3,000	+5.0	+0.17	2,600	18,796,470,272
[3068]	26/07/30	2,995	3,000	2,994	2,995	+1.0	+0.03	2,900	18,765,142,016
[3068]	26/07/29	3,005	3,005	2,991	2,994	-3.0	-0.10	3,100	18,758,877,184
[3068]	26/07/28	2,996	3,010	2,991	2,997	-13.0	-0.43	3,200	18,777,673,728
[3068]	26/07/27	3,010	3,010	2,993	3,010	+17.0	+0.57	1,700	18,859,124,736
[3068]	26/07/24	3,005	3,005	2,991	2,993	-6.0	-0.20	2,700	18,752,612,352
[3068]	26/07/23	2,992	3,005	2,991	2,999	-1.0	-0.03	2,400	18,790,205,440
[3068]	26/07/22	3,010	3,010	3,000	3,000	-5.0	-0.17	2,000	18,796,470,272
[3068]	26/07/21	2,992	3,005	2,992	3,005	+14.0	+0.47	1,300	18,827,796,480
[3068]	26/07/17	2,995	3,000	2,991	2,991	0	0.00	1,100	-
[3068]	26/07/16	3,015	3,015	2,991	2,991	-19	-0.63	1,400	-
[3068]	26/07/15	2,990	3,010	2,990	3,010	+20	+0.67	2,000	-
[3068]	26/07/14	3,005	3,010	2,990	2,990	-15	-0.50	1,100	-
[3068]	26/07/13	2,995	3,015	2,989	3,005	+14	+0.47	3,400	-
[3068]	26/07/10	3,010	3,010	2,991	2,991	-14	-0.47	1,500	-
[3068]	26/07/09	2,990	3,005	2,990	3,005	+15	+0.50	700	-
[3068]	26/07/08	3,015	3,015	2,990	2,990	-20	-0.66	800	-
[3068]	26/07/07	3,000	3,015	2,993	3,010	+10	+0.33	1,600	-
[3068]	26/07/06	2,975	3,000	2,975	3,000	+9	+0.30	1,400	-
[3068]	26/07/03	2,950	3,025	2,950	2,991	+14	+0.47	6,300	-
[3068]	26/07/02	2,921	2,977	2,921	2,977	+76	+2.62	5,000	-
[3068]	26/07/01	2,899	2,921	2,875	2,901	+29	+1.01	4,700	-
[3068]	26/06/30	2,900	2,922	2,871	2,872	-3	-0.10	2,900	-
[3068]	26/06/29	2,860	2,896	2,860	2,875	+4	+0.14	4,700	-
[3068]	26/06/26	2,860	2,871	2,852	2,871	+12	+0.42	3,000	-
[3068]	26/06/25	2,871	2,871	2,854	2,859	+3	+0.11	1,800	-
[3068]	26/06/24	2,855	2,868	2,855	2,856	-7	-0.24	3,100	-
[3068]	26/06/23	2,856	2,863	2,855	2,863	0	0.00	1,800	-
[3068]	26/06/22	2,859	2,867	2,857	2,863	-5	-0.17	2,300	-
[3068]	26/06/19	2,862	2,868	2,860	2,868	+6	+0.21	4,700	-
[3068]	26/06/18	2,858	2,863	2,858	2,862	-1	-0.03	3,100	-
[3068]	26/06/17	2,855	2,864	2,855	2,863	+3	+0.10	2,700	-
[3068]	26/06/16	2,865	2,865	2,858	2,860	+1	+0.03	6,100	-
[3068]	26/06/15	2,863	2,865	2,858	2,859	-4	-0.14	3,000	-
[3068]	26/06/12	2,850	2,865	2,850	2,863	+13	+0.46	3,200	-
[3068]	26/06/11	2,867	2,867	2,849	2,850	-17	-0.59	5,900	-
[3068]	26/06/10	2,856	2,871	2,855	2,867	-3	-0.10	5,000	-
[3068]	26/06/09	2,886	2,898	2,860	2,870	-16	-0.55	6,000	-
[3068]	26/06/08	2,862	2,910	2,862	2,886	-14	-0.48	8,700	-
[3068]	26/06/05	2,901	2,915	2,886	2,900	-5	-0.17	9,200	-
[3068]	26/06/04	2,900	2,908	2,900	2,905	+4	+0.14	3,800	-
[3068]	26/06/03	2,910	2,935	2,900	2,901	-10	-0.34	5,100	-
[3068]	26/06/02	2,927	2,927	2,911	2,911	-3	-0.10	3,800	-
[3068]	26/06/01	2,940	2,940	2,914	2,914	-32	-1.09	2,700	-
[3068]	26/05/29	2,940	2,949	2,916	2,946	+7	+0.24	2,400	-
[3068]	26/05/28	2,923	2,939	2,920	2,939	+16	+0.55	1,800	-
[3068]	26/05/27	2,921	2,944	2,920	2,923	+3	+0.10	900	-
[3068]	26/05/26	2,943	2,943	2,920	2,920	-20	-0.68	2,800	-
[3068]	26/05/25	2,956	2,956	2,920	2,940	+19	+0.65	3,700	-
[3068]	26/05/22	2,925	2,950	2,921	2,921	-4.0	-0.14	1,700	-
[3068]	26/05/21	2,926	2,929	2,924	2,925	-4.0	-0.14	1,700	-
[3068]	26/05/20	2,948	2,948	2,920	2,929	-4.0	-0.14	1,100	-
[3068]	26/05/19	2,916	2,963	2,916	2,933	+20.0	+0.69	5,900	-
[3068]	26/05/18	2,951	2,952	2,909	2,913	-50.0	-1.69	12,400	-
[3068]	26/05/15	2,965	2,980	2,962	2,963	+1.0	+0.03	1,000	-
[3068]	26/05/14	2,970	2,997	2,962	2,962	-30.0	-1.00	6,100	-
[3068]	26/05/13	2,977	2,992	2,963	2,992	+13.0	+0.44	5,300	-
[3068]	26/05/12	3,030	3,030	2,979	2,979	-17.0	-0.57	4,700	-
[3068]	26/05/11	3,015	3,015	2,971	2,996	+6.0	+0.20	4,000	-
[3068]	26/05/08	2,963	2,991	2,963	2,990	+16.0	+0.54	1,400	-
[3068]	26/05/07	2,972	2,987	2,960	2,974	-3.0	-0.10	4,300	-
[3068]	26/05/01	2,960	2,977	2,956	2,977	+6.0	+0.20	3,900	-
[3068]	26/04/30	2,960	2,971	2,960	2,971	+11.0	+0.37	900	-
[3068]	26/04/28	2,958	2,973	2,958	2,960	+2.0	+0.07	300	-
[3068]	26/04/27	2,970	2,970	2,956	2,958	+1	+0.03	3,000	-
[3068]	26/04/24	2,962	2,965	2,955	2,957	-4	-0.14	5,800	-
[3068]	26/04/23	2,969	2,970	2,961	2,961	-8	-0.27	2,700	-
[3068]	26/04/22	2,975	2,975	2,964	2,969	-6	-0.20	5,200	-
[3068]	26/04/21	2,987	2,987	2,971	2,975	-4	-0.13	2,300	-
[3068]	26/04/20	2,991	2,991	2,975	2,979	-1	-0.03	3,700	-
[3068]	26/04/17	3,030	3,035	2,977	2,980	-3	-0.10	4,600	-
[3068]	26/04/16	2,966	3,055	2,965	2,983	+13	+0.44	10,300	-
[3068]	26/04/15	2,962	2,980	2,962	2,970	+2	+0.07	1,400	-
[3068]	26/04/14	2,985	2,985	2,963	2,968	-15	-0.50	3,600	-
[3068]	26/04/13	2,990	2,990	2,983	2,983	-12	-0.40	1,800	-
[3068]	26/04/10	2,992	3,000	2,989	2,995	-4	-0.13	2,700	-
[3068]	26/04/09	2,995	3,000	2,995	2,999	+6	+0.20	1,400	-
[3068]	26/04/08	2,980	2,994	2,980	2,993	+10	+0.34	2,400	-
[3068]	26/04/07	2,967	2,983	2,963	2,983	+12	+0.40	4,500	-
[3068]	26/04/06	2,980	2,985	2,965	2,971	-6	-0.20	5,800	-
[3068]	26/04/03	2,961	2,977	2,961	2,977	+10	+0.34	1,800	-
[3068]	26/04/02	2,962	2,975	2,958	2,967	+13	+0.44	3,200	-
[3068]	26/04/01	2,970	2,974	2,943	2,954	-10	-0.34	6,300	-
[3068]	26/03/31	2,970	3,000	2,940	2,964	-7	-0.24	10,200	-
[3068]	26/03/30	2,855	2,979	2,842	2,971	-139	-4.47	21,300	-
[3068]	26/03/27	3,120	3,130	3,100	3,110	-20	-0.64	25,000	-
[3068]	26/03/26	3,130	3,140	3,120	3,130	+5	+0.16	12,300	-
[3068]	26/03/25	3,130	3,135	3,125	3,125	-5	-0.16	7,800	-
[3068]	26/03/24	3,130	3,135	3,125	3,130	-5	-0.16	3,600	-
[3068]	26/03/23	3,130	3,135	3,120	3,135	-5	-0.16	5,000	-
[3068]	26/03/19	3,150	3,150	3,135	3,140	-5	-0.16	5,000	-
[3068]	26/03/18	3,150	3,155	3,140	3,145	-5	-0.16	5,900	-
[3068]	26/03/17	3,140	3,155	3,140	3,150	+5	+0.16	4,100	-
[3068]	26/03/16	3,155	3,155	3,145	3,145	-10	-0.32	2,700	-
[3068]	26/03/13	3,150	3,165	3,150	3,155	+10	+0.32	1,900	-
[3068]	26/03/12	3,160	3,160	3,140	3,145	-15	-0.47	4,500	-
[3068]	26/03/11	3,185	3,190	3,160	3,160	-10	-0.32	2,500	-
[3068]	26/03/10	3,170	3,185	3,155	3,170	+30	+0.96	5,700	-
[3068]	26/03/09	3,145	3,155	3,120	3,140	-25	-0.79	8,200	-
[3068]	26/03/06	3,195	3,195	3,160	3,165	-30	-0.94	6,200	-
[3068]	26/03/05	3,160	3,200	3,160	3,195	+35	+1.11	7,800	-
[3068]	26/03/04	3,140	3,195	3,110	3,160	-30	-0.94	7,800	-
[3068]	26/03/03	3,210	3,225	3,180	3,190	-30	-0.93	14,700	-
[3068]	26/03/02	3,225	3,240	3,215	3,220	-15	-0.46	6,400	-
[3068]	26/02/27	3,230	3,235	3,215	3,235	+5	+0.15	5,400	-
[3068]	26/02/26	3,245	3,255	3,210	3,230	-20	-0.62	4,700	-
[3068]	26/02/25	3,240	3,250	3,205	3,250	+10	+0.31	4,800	-
[3068]	26/02/24	3,265	3,265	3,230	3,240	-15	-0.46	3,100	-
[3068]	26/02/20	3,260	3,265	3,250	3,255	-5	-0.15	2,600	-
[3068]	26/02/19	3,275	3,275	3,260	3,260	-10	-0.31	4,100	-
[3068]	26/02/18	3,280	3,285	3,270	3,270	-10	-0.30	3,000	-
[3068]	26/02/17	3,270	3,285	3,265	3,280	+10	+0.31	3,300	-
[3068]	26/02/16	3,275	3,280	3,270	3,270	-5	-0.15	3,000	-
[3068]	26/02/13	3,275	3,285	3,250	3,275	0	0.00	3,800	-
[3068]	26/02/12	3,235	3,275	3,230	3,275	+40	+1.24	4,100	-
[3068]	26/02/10	3,225	3,255	3,225	3,235	+10	+0.31	4,100	-
[3068]	26/02/09	3,225	3,240	3,225	3,225	+5	+0.16	3,200	-
[3068]	26/02/06	3,225	3,230	3,210	3,220	-5	-0.16	2,300	-
[3068]	26/02/05	3,215	3,230	3,215	3,225	+10	+0.31	1,600	-
[3068]	26/02/04	3,225	3,230	3,210	3,215	-10	-0.31	4,200	-
[3068]	26/02/03	3,230	3,230	3,210	3,225	+5	+0.16	2,000	-
[3068]	26/02/02	3,200	3,230	3,200	3,220	+20	+0.63	3,100	-
[3068]	26/01/30	3,205	3,215	3,200	3,200	-5	-0.16	2,500	-
[3068]	26/01/29	3,220	3,220	3,205	3,205	-15	-0.47	1,600	-
[3068]	26/01/28	3,235	3,245	3,220	3,220	-15	-0.46	3,100	-
[3068]	26/01/27	3,235	3,250	3,235	3,235	0	0.00	3,700	-
[3068]	26/01/26	3,240	3,250	3,230	3,235	0	0.00	3,100	-
[3068]	26/01/23	3,240	3,250	3,235	3,235	-5	-0.15	2,900	-
[3068]	26/01/22	3,225	3,245	3,225	3,240	+10	+0.31	1,400	-
[3068]	26/01/21	3,240	3,245	3,220	3,230	-10	-0.31	3,800	-
[3068]	26/01/20	3,240	3,245	3,235	3,240	0	0.00	4,300	-
[3068]	26/01/19	3,240	3,255	3,240	3,240	-5	-0.15	3,100	-
[3068]	26/01/16	3,255	3,265	3,240	3,245	-20	-0.61	4,400	-
[3068]	26/01/15	3,270	3,270	3,255	3,265	-5	-0.15	4,400	-
[3068]	26/01/14	3,275	3,290	3,270	3,270	-5	-0.15	4,600	-
[3068]	26/01/13	3,285	3,295	3,275	3,275	0	0.00	4,500	-
[3068]	26/01/09	3,280	3,290	3,275	3,275	0	0.00	4,000	-
[3068]	26/01/08	3,275	3,275	3,265	3,275	+10	+0.31	2,900	-
[3068]	26/01/07	3,260	3,270	3,255	3,265	+10	+0.31	3,400	-
[3068]	26/01/06	3,255	3,255	3,240	3,255	+20	+0.62	3,300	-
[3068]	26/01/05	3,270	3,275	3,235	3,235	0	0.00	5,900	-
[3068]	25/12/30	3,195	3,235	3,190	3,235	+25	+0.78	5,300	-
[3068]	25/12/29	3,175	3,210	3,170	3,210	+45	+1.42	5,300	-
[3068]	25/12/26	3,180	3,185	3,165	3,165	-5	-0.16	7,100	-
[3068]	25/12/25	3,175	3,190	3,165	3,170	-5	-0.16	6,000	-
[3068]	25/12/24	3,170	3,175	3,165	3,175	+10	+0.32	3,300	-
[3068]	25/12/23	3,170	3,170	3,160	3,165	+10	+0.32	3,300	-
[3068]	25/12/22	3,165	3,165	3,150	3,155	+5	+0.16	2,100	-
[3068]	25/12/19	3,160	3,160	3,150	3,150	+15	+0.48	1,800	-
[3068]	25/12/18	3,150	3,165	3,130	3,135	-30	-0.95	6,400	-
[3068]	25/12/17	3,175	3,185	3,155	3,165	0	0.00	3,800	-
[3068]	25/12/16	3,195	3,195	3,165	3,165	+5	+0.16	2,300	-
[3068]	25/12/15	3,155	3,170	3,150	3,160	+15	+0.48	5,100	-
[3068]	25/12/12	3,145	3,150	3,140	3,145	+5	+0.16	2,900	-
[3068]	25/12/11	3,100	3,140	3,100	3,140	+40	+1.29	4,100	-
[3068]	25/12/10	3,100	3,100	3,095	3,100	+10	+0.32	2,700	-
[3068]	25/12/09	3,090	3,095	3,085	3,090	+5	+0.16	2,100	-
[3068]	25/12/08	3,085	3,095	3,080	3,085	0	0.00	2,700	-
[3068]	25/12/05	3,045	3,095	3,045	3,085	+45	+1.48	5,300	-
[3068]	25/12/04	3,045	3,050	3,040	3,040	+5	+0.16	3,100	-
[3068]	25/12/03	3,030	3,045	3,030	3,035	+5	+0.17	3,100	-
[3068]	25/12/02	3,030	3,045	3,030	3,030	0	0.00	2,400	-
[3068]	25/12/01	3,030	3,040	3,020	3,030	0	0.00	4,300	-
[3068]	25/11/28	3,005	3,040	3,005	3,030	+25	+0.83	4,200	-
[3068]	25/11/27	3,010	3,015	3,000	3,005	-5	-0.17	3,100	-
[3068]	25/11/26	3,005	3,010	2,996	3,010	+14	+0.47	2,100	-
[3068]	25/11/25	3,000	3,005	2,996	2,996	-2	-0.07	2,700	-
[3068]	25/11/21	2,996	2,998	2,994	2,998	+3	+0.10	3,900	-
[3068]	25/11/20	2,996	3,005	2,995	2,995	-1	-0.03	3,700	-
[3068]	25/11/19	2,996	3,005	2,995	2,996	-4	-0.13	3,400	-
[3068]	25/11/18	2,996	3,005	2,996	3,000	+1	+0.03	2,400	-
[3068]	25/11/17	2,999	2,999	2,995	2,999	+3	+0.10	4,800	-
[3068]	25/11/14	2,997	3,005	2,996	2,996	-2	-0.07	2,700	-
[3068]	25/11/13	3,005	3,005	2,997	2,998	+1	+0.03	3,400	-
[3068]	25/11/12	3,005	3,015	2,996	2,997	-3	-0.10	3,900	-
[3068]	25/11/11	3,000	3,005	3,000	3,000	-5	-0.17	1,500	-
[3068]	25/11/10	2,999	3,005	2,999	3,005	0	0.00	1,100	-
[3068]	25/11/07	2,996	3,005	2,994	3,005	+8	+0.27	2,100	-
[3068]	25/11/06	2,961	3,005	2,961	2,997	+38	+1.28	5,600	-
[3068]	25/11/05	3,000	3,005	2,959	2,959	-41	-1.37	10,600	-
[3068]	25/11/04	3,010	3,010	3,000	3,000	-10	-0.33	3,700	-
[3068]	25/10/31	3,010	3,010	3,005	3,010	+5	+0.17	3,000	-
[3068]	25/10/30	3,000	3,010	3,000	3,005	+5	+0.17	1,900	-
[3068]	25/10/29	3,005	3,010	3,000	3,000	0	0.00	3,800	-
[3068]	25/10/28	3,005	3,010	3,000	3,000	-5	-0.17	2,100	-
[3068]	25/10/27	3,010	3,010	3,005	3,005	0	0.00	2,200	-
[3068]	25/10/24	3,000	3,010	3,000	3,005	0	0.00	3,700	-
[3068]	25/10/23	3,015	3,015	3,005	3,005	0	0.00	1,700	-
[3068]	25/10/22	3,000	3,015	3,000	3,005	+5	+0.17	7,300	-
[3068]	25/10/21	3,000	3,010	3,000	3,000	-5	-0.17	4,900	-
[3068]	25/10/20	3,010	3,010	3,005	3,005	-5	-0.17	6,300	-
[3068]	25/10/17	3,010	3,010	3,005	3,010	-5	-0.17	500	-
[3068]	25/10/16	3,005	3,015	3,005	3,015	0	0.00	2,800	-
[3068]	25/10/15	3,005	3,015	3,005	3,015	0	0.00	1,200	-
[3068]	25/10/14	3,005	3,015	3,005	3,015	+5	+0.17	2,600	-
[3068]	25/10/10	3,010	3,010	3,010	3,010	0	0.00	700	-
[3068]	25/10/09	3,010	3,015	3,005	3,010	+5	+0.17	2,700	-
[3068]	25/10/08	3,010	3,010	3,005	3,005	-5	-0.17	2,600	-
[3068]	25/10/07	3,010	3,015	3,010	3,010	0	0.00	3,000	-
[3068]	25/10/06	3,015	3,020	3,010	3,010	-5	-0.17	3,500	-
[3068]	25/10/03	3,015	3,020	3,015	3,015	-5	-0.17	3,500	-
[3068]	25/10/02	3,015	3,020	3,015	3,020	+10	+0.33	2,500	-
[3068]	25/10/01	3,010	3,015	3,005	3,010	-5	-0.17	3,100	-
[3068]	25/09/30	3,010	3,015	3,005	3,015	+5	+0.17	2,300	-
[3068]	25/09/29	3,010	3,015	3,005	3,010	-5	-0.17	2,200	-
[3068]	25/09/26	3,020	3,020	3,010	3,015	-5	-0.17	2,600	-
[3068]	25/09/25	3,015	3,020	3,010	3,020	+10	+0.33	1,800	-
[3068]	25/09/24	3,010	3,020	3,005	3,010	0	0.00	2,900	-
[3068]	25/09/22	3,010	3,015	3,005	3,010	+5	+0.17	3,100	-
[3068]	25/09/19	3,005	3,010	3,005	3,005	0	0.00	2,300	-
[3068]	25/09/18	3,005	3,010	3,005	3,005	0	0.00	900	-
[3068]	25/09/17	3,010	3,010	3,005	3,005	-5	-0.17	1,600	-
[3068]	25/09/16	3,005	3,010	3,000	3,010	+5	+0.17	4,800	-
[3068]	25/09/12	3,005	3,005	3,000	3,005	0	0.00	1,800	-
[3068]	25/09/11	3,005	3,010	3,005	3,005	0	0.00	2,000	-
[3068]	25/09/10	3,010	3,010	3,005	3,005	-5	-0.17	4,300	-
[3068]	25/09/09	3,000	3,010	3,000	3,010	+5	+0.17	2,800	-
[3068]	25/09/08	3,010	3,015	3,000	3,005	0	0.00	5,300	-
[3068]	25/09/05	3,010	3,010	3,005	3,005	0	0.00	1,700	-