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
[9955]	26/10/29	2,655	2,697	2,655	2,696	+39.0	+1.47	400	33,039,611,904
[9955]	26/10/28	2,666	2,680	2,657	2,657	-8.0	-0.30	2,200	32,561,666,048
[9955]	26/10/27	2,673	2,673	2,665	2,665	-5.0	-0.19	1,100	32,659,705,856
[9955]	26/10/26	2,647	2,670	2,647	2,670	+23.0	+0.87	800	32,720,979,968
[9955]	26/10/23	2,655	2,655	2,647	2,647	-8.0	-0.30	400	32,439,113,728
[9955]	26/10/22	2,656	2,657	2,624	2,655	+5.0	+0.19	1,500	32,537,155,584
[9955]	26/10/21	2,636	2,650	2,620	2,650	+30.0	+1.15	1,700	32,475,879,424
[9955]	26/10/20	2,658	2,658	2,620	2,620	-20.0	-0.76	1,000	32,108,228,608
[9955]	26/10/19	2,633	2,640	2,630	2,640	-4.0	-0.15	1,700	32,353,329,152
[9955]	26/10/16	2,652	2,679	2,640	2,644	-9.0	-0.34	3,100	32,402,350,080
[9955]	26/10/15	2,695	2,695	2,650	2,653	-47.0	-1.74	3,500	32,512,645,120
[9955]	26/10/14	2,698	2,700	2,698	2,700	+18.0	+0.67	1,100	33,088,632,832
[9955]	26/10/13	2,690	2,698	2,681	2,682	-18.0	-0.67	1,900	32,868,040,704
[9955]	26/10/09	2,687	2,707	2,687	2,700	+13.0	+0.48	1,500	33,088,632,832
[9955]	26/10/08	2,700	2,701	2,687	2,687	-18.0	-0.67	900	32,929,316,864
[9955]	26/10/07	2,745	2,745	2,700	2,705	-40.0	-1.46	1,400	33,149,906,944
[9955]	26/10/06	2,710	2,745	2,710	2,745	+40.0	+1.48	700	33,640,110,080
[9955]	26/10/05	2,733	2,740	2,705	2,705	-28.0	-1.02	1,500	33,149,906,944
[9955]	26/10/02	2,737	2,737	2,733	2,733	-4.0	-0.15	300	33,493,049,344
[9955]	26/10/01	2,741	2,741	2,693	2,737	+45.0	+1.67	1,000	33,542,068,224
[9955]	26/09/30	2,715	2,720	2,683	2,692	-28.0	-1.03	3,000	32,990,590,976
[9955]	26/09/29	2,775	2,775	2,712	2,720	-105.0	-3.72	6,700	33,333,733,376
[9955]	26/09/28	2,817	2,825	2,812	2,825	+8.0	+0.28	4,200	34,620,514,304
[9955]	26/09/25	2,817	2,817	2,812	2,817	+4.0	+0.14	2,400	34,522,472,448
[9955]	26/09/24	2,815	2,815	2,812	2,813	+1.0	+0.04	2,200	34,473,451,520
[9955]	26/09/18	2,814	2,814	2,803	2,812	+3.0	+0.11	1,800	34,461,196,288
[9955]	26/09/17	2,802	2,809	2,800	2,809	+9.0	+0.32	1,500	34,424,434,688
[9955]	26/09/16	2,805	2,805	2,800	2,800	-9.0	-0.32	3,800	34,314,137,600
[9955]	26/09/15	2,820	2,820	2,809	2,809	-11.0	-0.39	1,300	34,424,434,688
[9955]	26/09/14	2,810	2,820	2,810	2,820	+1.0	+0.04	1,800	34,559,238,144
[9955]	26/09/11	2,806	2,819	2,806	2,819	+13.0	+0.46	900	34,546,982,912
[9955]	26/09/10	2,810	2,811	2,806	2,806	-4.0	-0.14	500	34,387,668,992
[9955]	26/09/09	2,812	2,813	2,810	2,810	+1.0	+0.04	500	34,436,685,824
[9955]	26/09/08	2,820	2,821	2,808	2,809	-6.0	-0.21	1,600	34,424,434,688
[9955]	26/09/07	2,810	2,819	2,810	2,815	+3.0	+0.11	600	34,497,961,984
[9955]	26/09/04	2,820	2,820	2,812	2,812	-1.0	-0.04	900	34,461,196,288
[9955]	26/09/03	2,829	2,829	2,813	2,813	-5.0	-0.18	2,100	34,473,451,520
[9955]	26/09/02	2,834	2,834	2,818	2,818	-3.0	-0.11	1,600	34,534,727,680
[9955]	26/09/01	2,826	2,827	2,821	2,821	-23.0	-0.81	2,300	34,571,493,376
[9955]	26/08/31	2,846	2,846	2,824	2,844	-2.0	-0.07	2,700	34,853,359,616
[9955]	26/08/28	2,830	2,846	2,821	2,846	+21.0	+0.74	2,600	34,877,870,080
[9955]	26/08/27	2,825	2,825	2,820	2,825	+2.0	+0.07	400	34,620,514,304
[9955]	26/08/26	2,820	2,825	2,820	2,823	-1.0	-0.04	600	34,596,003,840
[9955]	26/08/25	2,830	2,830	2,816	2,824	+1.0	+0.04	800	34,608,259,072
[9955]	26/08/24	2,828	2,830	2,823	2,823	+2.0	+0.07	1,400	34,596,003,840
[9955]	26/08/21	2,817	2,837	2,812	2,821	-16.0	-0.56	1,200	34,571,493,376
[9955]	26/08/20	2,839	2,839	2,823	2,837	-12.0	-0.42	800	34,767,572,992
[9955]	26/08/19	2,821	2,849	2,801	2,849	+22.0	+0.78	3,000	34,914,635,776
[9955]	26/08/18	2,859	2,859	2,823	2,827	-18.0	-0.63	1,000	34,645,024,768
[9955]	26/08/17	2,850	2,888	2,830	2,845	+7	+0.25	1,800	-
[9955]	26/08/14	2,822	2,838	2,808	2,838	+16	+0.57	1,600	-
[9955]	26/08/13	2,847	2,847	2,822	2,822	-4	-0.14	1,600	-
[9955]	26/08/12	2,841	2,841	2,823	2,826	+2	+0.07	1,900	-
[9955]	26/08/10	2,847	2,847	2,824	2,824	+1	+0.04	1,200	-
[9955]	26/08/07	2,849	2,849	2,821	2,823	-25	-0.88	900	-
[9955]	26/08/06	2,837	2,858	2,815	2,848	+18	+0.64	1,500	-
[9955]	26/08/05	2,802	2,830	2,800	2,830	+6	+0.21	3,000	-
[9955]	26/08/04	2,835	2,835	2,824	2,824	-7	-0.25	700	-
[9955]	26/08/03	2,839	2,839	2,800	2,831	+41	+1.47	3,800	-
[9955]	26/07/31	2,804	2,804	2,790	2,790	0	0.00	1,400	-
[9955]	26/07/30	2,755	2,798	2,755	2,790	+35	+1.27	500	-
[9955]	26/07/29	2,792	2,794	2,755	2,755	+4	+0.15	800	-
[9955]	26/07/28	2,751	2,751	2,750	2,751	0	0.00	600	-
[9955]	26/07/27	2,771	2,771	2,751	2,751	-19	-0.69	1,800	-
[9955]	26/07/24	2,776	2,799	2,770	2,770	-7	-0.25	1,900	-
[9955]	26/07/23	2,779	2,796	2,777	2,777	-22	-0.79	1,400	-
[9955]	26/07/22	2,800	2,800	2,776	2,799	-1	-0.04	1,400	-
[9955]	26/07/21	2,795	2,800	2,780	2,800	+24	+0.86	2,200	-
[9955]	26/07/17	2,763	2,799	2,763	2,776	+4	+0.14	1,500	-
[9955]	26/07/16	2,780	2,800	2,761	2,772	-7	-0.25	1,400	-
[9955]	26/07/15	2,779	2,780	2,779	2,779	+38	+1.39	1,300	-
[9955]	26/07/14	2,735	2,741	2,735	2,741	-7	-0.25	400	-
[9955]	26/07/13	2,760	2,770	2,720	2,748	-7	-0.25	1,800	-
[9955]	26/07/10	2,715	2,760	2,715	2,755	+43	+1.59	1,600	-
[9955]	26/07/09	2,739	2,739	2,711	2,712	+1	+0.04	900	-
[9955]	26/07/08	2,716	2,761	2,711	2,711	-3	-0.11	2,000	-
[9955]	26/07/07	2,709	2,745	2,709	2,714	+3	+0.11	800	-
[9955]	26/07/06	2,714	2,714	2,711	2,711	-3	-0.11	1,800	-
[9955]	26/07/03	2,710	2,760	2,705	2,714	+4	+0.15	2,400	-
[9955]	26/07/02	2,730	2,730	2,710	2,710	+4	+0.15	1,000	-
[9955]	26/07/01	2,735	2,735	2,706	2,706	+3	+0.11	800	-
[9955]	26/06/30	2,735	2,735	2,703	2,703	+1	+0.04	1,600	-
[9955]	26/06/29	2,788	2,788	2,700	2,702	-46	-1.67	1,900	-
[9955]	26/06/26	2,680	2,750	2,680	2,748	+67	+2.50	1,700	-
[9955]	26/06/25	2,650	2,700	2,650	2,681	+31	+1.17	1,600	-
[9955]	26/06/24	2,600	2,650	2,600	2,650	+50	+1.92	1,700	-
[9955]	26/06/23	2,592	2,600	2,592	2,600	+8	+0.31	1,100	-
[9955]	26/06/22	2,606	2,612	2,581	2,592	-17	-0.65	1,900	-
[9955]	26/06/19	2,609	2,609	2,609	2,609	-11	-0.42	200	-
[9955]	26/06/18	2,599	2,640	2,599	2,620	+40	+1.55	1,900	-
[9955]	26/06/17	2,579	2,580	2,572	2,580	+1	+0.04	1,700	-
[9955]	26/06/16	2,573	2,599	2,573	2,579	+8	+0.31	2,400	-
[9955]	26/06/15	2,550	2,600	2,545	2,571	-27	-1.04	3,300	-
[9955]	26/06/12	2,527	2,598	2,523	2,598	+56	+2.20	2,600	-
[9955]	26/06/11	2,584	2,598	2,541	2,542	-32	-1.24	2,600	-
[9955]	26/06/10	2,574	2,625	2,574	2,574	-35	-1.34	1,400	-
[9955]	26/06/09	2,580	2,640	2,562	2,609	+49	+1.91	1,400	-
[9955]	26/06/08	2,560	2,610	2,560	2,560	-6	-0.23	3,100	-
[9955]	26/06/05	2,523	2,597	2,523	2,566	+26	+1.02	2,700	-
[9955]	26/06/04	2,593	2,596	2,540	2,540	-55	-2.12	2,200	-
[9955]	26/06/03	2,615	2,665	2,595	2,595	-20	-0.76	3,200	-
[9955]	26/06/02	2,735	2,735	2,611	2,615	-73	-2.72	3,300	-
[9955]	26/06/01	2,760	2,778	2,687	2,688	-99	-3.55	2,800	-
[9955]	26/05/29	2,687	2,787	2,686	2,787	+100	+3.72	3,900	-
[9955]	26/05/28	2,705	2,706	2,687	2,687	-18	-0.67	1,800	-
[9955]	26/05/27	2,775	2,775	2,705	2,705	-71	-2.56	3,100	-
[9955]	26/05/26	2,716	2,780	2,716	2,776	+75	+2.78	5,000	-
[9955]	26/05/25	2,681	2,725	2,675	2,701	+56	+2.12	3,300	-
[9955]	26/05/22	2,603	2,645	2,600	2,645	+43.0	+1.65	3,400	-
[9955]	26/05/21	2,619	2,634	2,601	2,602	-17.0	-0.65	1,500	-
[9955]	26/05/20	2,567	2,620	2,564	2,619	+52.0	+2.03	3,100	-
[9955]	26/05/19	2,549	2,567	2,510	2,567	+26.0	+1.02	900	-
[9955]	26/05/18	2,540	2,541	2,500	2,541	0	+0.00	6,000	-
[9955]	26/05/15	2,619	2,619	2,541	2,541	-66.0	-2.53	3,100	-
[9955]	26/05/14	2,589	2,627	2,560	2,607	+54.0	+2.12	3,600	-
[9955]	26/05/13	2,527	2,585	2,527	2,553	+13.0	+0.51	3,700	-
[9955]	26/05/12	2,680	2,680	2,530	2,540	-140.0	-5.22	12,900	-
[9955]	26/05/11	2,712	2,720	2,680	2,680	-46.0	-1.69	5,100	-
[9955]	26/05/08	2,820	2,820	2,710	2,726	-134.0	-4.69	11,000	-
[9955]	26/05/07	2,850	2,860	2,818	2,860	+60.0	+2.14	2,900	-
[9955]	26/05/01	2,780	2,830	2,780	2,800	+20.0	+0.72	2,300	-
[9955]	26/04/30	2,755	2,780	2,751	2,780	+25.0	+0.91	1,700	-
[9955]	26/04/28	2,752	2,785	2,750	2,755	-26.0	-0.93	1,600	-
[9955]	26/04/27	2,777	2,781	2,740	2,781	-16	-0.57	3,600	-
[9955]	26/04/24	2,806	2,806	2,775	2,797	-27	-0.96	3,000	-
[9955]	26/04/23	2,805	2,824	2,805	2,824	+4	+0.14	1,600	-
[9955]	26/04/22	2,820	2,833	2,811	2,820	-25	-0.88	1,500	-
[9955]	26/04/21	2,844	2,845	2,822	2,845	-22	-0.77	1,300	-
[9955]	26/04/20	2,822	2,867	2,822	2,867	+41	+1.45	2,600	-
[9955]	26/04/17	2,851	2,869	2,826	2,826	-35	-1.22	1,800	-
[9955]	26/04/16	2,848	2,874	2,823	2,861	+15	+0.53	2,200	-
[9955]	26/04/15	2,815	2,848	2,815	2,846	+32	+1.14	1,000	-
[9955]	26/04/14	2,850	2,850	2,814	2,814	-36	-1.26	1,200	-
[9955]	26/04/13	2,877	2,877	2,831	2,850	-3	-0.11	2,000	-
[9955]	26/04/10	2,851	2,868	2,851	2,853	-35	-1.21	1,200	-
[9955]	26/04/09	2,888	2,888	2,888	2,888	+5	+0.17	1,000	-
[9955]	26/04/08	2,882	2,885	2,853	2,883	+33	+1.16	1,500	-
[9955]	26/04/07	2,879	2,880	2,850	2,850	-5	-0.18	1,200	-
[9955]	26/04/06	2,850	2,860	2,830	2,855	+11	+0.39	3,300	-
[9955]	26/04/03	2,806	2,848	2,806	2,844	+39	+1.39	3,200	-
[9955]	26/04/02	2,843	2,849	2,805	2,805	-38	-1.34	2,800	-
[9955]	26/04/01	2,849	2,849	2,771	2,843	+1	+0.04	5,200	-
[9955]	26/03/31	2,814	2,843	2,710	2,842	+2	+0.07	7,500	-
[9955]	26/03/30	2,747	2,875	2,706	2,840	-82	-2.81	9,500	-
[9955]	26/03/27	3,065	3,065	2,922	2,922	-143	-4.67	14,800	-
[9955]	26/03/26	3,045	3,065	3,040	3,065	+30	+0.99	2,800	-
[9955]	26/03/25	3,060	3,060	3,030	3,035	-20	-0.65	3,700	-
[9955]	26/03/24	3,050	3,080	3,040	3,055	+15	+0.49	3,400	-
[9955]	26/03/23	3,070	3,070	3,035	3,040	-30	-0.98	3,900	-
[9955]	26/03/19	3,050	3,070	3,045	3,070	+15	+0.49	1,600	-
[9955]	26/03/18	3,050	3,070	3,050	3,055	+10	+0.33	2,500	-
[9955]	26/03/17	3,035	3,050	3,025	3,045	+10	+0.33	1,000	-
[9955]	26/03/16	3,050	3,050	3,030	3,035	0	0.00	2,100	-
[9955]	26/03/13	3,035	3,075	3,035	3,035	-10	-0.33	1,100	-
[9955]	26/03/12	3,075	3,085	3,035	3,045	-30	-0.98	1,600	-
[9955]	26/03/11	3,085	3,085	3,025	3,075	+25	+0.82	2,200	-
[9955]	26/03/10	3,030	3,055	2,970	3,050	+5	+0.16	4,000	-
[9955]	26/03/09	3,050	3,050	2,960	3,045	-10	-0.33	9,000	-
[9955]	26/03/06	3,060	3,090	3,000	3,055	+25	+0.83	11,700	-
[9955]	26/03/05	3,025	3,050	2,962	3,030	+60	+2.02	6,100	-
[9955]	26/03/04	3,030	3,030	2,941	2,970	-60	-1.98	15,300	-
[9955]	26/03/03	3,075	3,075	3,025	3,030	-10	-0.33	6,400	-
[9955]	26/03/02	3,045	3,060	3,025	3,040	-45	-1.46	7,500	-
[9955]	26/02/27	3,090	3,090	3,050	3,085	+5	+0.16	4,600	-
[9955]	26/02/26	3,080	3,085	3,055	3,080	0	0.00	4,700	-
[9955]	26/02/25	3,055	3,080	3,050	3,080	0	0.00	4,000	-
[9955]	26/02/24	3,085	3,085	3,045	3,080	+5	+0.16	4,500	-
[9955]	26/02/20	3,060	3,080	3,040	3,075	+10	+0.33	4,500	-
[9955]	26/02/19	3,055	3,070	3,045	3,065	+15	+0.49	1,700	-
[9955]	26/02/18	3,020	3,050	3,010	3,050	+30	+0.99	3,800	-
[9955]	26/02/17	3,015	3,025	3,015	3,020	-5	-0.17	1,700	-
[9955]	26/02/16	3,070	3,070	3,020	3,025	-50	-1.63	2,300	-
[9955]	26/02/13	3,045	3,080	3,025	3,075	+25	+0.82	4,600	-
[9955]	26/02/12	3,085	3,085	3,045	3,050	-40	-1.29	5,500	-
[9955]	26/02/10	3,090	3,095	3,060	3,090	-10	-0.32	10,400	-
[9955]	26/02/09	3,100	3,105	3,070	3,100	0	0.00	3,700	-
[9955]	26/02/06	3,115	3,125	3,080	3,100	-20	-0.64	4,700	-
[9955]	26/02/05	3,165	3,165	3,095	3,120	-45	-1.42	5,400	-
[9955]	26/02/04	3,180	3,180	3,120	3,165	-5	-0.16	2,800	-
[9955]	26/02/03	3,180	3,195	3,150	3,170	+60	+1.93	6,200	-
[9955]	26/02/02	3,155	3,155	3,095	3,110	0	0.00	4,800	-
[9955]	26/01/30	3,115	3,160	3,070	3,110	-5	-0.16	2,500	-
[9955]	26/01/29	3,145	3,155	3,095	3,115	+30	+0.97	3,500	-
[9955]	26/01/28	3,060	3,150	3,050	3,085	+15	+0.49	7,200	-
[9955]	26/01/27	3,115	3,115	3,060	3,070	-45	-1.44	5,500	-
[9955]	26/01/26	3,150	3,150	3,115	3,115	-40	-1.27	2,600	-
[9955]	26/01/23	3,135	3,165	3,130	3,155	+15	+0.48	2,900	-
[9955]	26/01/22	3,180	3,195	3,135	3,140	-40	-1.26	6,800	-
[9955]	26/01/21	3,150	3,180	3,125	3,180	+10	+0.32	2,600	-
[9955]	26/01/20	3,170	3,185	3,115	3,170	0	0.00	5,100	-
[9955]	26/01/19	3,105	3,170	3,065	3,170	+65	+2.09	10,300	-
[9955]	26/01/16	3,030	3,130	3,010	3,105	+75	+2.48	9,900	-
[9955]	26/01/15	3,010	3,040	2,998	3,030	+30	+1.00	6,500	-
[9955]	26/01/14	3,005	3,015	2,980	3,000	-20	-0.66	5,300	-
[9955]	26/01/13	3,025	3,030	3,000	3,020	-5	-0.17	5,600	-
[9955]	26/01/09	3,000	3,030	2,980	3,025	+15	+0.50	3,000	-
[9955]	26/01/08	2,940	3,045	2,940	3,010	+79	+2.70	6,900	-
[9955]	26/01/07	2,913	2,940	2,905	2,931	+15	+0.51	3,900	-
[9955]	26/01/06	2,882	2,920	2,880	2,916	+36	+1.25	6,200	-
[9955]	26/01/05	2,858	2,890	2,854	2,880	+26	+0.91	8,800	-
[9955]	25/12/30	2,805	2,858	2,805	2,854	+24	+0.85	5,400	-
[9955]	25/12/29	2,784	2,830	2,784	2,830	+59	+2.13	7,100	-
[9955]	25/12/26	2,769	2,771	2,764	2,771	+2	+0.07	2,900	-
[9955]	25/12/25	2,769	2,769	2,764	2,769	0	0.00	1,400	-
[9955]	25/12/24	2,761	2,769	2,761	2,769	+5	+0.18	1,500	-
[9955]	25/12/23	2,763	2,764	2,752	2,764	+4	+0.14	1,600	-
[9955]	25/12/22	2,762	2,762	2,755	2,760	-2	-0.07	2,500	-
[9955]	25/12/19	2,755	2,764	2,755	2,762	-3	-0.11	800	-
[9955]	25/12/18	2,759	2,769	2,745	2,765	+6	+0.22	1,200	-
[9955]	25/12/17	2,769	2,771	2,757	2,759	-6	-0.22	3,800	-
[9955]	25/12/16	2,770	2,772	2,760	2,765	+6	+0.22	1,400	-
[9955]	25/12/15	2,735	2,761	2,735	2,759	+19	+0.69	4,400	-
[9955]	25/12/12	2,752	2,778	2,726	2,740	-3	-0.11	2,800	-
[9955]	25/12/11	2,770	2,770	2,730	2,743	-19	-0.69	4,000	-
[9955]	25/12/10	2,761	2,779	2,756	2,762	+12	+0.44	3,100	-
[9955]	25/12/09	2,729	2,750	2,729	2,750	+21	+0.77	4,300	-
[9955]	25/12/08	2,722	2,729	2,709	2,729	+7	+0.26	5,400	-
[9955]	25/12/05	2,714	2,730	2,709	2,722	-8	-0.29	2,100	-
[9955]	25/12/04	2,731	2,750	2,708	2,730	+29	+1.07	8,400	-
[9955]	25/12/03	2,661	2,750	2,661	2,701	+66	+2.50	18,100	-
[9955]	25/12/02	2,616	2,635	2,605	2,635	+5	+0.19	3,900	-
[9955]	25/12/01	2,602	2,636	2,596	2,630	+23	+0.88	3,600	-
[9955]	25/11/28	2,628	2,643	2,607	2,607	-71	-2.65	7,400	-
[9955]	25/11/27	2,650	2,678	2,613	2,678	+68	+2.61	5,300	-
[9955]	25/11/26	2,660	2,660	2,608	2,610	-21	-0.80	2,900	-
[9955]	25/11/25	2,568	2,643	2,565	2,631	+94	+3.71	13,800	-
[9955]	25/11/21	2,512	2,537	2,512	2,537	+8	+0.32	1,700	-
[9955]	25/11/20	2,544	2,544	2,503	2,529	+11	+0.44	2,800	-
[9955]	25/11/19	2,513	2,530	2,501	2,518	-12	-0.47	3,100	-
[9955]	25/11/18	2,544	2,544	2,506	2,530	-4	-0.16	3,800	-
[9955]	25/11/17	2,560	2,560	2,534	2,534	-30	-1.17	2,000	-
[9955]	25/11/14	2,552	2,564	2,546	2,564	-4	-0.16	1,600	-
[9955]	25/11/13	2,565	2,568	2,536	2,568	+1	+0.04	2,400	-
[9955]	25/11/12	2,532	2,569	2,528	2,567	+36	+1.42	2,800	-
[9955]	25/11/11	2,580	2,580	2,504	2,531	-48	-1.86	4,200	-
[9955]	25/11/10	2,550	2,579	2,546	2,579	+21	+0.82	1,600	-
[9955]	25/11/07	2,543	2,591	2,538	2,558	+6	+0.24	4,100	-
[9955]	25/11/06	2,540	2,569	2,514	2,552	+12	+0.47	5,000	-
[9955]	25/11/05	2,549	2,549	2,506	2,540	+12	+0.47	5,500	-
[9955]	25/11/04	2,606	2,628	2,513	2,528	-128	-4.82	16,300	-
[9955]	25/10/31	2,624	2,656	2,624	2,656	+33	+1.26	3,800	-
[9955]	25/10/30	2,650	2,650	2,610	2,623	-10	-0.38	3,500	-
[9955]	25/10/29	2,631	2,681	2,627	2,633	-15	-0.57	3,100	-
[9955]	25/10/28	2,673	2,677	2,629	2,648	-37	-1.38	6,300	-
[9955]	25/10/27	2,720	2,720	2,673	2,685	-25	-0.92	4,900	-
[9955]	25/10/24	2,700	2,776	2,700	2,710	+10	+0.37	2,700	-
[9955]	25/10/23	2,739	2,739	2,700	2,700	-30	-1.10	4,300	-
[9955]	25/10/22	2,727	2,740	2,710	2,730	+20	+0.74	5,300	-
[9955]	25/10/21	2,690	2,730	2,682	2,710	+54	+2.03	12,400	-
[9955]	25/10/20	2,700	2,700	2,652	2,656	+6	+0.23	3,900	-
[9955]	25/10/17	2,595	2,680	2,595	2,650	+55	+2.12	5,800	-
[9955]	25/10/16	2,580	2,619	2,580	2,595	0	0.00	3,100	-
[9955]	25/10/15	2,578	2,598	2,561	2,595	+17	+0.66	5,300	-
[9955]	25/10/14	2,595	2,629	2,575	2,578	-67	-2.53	7,800	-
[9955]	25/10/10	2,644	2,650	2,634	2,645	+1	+0.04	2,700	-
[9955]	25/10/09	2,609	2,644	2,605	2,644	+33	+1.26	6,000	-
[9955]	25/10/08	2,605	2,625	2,605	2,611	+8	+0.31	2,300	-
[9955]	25/10/07	2,625	2,626	2,601	2,603	-7	-0.27	1,700	-
[9955]	25/10/06	2,638	2,639	2,590	2,610	-2	-0.08	7,800	-
[9955]	25/10/03	2,606	2,629	2,605	2,612	-21	-0.80	2,300	-
[9955]	25/10/02	2,645	2,645	2,606	2,633	+30	+1.15	5,100	-
[9955]	25/10/01	2,652	2,652	2,600	2,603	-64	-2.40	7,700	-
[9955]	25/09/30	2,689	2,690	2,648	2,667	+19	+0.72	4,400	-
[9955]	25/09/29	2,685	2,720	2,645	2,648	-112	-4.06	18,500	-
[9955]	25/09/26	2,782	2,825	2,744	2,760	-45	-1.60	25,300	-
[9955]	25/09/25	2,837	2,837	2,790	2,805	-31	-1.09	15,500	-
[9955]	25/09/24	2,846	2,856	2,835	2,836	-17	-0.60	7,900	-
[9955]	25/09/22	2,822	2,863	2,810	2,853	+43	+1.53	11,100	-
[9955]	25/09/19	2,888	2,895	2,792	2,810	-52	-1.82	16,100	-
[9955]	25/09/18	2,833	2,900	2,833	2,862	+57	+2.03	29,700	-
[9955]	25/09/17	2,700	2,866	2,685	2,805	+167	+6.33	49,900	-
[9955]	25/09/16	2,617	2,640	2,605	2,638	+21	+0.80	7,000	-
[9955]	25/09/12	2,650	2,660	2,610	2,617	-47	-1.76	7,500	-
[9955]	25/09/11	2,680	2,694	2,650	2,664	-10	-0.37	7,400	-
[9955]	25/09/10	2,630	2,674	2,630	2,674	+45	+1.71	6,800	-
[9955]	25/09/09	2,620	2,629	2,615	2,629	+9	+0.34	5,100	-
[9955]	25/09/08	2,611	2,648	2,600	2,620	+33	+1.28	8,600	-
[9955]	25/09/05	2,597	2,610	2,580	2,587	+7	+0.27	7,200	-