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
[9996]	26/10/29	1,991	2,019	1,991	2,017	+29.0	+1.46	500	16,822,211,584
[9996]	26/10/28	1,988	1,991	1,988	1,988	0	+0.00	500	16,580,345,856
[9996]	26/10/27	1,988	1,991	1,988	1,988	-15.0	-0.75	700	16,580,345,856
[9996]	26/10/26	1,969	2,003	1,969	2,003	-16.0	-0.79	3,500	16,705,448,960
[9996]	26/10/23	2,019	2,019	1,972	2,019	0	+0.00	2,500	16,838,892,544
[9996]	26/10/22	2,001	2,019	2,001	2,019	+1.0	+0.05	200	16,838,892,544
[9996]	26/10/21	2,001	2,018	2,001	2,018	+17.0	+0.85	300	16,830,552,064
[9996]	26/10/20	2,001	2,003	2,001	2,001	0	+0.00	400	16,688,768,000
[9996]	26/10/19	2,001	2,001	2,001	2,001	-7.0	-0.35	200	16,688,768,000
[9996]	26/10/16	1,998	2,020	1,998	2,008	+10.0	+0.50	800	16,747,149,312
[9996]	26/10/15	2,000	2,080	1,977	1,998	-9.0	-0.45	5,000	16,663,747,584
[9996]	26/10/14	2,015	2,015	2,002	2,007	-14.0	-0.69	1,900	16,738,809,856
[9996]	26/10/13	2,039	2,039	2,021	2,021	-18.0	-0.88	1,600	16,855,572,480
[9996]	26/10/09	2,020	2,039	2,013	2,039	+20.0	+0.99	800	17,005,696,000
[9996]	26/10/08	－	－	－	2,019	－	－	0	-
[9996]	26/10/07	2,011	2,019	2,011	2,019	+19.0	+0.95	400	16,838,892,544
[9996]	26/10/06	1,994	2,019	1,994	2,000	+7.0	+0.35	400	16,680,427,520
[9996]	26/10/05	1,993	1,993	1,993	1,993	0	+0.00	300	16,622,046,208
[9996]	26/10/02	－	－	－	1,993	－	－	0	-
[9996]	26/10/01	2,019	2,019	1,993	1,993	+1.0	+0.05	500	16,622,046,208
[9996]	26/09/30	2,013	2,013	1,992	1,992	+2.0	+0.10	200	16,613,706,752
[9996]	26/09/29	1,976	2,019	1,976	1,990	-15.0	-0.75	400	16,597,025,792
[9996]	26/09/28	2,002	2,023	2,001	2,005	-17.0	-0.84	2,600	16,722,128,896
[9996]	26/09/25	2,030	2,031	2,006	2,022	0	+0.00	2,300	16,863,912,960
[9996]	26/09/24	2,022	2,040	2,022	2,022	-13.0	-0.64	1,100	16,863,912,960
[9996]	26/09/18	2,034	2,035	2,033	2,035	+15.0	+0.74	400	16,972,335,104
[9996]	26/09/17	2,020	2,030	2,020	2,020	0	+0.00	4,000	16,847,232,000
[9996]	26/09/16	2,023	2,049	2,020	2,020	-19.0	-0.93	500	16,847,232,000
[9996]	26/09/15	2,010	2,039	2,010	2,039	-1.0	-0.05	600	17,005,696,000
[9996]	26/09/14	2,040	2,040	2,030	2,040	-23.0	-1.11	1,800	17,014,036,480
[9996]	26/09/11	2,067	2,068	2,046	2,063	-4.0	-0.19	1,600	17,205,862,400
[9996]	26/09/10	2,060	2,068	2,040	2,067	+26.0	+1.27	1,000	17,239,222,272
[9996]	26/09/09	2,041	2,041	2,041	2,041	+11.0	+0.54	100	17,022,376,960
[9996]	26/09/08	2,025	2,045	2,025	2,030	+5.0	+0.25	500	16,930,634,752
[9996]	26/09/07	2,039	2,040	2,025	2,025	-11.0	-0.54	800	16,888,933,376
[9996]	26/09/04	2,036	2,036	2,036	2,036	-35.0	-1.69	100	16,980,675,584
[9996]	26/09/03	－	－	－	2,071	－	－	0	-
[9996]	26/09/02	2,036	2,071	2,036	2,071	+30	+1.47	500	-
[9996]	26/09/01	2,041	2,041	2,041	2,041	-37	-1.78	100	-
[9996]	26/08/31	2,052	2,078	2,052	2,078	+9	+0.43	200	-
[9996]	26/08/28	2,075	2,075	2,044	2,069	+4	+0.19	600	-
[9996]	26/08/27	2,040	2,065	2,040	2,065	+30	+1.47	200	-
[9996]	26/08/26	2,068	2,068	2,035	2,035	-33	-1.60	2,300	-
[9996]	26/08/25	2,089	2,097	2,068	2,068	-12	-0.58	2,000	-
[9996]	26/08/24	2,086	2,086	2,079	2,080	-7	-0.34	500	-
[9996]	26/08/21	2,060	2,089	2,060	2,087	+27	+1.31	600	-
[9996]	26/08/20	2,040	2,085	2,040	2,060	+16	+0.78	900	-
[9996]	26/08/19	2,040	2,044	2,040	2,044	-11	-0.54	700	-
[9996]	26/08/18	2,083	2,083	2,055	2,055	-28	-1.34	1,900	-
[9996]	26/08/17	2,105	2,105	2,083	2,083	-22	-1.05	1,100	-
[9996]	26/08/14	2,299	2,300	2,045	2,105	-144	-6.40	29,600	-
[9996]	26/08/13	2,229	2,250	2,227	2,249	+23	+1.03	1,000	-
[9996]	26/08/12	2,222	2,248	2,222	2,226	+4	+0.18	500	-
[9996]	26/08/10	2,230	2,240	2,222	2,222	-8	-0.36	600	-
[9996]	26/08/07	2,280	2,280	2,230	2,230	-1	-0.04	200	-
[9996]	26/08/06	2,200	2,231	2,200	2,231	-69	-3.00	1,100	-
[9996]	26/08/05	2,298	2,300	2,298	2,300	+1	+0.04	1,100	-
[9996]	26/08/04	2,270	2,310	2,220	2,299	+29	+1.28	2,100	-
[9996]	26/08/03	2,227	2,270	2,227	2,270	-2	-0.09	300	-
[9996]	26/07/31	2,238	2,272	2,237	2,272	+74	+3.37	1,400	-
[9996]	26/07/30	2,216	2,220	2,198	2,198	－	－	500	-
[9996]	26/07/29	－	－	－	2,195	－	－	0	-
[9996]	26/07/28	2,210	2,210	2,195	2,195	-18	-0.81	300	-
[9996]	26/07/27	2,210	2,213	2,210	2,213	+23	+1.05	1,800	-
[9996]	26/07/24	2,184	2,200	2,184	2,190	+19	+0.88	900	-
[9996]	26/07/23	2,162	2,180	2,162	2,171	-9	-0.41	500	-
[9996]	26/07/22	2,159	2,180	2,152	2,180	+51	+2.40	800	-
[9996]	26/07/21	2,129	2,129	2,129	2,129	+7	+0.33	100	-
[9996]	26/07/17	2,165	2,165	2,122	2,122	-51	-2.35	500	-
[9996]	26/07/16	2,184	2,184	2,173	2,173	0	0.00	300	-
[9996]	26/07/15	2,185	2,218	2,173	2,173	-24	-1.09	700	-
[9996]	26/07/14	2,210	2,210	2,154	2,197	-52	-2.31	11,100	-
[9996]	26/07/13	2,180	2,249	2,176	2,249	+82	+3.78	4,100	-
[9996]	26/07/10	2,159	2,167	2,094	2,167	+7	+0.32	7,100	-
[9996]	26/07/09	2,142	2,170	2,142	2,160	+10	+0.47	600	-
[9996]	26/07/08	2,100	2,150	2,100	2,150	+56	+2.67	800	-
[9996]	26/07/07	2,089	2,110	2,089	2,094	+19	+0.92	1,600	-
[9996]	26/07/06	2,050	2,090	2,035	2,075	+24	+1.17	3,100	-
[9996]	26/07/03	1,990	2,063	1,990	2,051	+71	+3.59	2,100	-
[9996]	26/07/02	1,957	1,980	1,956	1,980	+23	+1.18	1,500	-
[9996]	26/07/01	1,957	1,957	1,957	1,957	+7	+0.36	100	-
[9996]	26/06/30	1,960	1,960	1,950	1,950	－	－	300	-
[9996]	26/06/29	－	－	－	1,936	－	－	0	-
[9996]	26/06/26	1,950	1,950	1,936	1,936	-19	-0.97	1,900	-
[9996]	26/06/25	1,950	1,955	1,950	1,955	+11	+0.57	600	-
[9996]	26/06/24	1,933	1,950	1,933	1,944	-29	-1.47	1,700	-
[9996]	26/06/23	1,940	1,973	1,924	1,973	-7	-0.35	4,700	-
[9996]	26/06/22	1,979	1,984	1,902	1,980	+1	+0.05	2,800	-
[9996]	26/06/19	1,965	1,979	1,955	1,979	+29	+1.49	400	-
[9996]	26/06/18	1,938	1,950	1,938	1,950	-14	-0.71	1,400	-
[9996]	26/06/17	1,970	1,970	1,964	1,964	-6	-0.30	300	-
[9996]	26/06/16	1,978	1,978	1,961	1,970	-8	-0.40	500	-
[9996]	26/06/15	1,984	1,984	1,977	1,978	+3	+0.15	1,800	-
[9996]	26/06/12	1,960	1,975	1,960	1,975	+30	+1.54	500	-
[9996]	26/06/11	1,995	1,995	1,945	1,945	-50	-2.51	900	-
[9996]	26/06/10	1,998	1,998	1,995	1,995	-3	-0.15	200	-
[9996]	26/06/09	2,015	2,015	1,944	1,998	-2	-0.10	3,100	-
[9996]	26/06/08	2,030	2,060	2,000	2,000	-30	-1.48	1,300	-
[9996]	26/06/05	2,030	2,030	2,030	2,030	0	0.00	100	-
[9996]	26/06/04	2,024	2,030	2,016	2,030	+5	+0.25	1,100	-
[9996]	26/06/03	2,021	2,048	2,014	2,025	-36	-1.75	800	-
[9996]	26/06/02	2,075	2,075	2,006	2,061	-61	-2.87	1,400	-
[9996]	26/06/01	2,117	2,122	2,117	2,122	－	－	300	-
[9996]	26/05/29	－	－	－	2,126	－	－	0	-
[9996]	26/05/28	2,126	2,126	2,126	2,126	-30	-1.39	100	-
[9996]	26/05/27	2,156	2,156	2,156	2,156	0	0.00	100	-
[9996]	26/05/26	2,184	2,184	2,130	2,156	+11	+0.51	2,200	-
[9996]	26/05/25	2,125	2,145	2,125	2,145	+70	+3.37	600	-
[9996]	26/05/22	2,099	2,100	2,075	2,075	-24.0	-1.14	400	-
[9996]	26/05/21	2,028	2,099	2,028	2,099	+91.0	+4.53	300	-
[9996]	26/05/20	2,098	2,098	2,008	2,008	-90.0	-4.29	1,000	-
[9996]	26/05/19	2,102	2,102	2,050	2,098	-7.0	-0.33	400	-
[9996]	26/05/18	2,125	2,125	2,105	2,105	-70.0	-3.22	300	-
[9996]	26/05/15	2,126	2,175	2,110	2,175	+35.0	+1.64	900	-
[9996]	26/05/14	2,160	2,170	2,140	2,140	-57.0	-2.59	2,900	-
[9996]	26/05/13	2,223	2,223	2,190	2,197	-26.0	-1.17	900	-
[9996]	26/05/12	2,228	2,230	2,222	2,223	-23.0	-1.02	1,000	-
[9996]	26/05/11	2,240	2,250	2,240	2,246	+18.0	+0.81	800	-
[9996]	26/05/08	2,224	2,228	2,224	2,228	+4.0	+0.18	500	-
[9996]	26/05/07	2,259	2,259	2,223	2,224	-3.0	-0.13	1,000	-
[9996]	26/05/01	2,250	2,250	2,227	2,227	-33.0	-1.46	400	-
[9996]	26/04/30	2,261	2,261	2,222	2,260	-6.0	-0.26	300	-
[9996]	26/04/28	2,266	2,266	2,266	2,266	+49.0	+2.21	100	-
[9996]	26/04/27	2,283	2,283	2,214	2,217	-45	-1.99	1,800	-
[9996]	26/04/24	2,257	2,262	2,245	2,262	+21	+0.94	700	-
[9996]	26/04/23	2,240	2,250	2,240	2,241	-1	-0.04	800	-
[9996]	26/04/22	2,250	2,250	2,242	2,242	+12	+0.54	200	-
[9996]	26/04/21	2,237	2,237	2,230	2,230	-7	-0.31	400	-
[9996]	26/04/20	2,237	2,237	2,237	2,237	+5	+0.22	100	-
[9996]	26/04/17	2,237	2,237	2,232	2,232	-31	-1.37	300	-
[9996]	26/04/16	2,291	2,291	2,261	2,263	-51	-2.20	600	-
[9996]	26/04/15	2,314	2,314	2,314	2,314	+29	+1.27	100	-
[9996]	26/04/14	2,320	2,320	2,285	2,285	-4	-0.17	1,500	-
[9996]	26/04/13	2,250	2,289	2,250	2,289	+39	+1.73	300	-
[9996]	26/04/10	2,266	2,267	2,250	2,250	-20	-0.88	1,600	-
[9996]	26/04/09	2,262	2,270	2,262	2,270	-2	-0.09	300	-
[9996]	26/04/08	2,215	2,273	2,215	2,272	+33	+1.47	700	-
[9996]	26/04/07	2,253	2,253	2,239	2,239	+19	+0.86	300	-
[9996]	26/04/06	2,246	2,247	2,220	2,220	-15	-0.67	2,100	-
[9996]	26/04/03	2,242	2,292	2,235	2,235	-35	-1.54	400	-
[9996]	26/04/02	2,300	2,344	2,270	2,270	-30	-1.30	400	-
[9996]	26/04/01	2,305	2,307	2,300	2,300	-15	-0.65	500	-
[9996]	26/03/31	2,334	2,335	2,315	2,315	-14	-0.60	900	-
[9996]	26/03/30	2,252	2,335	2,221	2,329	-46	-1.94	2,700	-
[9996]	26/03/27	2,400	2,417	2,300	2,375	-34	-1.41	9,500	-
[9996]	26/03/26	2,378	2,433	2,378	2,409	+9	+0.37	4,000	-
[9996]	26/03/25	2,371	2,400	2,362	2,400	+61	+2.61	1,800	-
[9996]	26/03/24	2,396	2,398	2,335	2,339	-1	-0.04	2,400	-
[9996]	26/03/23	2,400	2,400	2,340	2,340	-60	-2.50	1,600	-
[9996]	26/03/19	2,420	2,423	2,373	2,400	-25	-1.03	900	-
[9996]	26/03/18	2,426	2,430	2,425	2,425	-5	-0.21	600	-
[9996]	26/03/17	2,430	2,479	2,429	2,430	0	0.00	900	-
[9996]	26/03/16	2,419	2,430	2,419	2,430	+18	+0.75	1,800	-
[9996]	26/03/13	2,407	2,412	2,407	2,412	+4	+0.17	300	-
[9996]	26/03/12	2,385	2,408	2,385	2,408	+8	+0.33	300	-
[9996]	26/03/11	2,415	2,416	2,392	2,400	+8	+0.33	1,000	-
[9996]	26/03/10	2,409	2,410	2,392	2,392	-17	-0.71	1,300	-
[9996]	26/03/09	2,409	2,409	2,409	2,409	-13	-0.54	300	-
[9996]	26/03/06	2,386	2,436	2,383	2,422	+36	+1.51	900	-
[9996]	26/03/05	2,349	2,389	2,349	2,386	+37	+1.58	800	-
[9996]	26/03/04	2,337	2,364	2,300	2,349	-38	-1.59	2,700	-
[9996]	26/03/03	2,416	2,416	2,366	2,387	-29	-1.20	700	-
[9996]	26/03/02	2,433	2,445	2,409	2,416	-22	-0.90	1,100	-
[9996]	26/02/27	2,437	2,438	2,437	2,438	-1	-0.04	500	-
[9996]	26/02/26	2,389	2,450	2,389	2,439	+76	+3.22	2,700	-
[9996]	26/02/25	2,352	2,379	2,352	2,363	+13	+0.55	1,600	-
[9996]	26/02/24	2,372	2,372	2,350	2,350	+9	+0.38	200	-
[9996]	26/02/20	2,343	2,343	2,341	2,341	+4	+0.17	300	-
[9996]	26/02/19	2,359	2,359	2,337	2,337	-19	-0.81	400	-
[9996]	26/02/18	2,380	2,380	2,356	2,356	+5	+0.21	300	-
[9996]	26/02/17	2,315	2,380	2,315	2,351	+14	+0.60	900	-
[9996]	26/02/16	2,300	2,337	2,300	2,337	+51	+2.23	1,700	-
[9996]	26/02/13	2,277	2,286	2,277	2,286	+24	+1.06	300	-
[9996]	26/02/12	2,242	2,262	2,242	2,262	+2	+0.09	700	-
[9996]	26/02/10	2,255	2,296	2,200	2,260	+22	+0.98	1,800	-
[9996]	26/02/09	2,338	2,338	2,231	2,238	0	0.00	700	-
[9996]	26/02/06	2,220	2,270	2,220	2,238	+27	+1.22	400	-
[9996]	26/02/05	2,280	2,280	2,211	2,211	-69	-3.03	600	-
[9996]	26/02/04	2,280	2,280	2,280	2,280	－	－	1,600	-
[9996]	26/02/03	－	－	－	2,300	－	－	0	-
[9996]	26/02/02	－	－	－	2,300	－	－	0	-
[9996]	26/01/30	2,301	2,301	2,300	2,300	－	－	300	-
[9996]	26/01/29	－	－	－	2,321	－	－	0	-
[9996]	26/01/28	2,400	2,400	2,320	2,321	-76	-3.17	2,100	-
[9996]	26/01/27	2,370	2,397	2,370	2,397	+27	+1.14	1,000	-
[9996]	26/01/26	2,346	2,381	2,346	2,370	-10	-0.42	1,600	-
[9996]	26/01/23	2,349	2,380	2,345	2,380	+59	+2.54	1,300	-
[9996]	26/01/22	2,305	2,331	2,305	2,321	+11	+0.48	500	-
[9996]	26/01/21	2,316	2,316	2,310	2,310	+1	+0.04	400	-
[9996]	26/01/20	2,306	2,309	2,306	2,309	+3	+0.13	300	-
[9996]	26/01/19	2,306	2,334	2,306	2,306	-4	-0.17	600	-
[9996]	26/01/16	2,334	2,334	2,310	2,310	-20	-0.86	600	-
[9996]	26/01/15	2,307	2,331	2,307	2,330	-3	-0.13	600	-
[9996]	26/01/14	2,333	2,333	2,323	2,333	+15	+0.65	2,700	-
[9996]	26/01/13	2,295	2,332	2,294	2,318	+22	+0.96	1,700	-
[9996]	26/01/09	2,285	2,296	2,283	2,296	+14	+0.61	700	-
[9996]	26/01/08	2,267	2,297	2,267	2,282	+12	+0.53	700	-
[9996]	26/01/07	2,283	2,300	2,253	2,270	-13	-0.57	500	-
[9996]	26/01/06	2,297	2,300	2,261	2,283	-17	-0.74	900	-
[9996]	26/01/05	2,300	2,300	2,300	2,300	+2	+0.09	300	-
[9996]	25/12/30	2,259	2,298	2,259	2,298	+1	+0.04	300	-
[9996]	25/12/29	2,297	2,297	2,297	2,297	+19	+0.83	300	-
[9996]	25/12/26	2,296	2,296	2,278	2,278	+1	+0.04	1,500	-
[9996]	25/12/25	2,257	2,280	2,257	2,277	+22	+0.98	400	-
[9996]	25/12/24	2,250	2,275	2,250	2,255	－	－	600	-
[9996]	25/12/23	－	－	－	2,230	－	－	0	-
[9996]	25/12/22	2,210	2,230	2,210	2,230	+23	+1.04	800	-
[9996]	25/12/19	2,234	2,234	2,207	2,207	-27	-1.21	400	-
[9996]	25/12/18	2,255	2,255	2,233	2,234	-50	-2.19	600	-
[9996]	25/12/17	2,253	2,284	2,252	2,284	+14	+0.62	300	-
[9996]	25/12/16	2,290	2,290	2,258	2,270	-20	-0.87	800	-
[9996]	25/12/15	2,320	2,320	2,270	2,290	-85	-3.58	11,200	-
[9996]	25/12/12	2,254	2,375	2,243	2,375	+127	+5.65	5,200	-
[9996]	25/12/11	2,258	2,258	2,197	2,248	+18	+0.81	6,000	-
[9996]	25/12/10	2,199	2,230	2,192	2,230	+50	+2.29	4,200	-
[9996]	25/12/09	2,204	2,204	2,180	2,180	-10	-0.46	1,300	-
[9996]	25/12/08	2,155	2,200	2,114	2,190	+36	+1.67	2,000	-
[9996]	25/12/05	2,100	2,154	2,100	2,154	+54	+2.57	1,700	-
[9996]	25/12/04	2,091	2,103	2,091	2,100	+14	+0.67	1,000	-
[9996]	25/12/03	2,083	2,086	2,083	2,086	+3	+0.14	300	-
[9996]	25/12/02	2,102	2,102	2,083	2,083	-33	-1.56	200	-
[9996]	25/12/01	2,100	2,116	2,100	2,116	+16	+0.76	1,500	-
[9996]	25/11/28	2,079	2,100	2,057	2,100	+19	+0.91	3,100	-
[9996]	25/11/27	2,087	2,087	2,076	2,081	+5	+0.24	1,300	-
[9996]	25/11/26	2,077	2,077	2,076	2,076	+13	+0.63	2,700	-
[9996]	25/11/25	2,075	2,075	2,061	2,063	+33	+1.63	700	-
[9996]	25/11/21	2,073	2,073	2,030	2,030	+7	+0.35	200	-
[9996]	25/11/20	2,023	2,023	2,023	2,023	+4	+0.20	100	-
[9996]	25/11/19	2,040	2,040	2,019	2,019	+4	+0.20	300	-
[9996]	25/11/18	2,054	2,054	2,015	2,015	-40	-1.95	200	-
[9996]	25/11/17	2,041	2,059	2,017	2,055	+30	+1.48	700	-
[9996]	25/11/14	2,061	2,061	2,025	2,025	-30	-1.46	2,200	-
[9996]	25/11/13	2,040	2,068	2,040	2,055	+39	+1.93	1,200	-
[9996]	25/11/12	2,015	2,030	2,010	2,016	+1	+0.05	900	-
[9996]	25/11/11	2,005	2,015	1,994	2,015	+15	+0.75	600	-
[9996]	25/11/10	1,973	2,000	1,973	2,000	+31	+1.57	800	-
[9996]	25/11/07	1,961	1,969	1,942	1,969	-3	-0.15	400	-
[9996]	25/11/06	1,932	1,982	1,932	1,972	0	0.00	1,800	-
[9996]	25/11/05	1,970	1,972	1,965	1,972	0	0.00	500	-
[9996]	25/11/04	1,972	1,973	1,972	1,972	-14	-0.70	400	-
[9996]	25/10/31	2,010	2,010	1,985	1,986	-15	-0.75	1,900	-
[9996]	25/10/30	2,005	2,005	2,001	2,001	-4	-0.20	300	-
[9996]	25/10/29	2,015	2,015	2,005	2,005	+5	+0.25	200	-
[9996]	25/10/28	2,000	2,000	1,995	2,000	-9	-0.45	1,300	-
[9996]	25/10/27	1,997	2,009	1,997	2,009	+9	+0.45	2,900	-
[9996]	25/10/24	2,000	2,000	1,997	2,000	-15	-0.74	1,500	-
[9996]	25/10/23	2,015	2,015	2,015	2,015	+1	+0.05	200	-
[9996]	25/10/22	2,028	2,028	2,012	2,014	-14	-0.69	600	-
[9996]	25/10/21	2,010	2,028	2,010	2,028	+21	+1.05	1,000	-
[9996]	25/10/20	2,015	2,015	1,999	2,007	-8	-0.40	700	-
[9996]	25/10/17	2,000	2,015	2,000	2,015	－	－	500	-
[9996]	25/10/16	－	－	－	1,985	－	－	0	-
[9996]	25/10/15	1,995	1,995	1,985	1,985	-10	-0.50	200	-
[9996]	25/10/14	1,960	1,995	1,960	1,995	0	0.00	1,900	-
[9996]	25/10/10	1,959	1,997	1,959	1,995	+36	+1.84	500	-
[9996]	25/10/09	2,000	2,010	1,959	1,959	-6	-0.31	1,600	-
[9996]	25/10/08	1,967	1,998	1,960	1,965	-2	-0.10	800	-
[9996]	25/10/07	1,981	1,998	1,967	1,967	+1	+0.05	900	-
[9996]	25/10/06	1,954	1,966	1,954	1,966	+21	+1.08	500	-
[9996]	25/10/03	1,960	1,966	1,945	1,945	-20	-1.02	1,200	-
[9996]	25/10/02	2,000	2,000	1,965	1,965	-53	-2.63	400	-
[9996]	25/10/01	2,018	2,018	2,018	2,018	-3	-0.15	200	-
[9996]	25/09/30	2,017	2,021	1,990	2,021	-7	-0.35	1,300	-
[9996]	25/09/29	2,028	2,028	2,028	2,028	-20	-0.98	600	-
[9996]	25/09/26	2,040	2,048	2,040	2,048	-7	-0.34	1,900	-
[9996]	25/09/25	2,054	2,070	2,054	2,055	+12	+0.59	900	-
[9996]	25/09/24	2,054	2,054	2,040	2,043	-12	-0.58	1,500	-
[9996]	25/09/22	2,060	2,060	2,055	2,055	+8	+0.39	400	-
[9996]	25/09/19	2,082	2,082	2,047	2,047	-35	-1.68	1,000	-
[9996]	25/09/18	2,082	2,082	2,082	2,082	+31	+1.51	100	-
[9996]	25/09/17	2,051	2,051	2,051	2,051	-4	-0.19	100	-
[9996]	25/09/16	2,057	2,061	2,051	2,055	-2	-0.10	2,300	-
[9996]	25/09/12	2,049	2,057	2,049	2,057	+7	+0.34	900	-
[9996]	25/09/11	2,039	2,054	2,039	2,050	+28	+1.38	1,000	-
[9996]	25/09/10	2,100	2,111	2,021	2,022	-69	-3.30	4,800	-
[9996]	25/09/09	2,095	2,095	2,087	2,091	+16	+0.77	300	-
[9996]	25/09/08	2,063	2,075	2,063	2,075	+15	+0.73	200	-
[9996]	25/09/05	2,058	2,060	2,058	2,060	+11	+0.54	200	-