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
[1438]	26/10/29	2,000	2,000	1,956	1,956	-20.0	-1.01	600	6,357,416,448
[1438]	26/10/28	1,976	1,976	1,976	1,976	+6.0	+0.30	200	6,422,420,992
[1438]	26/10/27	2,001	2,001	1,970	1,970	-31.0	-1.55	8,000	6,402,919,424
[1438]	26/10/26	2,030	2,030	2,001	2,001	-29.0	-1.43	600	6,503,676,416
[1438]	26/10/23	2,030	2,030	2,030	2,030	0	+0.00	200	6,597,932,544
[1438]	26/10/22	2,060	2,064	2,030	2,030	-80.0	-3.79	1,500	6,597,932,544
[1438]	26/10/21	2,117	2,117	2,108	2,110	-10.0	-0.47	1,000	6,857,949,184
[1438]	26/10/20	2,199	2,199	2,120	2,120	-36.0	-1.67	500	6,890,451,456
[1438]	26/10/19	2,156	2,156	2,156	2,156	+50.0	+2.37	500	7,007,459,328
[1438]	26/10/16	2,165	2,170	2,060	2,106	-74.0	-3.39	1,500	6,844,948,480
[1438]	26/10/15	2,180	2,180	2,180	2,180	-10.0	-0.46	100	7,085,464,576
[1438]	26/10/14	2,202	2,202	2,190	2,190	-15.0	-0.68	200	7,117,966,336
[1438]	26/10/13	2,192	2,205	2,190	2,205	+25.0	+1.15	300	7,166,719,488
[1438]	26/10/09	2,190	2,190	2,180	2,180	-21.0	-0.95	400	7,085,464,576
[1438]	26/10/08	2,186	2,236	2,186	2,201	-19.0	-0.86	600	7,153,718,784
[1438]	26/10/07	2,220	2,220	2,220	2,220	-20.0	-0.89	100	7,215,472,640
[1438]	26/10/06	－	－	－	2,240	－	－	0	-
[1438]	26/10/05	2,200	2,240	2,200	2,240	+44.0	+2.00	200	7,280,477,184
[1438]	26/10/02	2,247	2,247	2,190	2,196	-5.0	-0.23	800	7,137,467,904
[1438]	26/10/01	2,201	2,201	2,201	2,201	-3.0	-0.14	100	7,153,718,784
[1438]	26/09/30	2,205	2,205	2,203	2,204	-37.0	-1.65	400	7,163,469,312
[1438]	26/09/29	2,313	2,313	2,231	2,241	-59.0	-2.57	1,000	7,283,727,360
[1438]	26/09/28	2,298	2,315	2,298	2,300	+2.0	+0.09	1,000	7,475,489,792
[1438]	26/09/25	2,288	2,298	2,288	2,298	-7.0	-0.30	800	7,468,989,440
[1438]	26/09/24	2,329	2,329	2,281	2,305	-25.0	-1.07	900	7,491,741,184
[1438]	26/09/18	2,280	2,330	2,280	2,330	0	+0.00	900	7,572,996,096
[1438]	26/09/17	2,309	2,330	2,285	2,330	+26.0	+1.13	1,500	7,572,996,096
[1438]	26/09/16	2,245	2,304	2,224	2,304	+59.0	+2.63	1,600	7,488,490,496
[1438]	26/09/15	2,265	2,265	2,245	2,245	-20.0	-0.88	29,100	7,296,728,064
[1438]	26/09/14	2,265	2,284	2,220	2,265	-32.0	-1.39	2,400	7,361,732,608
[1438]	26/09/11	2,269	2,297	2,263	2,297	+22.0	+0.97	1,700	7,465,739,264
[1438]	26/09/10	2,280	2,280	2,266	2,275	-5.0	-0.22	600	7,394,234,368
[1438]	26/09/09	2,280	2,280	2,280	2,280	+15.0	+0.66	200	7,410,485,760
[1438]	26/09/08	2,298	2,336	2,265	2,265	-82.0	-3.49	1,400	7,361,732,608
[1438]	26/09/07	2,285	2,347	2,285	2,347	+64.0	+2.80	800	7,628,250,112
[1438]	26/09/04	2,283	2,283	2,283	2,283	+19.0	+0.84	300	7,420,236,288
[1438]	26/09/03	2,338	2,338	2,264	2,264	-33.0	-1.44	400	7,358,482,432
[1438]	26/09/02	2,347	2,347	2,297	2,297	-52.0	-2.21	200	7,465,739,264
[1438]	26/09/01	2,348	2,350	2,310	2,349	+50.0	+2.17	600	7,634,750,464
[1438]	26/08/31	2,272	2,299	2,272	2,299	+1.0	+0.04	400	7,472,239,616
[1438]	26/08/28	2,315	2,315	2,275	2,298	-44.0	-1.88	1,600	7,468,989,440
[1438]	26/08/27	2,290	2,342	2,240	2,342	+32.0	+1.39	4,400	7,611,998,720
[1438]	26/08/26	2,323	2,323	2,300	2,310	-13.0	-0.56	1,000	7,507,992,064
[1438]	26/08/25	2,355	2,355	2,323	2,323	-32.0	-1.36	1,400	7,550,244,864
[1438]	26/08/24	2,358	2,360	2,326	2,355	+33.0	+1.42	1,500	7,654,251,520
[1438]	26/08/21	2,342	2,342	2,255	2,322	-24.0	-1.02	1,700	7,546,994,688
[1438]	26/08/20	2,350	2,350	2,311	2,346	+46.0	+2.00	800	7,624,999,936
[1438]	26/08/19	2,349	2,354	2,201	2,300	-49.0	-2.09	5,600	7,475,489,792
[1438]	26/08/18	2,298	2,396	2,298	2,349	+69.0	+3.03	3,900	7,634,750,464
[1438]	26/08/17	2,190	2,332	2,190	2,280	+93.0	+4.25	4,200	7,396,805,632
[1438]	26/08/14	2,182	2,187	2,111	2,187	+7.0	+0.32	1,500	7,095,093,760
[1438]	26/08/13	2,142	2,180	2,120	2,180	+37.0	+1.73	1,000	7,072,384,512
[1438]	26/08/12	2,140	2,179	2,140	2,143	-6.0	-0.28	900	6,952,348,672
[1438]	26/08/10	2,045	2,150	1,992	2,149	+4.0	+0.19	7,300	6,971,813,888
[1438]	26/08/07	2,120	2,145	2,082	2,145	+28.0	+1.32	1,200	6,958,836,736
[1438]	26/08/06	2,098	2,120	2,050	2,117	+57.0	+2.77	2,600	6,867,998,720
[1438]	26/08/05	2,020	2,060	2,020	2,060	+40.0	+1.98	1,500	6,683,078,656
[1438]	26/08/04	2,080	2,080	2,000	2,020	-69.0	-3.30	1,900	6,553,310,208
[1438]	26/08/03	2,000	2,089	2,000	2,089	+124.0	+6.31	4,100	6,777,160,704
[1438]	26/07/31	1,973	2,000	1,965	1,965	+15.0	+0.77	5,700	6,374,878,720
[1438]	26/07/30	1,950	1,959	1,950	1,950	0	+0.00	1,000	6,326,215,168
[1438]	26/07/29	1,950	1,950	1,950	1,950	+10.0	+0.52	300	6,326,215,168
[1438]	26/07/28	1,978	1,978	1,940	1,940	+2.0	+0.10	500	6,293,773,312
[1438]	26/07/27	1,931	1,938	1,930	1,938	+7.0	+0.36	600	6,287,284,736
[1438]	26/07/24	1,931	1,931	1,931	1,931	+1.0	+0.05	200	6,264,575,488
[1438]	26/07/23	1,930	1,930	1,930	1,930	-15.0	-0.77	200	6,261,330,944
[1438]	26/07/22	1,950	1,950	1,940	1,945	+20.0	+1.04	300	6,309,994,496
[1438]	26/07/21	1,900	1,950	1,900	1,925	+54.0	+2.89	2,100	6,245,110,272
[1438]	26/07/17	1,899	1,900	1,871	1,871	-20	-1.06	1,600	-
[1438]	26/07/16	1,891	1,891	1,891	1,891	+11	+0.59	100	-
[1438]	26/07/15	1,885	1,885	1,880	1,880	0	0.00	800	-
[1438]	26/07/14	1,880	1,880	1,880	1,880	0	0.00	100	-
[1438]	26/07/13	1,936	1,936	1,880	1,880	-16	-0.84	1,200	-
[1438]	26/07/10	1,897	1,906	1,896	1,896	-1	-0.05	400	-
[1438]	26/07/09	1,910	1,910	1,897	1,897	-13	-0.68	800	-
[1438]	26/07/08	1,914	1,914	1,910	1,910	-5	-0.26	200	-
[1438]	26/07/07	1,915	1,915	1,915	1,915	0	0.00	200	-
[1438]	26/07/06	1,883	1,915	1,883	1,915	+36	+1.92	500	-
[1438]	26/07/03	1,910	1,913	1,879	1,879	-21	-1.11	1,100	-
[1438]	26/07/02	1,887	1,900	1,887	1,900	+10	+0.53	11,800	-
[1438]	26/07/01	1,890	1,890	1,890	1,890	0	0.00	200	-
[1438]	26/06/30	1,890	1,890	1,890	1,890	+1	+0.05	400	-
[1438]	26/06/29	1,890	1,890	1,889	1,889	-1	-0.05	200	-
[1438]	26/06/26	1,890	1,890	1,890	1,890	+32	+1.72	200	-
[1438]	26/06/25	1,890	1,890	1,856	1,858	-14	-0.75	400	-
[1438]	26/06/24	1,875	1,887	1,872	1,872	+8	+0.43	800	-
[1438]	26/06/23	1,870	1,870	1,864	1,864	-5	-0.27	500	-
[1438]	26/06/22	1,889	1,889	1,869	1,869	-3	-0.16	500	-
[1438]	26/06/19	1,863	1,872	1,863	1,872	+9	+0.48	400	-
[1438]	26/06/18	1,855	1,870	1,847	1,863	-1	-0.05	1,400	-
[1438]	26/06/17	1,855	1,869	1,851	1,864	+49	+2.70	3,600	-
[1438]	26/06/16	1,820	1,820	1,814	1,815	-6	-0.33	800	-
[1438]	26/06/15	1,831	1,844	1,821	1,821	-10	-0.55	1,500	-
[1438]	26/06/12	1,833	1,834	1,820	1,831	+7	+0.38	900	-
[1438]	26/06/11	1,824	1,824	1,824	1,824	+1	+0.05	600	-
[1438]	26/06/10	1,850	1,850	1,823	1,823	-27	-1.46	400	-
[1438]	26/06/09	1,827	1,850	1,825	1,850	-3	-0.16	1,500	-
[1438]	26/06/08	1,853	1,853	1,853	1,853	-3	-0.16	100	-
[1438]	26/06/05	1,815	1,856	1,815	1,856	+50	+2.77	800	-
[1438]	26/06/04	1,820	1,820	1,806	1,806	-54	-2.90	1,100	-
[1438]	26/06/03	1,869	1,869	1,835	1,860	+15	+0.81	2,400	-
[1438]	26/06/02	1,833	1,845	1,833	1,845	0	0.00	900	-
[1438]	26/06/01	1,845	1,878	1,800	1,845	+12	+0.65	4,900	-
[1438]	26/05/29	1,837	1,837	1,825	1,833	-2	-0.11	700	-
[1438]	26/05/28	1,860	1,861	1,835	1,835	-35	-1.87	1,200	-
[1438]	26/05/27	1,861	1,870	1,861	1,870	-9	-0.48	800	-
[1438]	26/05/26	1,881	1,881	1,878	1,879	-8	-0.42	500	-
[1438]	26/05/25	1,899	1,899	1,887	1,887	-12	-0.63	200	-
[1438]	26/05/22	1,874	1,899	1,874	1,899	+25.0	+1.33	800	-
[1438]	26/05/21	1,890	1,890	1,871	1,874	-56.0	-2.90	800	-
[1438]	26/05/20	1,899	1,930	1,889	1,930	+40.0	+2.12	1,400	-
[1438]	26/05/19	1,920	1,920	1,890	1,890	-49.0	-2.53	500	-
[1438]	26/05/18	1,982	1,982	1,845	1,939	-11.0	-0.56	3,100	-
[1438]	26/05/15	1,880	1,950	1,878	1,950	+49.0	+2.58	3,500	-
[1438]	26/05/14	－	－	－	1,901	－	－	0	-
[1438]	26/05/13	1,895	1,901	1,895	1,901	+20.0	+1.06	700	-
[1438]	26/05/12	1,872	1,881	1,870	1,881	+27.0	+1.46	800	-
[1438]	26/05/11	1,876	1,876	1,854	1,854	-9.0	-0.48	700	-
[1438]	26/05/08	1,841	1,863	1,841	1,863	0	+0.00	4,500	-
[1438]	26/05/07	1,881	1,881	1,862	1,863	+3.0	+0.16	1,400	-
[1438]	26/05/01	1,861	1,861	1,860	1,860	-10.0	-0.53	300	-
[1438]	26/04/30	1,887	1,887	1,870	1,870	-50.0	-2.60	400	-
[1438]	26/04/28	1,920	1,920	1,920	1,920	0	+0.00	0	-
[1438]	26/04/27	1,930	1,930	1,920	1,920	+10	+0.52	500	-
[1438]	26/04/24	1,910	1,942	1,884	1,910	+34	+1.81	1,600	-
[1438]	26/04/23	1,869	1,902	1,866	1,876	+8	+0.43	6,200	-
[1438]	26/04/22	1,865	1,880	1,865	1,868	+1	+0.05	2,500	-
[1438]	26/04/21	1,851	1,867	1,851	1,867	-1	-0.05	300	-
[1438]	26/04/20	1,868	1,868	1,868	1,868	-1	-0.05	200	-
[1438]	26/04/17	1,869	1,869	1,869	1,869	+9	+0.48	400	-
[1438]	26/04/16	1,850	1,860	1,833	1,860	+10	+0.54	600	-
[1438]	26/04/15	1,850	1,856	1,850	1,850	+20	+1.09	1,100	-
[1438]	26/04/14	1,830	1,830	1,830	1,830	0	0.00	100	-
[1438]	26/04/13	1,827	1,830	1,825	1,830	-19	-1.03	500	-
[1438]	26/04/10	1,827	1,849	1,827	1,849	+22	+1.20	600	-
[1438]	26/04/09	1,825	1,827	1,825	1,827	+2	+0.11	300	-
[1438]	26/04/08	1,823	1,825	1,823	1,825	+2	+0.11	500	-
[1438]	26/04/07	1,835	1,835	1,823	1,823	-13	-0.71	600	-
[1438]	26/04/06	1,810	1,836	1,810	1,836	+26	+1.44	1,000	-
[1438]	26/04/03	1,815	1,815	1,810	1,810	－	－	1,000	-
[1438]	26/04/02	－	－	－	1,815	－	－	0	-
[1438]	26/04/01	1,797	1,815	1,797	1,815	+20	+1.11	400	-
[1438]	26/03/31	1,800	1,801	1,795	1,795	-5	-0.28	1,300	-
[1438]	26/03/30	1,800	1,800	1,800	1,800	-31	-1.69	700	-
[1438]	26/03/27	1,838	1,838	1,831	1,831	-7	-0.38	700	-
[1438]	26/03/26	1,844	1,844	1,838	1,838	-22	-1.18	300	-
[1438]	26/03/25	1,864	1,865	1,860	1,860	+5	+0.27	500	-
[1438]	26/03/24	1,853	1,855	1,853	1,855	+25	+1.37	200	-
[1438]	26/03/23	1,839	1,839	1,830	1,830	-9	-0.49	400	-
[1438]	26/03/19	1,855	1,855	1,839	1,839	-13	-0.70	600	-
[1438]	26/03/18	1,855	1,855	1,840	1,852	+2	+0.11	700	-
[1438]	26/03/17	1,855	1,855	1,850	1,850	0	0.00	400	-
[1438]	26/03/16	1,839	1,855	1,839	1,850	+1	+0.05	400	-
[1438]	26/03/13	1,849	1,849	1,849	1,849	-6	-0.32	200	-
[1438]	26/03/12	1,855	1,855	1,855	1,855	0	0.00	100	-
[1438]	26/03/11	1,850	1,855	1,826	1,855	-5	-0.27	2,200	-
[1438]	26/03/10	1,826	1,860	1,826	1,860	+36	+1.97	800	-
[1438]	26/03/09	1,822	1,830	1,822	1,824	-6	-0.33	1,800	-
[1438]	26/03/06	1,841	1,883	1,830	1,830	-11	-0.60	3,700	-
[1438]	26/03/05	1,841	1,841	1,841	1,841	+1	+0.05	100	-
[1438]	26/03/04	1,855	1,855	1,840	1,840	-27	-1.45	3,500	-
[1438]	26/03/03	1,854	1,876	1,854	1,867	+6	+0.32	1,300	-
[1438]	26/03/02	1,880	1,880	1,850	1,861	-22	-1.17	3,000	-
[1438]	26/02/27	1,883	1,884	1,883	1,883	-3	-0.16	700	-
[1438]	26/02/26	1,891	1,891	1,886	1,886	-5	-0.26	1,100	-
[1438]	26/02/25	1,917	1,917	1,891	1,891	-8	-0.42	4,700	-
[1438]	26/02/24	1,880	1,899	1,880	1,899	+19	+1.01	1,500	-
[1438]	26/02/20	1,890	1,890	1,880	1,880	-15	-0.79	900	-
[1438]	26/02/19	1,900	1,900	1,891	1,895	-5	-0.26	1,000	-
[1438]	26/02/18	1,865	1,900	1,848	1,900	+35	+1.88	4,000	-
[1438]	26/02/17	1,850	1,877	1,848	1,865	+16	+0.87	3,600	-
[1438]	26/02/16	1,850	1,857	1,826	1,849	+39	+2.15	5,300	-
[1438]	26/02/13	1,799	1,810	1,799	1,810	+10	+0.56	48,100	-
[1438]	26/02/12	1,789	1,800	1,782	1,800	+15	+0.84	3,700	-
[1438]	26/02/10	1,784	1,788	1,780	1,785	-5	-0.28	1,400	-
[1438]	26/02/09	1,781	1,791	1,781	1,790	+19	+1.07	3,100	-
[1438]	26/02/06	1,777	1,780	1,771	1,771	+1	+0.06	400	-
[1438]	26/02/05	1,763	1,779	1,758	1,770	+6	+0.34	1,200	-
[1438]	26/02/04	1,772	1,772	1,764	1,764	-8	-0.45	700	-
[1438]	26/02/03	1,774	1,774	1,772	1,772	+3	+0.17	400	-
[1438]	26/02/02	1,775	1,775	1,769	1,769	-6	-0.34	1,000	-
[1438]	26/01/30	1,775	1,775	1,773	1,775	0	0.00	1,600	-
[1438]	26/01/29	1,781	1,781	1,775	1,775	-6	-0.34	1,600	-
[1438]	26/01/28	1,783	1,783	1,781	1,781	-4	-0.22	1,200	-
[1438]	26/01/27	1,788	1,788	1,785	1,785	-3	-0.17	700	-
[1438]	26/01/26	1,784	1,788	1,783	1,788	-6	-0.33	1,200	-
[1438]	26/01/23	1,808	1,808	1,783	1,794	-14	-0.77	2,000	-
[1438]	26/01/22	1,786	1,808	1,786	1,808	+23	+1.29	700	-
[1438]	26/01/21	1,786	1,787	1,785	1,785	-6	-0.34	800	-
[1438]	26/01/20	1,792	1,792	1,787	1,791	-1	-0.06	1,500	-
[1438]	26/01/19	1,806	1,806	1,792	1,792	0	0.00	2,700	-
[1438]	26/01/16	1,794	1,794	1,792	1,792	-2	-0.11	1,200	-
[1438]	26/01/15	1,793	1,800	1,793	1,794	+1	+0.06	1,800	-
[1438]	26/01/14	1,798	1,798	1,785	1,793	-1	-0.06	2,800	-
[1438]	26/01/13	1,795	1,796	1,792	1,794	+4	+0.22	45,200	-
[1438]	26/01/09	1,797	1,797	1,788	1,790	-7	-0.39	2,800	-
[1438]	26/01/08	1,795	1,813	1,789	1,797	+2	+0.11	2,300	-
[1438]	26/01/07	1,800	1,800	1,795	1,795	-5	-0.28	1,400	-
[1438]	26/01/06	1,815	1,815	1,800	1,800	0	0.00	1,200	-
[1438]	26/01/05	1,815	1,815	1,799	1,800	-15	-0.83	1,500	-
[1438]	25/12/30	1,796	1,815	1,796	1,815	+34	+1.91	1,200	-
[1438]	25/12/29	1,781	1,800	1,780	1,781	-3	-0.17	2,400	-
[1438]	25/12/26	1,811	1,811	1,784	1,784	-17	-0.94	3,000	-
[1438]	25/12/25	1,805	1,815	1,801	1,801	-4	-0.22	1,500	-
[1438]	25/12/24	1,811	1,817	1,805	1,805	-6	-0.33	1,900	-
[1438]	25/12/23	1,820	1,821	1,810	1,811	-10	-0.55	2,300	-
[1438]	25/12/22	1,830	1,833	1,821	1,821	-1	-0.05	1,200	-
[1438]	25/12/19	1,830	1,830	1,822	1,822	-8	-0.44	1,200	-
[1438]	25/12/18	1,824	1,842	1,824	1,830	+7	+0.38	800	-
[1438]	25/12/17	1,835	1,835	1,823	1,823	-12	-0.65	1,900	-
[1438]	25/12/16	1,826	1,835	1,825	1,835	+8	+0.44	800	-
[1438]	25/12/15	1,826	1,827	1,826	1,827	+1	+0.05	700	-
[1438]	25/12/12	1,823	1,842	1,823	1,826	-9	-0.49	900	-
[1438]	25/12/11	1,848	1,848	1,825	1,835	+5	+0.27	1,900	-
[1438]	25/12/10	1,848	1,849	1,830	1,830	-19	-1.03	700	-
[1438]	25/12/09	1,850	1,850	1,837	1,849	+8	+0.43	800	-
[1438]	25/12/08	1,854	1,854	1,841	1,841	－	－	900	-
[1438]	25/12/05	－	－	－	1,854	－	－	0	-
[1438]	25/12/04	1,854	1,854	1,854	1,854	+14	+0.76	100	-
[1438]	25/12/03	1,853	1,853	1,840	1,840	-14	-0.76	1,100	-
[1438]	25/12/02	1,840	1,854	1,840	1,854	+4	+0.22	900	-
[1438]	25/12/01	1,840	1,850	1,840	1,850	0	0.00	1,400	-
[1438]	25/11/28	1,850	1,850	1,850	1,850	-16	-0.86	2,600	-
[1438]	25/11/27	1,866	1,866	1,866	1,866	0	0.00	700	-
[1438]	25/11/26	1,870	1,870	1,852	1,866	+6	+0.32	800	-
[1438]	25/11/25	1,860	1,860	1,860	1,860	0	0.00	900	-
[1438]	25/11/21	1,866	1,866	1,860	1,860	-12	-0.64	1,900	-
[1438]	25/11/20	1,883	1,883	1,872	1,872	+2	+0.11	400	-
[1438]	25/11/19	1,880	1,880	1,867	1,870	0	0.00	500	-
[1438]	25/11/18	1,887	1,887	1,870	1,870	-11	-0.58	2,000	-
[1438]	25/11/17	1,964	1,964	1,853	1,881	-83	-4.23	5,400	-
[1438]	25/11/14	1,899	1,997	1,890	1,964	+65	+3.42	3,900	-
[1438]	25/11/13	1,890	1,900	1,856	1,899	+8	+0.42	3,200	-
[1438]	25/11/12	1,892	1,892	1,890	1,891	-1	-0.05	2,100	-
[1438]	25/11/11	1,900	1,900	1,892	1,892	-8	-0.42	1,300	-
[1438]	25/11/10	1,900	1,901	1,890	1,900	0	0.00	1,800	-
[1438]	25/11/07	1,900	1,900	1,890	1,900	0	0.00	800	-
[1438]	25/11/06	1,900	1,908	1,900	1,900	0	0.00	300	-
[1438]	25/11/05	1,900	1,910	1,899	1,900	-10	-0.52	1,400	-
[1438]	25/11/04	1,901	1,910	1,901	1,910	+9	+0.47	500	-
[1438]	25/10/31	1,902	1,910	1,901	1,901	-9	-0.47	800	-
[1438]	25/10/30	1,908	1,910	1,900	1,910	-15	-0.78	1,200	-
[1438]	25/10/29	1,925	1,925	1,925	1,925	0	0.00	300	-
[1438]	25/10/28	1,914	1,929	1,911	1,925	+11	+0.57	900	-
[1438]	25/10/27	1,930	1,930	1,911	1,914	-18	-0.93	1,000	-
[1438]	25/10/24	1,932	1,932	1,932	1,932	0	0.00	600	-
[1438]	25/10/23	1,931	1,933	1,931	1,932	+1	+0.05	700	-
[1438]	25/10/22	1,915	1,931	1,915	1,931	-19	-0.97	1,200	-
[1438]	25/10/21	1,950	1,950	1,950	1,950	0	0.00	700	-
[1438]	25/10/20	1,950	1,950	1,949	1,950	+2	+0.10	500	-
[1438]	25/10/17	1,931	1,948	1,931	1,948	+28	+1.46	400	-
[1438]	25/10/16	1,920	1,930	1,917	1,920	+8	+0.42	1,600	-
[1438]	25/10/15	1,906	1,918	1,900	1,912	-6	-0.31	1,700	-
[1438]	25/10/14	1,929	1,930	1,917	1,918	-31	-1.59	3,100	-
[1438]	25/10/10	1,948	1,949	1,930	1,949	-24	-1.22	1,400	-
[1438]	25/10/09	1,973	1,973	1,973	1,973	0	0.00	1,000	-
[1438]	25/10/08	1,973	1,973	1,973	1,973	0	0.00	700	-
[1438]	25/10/07	1,995	1,995	1,954	1,973	-27	-1.35	900	-
[1438]	25/10/06	1,927	2,005	1,927	2,000	+73	+3.79	2,100	-
[1438]	25/10/03	1,920	1,927	1,906	1,927	+8	+0.42	45,300	-
[1438]	25/10/02	1,890	1,919	1,890	1,919	+19	+1.00	700	-
[1438]	25/10/01	1,921	1,921	1,889	1,900	-36	-1.86	2,300	-
[1438]	25/09/30	1,943	1,943	1,914	1,936	-7	-0.36	1,100	-
[1438]	25/09/29	1,939	1,943	1,910	1,943	-14	-0.72	2,300	-
[1438]	25/09/26	1,973	1,973	1,956	1,957	-36	-1.81	2,500	-
[1438]	25/09/25	1,985	1,993	1,972	1,993	0	0.00	3,700	-
[1438]	25/09/24	2,005	2,005	1,983	1,993	-12	-0.60	1,600	-
[1438]	25/09/22	2,015	2,015	2,005	2,005	-10	-0.50	2,400	-
[1438]	25/09/19	2,015	2,015	2,006	2,015	-15	-0.74	2,000	-
[1438]	25/09/18	1,984	2,030	1,984	2,030	+47	+2.37	900	-
[1438]	25/09/17	1,985	1,988	1,983	1,983	-1	-0.05	1,700	-
[1438]	25/09/16	1,996	2,000	1,984	1,984	-12	-0.60	1,900	-
[1438]	25/09/12	1,997	1,997	1,982	1,996	-1	-0.05	1,000	-
[1438]	25/09/11	1,999	1,999	1,995	1,997	-6	-0.30	900	-
[1438]	25/09/10	1,971	2,003	1,971	2,003	+25	+1.26	2,300	-
[1438]	25/09/09	1,980	1,980	1,978	1,978	-2	-0.10	800	-
[1438]	25/09/08	1,979	1,981	1,975	1,980	+1	+0.05	3,100	-
[1438]	25/09/05	1,965	1,989	1,965	1,979	+13	+0.66	2,300	-