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
[1444]	26/10/29	2,790	2,825	2,790	2,794	+2.0	+0.07	2,300	3,039,528,448
[1444]	26/10/28	2,769	2,792	2,769	2,792	+51.0	+1.86	900	3,037,352,704
[1444]	26/10/27	－	－	－	2,741	－	－	0	-
[1444]	26/10/26	2,741	2,741	2,741	2,741	+5.0	+0.18	200	2,981,870,848
[1444]	26/10/23	－	－	－	2,736	－	－	0	-
[1444]	26/10/22	2,737	2,737	2,736	2,736	-8.0	-0.29	200	2,976,431,360
[1444]	26/10/21	2,754	2,754	2,731	2,744	-6.0	-0.22	900	2,985,134,592
[1444]	26/10/20	2,794	2,794	2,750	2,750	-48.0	-1.72	500	2,991,661,824
[1444]	26/10/19	－	－	－	2,798	－	－	0	-
[1444]	26/10/16	2,805	2,805	2,753	2,798	+43.0	+1.56	1,300	3,043,879,936
[1444]	26/10/15	2,841	2,841	2,755	2,755	-79.0	-2.79	4,900	2,997,101,056
[1444]	26/10/14	2,843	2,843	2,834	2,834	+3.0	+0.11	400	3,083,043,328
[1444]	26/10/13	2,831	2,831	2,831	2,831	+3.0	+0.11	100	3,079,779,840
[1444]	26/10/09	2,829	2,830	2,828	2,828	-39.0	-1.36	500	3,076,516,096
[1444]	26/10/08	－	－	－	2,867	－	－	0	-
[1444]	26/10/07	2,867	2,867	2,867	2,867	+37.0	+1.31	200	3,118,943,232
[1444]	26/10/06	2,870	2,870	2,823	2,830	-40.0	-1.39	2,200	3,078,691,840
[1444]	26/10/05	2,893	2,895	2,869	2,870	-21.0	-0.73	2,700	3,122,206,976
[1444]	26/10/02	2,878	2,891	2,872	2,891	-8.0	-0.28	1,000	3,145,052,416
[1444]	26/10/01	2,847	2,900	2,847	2,899	+53.0	+1.86	1,900	3,153,755,392
[1444]	26/09/30	2,838	2,846	2,827	2,846	+8.0	+0.28	2,700	3,096,098,048
[1444]	26/09/29	2,830	2,840	2,803	2,838	+23.0	+0.82	2,200	3,087,394,816
[1444]	26/09/28	2,796	2,815	2,796	2,815	+19.0	+0.68	3,600	3,062,373,632
[1444]	26/09/25	2,787	2,796	2,731	2,796	+9.0	+0.32	5,100	3,041,704,192
[1444]	26/09/24	2,770	2,787	2,770	2,787	+56.0	+2.05	2,200	3,031,913,216
[1444]	26/09/18	2,731	2,731	2,724	2,731	+7.0	+0.26	2,100	2,970,992,128
[1444]	26/09/17	2,724	2,724	2,724	2,724	+3.0	+0.11	300	2,963,376,896
[1444]	26/09/16	2,709	2,722	2,709	2,721	+13.0	+0.48	600	2,960,113,408
[1444]	26/09/15	2,671	2,750	2,671	2,708	+42.0	+1.58	2,000	2,945,970,944
[1444]	26/09/14	2,671	2,671	2,666	2,666	-5.0	-0.19	800	2,900,280,064
[1444]	26/09/11	2,680	2,705	2,671	2,671	-5.0	-0.19	1,900	2,905,719,552
[1444]	26/09/10	2,685	2,685	2,676	2,676	-7.0	-0.26	700	2,911,158,784
[1444]	26/09/09	2,666	2,683	2,666	2,683	+16.0	+0.60	400	2,918,774,016
[1444]	26/09/08	2,675	2,683	2,667	2,667	+2.0	+0.08	900	2,901,368,064
[1444]	26/09/07	2,665	2,666	2,665	2,665	0	+0.00	600	2,899,192,320
[1444]	26/09/04	2,665	2,665	2,665	2,665	0	+0.00	200	2,899,192,320
[1444]	26/09/03	2,640	2,665	2,640	2,665	+32.0	+1.22	1,300	2,899,192,320
[1444]	26/09/02	2,680	2,680	2,632	2,633	-34.0	-1.27	2,900	2,864,380,160
[1444]	26/09/01	2,695	2,695	2,667	2,667	-28.0	-1.04	600	2,901,368,064
[1444]	26/08/31	2,636	2,705	2,636	2,695	+32.0	+1.20	2,700	2,931,828,480
[1444]	26/08/28	2,626	2,663	2,626	2,663	+37.0	+1.41	1,900	2,897,016,576
[1444]	26/08/27	2,616	2,636	2,616	2,626	+10.0	+0.38	1,200	2,856,764,928
[1444]	26/08/26	2,625	2,629	2,616	2,616	-8.0	-0.30	400	2,845,886,208
[1444]	26/08/25	2,615	2,624	2,615	2,624	-12.0	-0.46	1,600	2,854,589,184
[1444]	26/08/24	2,630	2,663	2,630	2,636	-14.0	-0.53	4,800	2,867,643,648
[1444]	26/08/21	2,645	2,650	2,640	2,650	-5.0	-0.19	1,200	2,882,874,112
[1444]	26/08/20	2,655	2,655	2,655	2,655	0	+0.00	100	2,888,313,344
[1444]	26/08/19	2,646	2,665	2,645	2,655	-9.0	-0.34	1,000	2,888,313,344
[1444]	26/08/18	2,645	2,664	2,645	2,664	+9.0	+0.34	600	2,898,104,320
[1444]	26/08/17	2,675	2,677	2,650	2,655	-20.0	-0.75	1,800	2,888,313,344
[1444]	26/08/14	2,640	2,685	2,626	2,675	+22.0	+0.83	3,000	2,910,071,040
[1444]	26/08/13	2,668	2,668	2,590	2,653	-16.0	-0.60	6,800	2,886,137,600
[1444]	26/08/12	2,670	2,670	2,632	2,669	+15.0	+0.57	1,100	2,903,543,808
[1444]	26/08/10	2,615	2,685	2,615	2,654	+28.0	+1.07	2,300	2,887,225,600
[1444]	26/08/07	2,601	2,669	2,601	2,626	+28.0	+1.08	1,800	2,856,764,928
[1444]	26/08/06	2,590	2,598	2,587	2,598	-1.0	-0.04	1,800	2,826,304,512
[1444]	26/08/05	2,600	2,610	2,599	2,599	0	+0.00	1,500	2,827,392,256
[1444]	26/08/04	2,595	2,600	2,593	2,599	+4.0	+0.15	2,300	2,827,392,256
[1444]	26/08/03	2,589	2,601	2,585	2,595	+6.0	+0.23	5,200	2,823,040,768
[1444]	26/07/31	2,584	2,599	2,581	2,589	+9.0	+0.35	6,800	2,816,513,536
[1444]	26/07/30	2,588	2,617	2,576	2,580	-246.0	-8.70	30,400	2,806,722,560
[1444]	26/07/29	2,832	2,898	2,815	2,826	-7.0	-0.25	10,200	3,074,340,352
[1444]	26/07/28	2,825	2,833	2,768	2,833	+6.0	+0.21	4,400	3,081,955,584
[1444]	26/07/27	2,846	2,854	2,820	2,827	-16.0	-0.56	3,600	3,075,428,352
[1444]	26/07/24	2,830	2,843	2,811	2,843	+5.0	+0.18	2,900	3,092,834,304
[1444]	26/07/23	2,800	2,852	2,800	2,838	+38.0	+1.36	4,200	3,087,394,816
[1444]	26/07/22	2,851	2,898	2,791	2,800	-101.0	-3.48	10,400	3,046,055,680
[1444]	26/07/21	2,863	2,924	2,818	2,901	+26.0	+0.90	8,600	3,155,931,136
[1444]	26/07/17	2,900	2,900	2,701	2,875	-47	-1.61	6,000	-
[1444]	26/07/16	2,931	2,942	2,922	2,922	-14	-0.48	2,000	-
[1444]	26/07/15	2,950	2,950	2,912	2,936	-14	-0.47	2,800	-
[1444]	26/07/14	2,924	2,961	2,905	2,950	+28	+0.96	9,100	-
[1444]	26/07/13	2,896	2,923	2,894	2,922	+28	+0.97	3,900	-
[1444]	26/07/10	2,923	2,923	2,884	2,894	+16	+0.56	4,700	-
[1444]	26/07/09	2,881	2,881	2,877	2,878	-3	-0.10	2,700	-
[1444]	26/07/08	2,882	2,882	2,867	2,881	-1	-0.03	1,800	-
[1444]	26/07/07	2,871	2,882	2,855	2,882	+11	+0.38	2,000	-
[1444]	26/07/06	2,868	2,883	2,844	2,871	+20	+0.70	5,300	-
[1444]	26/07/03	2,878	2,886	2,841	2,851	+4	+0.14	3,200	-
[1444]	26/07/02	2,852	2,895	2,800	2,847	-5	-0.18	5,500	-
[1444]	26/07/01	2,866	2,870	2,845	2,852	+1	+0.04	4,500	-
[1444]	26/06/30	2,840	2,853	2,840	2,851	+13	+0.46	4,500	-
[1444]	26/06/29	2,812	2,838	2,812	2,838	+32	+1.14	1,200	-
[1444]	26/06/26	2,790	2,806	2,790	2,806	-1	-0.04	1,000	-
[1444]	26/06/25	2,815	2,815	2,780	2,807	+27	+0.97	400	-
[1444]	26/06/24	2,809	2,809	2,780	2,780	－	－	1,000	-
[1444]	26/06/23	－	－	－	2,853	－	－	0	-
[1444]	26/06/22	2,834	2,853	2,813	2,853	+10	+0.35	700	-
[1444]	26/06/19	2,853	2,853	2,843	2,843	-3	-0.11	500	-
[1444]	26/06/18	2,873	2,874	2,844	2,846	-28	-0.97	2,400	-
[1444]	26/06/17	2,818	2,874	2,818	2,874	+72	+2.57	800	-
[1444]	26/06/16	2,835	2,837	2,802	2,802	-33	-1.16	600	-
[1444]	26/06/15	2,786	2,836	2,756	2,835	-1	-0.04	2,000	-
[1444]	26/06/12	2,848	2,848	2,744	2,836	-19	-0.67	1,800	-
[1444]	26/06/11	2,846	2,859	2,846	2,855	+9	+0.32	700	-
[1444]	26/06/10	2,854	2,854	2,846	2,846	+1	+0.04	400	-
[1444]	26/06/09	2,858	2,858	2,758	2,845	-27	-0.94	1,700	-
[1444]	26/06/08	2,784	2,872	2,784	2,872	+38	+1.34	2,500	-
[1444]	26/06/05	2,834	2,880	2,834	2,834	+15	+0.53	2,300	-
[1444]	26/06/04	2,799	2,849	2,753	2,819	+34	+1.22	3,500	-
[1444]	26/06/03	2,776	2,794	2,763	2,785	+15	+0.54	900	-
[1444]	26/06/02	2,747	2,770	2,747	2,770	+23	+0.84	1,000	-
[1444]	26/06/01	2,747	2,796	2,747	2,747	+3	+0.11	800	-
[1444]	26/05/29	2,823	2,823	2,735	2,744	-79	-2.80	3,200	-
[1444]	26/05/28	2,822	2,895	2,800	2,823	+51	+1.84	3,100	-
[1444]	26/05/27	2,792	2,792	2,771	2,772	-22	-0.79	1,100	-
[1444]	26/05/26	2,799	2,804	2,794	2,794	+4	+0.14	600	-
[1444]	26/05/25	2,789	2,807	2,789	2,790	+4	+0.14	1,000	-
[1444]	26/05/22	2,781	2,810	2,778	2,786	+6.0	+0.22	1,700	-
[1444]	26/05/21	2,780	2,810	2,779	2,780	+9.0	+0.32	500	-
[1444]	26/05/20	2,775	2,784	2,771	2,771	-5.0	-0.18	800	-
[1444]	26/05/19	2,787	2,787	2,775	2,776	+1.0	+0.04	600	-
[1444]	26/05/18	2,794	2,794	2,775	2,775	0	+0.00	600	-
[1444]	26/05/15	2,802	2,804	2,775	2,775	0	+0.00	1,000	-
[1444]	26/05/14	2,776	2,776	2,775	2,775	-34.0	-1.21	200	-
[1444]	26/05/13	2,810	2,810	2,771	2,809	+63.0	+2.29	600	-
[1444]	26/05/12	2,734	2,828	2,734	2,746	+12.0	+0.44	3,300	-
[1444]	26/05/11	2,722	2,750	2,722	2,734	+18.0	+0.66	600	-
[1444]	26/05/08	2,740	2,744	2,716	2,716	+8.0	+0.30	1,800	-
[1444]	26/05/07	2,750	2,795	2,708	2,708	+8.0	+0.30	1,200	-
[1444]	26/05/01	2,759	2,759	2,691	2,700	-61.0	-2.21	2,300	-
[1444]	26/04/30	2,792	2,792	2,695	2,761	-16.0	-0.58	2,800	-
[1444]	26/04/28	2,789	2,795	2,777	2,777	-13.0	-0.47	1,300	-
[1444]	26/04/27	2,765	2,790	2,765	2,790	+20	+0.72	400	-
[1444]	26/04/24	2,781	2,787	2,770	2,770	+4	+0.14	400	-
[1444]	26/04/23	2,767	2,771	2,766	2,766	-3	-0.11	900	-
[1444]	26/04/22	2,774	2,774	2,769	2,769	-25	-0.89	200	-
[1444]	26/04/21	2,781	2,794	2,776	2,794	0	0.00	400	-
[1444]	26/04/20	2,771	2,794	2,771	2,794	+18	+0.65	500	-
[1444]	26/04/17	2,775	2,777	2,761	2,776	+15	+0.54	800	-
[1444]	26/04/16	2,763	2,780	2,761	2,761	-7	-0.25	900	-
[1444]	26/04/15	2,770	2,770	2,768	2,768	0	0.00	200	-
[1444]	26/04/14	2,737	2,770	2,737	2,768	-2	-0.07	2,400	-
[1444]	26/04/13	2,755	2,770	2,755	2,770	+23	+0.84	400	-
[1444]	26/04/10	2,745	2,747	2,740	2,747	+8	+0.29	1,800	-
[1444]	26/04/09	2,740	2,740	2,739	2,739	-1	-0.04	200	-
[1444]	26/04/08	2,728	2,747	2,728	2,740	+20	+0.74	2,800	-
[1444]	26/04/07	2,727	2,727	2,720	2,720	+13	+0.48	2,200	-
[1444]	26/04/06	2,732	2,760	2,707	2,707	-17	-0.62	4,900	-
[1444]	26/04/03	2,727	2,727	2,724	2,724	+47	+1.76	200	-
[1444]	26/04/02	2,732	2,732	2,677	2,677	-46	-1.69	1,400	-
[1444]	26/04/01	2,730	2,730	2,722	2,723	+84	+3.18	1,400	-
[1444]	26/03/31	2,700	2,727	2,639	2,639	-61	-2.26	2,500	-
[1444]	26/03/30	2,665	2,700	2,640	2,700	-3	-0.11	1,100	-
[1444]	26/03/27	2,564	2,707	2,564	2,703	+139	+5.42	1,900	-
[1444]	26/03/26	2,531	2,596	2,531	2,564	+19	+0.75	4,100	-
[1444]	26/03/25	2,529	2,553	2,529	2,545	-4	-0.16	6,000	-
[1444]	26/03/24	2,556	2,600	2,520	2,549	-7	-0.27	8,000	-
[1444]	26/03/23	2,630	2,700	2,555	2,556	-66	-2.52	6,000	-
[1444]	26/03/19	2,632	2,682	2,622	2,622	-60	-2.24	1,100	-
[1444]	26/03/18	2,605	2,707	2,605	2,682	-104	-3.73	11,900	-
[1444]	26/03/17	2,790	2,810	2,780	2,786	-14	-0.50	3,400	-
[1444]	26/03/16	2,800	2,800	2,800	2,800	+15	+0.54	200	-
[1444]	26/03/13	2,728	2,785	2,728	2,785	+7	+0.25	400	-
[1444]	26/03/12	2,779	2,779	2,778	2,778	-1	-0.04	200	-
[1444]	26/03/11	2,718	2,779	2,709	2,779	+61	+2.24	1,200	-
[1444]	26/03/10	2,784	2,784	2,716	2,718	-66	-2.37	700	-
[1444]	26/03/09	2,706	2,784	2,695	2,784	+78	+2.88	2,300	-
[1444]	26/03/06	2,706	2,706	2,706	2,706	+3	+0.11	200	-
[1444]	26/03/05	2,688	2,755	2,688	2,703	+3	+0.11	1,400	-
[1444]	26/03/04	2,671	2,730	2,667	2,700	-2	-0.07	3,500	-
[1444]	26/03/03	2,740	2,740	2,702	2,702	-38	-1.39	2,000	-
[1444]	26/03/02	2,698	2,745	2,698	2,740	+42	+1.56	800	-
[1444]	26/02/27	2,685	2,698	2,681	2,698	+19	+0.71	500	-
[1444]	26/02/26	2,668	2,683	2,668	2,679	-6	-0.22	2,500	-
[1444]	26/02/25	2,661	2,699	2,657	2,685	+24	+0.90	1,800	-
[1444]	26/02/24	2,664	2,674	2,642	2,661	-39	-1.44	3,000	-
[1444]	26/02/20	2,690	2,700	2,667	2,700	+10	+0.37	4,000	-
[1444]	26/02/19	2,660	2,700	2,652	2,690	+33	+1.24	2,000	-
[1444]	26/02/18	2,639	2,660	2,638	2,657	+18	+0.68	2,000	-
[1444]	26/02/17	2,609	2,642	2,609	2,639	+30	+1.15	1,400	-
[1444]	26/02/16	2,606	2,615	2,606	2,609	+4	+0.15	700	-
[1444]	26/02/13	2,602	2,605	2,601	2,605	-3	-0.12	1,000	-
[1444]	26/02/12	2,615	2,621	2,608	2,608	+13	+0.50	1,700	-
[1444]	26/02/10	2,594	2,602	2,594	2,595	+1	+0.04	2,600	-
[1444]	26/02/09	2,618	2,618	2,594	2,594	+4	+0.15	3,700	-
[1444]	26/02/06	2,571	2,590	2,571	2,590	+19	+0.74	2,200	-
[1444]	26/02/05	2,598	2,599	2,571	2,571	0	0.00	6,200	-
[1444]	26/02/04	2,583	2,599	2,570	2,571	-14	-0.54	6,200	-
[1444]	26/02/03	2,584	2,600	2,584	2,585	+3	+0.12	1,000	-
[1444]	26/02/02	2,633	2,633	2,571	2,582	-38	-1.45	8,100	-
[1444]	26/01/30	2,620	2,640	2,582	2,620	+33	+1.28	11,300	-
[1444]	26/01/29	2,649	2,669	2,549	2,587	-312	-10.76	32,300	-
[1444]	26/01/28	2,910	2,995	2,889	2,899	+2	+0.07	11,200	-
[1444]	26/01/27	2,865	2,897	2,865	2,897	+27	+0.94	4,800	-
[1444]	26/01/26	2,900	2,940	2,870	2,870	-33	-1.14	4,500	-
[1444]	26/01/23	2,950	2,950	2,850	2,903	-50	-1.69	4,300	-
[1444]	26/01/22	2,960	2,996	2,953	2,953	-13	-0.44	3,500	-
[1444]	26/01/21	2,975	3,005	2,953	2,966	-9	-0.30	2,900	-
[1444]	26/01/20	2,998	3,005	2,957	2,975	-23	-0.77	9,900	-
[1444]	26/01/19	2,979	2,998	2,974	2,998	+24	+0.81	4,700	-
[1444]	26/01/16	2,980	2,980	2,972	2,974	+4	+0.13	1,800	-
[1444]	26/01/15	2,980	2,980	2,960	2,970	-9	-0.30	4,900	-
[1444]	26/01/14	2,945	2,979	2,941	2,979	+34	+1.15	2,800	-
[1444]	26/01/13	2,945	2,945	2,930	2,945	+15	+0.51	4,300	-
[1444]	26/01/09	2,936	2,936	2,916	2,930	-5	-0.17	4,400	-
[1444]	26/01/08	2,920	2,935	2,920	2,935	0	0.00	2,900	-
[1444]	26/01/07	2,917	2,935	2,917	2,935	+18	+0.62	3,900	-
[1444]	26/01/06	2,911	2,920	2,910	2,917	+27	+0.93	4,500	-
[1444]	26/01/05	2,900	2,922	2,882	2,890	-28	-0.96	5,300	-
[1444]	25/12/30	2,890	2,937	2,880	2,918	+28	+0.97	6,200	-
[1444]	25/12/29	2,874	2,896	2,825	2,890	+20	+0.70	6,400	-
[1444]	25/12/26	2,873	2,873	2,813	2,870	+21	+0.74	3,100	-
[1444]	25/12/25	2,890	2,890	2,849	2,849	-21	-0.73	900	-
[1444]	25/12/24	2,893	2,893	2,851	2,870	-23	-0.80	2,200	-
[1444]	25/12/23	2,866	2,894	2,853	2,893	-2	-0.07	1,400	-
[1444]	25/12/22	2,861	2,897	2,861	2,895	+7	+0.24	1,800	-
[1444]	25/12/19	2,898	2,898	2,888	2,888	-9	-0.31	300	-
[1444]	25/12/18	2,899	2,899	2,863	2,897	+17	+0.59	600	-
[1444]	25/12/17	2,919	2,919	2,880	2,880	-26	-0.89	2,000	-
[1444]	25/12/16	2,901	2,930	2,865	2,906	-30	-1.02	5,300	-
[1444]	25/12/15	2,859	2,940	2,859	2,936	+51	+1.77	2,900	-
[1444]	25/12/12	2,870	2,885	2,870	2,885	+8	+0.28	1,700	-
[1444]	25/12/11	2,877	2,877	2,877	2,877	0	0.00	200	-
[1444]	25/12/10	2,877	2,877	2,877	2,877	+25	+0.88	400	-
[1444]	25/12/09	2,878	2,878	2,852	2,852	-25	-0.87	600	-
[1444]	25/12/08	2,875	2,877	2,804	2,877	+6	+0.21	1,600	-
[1444]	25/12/05	2,833	2,871	2,818	2,871	+19	+0.67	1,400	-
[1444]	25/12/04	2,885	2,885	2,834	2,852	-38	-1.31	1,700	-
[1444]	25/12/03	2,890	2,890	2,890	2,890	+1	+0.03	500	-
[1444]	25/12/02	2,868	2,895	2,855	2,889	+34	+1.19	2,600	-
[1444]	25/12/01	2,859	2,859	2,855	2,855	+1	+0.04	2,400	-
[1444]	25/11/28	2,854	2,854	2,854	2,854	-9	-0.31	300	-
[1444]	25/11/27	2,836	2,863	2,836	2,863	+27	+0.95	700	-
[1444]	25/11/26	2,849	2,849	2,821	2,836	-14	-0.49	600	-
[1444]	25/11/25	2,850	2,850	2,850	2,850	+30	+1.06	400	-
[1444]	25/11/21	2,785	2,849	2,785	2,820	-30	-1.05	1,600	-
[1444]	25/11/20	2,850	2,850	2,850	2,850	+22	+0.78	300	-
[1444]	25/11/19	2,828	2,828	2,828	2,828	+9	+0.32	2,100	-
[1444]	25/11/18	2,858	2,858	2,770	2,819	-36	-1.26	4,600	-
[1444]	25/11/17	2,890	2,890	2,846	2,855	-26	-0.90	800	-
[1444]	25/11/14	2,876	2,883	2,836	2,881	+55	+1.95	1,100	-
[1444]	25/11/13	2,826	2,826	2,826	2,826	0	0.00	100	-
[1444]	25/11/12	2,826	2,830	2,826	2,826	0	0.00	800	-
[1444]	25/11/11	2,835	2,875	2,824	2,826	-32	-1.12	2,800	-
[1444]	25/11/10	2,859	2,859	2,715	2,858	+6	+0.21	3,700	-
[1444]	25/11/07	2,794	2,858	2,794	2,852	+42	+1.49	2,400	-
[1444]	25/11/06	2,817	2,817	2,809	2,810	-9	-0.32	2,500	-
[1444]	25/11/05	2,819	2,819	2,819	2,819	+19	+0.68	200	-
[1444]	25/11/04	2,822	2,822	2,800	2,800	-22	-0.78	2,400	-
[1444]	25/10/31	2,821	2,822	2,814	2,822	+13	+0.46	300	-
[1444]	25/10/30	2,827	2,827	2,809	2,809	-18	-0.64	200	-
[1444]	25/10/29	2,825	2,831	2,815	2,827	+2	+0.07	1,400	-
[1444]	25/10/28	2,814	2,825	2,814	2,825	+12	+0.43	500	-
[1444]	25/10/27	2,843	2,859	2,801	2,813	-27	-0.95	3,500	-
[1444]	25/10/24	2,843	2,857	2,840	2,840	-14	-0.49	2,600	-
[1444]	25/10/23	2,822	2,854	2,822	2,854	+20	+0.71	700	-
[1444]	25/10/22	2,821	2,840	2,821	2,834	-8	-0.28	2,900	-
[1444]	25/10/21	2,848	2,881	2,830	2,842	+7	+0.25	6,500	-
[1444]	25/10/20	2,835	2,835	2,835	2,835	+18	+0.64	300	-
[1444]	25/10/17	2,816	2,817	2,816	2,817	+1	+0.04	400	-
[1444]	25/10/16	2,816	2,816	2,816	2,816	+12	+0.43	200	-
[1444]	25/10/15	2,822	2,822	2,804	2,804	-19	-0.67	400	-
[1444]	25/10/14	2,801	2,838	2,800	2,823	-12	-0.42	1,400	-
[1444]	25/10/10	2,824	2,835	2,803	2,835	+18	+0.64	2,500	-
[1444]	25/10/09	2,810	2,832	2,810	2,817	-35	-1.23	1,700	-
[1444]	25/10/08	2,852	2,852	2,852	2,852	+19	+0.67	300	-
[1444]	25/10/07	2,831	2,834	2,805	2,833	+3	+0.11	1,900	-
[1444]	25/10/06	2,794	2,830	2,785	2,830	+40	+1.43	3,900	-
[1444]	25/10/03	2,811	2,830	2,779	2,790	+29	+1.05	1,100	-
[1444]	25/10/02	2,878	2,900	2,752	2,761	-20	-0.72	7,300	-
[1444]	25/10/01	2,766	2,795	2,765	2,781	+31	+1.13	6,100	-
[1444]	25/09/30	2,766	2,766	2,750	2,750	-22	-0.79	300	-
[1444]	25/09/29	2,734	2,772	2,734	2,772	+38	+1.39	2,400	-
[1444]	25/09/26	2,741	2,772	2,734	2,734	-7	-0.26	5,100	-
[1444]	25/09/25	2,758	2,772	2,741	2,741	-16	-0.58	4,500	-
[1444]	25/09/24	2,777	2,777	2,740	2,757	+16	+0.58	5,300	-
[1444]	25/09/22	2,725	2,770	2,725	2,741	+18	+0.66	2,100	-
[1444]	25/09/19	2,718	2,756	2,718	2,723	-45	-1.63	1,000	-
[1444]	25/09/18	2,699	2,770	2,699	2,768	+53	+1.95	1,400	-
[1444]	25/09/17	2,700	2,717	2,688	2,715	+19	+0.70	3,400	-
[1444]	25/09/16	2,749	2,750	2,696	2,696	-23	-0.85	8,100	-
[1444]	25/09/12	2,715	2,776	2,715	2,719	+4	+0.15	11,800	-
[1444]	25/09/11	2,738	2,738	2,715	2,715	-23	-0.84	1,800	-
[1444]	25/09/10	2,735	2,738	2,711	2,738	+15	+0.55	1,300	-
[1444]	25/09/09	2,723	2,742	2,723	2,723	+2	+0.07	700	-
[1444]	25/09/08	2,744	2,744	2,712	2,721	-11	-0.40	2,100	-
[1444]	25/09/05	2,730	2,732	2,730	2,732	-10	-0.36	700	-