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
[1586]	26/10/29	3,040	3,049	3,030	3,049	-21.0	-0.68	92	-
[1586]	26/10/28	3,075	3,075	3,070	3,070	+13.0	+0.43	7	-
[1586]	26/10/27	3,075	3,075	3,056	3,057	+9.0	+0.30	53	-
[1586]	26/10/26	3,030	3,048	3,030	3,048	+24.0	+0.79	17	-
[1586]	26/10/23	3,050	3,050	3,009	3,024	-28.0	-0.92	12,745	-
[1586]	26/10/22	3,094	3,097	3,052	3,052	-42.0	-1.36	14	-
[1586]	26/10/21	3,105	3,105	3,091	3,094	+14.0	+0.45	12,573	-
[1586]	26/10/20	3,071	3,080	3,070	3,080	+10.0	+0.33	9	-
[1586]	26/10/19	3,070	3,070	3,070	3,070	-30.0	-0.97	18	-
[1586]	26/10/16	3,112	3,112	3,100	3,100	+44.0	+1.44	8	-
[1586]	26/10/15	3,090	3,090	3,037	3,056	-90.0	-2.86	165	-
[1586]	26/10/14	3,145	3,146	3,145	3,146	+22.0	+0.70	25	-
[1586]	26/10/13	3,160	3,160	3,110	3,124	-7.0	-0.22	641	-
[1586]	26/10/09	3,159	3,159	3,110	3,131	+11.0	+0.35	85	-
[1586]	26/10/08	3,177	3,177	3,120	3,120	-57.0	-1.79	67	-
[1586]	26/10/07	3,187	3,187	3,177	3,177	-3.0	-0.09	31	-
[1586]	26/10/06	3,150	3,180	3,150	3,180	+34.0	+1.08	36	-
[1586]	26/10/05	3,178	3,178	3,146	3,146	+38.0	+1.22	179	-
[1586]	26/10/02	3,135	3,135	3,108	3,108	-52.0	-1.65	49	-
[1586]	26/10/01	3,130	3,160	3,107	3,160	+40.0	+1.28	128,813	-
[1586]	26/09/30	3,066	3,120	3,066	3,120	+60.0	+1.96	56	-
[1586]	26/09/29	3,080	3,080	3,060	3,060	-40.0	-1.29	57	-
[1586]	26/09/28	3,080	3,123	3,080	3,100	-7.0	-0.23	120	-
[1586]	26/09/25	3,112	3,112	3,107	3,107	+20.0	+0.65	12	-
[1586]	26/09/24	3,100	3,112	3,087	3,087	-1.0	-0.03	114	-
[1586]	26/09/18	3,112	3,112	3,070	3,088	+5.0	+0.16	37	-
[1586]	26/09/17	3,000	3,090	3,000	3,083	+32.0	+1.05	115	-
[1586]	26/09/16	3,022	3,052	3,022	3,051	+16.0	+0.53	181	-
[1586]	26/09/15	3,035	3,043	3,035	3,035	+11.0	+0.36	102	-
[1586]	26/09/14	3,078	3,078	3,014	3,024	+4.0	+0.13	33	-
[1586]	26/09/11	2,988	3,020	2,988	3,020	-11.0	-0.36	37	-
[1586]	26/09/10	3,050	3,050	3,030	3,031	-29.0	-0.95	69	-
[1586]	26/09/09	3,108	3,108	3,060	3,060	+7.0	+0.23	38	-
[1586]	26/09/08	3,100	3,100	3,053	3,053	-47.0	-1.52	3,383	-
[1586]	26/09/07	3,145	3,145	3,100	3,100	+17.0	+0.55	385	-
[1586]	26/09/04	3,060	3,086	3,060	3,083	+4.0	+0.13	209	-
[1586]	26/09/03	3,062	3,086	3,062	3,079	+5.0	+0.16	48	-
[1586]	26/09/02	3,130	3,130	3,070	3,074	-92.0	-2.91	134,076	-
[1586]	26/09/01	3,138	3,166	3,138	3,166	-25.0	-0.78	48	-
[1586]	26/08/31	3,168	3,191	3,099	3,191	+58.0	+1.85	545	-
[1586]	26/08/28	3,099	3,142	3,099	3,133	+21.0	+0.67	64,136	-
[1586]	26/08/27	3,120	3,120	3,107	3,112	-2.0	-0.06	53	-
[1586]	26/08/26	3,097	3,114	3,097	3,114	+20.0	+0.65	104	-
[1586]	26/08/25	3,108	3,108	3,080	3,094	+4.0	+0.13	80	-
[1586]	26/08/24	3,090	3,090	3,090	3,090	+7.0	+0.23	4	-
[1586]	26/08/21	3,027	3,083	3,027	3,083	+3.0	+0.10	37	-
[1586]	26/08/20	3,068	3,080	3,068	3,080	+40.0	+1.32	105	-
[1586]	26/08/19	3,100	3,100	3,040	3,040	-90.0	-2.88	428	-
[1586]	26/08/18	3,220	3,220	3,130	3,130	-55.0	-1.73	88	-
[1586]	26/08/17	3,185	3,185	3,185	3,185	0	+0.00	2	-
[1586]	26/08/14	3,175	3,187	3,174	3,185	+29.0	+0.92	72	-
[1586]	26/08/13	3,170	3,170	3,151	3,156	+38.0	+1.22	105	-
[1586]	26/08/12	3,185	3,185	3,116	3,118	-7.0	-0.22	19	-
[1586]	26/08/10	3,086	3,125	3,086	3,125	+69.0	+2.26	225	-
[1586]	26/08/07	3,079	3,079	3,055	3,056	-4.0	-0.13	23	-
[1586]	26/08/06	2,991	3,060	2,991	3,060	+2.0	+0.07	16	-
[1586]	26/08/05	3,045	3,058	3,040	3,058	+63.0	+2.10	383	-
[1586]	26/08/04	3,020	3,020	2,980	2,995	+15.0	+0.50	37	-
[1586]	26/08/03	3,000	3,000	2,937	2,980	-60.0	-1.97	249	-
[1586]	26/07/31	3,040	3,040	3,040	3,040	+55.0	+1.84	37	-
[1586]	26/07/30	2,980	3,000	2,980	2,985	+35.0	+1.19	97	-
[1586]	26/07/29	2,989	2,989	2,950	2,950	-25.0	-0.84	214	-
[1586]	26/07/28	3,028	3,028	2,960	2,975	-53.0	-1.75	77	-
[1586]	26/07/27	3,000	3,030	3,000	3,028	+38.0	+1.27	130	-
[1586]	26/07/24	3,016	3,016	2,990	2,990	-48.0	-1.58	40	-
[1586]	26/07/23	3,038	3,038	3,038	3,038	+2.0	+0.07	60	-
[1586]	26/07/22	3,030	3,060	3,030	3,036	+16.0	+0.53	328	-
[1586]	26/07/21	3,004	3,020	2,974	3,020	+60.0	+2.03	387	-
[1586]	26/07/17	3,035	3,035	2,927	2,960	-75	-2.47	605	-
[1586]	26/07/16	3,080	3,080	3,035	3,035	-41	-1.33	17	-
[1586]	26/07/15	3,070	3,076	3,046	3,076	+16	+0.52	79	-
[1586]	26/07/14	3,011	3,060	3,011	3,060	+38	+1.26	248	-
[1586]	26/07/13	3,120	3,120	3,010	3,022	-38	-1.24	190	-
[1586]	26/07/10	3,111	3,111	3,060	3,060	+19	+0.62	146	-
[1586]	26/07/09	3,090	3,090	3,040	3,041	-14	-0.46	140	-
[1586]	26/07/08	3,100	3,100	3,040	3,055	-31	-1.00	72	-
[1586]	26/07/07	3,116	3,133	3,080	3,086	-49	-1.56	112	-
[1586]	26/07/06	3,170	3,170	3,135	3,135	+16	+0.51	130	-
[1586]	26/07/03	3,125	3,125	3,080	3,119	+36	+1.17	34	-
[1586]	26/07/02	3,150	3,150	3,083	3,083	-17	-0.55	28	-
[1586]	26/07/01	3,109	3,127	3,100	3,100	+21	+0.68	38	-
[1586]	26/06/30	3,069	3,100	3,069	3,079	+49	+1.62	6	-
[1586]	26/06/29	3,074	3,074	3,030	3,030	-11	-0.36	39	-
[1586]	26/06/26	3,170	3,170	3,040	3,041	-79	-2.53	32	-
[1586]	26/06/25	3,085	3,120	3,085	3,120	+70	+2.30	311	-
[1586]	26/06/24	3,070	3,075	3,050	3,050	-30	-0.97	85	-
[1586]	26/06/23	3,201	3,201	3,080	3,080	-83	-2.62	68	-
[1586]	26/06/22	3,145	3,163	3,145	3,163	+58	+1.87	3	-
[1586]	26/06/19	3,178	3,178	3,105	3,105	-35	-1.11	256	-
[1586]	26/06/18	3,115	3,146	3,115	3,140	+40	+1.29	80	-
[1586]	26/06/17	3,072	3,100	3,023	3,100	+28	+0.91	67	-
[1586]	26/06/16	3,095	3,095	3,072	3,072	-15	-0.49	65	-
[1586]	26/06/15	3,000	3,095	3,000	3,087	+89	+2.97	378	-
[1586]	26/06/12	2,987	3,010	2,986	2,998	+60	+2.04	86	-
[1586]	26/06/11	2,920	2,941	2,899	2,938	-10	-0.34	95	-
[1586]	26/06/10	2,960	2,974	2,939	2,948	-39	-1.31	33	-
[1586]	26/06/09	2,980	2,991	2,979	2,987	+32	+1.08	47	-
[1586]	26/06/08	3,021	3,032	2,945	2,955	-101	-3.30	103	-
[1586]	26/06/05	3,115	3,115	3,040	3,056	+2	+0.07	53	-
[1586]	26/06/04	3,080	3,080	3,050	3,054	-61	-1.96	11	-
[1586]	26/06/03	3,010	3,115	3,010	3,115	+91	+3.01	197	-
[1586]	26/06/02	3,050	3,050	3,013	3,024	-36	-1.18	85	-
[1586]	26/06/01	3,132	3,132	3,060	3,060	-70	-2.24	86	-
[1586]	26/05/29	3,050	3,130	3,050	3,130	－	－	433	-
[1586]	26/05/28	－	－	－	3,041	－	－	0	-
[1586]	26/05/27	3,080	3,080	3,041	3,041	-12	-0.39	14	-
[1586]	26/05/26	3,084	3,084	3,045	3,053	+5	+0.16	41	-
[1586]	26/05/25	3,025	3,102	3,025	3,048	+38	+1.26	237	-
[1586]	26/05/22	3,000	3,010	2,994	3,010	+25.0	+0.84	157	-
[1586]	26/05/21	2,912	2,985	2,912	2,985	+74.0	+2.54	12	-
[1586]	26/05/20	2,950	2,950	2,910	2,911	-59.0	-1.99	39	-
[1586]	26/05/19	2,961	2,970	2,960	2,970	+10.0	+0.34	45	-
[1586]	26/05/18	2,960	2,960	2,960	2,960	-20.0	-0.67	13	-
[1586]	26/05/15	3,059	3,059	2,980	2,980	-62.0	-2.04	40	-
[1586]	26/05/14	3,051	3,051	3,042	3,042	-8.0	-0.26	103	-
[1586]	26/05/13	3,030	3,050	3,030	3,050	+41.0	+1.36	196	-
[1586]	26/05/12	3,028	3,030	2,995	3,009	+18.0	+0.60	51	-
[1586]	26/05/11	2,985	3,015	2,985	2,991	+15.0	+0.50	84	-
[1586]	26/05/08	3,015	3,015	2,976	2,976	-17.0	-0.57	20	-
[1586]	26/05/07	2,952	3,002	2,952	2,993	+86.0	+2.96	116	-
[1586]	26/05/01	2,957	2,957	2,900	2,907	-43.0	-1.46	18	-
[1586]	26/04/30	2,929	2,950	2,886	2,950	+29.0	+0.99	360	-
[1586]	26/04/28	2,890	2,923	2,890	2,921	-7.0	-0.24	3	-
[1586]	26/04/27	2,901	2,930	2,886	2,928	+20	+0.69	901	-
[1586]	26/04/24	2,917	2,917	2,902	2,908	+6	+0.21	533	-
[1586]	26/04/23	2,938	2,938	2,880	2,902	-22	-0.75	183	-
[1586]	26/04/22	2,905	2,924	2,905	2,924	-23	-0.78	153	-
[1586]	26/04/21	2,944	2,947	2,944	2,947	+6	+0.20	2	-
[1586]	26/04/20	2,932	2,946	2,932	2,941	0	0.00	25	-
[1586]	26/04/17	2,989	2,989	2,934	2,941	-24	-0.81	105	-
[1586]	26/04/16	2,928	2,966	2,928	2,965	+37	+1.26	40	-
[1586]	26/04/15	2,940	2,940	2,928	2,928	－	－	15	-
[1586]	26/04/14	－	－	－	2,930	－	－	0	-
[1586]	26/04/13	2,928	2,930	2,888	2,930	+18	+0.62	56	-
[1586]	26/04/10	2,857	2,917	2,857	2,912	+12	+0.41	166	-
[1586]	26/04/09	2,940	2,940	2,900	2,900	-30	-1.02	4	-
[1586]	26/04/08	2,883	2,930	2,883	2,930	+97	+3.42	54	-
[1586]	26/04/07	2,850	2,850	2,824	2,833	-5	-0.18	105	-
[1586]	26/04/06	2,843	2,852	2,838	2,838	+7	+0.25	104	-
[1586]	26/04/03	2,827	2,840	2,825	2,831	+31	+1.11	105	-
[1586]	26/04/02	2,849	2,880	2,800	2,800	-40	-1.41	115	-
[1586]	26/04/01	2,787	2,840	2,787	2,840	+110	+4.03	331	-
[1586]	26/03/31	2,710	2,770	2,710	2,730	+10	+0.37	24	-
[1586]	26/03/30	2,855	2,855	2,720	2,720	-100	-3.55	72	-
[1586]	26/03/27	2,792	2,820	2,776	2,820	+26	+0.93	440	-
[1586]	26/03/26	2,830	2,830	2,790	2,794	-14	-0.50	570	-
[1586]	26/03/25	2,790	2,820	2,790	2,808	+53	+1.92	159	-
[1586]	26/03/24	2,736	2,762	2,730	2,755	-31	-1.11	646	-
[1586]	26/03/23	2,843	2,843	2,679	2,786	-74	-2.59	334	-
[1586]	26/03/19	2,885	2,885	2,807	2,860	-25	-0.87	27	-
[1586]	26/03/18	2,864	2,885	2,844	2,885	+71	+2.52	29	-
[1586]	26/03/17	2,807	2,847	2,807	2,814	+14	+0.50	284	-
[1586]	26/03/16	2,819	2,819	2,790	2,800	-19	-0.67	100	-
[1586]	26/03/13	2,827	2,831	2,800	2,819	-6	-0.21	154	-
[1586]	26/03/12	2,891	2,891	2,820	2,825	-45	-1.57	107	-
[1586]	26/03/11	2,810	2,900	2,810	2,870	+36	+1.27	321	-
[1586]	26/03/10	2,780	2,855	2,780	2,834	+62	+2.24	828	-
[1586]	26/03/09	2,874	2,874	2,711	2,772	-122	-4.22	1,007	-
[1586]	26/03/06	2,954	2,954	2,842	2,894	-27	-0.92	220	-
[1586]	26/03/05	2,896	2,922	2,858	2,921	+34	+1.18	338	-
[1586]	26/03/04	2,919	2,919	2,800	2,887	-33	-1.13	538	-
[1586]	26/03/03	2,990	2,990	2,919	2,920	-87	-2.89	120	-
[1586]	26/03/02	3,050	3,050	2,970	3,007	-28	-0.92	1,149	-
[1586]	26/02/27	3,025	3,035	2,992	3,035	+40	+1.34	19	-
[1586]	26/02/26	2,995	3,014	2,995	2,995	+14	+0.47	1,244	-
[1586]	26/02/25	2,950	2,985	2,950	2,981	+41	+1.39	151	-
[1586]	26/02/24	2,927	2,940	2,927	2,940	+16	+0.55	63	-
[1586]	26/02/20	2,960	2,960	2,920	2,924	-29	-0.98	112	-
[1586]	26/02/19	2,940	2,953	2,940	2,953	+23	+0.78	9	-
[1586]	26/02/18	2,889	2,930	2,889	2,930	+41	+1.42	162	-
[1586]	26/02/17	2,907	2,907	2,885	2,889	-30	-1.03	153	-
[1586]	26/02/16	2,939	2,948	2,910	2,919	-20	-0.68	109	-
[1586]	26/02/13	2,973	2,973	2,920	2,939	-34	-1.14	48	-
[1586]	26/02/12	2,969	2,973	2,963	2,973	+23	+0.78	109	-
[1586]	26/02/10	2,920	2,957	2,920	2,950	+40	+1.37	39	-
[1586]	26/02/09	2,892	2,930	2,892	2,910	+80	+2.83	9,641	-
[1586]	26/02/06	2,800	2,830	2,780	2,830	+30	+1.07	111	-
[1586]	26/02/05	2,824	2,825	2,800	2,800	-4	-0.14	62	-
[1586]	26/02/04	2,810	2,810	2,790	2,804	-6	-0.21	13	-
[1586]	26/02/03	2,732	2,810	2,732	2,810	+80	+2.93	125	-
[1586]	26/02/02	2,758	2,799	2,730	2,730	-23	-0.84	1,305	-
[1586]	26/01/30	2,745	2,753	2,727	2,753	+15	+0.55	49	-
[1586]	26/01/29	2,750	2,750	2,710	2,738	+1	+0.04	227	-
[1586]	26/01/28	2,730	2,737	2,720	2,737	-16	-0.58	377	-
[1586]	26/01/27	2,745	2,753	2,730	2,753	0	0.00	156	-
[1586]	26/01/26	2,815	2,815	2,745	2,753	-50	-1.78	421	-
[1586]	26/01/23	2,796	2,810	2,796	2,803	-5	-0.18	483	-
[1586]	26/01/22	2,777	2,808	2,777	2,808	+8	+0.29	474	-
[1586]	26/01/21	2,802	2,802	2,756	2,800	+8	+0.29	283	-
[1586]	26/01/20	2,815	2,815	2,790	2,792	-20	-0.71	45	-
[1586]	26/01/19	2,850	2,850	2,790	2,812	-2	-0.07	395	-
[1586]	26/01/16	2,850	2,850	2,810	2,814	-14	-0.50	88	-
[1586]	26/01/15	2,800	2,830	2,800	2,828	+23	+0.82	129	-
[1586]	26/01/14	2,857	2,857	2,790	2,805	+20	+0.72	116	-
[1586]	26/01/13	2,745	2,787	2,745	2,785	+65	+2.39	478	-
[1586]	26/01/09	2,700	2,720	2,700	2,720	+20	+0.74	109	-
[1586]	26/01/08	2,710	2,730	2,700	2,700	-21	-0.77	199	-
[1586]	26/01/07	2,780	2,780	2,715	2,721	-52	-1.88	563	-
[1586]	26/01/06	2,750	2,777	2,750	2,773	+31	+1.13	180	-
[1586]	26/01/05	2,740	2,742	2,727	2,742	+53	+1.97	36	-
[1586]	25/12/30	2,690	2,694	2,688	2,689	-1	-0.04	10,117	-
[1586]	25/12/29	2,660	2,700	2,660	2,690	+1	+0.04	32	-
[1586]	25/12/26	2,706	2,706	2,689	2,689	+5	+0.19	338	-
[1586]	25/12/25	2,682	2,687	2,682	2,684	+4	+0.15	3,210	-
[1586]	25/12/24	2,688	2,688	2,680	2,680	-10	-0.37	4	-
[1586]	25/12/23	2,692	2,692	2,690	2,690	+10	+0.37	105	-
[1586]	25/12/22	2,660	2,690	2,660	2,680	+22	+0.83	5,018	-
[1586]	25/12/19	2,631	2,670	2,631	2,658	+25	+0.95	228	-
[1586]	25/12/18	2,679	2,679	2,630	2,633	-19	-0.72	48	-
[1586]	25/12/17	2,650	2,652	2,640	2,652	-8	-0.30	76	-
[1586]	25/12/16	2,705	2,705	2,660	2,660	-30	-1.12	31	-
[1586]	25/12/15	2,745	2,745	2,690	2,690	-10	-0.37	75	-
[1586]	25/12/12	2,695	2,700	2,685	2,700	+47	+1.77	64	-
[1586]	25/12/11	2,696	2,696	2,650	2,653	-21	-0.79	20	-
[1586]	25/12/10	2,680	2,690	2,674	2,674	+7	+0.26	12	-
[1586]	25/12/09	2,675	2,676	2,667	2,667	+1	+0.04	150	-
[1586]	25/12/08	2,640	2,666	2,640	2,666	+20	+0.76	159	-
[1586]	25/12/05	2,683	2,683	2,646	2,646	-37	-1.38	112	-
[1586]	25/12/04	2,645	2,683	2,645	2,683	+45	+1.71	100	-
[1586]	25/12/03	2,638	2,638	2,638	2,638	+7	+0.27	1	-
[1586]	25/12/02	2,639	2,639	2,630	2,631	-8	-0.30	27	-
[1586]	25/12/01	2,659	2,679	2,639	2,639	-38	-1.42	315	-
[1586]	25/11/28	2,679	2,679	2,673	2,677	－	－	7	-
[1586]	25/11/27	－	－	－	2,657	－	－	0	-
[1586]	25/11/26	2,630	2,660	2,630	2,657	+52	+2.00	53	-
[1586]	25/11/25	2,630	2,630	2,605	2,605	-15	-0.57	10	-
[1586]	25/11/21	2,596	2,620	2,596	2,620	-11	-0.42	8	-
[1586]	25/11/20	2,620	2,640	2,620	2,631	+50	+1.94	73	-
[1586]	25/11/19	2,612	2,612	2,570	2,581	-8	-0.31	76	-
[1586]	25/11/18	2,654	2,654	2,587	2,589	-61	-2.30	6,100	-
[1586]	25/11/17	2,681	2,681	2,640	2,650	-6	-0.23	98	-
[1586]	25/11/14	2,660	2,666	2,650	2,656	-28	-1.04	9	-
[1586]	25/11/13	2,675	2,690	2,675	2,684	+19	+0.71	29	-
[1586]	25/11/12	2,700	2,700	2,660	2,665	+13	+0.49	29	-
[1586]	25/11/11	2,650	2,660	2,637	2,652	+20	+0.76	406	-
[1586]	25/11/10	2,630	2,640	2,630	2,632	+12	+0.46	102	-
[1586]	25/11/07	2,650	2,650	2,605	2,620	-20	-0.76	20	-
[1586]	25/11/06	2,610	2,640	2,610	2,640	+35	+1.34	15	-
[1586]	25/11/05	2,678	2,678	2,554	2,605	-35	-1.33	132	-
[1586]	25/11/04	2,643	2,670	2,640	2,640	-11	-0.41	16	-
[1586]	25/10/31	2,658	2,670	2,640	2,651	+19	+0.72	159	-
[1586]	25/10/30	2,618	2,635	2,610	2,632	+15	+0.57	101	-
[1586]	25/10/29	2,659	2,659	2,615	2,617	-2	-0.08	416	-
[1586]	25/10/28	2,659	2,659	2,619	2,619	-33	-1.24	10	-
[1586]	25/10/27	2,583	2,655	2,583	2,652	+36	+1.38	249	-
[1586]	25/10/24	2,580	2,616	2,580	2,616	+26	+1.00	65	-
[1586]	25/10/23	2,590	2,590	2,580	2,590	-16	-0.61	8	-
[1586]	25/10/22	2,600	2,606	2,580	2,606	+18	+0.70	11	-
[1586]	25/10/21	2,590	2,605	2,588	2,588	+12	+0.47	697	-
[1586]	25/10/20	2,600	2,600	2,561	2,576	+51	+2.02	21	-
[1586]	25/10/17	2,554	2,554	2,525	2,525	-19	-0.75	74	-
[1586]	25/10/16	2,543	2,550	2,540	2,544	+14	+0.55	220	-
[1586]	25/10/15	2,517	2,530	2,510	2,530	+44	+1.77	27	-
[1586]	25/10/14	2,530	2,530	2,480	2,486	-57	-2.24	517	-
[1586]	25/10/10	2,562	2,562	2,540	2,543	-36	-1.40	176	-
[1586]	25/10/09	2,580	2,580	2,574	2,579	+13	+0.51	57	-
[1586]	25/10/08	2,579	2,585	2,566	2,566	-9	-0.35	219	-
[1586]	25/10/07	2,577	2,578	2,564	2,575	+4	+0.16	426	-
[1586]	25/10/06	2,509	2,571	2,509	2,571	+95	+3.84	746	-
[1586]	25/10/03	2,443	2,480	2,443	2,476	+29	+1.19	136	-
[1586]	25/10/02	2,460	2,460	2,434	2,447	-1	-0.04	40	-
[1586]	25/10/01	2,471	2,471	2,437	2,448	-32	-1.29	580	-
[1586]	25/09/30	2,473	2,480	2,463	2,480	+12	+0.49	84	-
[1586]	25/09/29	2,519	2,540	2,390	2,468	-28	-1.12	1,528	-
[1586]	25/09/26	2,516	2,516	2,496	2,496	+3	+0.12	159	-
[1586]	25/09/25	2,490	2,500	2,486	2,493	+7	+0.28	259	-
[1586]	25/09/24	2,480	2,490	2,466	2,486	+6	+0.24	95	-
[1586]	25/09/22	2,492	2,509	2,480	2,480	-62	-2.44	214	-
[1586]	25/09/19	2,500	2,542	2,460	2,542	+59	+2.38	529	-
[1586]	25/09/18	2,490	2,490	2,470	2,483	+8	+0.32	54	-
[1586]	25/09/17	2,480	2,480	2,459	2,475	-11	-0.44	67	-
[1586]	25/09/16	2,500	2,500	2,481	2,486	+9	+0.36	261	-
[1586]	25/09/12	2,489	2,489	2,475	2,477	+12	+0.49	376	-
[1586]	25/09/11	2,485	2,485	2,452	2,465	+10	+0.41	294	-
[1586]	25/09/10	2,447	2,455	2,447	2,455	+7	+0.29	11	-
[1586]	25/09/09	2,484	2,484	2,447	2,448	-9	-0.37	110	-
[1586]	25/09/08	2,440	2,465	2,440	2,457	+27	+1.11	343	-
[1586]	25/09/05	2,415	2,431	2,415	2,430	+27	+1.12	27	-