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
[1595]	26/10/29	1,703	1,703	1,672	1,680	-14.0	-0.83	36,790	-
[1595]	26/10/28	1,716	1,716	1,692	1,694	-25.0	-1.45	44,070	-
[1595]	26/10/27	1,741	1,741	1,713	1,719	-21.0	-1.21	5,210	-
[1595]	26/10/26	1,712	1,740	1,698	1,740	+39.0	+2.29	31,046	-
[1595]	26/10/23	1,695	1,712	1,695	1,701	+2.0	+0.12	42,591	-
[1595]	26/10/22	1,684	1,699	1,675	1,699	+17.0	+1.01	30,832	-
[1595]	26/10/21	1,689	1,691	1,680	1,682	-13.0	-0.77	13,712	-
[1595]	26/10/20	1,695	1,715	1,674	1,695	0	+0.00	90,651	-
[1595]	26/10/19	1,700	1,709	1,690	1,695	-14.0	-0.82	11,163	-
[1595]	26/10/16	1,704	1,709	1,695	1,709	+9.0	+0.53	66,213	-
[1595]	26/10/15	1,693	1,700	1,675	1,700	+10.0	+0.59	9,014	-
[1595]	26/10/14	1,692	1,694	1,682	1,690	-38.0	-2.20	49,089	-
[1595]	26/10/13	1,707	1,728	1,707	1,728	+17.0	+0.99	140,640	-
[1595]	26/10/09	1,706	1,717	1,705	1,711	-1.0	-0.06	6,605	-
[1595]	26/10/08	1,709	1,712	1,696	1,712	0	+0.00	116,109	-
[1595]	26/10/07	1,714	1,726	1,712	1,712	-6.0	-0.35	118,753	-
[1595]	26/10/06	1,711	1,725	1,704	1,718	+7.0	+0.41	26,940	-
[1595]	26/10/05	1,729	1,729	1,709	1,711	-23.0	-1.33	110,039	-
[1595]	26/10/02	1,756	1,756	1,729	1,734	-26.0	-1.48	207,782	-
[1595]	26/10/01	1,770	1,770	1,754	1,760	-9.0	-0.51	77,438	-
[1595]	26/09/30	1,761	1,770	1,758	1,769	+5.0	+0.28	26,854	-
[1595]	26/09/29	1,776	1,776	1,760	1,764	-12.0	-0.68	82,354	-
[1595]	26/09/28	1,782	1,786	1,776	1,776	-9.0	-0.50	108,332	-
[1595]	26/09/25	1,796	1,799	1,782	1,785	-7.0	-0.39	20,523	-
[1595]	26/09/24	1,786	1,798	1,782	1,792	+1.0	+0.06	42,975	-
[1595]	26/09/18	1,809	1,809	1,791	1,791	-13.0	-0.72	33,006	-
[1595]	26/09/17	1,801	1,807	1,800	1,804	+5.0	+0.28	3,208	-
[1595]	26/09/16	1,805	1,809	1,799	1,799	-1.0	-0.06	4,413	-
[1595]	26/09/15	1,812	1,812	1,797	1,800	-4.0	-0.22	27,081	-
[1595]	26/09/14	1,805	1,811	1,802	1,804	+9.0	+0.50	4,539	-
[1595]	26/09/11	1,801	1,822	1,795	1,795	-26.0	-1.43	401,791	-
[1595]	26/09/10	1,808	1,821	1,805	1,821	+11.0	+0.61	129,067	-
[1595]	26/09/09	1,801	1,810	1,791	1,810	-1.0	-0.06	20,539	-
[1595]	26/09/08	1,810	1,816	1,800	1,811	-24.0	-1.31	61,758	-
[1595]	26/09/07	1,825	1,835	1,813	1,835	+8.0	+0.44	37,485	-
[1595]	26/09/04	1,828	1,833	1,825	1,827	-7.0	-0.38	19,694	-
[1595]	26/09/03	1,838	1,845	1,830	1,834	-8.0	-0.43	42,234	-
[1595]	26/09/02	1,854	1,854	1,833	1,842	-13.0	-0.70	30,371	-
[1595]	26/09/01	1,847	1,855	1,837	1,855	0	+0.00	8,281	-
[1595]	26/08/31	1,856	1,856	1,837	1,855	-2.0	-0.11	5,981	-
[1595]	26/08/28	1,872	1,872	1,842	1,857	+2.0	+0.11	44,815	-
[1595]	26/08/27	1,859	1,870	1,855	1,855	-10.0	-0.54	11,304	-
[1595]	26/08/26	1,848	1,866	1,848	1,865	+6.0	+0.32	1,776	-
[1595]	26/08/25	1,855	1,861	1,854	1,859	+4.0	+0.22	8,190	-
[1595]	26/08/24	1,844	1,855	1,842	1,855	+6.0	+0.32	4,076	-
[1595]	26/08/21	1,855	1,855	1,836	1,849	-5.0	-0.27	12,559	-
[1595]	26/08/20	1,850	1,855	1,843	1,854	+6.0	+0.32	13,840	-
[1595]	26/08/19	1,846	1,848	1,833	1,848	-1.0	-0.05	10,420	-
[1595]	26/08/18	1,852	1,852	1,833	1,849	-6.0	-0.32	12,887	-
[1595]	26/08/17	1,846	1,862	1,846	1,855	-8.0	-0.43	5,715	-
[1595]	26/08/14	1,860	1,863	1,840	1,863	+3.0	+0.16	16,443	-
[1595]	26/08/13	1,861	1,863	1,848	1,860	+7.0	+0.38	25,332	-
[1595]	26/08/12	1,850	1,853	1,840	1,853	+1.0	+0.05	24,633	-
[1595]	26/08/10	1,852	1,854	1,833	1,852	-2.0	-0.11	112,113	-
[1595]	26/08/07	1,856	1,861	1,841	1,854	-4.0	-0.22	57,180	-
[1595]	26/08/06	1,850	1,858	1,839	1,858	-2.0	-0.11	69,790	-
[1595]	26/08/05	1,865	1,865	1,835	1,860	-5.0	-0.27	134,875	-
[1595]	26/08/04	1,876	1,876	1,846	1,865	-28.0	-1.48	227,061	-
[1595]	26/08/03	1,900	1,900	1,862	1,893	-9.0	-0.47	256,720	-
[1595]	26/07/31	1,929	1,929	1,894	1,902	-27.0	-1.40	346,421	-
[1595]	26/07/30	1,910	1,933	1,910	1,929	-12.0	-0.62	298,696	-
[1595]	26/07/29	1,928	1,941	1,923	1,941	+26.0	+1.36	363,193	-
[1595]	26/07/28	1,913	1,932	1,910	1,915	-3.0	-0.16	217,080	-
[1595]	26/07/27	1,896	1,919	1,896	1,918	+22.0	+1.16	40,429	-
[1595]	26/07/24	1,883	1,896	1,880	1,896	+9.0	+0.48	15,299	-
[1595]	26/07/23	1,900	1,903	1,883	1,887	-10.0	-0.53	170,136	-
[1595]	26/07/22	1,910	1,910	1,891	1,897	0	+0.00	567,927	-
[1595]	26/07/21	1,877	1,906	1,877	1,897	+24.0	+1.28	282,300	-
[1595]	26/07/17	1,851	1,888	1,851	1,873	+35	+1.90	117,269	-
[1595]	26/07/16	1,877	1,884	1,838	1,838	-48	-2.55	102,337	-
[1595]	26/07/15	1,881	1,895	1,880	1,886	+9	+0.48	495,272	-
[1595]	26/07/14	1,850	1,877	1,850	1,877	+4	+0.21	25,828	-
[1595]	26/07/13	1,887	1,887	1,873	1,873	0	0.00	49,441	-
[1595]	26/07/10	1,910	1,910	1,872	1,873	-38	-1.99	35,844	-
[1595]	26/07/09	1,875	1,911	1,870	1,911	+31	+1.65	27,225	-
[1595]	26/07/08	1,890	1,890	1,875	1,880	-9	-0.48	17,562	-
[1595]	26/07/07	1,894	1,905	1,889	1,889	-1	-0.05	17,298	-
[1595]	26/07/06	1,880	1,906	1,880	1,890	+11	+0.59	148,437	-
[1595]	26/07/03	1,862	1,889	1,857	1,879	+23	+1.24	445,290	-
[1595]	26/07/02	1,847	1,864	1,846	1,856	+11	+0.60	197,462	-
[1595]	26/07/01	1,866	1,866	1,838	1,845	-16	-0.86	107,258	-
[1595]	26/06/30	1,866	1,886	1,861	1,861	-9	-0.48	22,171	-
[1595]	26/06/29	1,867	1,874	1,862	1,870	+6	+0.32	10,092	-
[1595]	26/06/26	1,844	1,869	1,842	1,864	+17	+0.92	21,101	-
[1595]	26/06/25	1,829	1,851	1,824	1,847	+12	+0.65	61,617	-
[1595]	26/06/24	1,814	1,835	1,814	1,835	+22	+1.21	6,841	-
[1595]	26/06/23	1,815	1,821	1,810	1,813	0	0.00	26,923	-
[1595]	26/06/22	1,829	1,829	1,804	1,813	-15	-0.82	51,206	-
[1595]	26/06/19	1,822	1,828	1,809	1,828	+10	+0.55	18,863	-
[1595]	26/06/18	1,816	1,818	1,801	1,818	+2	+0.11	23,542	-
[1595]	26/06/17	1,815	1,820	1,809	1,816	-2	-0.11	23,773	-
[1595]	26/06/16	1,851	1,851	1,813	1,818	-35	-1.89	40,447	-
[1595]	26/06/15	1,847	1,860	1,843	1,853	+14	+0.76	76,263	-
[1595]	26/06/12	1,840	1,848	1,824	1,839	+11	+0.60	59,718	-
[1595]	26/06/11	1,821	1,838	1,817	1,828	+7	+0.38	41,936	-
[1595]	26/06/10	1,809	1,822	1,799	1,821	+20	+1.11	42,029	-
[1595]	26/06/09	1,810	1,810	1,791	1,801	-5	-0.28	49,839	-
[1595]	26/06/08	1,797	1,808	1,790	1,806	+9	+0.50	4,649	-
[1595]	26/06/05	1,799	1,808	1,790	1,797	+2	+0.11	35,975	-
[1595]	26/06/04	1,815	1,815	1,793	1,795	-23	-1.27	62,101	-
[1595]	26/06/03	1,806	1,825	1,806	1,818	+17	+0.94	107,965	-
[1595]	26/06/02	1,805	1,812	1,794	1,801	-19	-1.04	62,507	-
[1595]	26/06/01	1,858	1,858	1,820	1,820	-40	-2.15	48,897	-
[1595]	26/05/29	1,848	1,866	1,838	1,860	+19	+1.03	164,360	-
[1595]	26/05/28	1,845	1,845	1,828	1,841	-3	-0.16	14,095	-
[1595]	26/05/27	1,840	1,844	1,834	1,844	+9	+0.49	23,155	-
[1595]	26/05/26	1,836	1,840	1,829	1,835	-1	-0.05	14,459	-
[1595]	26/05/25	1,837	1,842	1,835	1,836	-8	-0.43	14,697	-
[1595]	26/05/22	1,855	1,855	1,836	1,844	-7.0	-0.38	18,764	-
[1595]	26/05/21	1,854	1,855	1,845	1,851	+32.0	+1.76	59,204	-
[1595]	26/05/20	1,868	1,868	1,819	1,819	-47.0	-2.52	14,915	-
[1595]	26/05/19	1,846	1,866	1,846	1,866	+28.0	+1.52	16,321	-
[1595]	26/05/18	1,872	1,872	1,838	1,838	-30.0	-1.61	75,730	-
[1595]	26/05/15	1,869	1,880	1,868	1,868	+17.0	+0.92	11,562	-
[1595]	26/05/14	1,873	1,876	1,851	1,851	-18.0	-0.96	35,103	-
[1595]	26/05/13	1,885	1,885	1,869	1,869	-14.0	-0.74	24,880	-
[1595]	26/05/12	1,897	1,897	1,880	1,883	-9.0	-0.48	51,122	-
[1595]	26/05/11	1,897	1,904	1,892	1,892	-11.0	-0.58	11,715	-
[1595]	26/05/08	1,922	1,922	1,896	1,903	-19.0	-0.99	67,642	-
[1595]	26/05/07	1,917	1,928	1,909	1,922	+6.0	+0.31	97,889	-
[1595]	26/05/01	1,918	1,923	1,909	1,916	-1.0	-0.05	8,149	-
[1595]	26/04/30	1,913	1,921	1,910	1,917	+6.0	+0.31	37,973	-
[1595]	26/04/28	1,932	1,942	1,911	1,911	-42.0	-2.15	14,475	-
[1595]	26/04/27	1,950	1,953	1,932	1,953	+19	+0.98	6,827	-
[1595]	26/04/24	1,935	1,940	1,930	1,934	-27	-1.38	27,346	-
[1595]	26/04/23	1,930	1,961	1,923	1,961	+25	+1.29	26,136	-
[1595]	26/04/22	1,952	1,952	1,933	1,936	-14	-0.72	48,507	-
[1595]	26/04/21	1,965	1,965	1,949	1,950	-12	-0.61	34,784	-
[1595]	26/04/20	1,965	1,970	1,959	1,962	-18	-0.91	18,417	-
[1595]	26/04/17	1,970	1,980	1,959	1,980	+11	+0.56	9,944	-
[1595]	26/04/16	1,988	1,988	1,957	1,969	+2	+0.10	97,546	-
[1595]	26/04/15	1,975	1,976	1,967	1,967	-1	-0.05	22,238	-
[1595]	26/04/14	1,958	1,970	1,955	1,968	-1	-0.05	14,948	-
[1595]	26/04/13	1,969	1,977	1,961	1,969	-7	-0.35	265,906	-
[1595]	26/04/10	1,975	1,980	1,966	1,976	+6	+0.30	205,741	-
[1595]	26/04/09	1,992	2,000	1,970	1,970	-22	-1.10	32,891	-
[1595]	26/04/08	1,981	1,993	1,971	1,992	+34	+1.74	78,802	-
[1595]	26/04/07	1,967	1,977	1,958	1,958	-2	-0.10	141,637	-
[1595]	26/04/06	1,954	1,966	1,949	1,960	+6	+0.31	4,784	-
[1595]	26/04/03	1,941	1,954	1,935	1,954	+19	+0.98	12,865	-
[1595]	26/04/02	1,961	1,972	1,931	1,935	-9	-0.46	35,435	-
[1595]	26/04/01	1,944	1,944	1,928	1,944	+35	+1.83	58,424	-
[1595]	26/03/31	1,927	1,927	1,906	1,909	-21	-1.09	29,685	-
[1595]	26/03/30	1,956	1,981	1,920	1,930	-27	-1.38	43,695	-
[1595]	26/03/27	1,965	1,972	1,956	1,957	-9	-0.46	259,325	-
[1595]	26/03/26	1,986	1,986	1,962	1,966	-16	-0.81	55,568	-
[1595]	26/03/25	1,980	1,993	1,980	1,982	+22	+1.12	58,667	-
[1595]	26/03/24	1,986	1,994	1,960	1,960	-53	-2.63	35,548	-
[1595]	26/03/23	1,992	2,013	1,962	2,013	+2	+0.10	118,094	-
[1595]	26/03/19	2,029	2,034	2,011	2,011	-27	-1.32	19,456	-
[1595]	26/03/18	2,048	2,048	2,032	2,038	+6	+0.30	16,171	-
[1595]	26/03/17	2,040	2,040	2,030	2,032	+13	+0.64	6,923	-
[1595]	26/03/16	2,012	2,030	1,994	2,019	+39	+1.97	50,555	-
[1595]	26/03/13	2,001	2,027	1,980	1,980	-38	-1.88	75,252	-
[1595]	26/03/12	2,035	2,035	2,013	2,018	+6	+0.30	37,509	-
[1595]	26/03/11	2,014	2,038	2,010	2,012	+1	+0.05	45,193	-
[1595]	26/03/10	2,020	2,020	2,008	2,011	+2	+0.10	34,547	-
[1595]	26/03/09	2,010	2,017	1,991	2,009	-18	-0.89	256,124	-
[1595]	26/03/06	2,033	2,033	2,019	2,027	-12	-0.59	13,765	-
[1595]	26/03/05	2,035	2,052	2,035	2,039	+23	+1.14	222,464	-
[1595]	26/03/04	2,038	2,038	2,004	2,016	-22	-1.08	54,235	-
[1595]	26/03/03	2,074	2,074	2,037	2,038	-28	-1.36	36,084	-
[1595]	26/03/02	2,060	2,067	2,045	2,066	+7	+0.34	59,001	-
[1595]	26/02/27	2,089	2,089	2,059	2,059	-29	-1.39	206,168	-
[1595]	26/02/26	2,083	2,094	2,074	2,088	+14	+0.68	170,865	-
[1595]	26/02/25	2,068	2,074	2,063	2,074	+8	+0.39	61,662	-
[1595]	26/02/24	2,057	2,068	2,046	2,066	+20	+0.98	20,509	-
[1595]	26/02/20	2,046	2,050	2,040	2,046	+5	+0.24	20,752	-
[1595]	26/02/19	2,053	2,053	2,032	2,041	-13	-0.63	8,659	-
[1595]	26/02/18	2,040	2,054	2,029	2,054	+15	+0.74	8,597	-
[1595]	26/02/17	2,047	2,047	2,024	2,039	-6	-0.29	38,952	-
[1595]	26/02/16	2,033	2,045	2,021	2,045	+20	+0.99	62,658	-
[1595]	26/02/13	2,045	2,045	2,021	2,025	-18	-0.88	41,535	-
[1595]	26/02/12	2,044	2,046	2,037	2,043	-8	-0.39	12,685	-
[1595]	26/02/10	2,047	2,053	2,042	2,051	+11	+0.54	12,633	-
[1595]	26/02/09	2,068	2,068	2,037	2,040	-2	-0.10	26,724	-
[1595]	26/02/06	2,052	2,052	2,037	2,042	-10	-0.49	46,202	-
[1595]	26/02/05	2,055	2,059	2,049	2,052	-2	-0.10	45,967	-
[1595]	26/02/04	2,041	2,054	2,029	2,054	+16	+0.79	80,306	-
[1595]	26/02/03	2,027	2,044	2,021	2,038	+3	+0.15	95,174	-
[1595]	26/02/02	2,029	2,035	2,020	2,035	+9	+0.44	12,574	-
[1595]	26/01/30	2,000	2,041	2,000	2,026	+2	+0.10	47,210	-
[1595]	26/01/29	2,011	2,024	1,999	2,024	+10	+0.50	38,640	-
[1595]	26/01/28	2,006	2,016	2,004	2,014	-2	-0.10	40,570	-
[1595]	26/01/27	2,022	2,022	2,006	2,016	-8	-0.40	6,780	-
[1595]	26/01/26	2,034	2,034	2,018	2,024	-13	-0.64	40,010	-
[1595]	26/01/23	2,061	2,061	2,035	2,037	-7	-0.34	61,990	-
[1595]	26/01/22	2,047	2,055	2,039	2,044	+2	+0.10	39,060	-
[1595]	26/01/21	2,071	2,071	2,034	2,042	-34	-1.64	90,690	-
[1595]	26/01/20	2,095	2,096	2,076	2,076	-15	-0.72	10,370	-
[1595]	26/01/19	2,108	2,115	2,086	2,091	-11	-0.52	20,300	-
[1595]	26/01/16	2,090	2,105	2,090	2,102	+17	+0.82	12,310	-
[1595]	26/01/15	2,087	2,091	2,080	2,085	+4	+0.19	8,530	-
[1595]	26/01/14	2,079	2,084	2,072	2,081	-16	-0.76	45,870	-
[1595]	26/01/13	2,102	2,102	2,083	2,097	0	0.00	178,390	-
[1595]	26/01/09	2,100	2,105	2,090	2,097	+1	+0.05	6,930	-
[1595]	26/01/08	2,099	2,099	2,084	2,096	-2	-0.10	17,190	-
[1595]	26/01/07	2,059	2,098	2,059	2,098	+15	+0.72	14,660	-
[1595]	26/01/06	2,074	2,083	2,071	2,083	+12	+0.58	9,570	-
[1595]	26/01/05	2,069	2,085	2,058	2,071	0	0.00	12,120	-
[1595]	25/12/30	2,080	2,088	2,071	2,071	-6	-0.29	7,040	-
[1595]	25/12/29	2,068	2,077	2,068	2,077	+4	+0.19	7,180	-
[1595]	25/12/26	2,073	2,080	2,059	2,073	0	0.00	39,570	-
[1595]	25/12/25	2,070	2,076	2,066	2,073	+13	+0.63	83,090	-
[1595]	25/12/24	2,060	2,066	2,056	2,060	+11	+0.54	12,630	-
[1595]	25/12/23	2,054	2,055	2,046	2,049	-1	-0.05	31,230	-
[1595]	25/12/22	2,068	2,070	2,045	2,050	-8	-0.39	33,940	-
[1595]	25/12/19	2,066	2,066	2,054	2,058	+11	+0.54	65,850	-
[1595]	25/12/18	2,050	2,056	2,047	2,047	+11	+0.54	118,080	-
[1595]	25/12/17	2,040	2,041	2,034	2,036	-2	-0.10	1,760	-
[1595]	25/12/16	2,037	2,049	2,036	2,038	+3	+0.15	9,050	-
[1595]	25/12/15	2,030	2,038	2,030	2,035	+6	+0.30	31,950	-
[1595]	25/12/12	2,008	2,034	2,008	2,029	+20	+1.00	34,290	-
[1595]	25/12/11	2,021	2,023	1,994	2,009	-7	-0.35	48,740	-
[1595]	25/12/10	2,008	2,022	2,004	2,016	+12	+0.60	9,950	-
[1595]	25/12/09	1,997	2,008	1,990	2,004	+2	+0.10	12,750	-
[1595]	25/12/08	2,011	2,014	1,994	2,002	-13	-0.65	31,970	-
[1595]	25/12/05	2,019	2,019	2,010	2,015	-5	-0.25	54,730	-
[1595]	25/12/04	2,031	2,031	2,017	2,020	-10	-0.49	47,770	-
[1595]	25/12/03	2,045	2,045	2,026	2,030	-14	-0.68	41,740	-
[1595]	25/12/02	2,043	2,048	2,034	2,044	+1	+0.05	82,970	-
[1595]	25/12/01	2,078	2,078	2,043	2,043	-28	-1.35	63,020	-
[1595]	25/11/28	2,088	2,088	2,070	2,071	-13	-0.62	31,030	-
[1595]	25/11/27	2,075	2,092	2,075	2,084	+9	+0.43	14,020	-
[1595]	25/11/26	2,069	2,075	2,063	2,075	+9	+0.44	21,100	-
[1595]	25/11/25	2,060	2,068	2,046	2,066	+20	+0.98	27,140	-
[1595]	25/11/21	2,033	2,049	2,033	2,046	+12	+0.59	14,320	-
[1595]	25/11/20	2,033	2,046	2,029	2,034	+8	+0.39	40,170	-
[1595]	25/11/19	2,056	2,056	2,016	2,026	-21	-1.03	30,190	-
[1595]	25/11/18	2,060	2,060	2,028	2,047	-12	-0.58	63,310	-
[1595]	25/11/17	2,052	2,059	2,043	2,059	+5	+0.24	3,920	-
[1595]	25/11/14	2,048	2,060	2,047	2,054	+6	+0.29	12,320	-
[1595]	25/11/13	2,063	2,063	2,041	2,048	-2	-0.10	35,300	-
[1595]	25/11/12	2,052	2,062	2,050	2,050	+5	+0.24	72,300	-
[1595]	25/11/11	2,036	2,052	2,036	2,045	+29	+1.44	130,550	-
[1595]	25/11/10	2,032	2,043	2,016	2,016	-7	-0.35	88,130	-
[1595]	25/11/07	2,027	2,033	2,023	2,023	-3	-0.15	31,120	-
[1595]	25/11/06	2,025	2,030	2,019	2,026	+1	+0.05	28,240	-
[1595]	25/11/05	2,015	2,025	2,000	2,025	+7	+0.35	45,460	-
[1595]	25/11/04	2,007	2,018	2,000	2,018	+37	+1.87	25,710	-
[1595]	25/10/31	2,009	2,018	1,981	1,981	-27	-1.34	62,190	-
[1595]	25/10/30	1,986	2,008	1,985	2,008	+15	+0.75	70,320	-
[1595]	25/10/29	2,005	2,006	1,988	1,993	-13	-0.65	51,190	-
[1595]	25/10/28	2,014	2,016	2,002	2,006	-10	-0.50	40,400	-
[1595]	25/10/27	2,007	2,016	2,004	2,016	+12	+0.60	33,380	-
[1595]	25/10/24	2,014	2,016	2,000	2,004	-4	-0.20	26,090	-
[1595]	25/10/23	1,998	2,012	1,988	2,008	+11	+0.55	40,720	-
[1595]	25/10/22	1,987	1,997	1,986	1,997	+13	+0.66	42,870	-
[1595]	25/10/21	1,984	1,986	1,978	1,984	+3	+0.15	13,050	-
[1595]	25/10/20	1,980	1,985	1,972	1,981	+5	+0.25	33,000	-
[1595]	25/10/17	1,957	1,977	1,957	1,976	+2	+0.10	39,980	-
[1595]	25/10/16	1,960	1,974	1,960	1,974	+15	+0.77	7,800	-
[1595]	25/10/15	1,961	1,964	1,952	1,959	+5	+0.26	14,900	-
[1595]	25/10/14	1,940	1,958	1,935	1,954	-24	-1.21	68,990	-
[1595]	25/10/10	1,985	1,985	1,976	1,978	-5	-0.25	143,860	-
[1595]	25/10/09	1,984	1,984	1,974	1,983	-4	-0.20	81,550	-
[1595]	25/10/08	1,994	1,994	1,985	1,987	-6	-0.30	12,750	-
[1595]	25/10/07	2,000	2,000	1,987	1,993	-12	-0.60	93,410	-
[1595]	25/10/06	1,979	2,005	1,979	2,005	+40	+2.04	68,750	-
[1595]	25/10/03	1,968	1,972	1,961	1,965	-6	-0.30	47,530	-
[1595]	25/10/02	1,977	1,986	1,958	1,971	+4	+0.20	95,660	-
[1595]	25/10/01	1,992	1,992	1,957	1,967	-17	-0.86	43,030	-
[1595]	25/09/30	1,979	1,984	1,968	1,984	+14	+0.71	28,020	-
[1595]	25/09/29	1,999	1,999	1,970	1,970	-29	-1.45	37,100	-
[1595]	25/09/26	1,994	2,000	1,993	1,999	+6	+0.30	66,240	-
[1595]	25/09/25	1,984	1,993	1,984	1,993	+12	+0.61	33,130	-
[1595]	25/09/24	1,985	1,987	1,980	1,981	-5	-0.25	55,780	-
[1595]	25/09/22	1,987	1,996	1,986	1,986	+5	+0.25	35,380	-
[1595]	25/09/19	2,004	2,005	1,979	1,981	-11	-0.55	179,340	-
[1595]	25/09/18	1,999	2,001	1,991	1,992	-3	-0.15	48,800	-
[1595]	25/09/17	2,006	2,008	1,989	1,995	-10	-0.50	147,490	-
[1595]	25/09/16	1,992	2,005	1,986	2,005	+13	+0.65	90,600	-
[1595]	25/09/12	1,968	1,992	1,968	1,992	+24	+1.22	10,910	-
[1595]	25/09/11	1,957	1,973	1,957	1,968	+11	+0.56	18,250	-
[1595]	25/09/10	1,954	1,960	1,951	1,957	-3	-0.15	34,360	-
[1595]	25/09/09	1,953	1,962	1,951	1,960	+8	+0.41	29,770	-
[1595]	25/09/08	1,957	1,961	1,950	1,952	+9	+0.46	27,120	-
[1595]	25/09/05	1,949	1,959	1,935	1,943	-10	-0.51	36,210	-