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
[1597]	26/10/30	1,697	1,709	1,693	1,705	+9.0	+0.53	234,094	-
[1597]	26/10/29	1,710	1,710	1,688	1,696	-9.0	-0.53	133,366	-
[1597]	26/10/28	1,732	1,735	1,705	1,705	-25.0	-1.45	29,512	-
[1597]	26/10/27	1,750	1,750	1,728	1,730	-15.0	-0.86	52,993	-
[1597]	26/10/26	1,722	1,745	1,712	1,745	+28.0	+1.63	246,295	-
[1597]	26/10/23	1,705	1,728	1,702	1,717	+12.0	+0.70	131,453	-
[1597]	26/10/22	1,703	1,705	1,689	1,705	+9.0	+0.53	80,290	-
[1597]	26/10/21	1,698	1,705	1,693	1,696	+5.0	+0.30	73,778	-
[1597]	26/10/20	1,715	1,715	1,688	1,691	-14.0	-0.82	117,114	-
[1597]	26/10/19	1,720	1,720	1,704	1,705	-16.0	-0.93	62,370	-
[1597]	26/10/16	1,723	1,725	1,710	1,721	+2.0	+0.12	80,069	-
[1597]	26/10/15	1,705	1,719	1,689	1,719	+16.0	+0.94	49,470	-
[1597]	26/10/14	1,714	1,714	1,696	1,703	-11.0	-0.64	86,775	-
[1597]	26/10/13	1,707	1,714	1,700	1,714	+9.0	+0.53	64,590	-
[1597]	26/10/09	1,688	1,710	1,688	1,705	+10.0	+0.59	229,774	-
[1597]	26/10/08	1,701	1,702	1,688	1,695	-12.0	-0.70	380,898	-
[1597]	26/10/07	1,707	1,715	1,704	1,707	-10.0	-0.58	332,412	-
[1597]	26/10/06	1,703	1,717	1,695	1,717	+14.0	+0.82	162,741	-
[1597]	26/10/05	1,720	1,720	1,701	1,703	-19.0	-1.10	168,992	-
[1597]	26/10/02	1,746	1,746	1,721	1,722	-24.0	-1.37	239,768	-
[1597]	26/10/01	1,750	1,756	1,745	1,746	-15.0	-0.85	179,191	-
[1597]	26/09/30	1,751	1,762	1,750	1,761	+10.0	+0.57	244,259	-
[1597]	26/09/29	1,773	1,773	1,750	1,751	-19.0	-1.07	210,884	-
[1597]	26/09/28	1,780	1,781	1,770	1,770	-6.0	-0.34	110,702	-
[1597]	26/09/25	1,790	1,791	1,773	1,776	-8.0	-0.45	93,111	-
[1597]	26/09/24	1,788	1,789	1,776	1,784	-5.0	-0.28	75,646	-
[1597]	26/09/18	1,796	1,797	1,783	1,789	-8.0	-0.45	172,566	-
[1597]	26/09/17	1,797	1,798	1,791	1,797	+1.0	+0.06	43,016	-
[1597]	26/09/16	1,802	1,803	1,790	1,796	+6.0	+0.34	79,410	-
[1597]	26/09/15	1,798	1,801	1,786	1,790	-8.0	-0.44	131,353	-
[1597]	26/09/14	1,790	1,802	1,786	1,798	+9.0	+0.50	31,511	-
[1597]	26/09/11	1,795	1,806	1,783	1,789	-17.0	-0.94	126,911	-
[1597]	26/09/10	1,806	1,806	1,794	1,806	+3.0	+0.17	29,545	-
[1597]	26/09/09	1,799	1,803	1,792	1,803	+1.0	+0.06	198,046	-
[1597]	26/09/08	1,810	1,810	1,791	1,802	-8.0	-0.44	152,651	-
[1597]	26/09/07	1,822	1,824	1,805	1,810	-44.0	-2.37	247,290	-
[1597]	26/09/04	1,852	1,855	1,845	1,854	-3.0	-0.16	388,636	-
[1597]	26/09/03	1,864	1,865	1,851	1,857	-6.0	-0.32	108,416	-
[1597]	26/09/02	1,869	1,869	1,853	1,863	-2.0	-0.11	150,184	-
[1597]	26/09/01	1,863	1,869	1,857	1,865	+3.0	+0.16	173,319	-
[1597]	26/08/31	1,874	1,874	1,857	1,862	-7.0	-0.37	698,868	-
[1597]	26/08/28	1,882	1,882	1,864	1,869	-19.0	-1.01	282,451	-
[1597]	26/08/27	1,884	1,891	1,880	1,888	+5.0	+0.27	72,334	-
[1597]	26/08/26	1,879	1,887	1,877	1,883	+4.0	+0.21	46,897	-
[1597]	26/08/25	1,883	1,885	1,874	1,879	0	+0.00	50,264	-
[1597]	26/08/24	1,867	1,879	1,862	1,879	+15.0	+0.80	163,140	-
[1597]	26/08/21	1,877	1,877	1,855	1,864	-13.0	-0.69	206,047	-
[1597]	26/08/20	1,860	1,877	1,860	1,877	+17.0	+0.91	20,062	-
[1597]	26/08/19	1,867	1,868	1,853	1,860	-4.0	-0.21	61,395	-
[1597]	26/08/18	1,879	1,884	1,853	1,864	-15.0	-0.80	105,943	-
[1597]	26/08/17	1,868	1,883	1,867	1,879	+11.0	+0.59	74,816	-
[1597]	26/08/14	1,878	1,879	1,860	1,868	-6.0	-0.32	47,233	-
[1597]	26/08/13	1,875	1,885	1,867	1,874	+2.0	+0.11	89,362	-
[1597]	26/08/12	1,875	1,876	1,861	1,872	+3.0	+0.16	68,614	-
[1597]	26/08/10	1,874	1,874	1,851	1,869	+5.0	+0.27	114,401	-
[1597]	26/08/07	1,873	1,882	1,860	1,864	-10.0	-0.53	623,539	-
[1597]	26/08/06	1,869	1,875	1,857	1,874	+5.0	+0.27	382,289	-
[1597]	26/08/05	1,879	1,879	1,855	1,869	-30.0	-1.58	216,945	-
[1597]	26/08/04	1,883	1,899	1,866	1,899	+22.0	+1.17	130,107	-
[1597]	26/08/03	1,917	1,917	1,877	1,877	-65.0	-3.35	919,003	-
[1597]	26/07/31	1,950	1,951	1,917	1,942	-8.0	-0.41	64,542	-
[1597]	26/07/30	1,950	1,955	1,930	1,950	-18.0	-0.91	180,767	-
[1597]	26/07/29	1,947	1,968	1,942	1,968	+26.0	+1.34	56,696	-
[1597]	26/07/28	1,948	1,955	1,932	1,942	-2.0	-0.10	314,973	-
[1597]	26/07/27	1,920	1,944	1,920	1,944	+26.0	+1.36	37,857	-
[1597]	26/07/24	1,900	1,918	1,899	1,918	+7.0	+0.37	122,758	-
[1597]	26/07/23	1,927	1,927	1,905	1,911	-7.0	-0.36	97,354	-
[1597]	26/07/22	1,928	1,928	1,912	1,918	+3.0	+0.16	101,871	-
[1597]	26/07/21	1,916	1,930	1,911	1,915	+21.0	+1.11	151,073	-
[1597]	26/07/17	1,881	1,911	1,881	1,894	+13	+0.69	262,010	-
[1597]	26/07/16	1,908	1,908	1,878	1,881	-27	-1.42	74,931	-
[1597]	26/07/15	1,903	1,911	1,900	1,908	+12	+0.63	26,495	-
[1597]	26/07/14	1,891	1,899	1,880	1,896	+13	+0.69	64,794	-
[1597]	26/07/13	1,880	1,885	1,874	1,883	+1	+0.05	83,597	-
[1597]	26/07/10	1,886	1,889	1,875	1,882	-2	-0.11	114,383	-
[1597]	26/07/09	1,893	1,893	1,879	1,884	-6	-0.32	47,324	-
[1597]	26/07/08	1,899	1,899	1,878	1,890	-12	-0.63	82,765	-
[1597]	26/07/07	1,902	1,907	1,892	1,902	+7	+0.37	75,965	-
[1597]	26/07/06	1,886	1,907	1,880	1,895	+18	+0.96	334,717	-
[1597]	26/07/03	1,859	1,891	1,859	1,877	+22	+1.19	337,156	-
[1597]	26/07/02	1,852	1,864	1,844	1,855	+9	+0.49	275,386	-
[1597]	26/07/01	1,868	1,868	1,839	1,846	-19	-1.02	258,529	-
[1597]	26/06/30	1,881	1,881	1,865	1,865	+3	+0.16	82,535	-
[1597]	26/06/29	1,873	1,877	1,862	1,862	-11	-0.59	180,678	-
[1597]	26/06/26	1,848	1,873	1,843	1,873	+26	+1.41	332,831	-
[1597]	26/06/25	1,839	1,852	1,826	1,847	+19	+1.04	125,003	-
[1597]	26/06/24	1,815	1,833	1,815	1,828	+18	+0.99	39,101	-
[1597]	26/06/23	1,802	1,822	1,802	1,810	+4	+0.22	64,922	-
[1597]	26/06/22	1,825	1,825	1,805	1,806	-20	-1.10	79,332	-
[1597]	26/06/19	1,823	1,826	1,809	1,826	+16	+0.88	59,534	-
[1597]	26/06/18	1,820	1,821	1,803	1,810	-10	-0.55	109,444	-
[1597]	26/06/17	1,824	1,826	1,810	1,820	-5	-0.27	66,907	-
[1597]	26/06/16	1,850	1,850	1,815	1,825	-26	-1.40	183,819	-
[1597]	26/06/15	1,867	1,867	1,842	1,851	-1	-0.05	60,757	-
[1597]	26/06/12	1,847	1,852	1,826	1,852	+14	+0.76	721,144	-
[1597]	26/06/11	1,824	1,842	1,819	1,838	+3	+0.16	94,707	-
[1597]	26/06/10	1,805	1,835	1,802	1,835	+30	+1.66	104,065	-
[1597]	26/06/09	1,812	1,817	1,794	1,805	-7	-0.39	194,126	-
[1597]	26/06/08	1,800	1,812	1,795	1,812	+14	+0.78	285,405	-
[1597]	26/06/05	1,809	1,816	1,794	1,798	-17	-0.94	244,567	-
[1597]	26/06/04	1,831	1,835	1,811	1,815	-24	-1.31	961,397	-
[1597]	26/06/03	1,825	1,844	1,822	1,839	+15	+0.82	184,972	-
[1597]	26/06/02	1,838	1,838	1,809	1,824	-25	-1.35	142,822	-
[1597]	26/06/01	1,873	1,873	1,837	1,849	-23	-1.23	201,500	-
[1597]	26/05/29	1,862	1,884	1,853	1,872	+18	+0.97	122,326	-
[1597]	26/05/28	1,865	1,865	1,846	1,854	-6	-0.32	156,953	-
[1597]	26/05/27	1,854	1,863	1,851	1,860	+10	+0.54	66,448	-
[1597]	26/05/26	1,853	1,857	1,844	1,850	0	0.00	72,265	-
[1597]	26/05/25	1,855	1,860	1,850	1,850	-6	-0.32	123,335	-
[1597]	26/05/22	1,875	1,875	1,852	1,856	-14.0	-0.75	134,184	-
[1597]	26/05/21	1,868	1,872	1,859	1,870	+9.0	+0.48	87,294	-
[1597]	26/05/20	1,887	1,889	1,856	1,861	-21.0	-1.12	246,665	-
[1597]	26/05/19	1,862	1,883	1,862	1,882	+20.0	+1.07	74,022	-
[1597]	26/05/18	1,886	1,888	1,858	1,862	-30.0	-1.59	130,075	-
[1597]	26/05/15	1,886	1,898	1,885	1,892	+12.0	+0.64	44,070	-
[1597]	26/05/14	1,886	1,894	1,880	1,880	-12.0	-0.63	96,262	-
[1597]	26/05/13	1,905	1,906	1,885	1,892	-11.0	-0.58	107,049	-
[1597]	26/05/12	1,917	1,918	1,897	1,903	-6.0	-0.31	209,515	-
[1597]	26/05/11	1,918	1,923	1,909	1,909	-1.0	-0.05	120,296	-
[1597]	26/05/08	1,936	1,938	1,910	1,910	-22.0	-1.14	206,294	-
[1597]	26/05/07	1,949	1,949	1,926	1,932	+2.0	+0.10	86,324	-
[1597]	26/05/01	1,938	1,941	1,924	1,930	-7.0	-0.36	123,253	-
[1597]	26/04/30	1,935	1,938	1,929	1,937	-8.0	-0.41	164,658	-
[1597]	26/04/28	1,957	1,958	1,935	1,945	-11.0	-0.56	98,462	-
[1597]	26/04/27	1,965	1,965	1,949	1,956	+6	+0.31	22,394	-
[1597]	26/04/24	1,956	1,958	1,948	1,950	-6	-0.31	80,687	-
[1597]	26/04/23	1,954	1,959	1,940	1,956	+5	+0.26	121,863	-
[1597]	26/04/22	1,969	1,969	1,950	1,951	-17	-0.86	185,895	-
[1597]	26/04/21	1,980	1,982	1,966	1,968	-12	-0.61	164,369	-
[1597]	26/04/20	1,989	1,989	1,976	1,980	0	0.00	86,966	-
[1597]	26/04/17	2,001	2,001	1,977	1,980	-19	-0.95	32,965	-
[1597]	26/04/16	1,999	1,999	1,977	1,999	+10	+0.50	77,794	-
[1597]	26/04/15	2,005	2,005	1,985	1,989	+1	+0.05	95,516	-
[1597]	26/04/14	1,976	1,989	1,976	1,988	+28	+1.43	48,512	-
[1597]	26/04/13	1,968	1,968	1,954	1,960	+1	+0.05	49,617	-
[1597]	26/04/10	1,975	1,975	1,956	1,959	-4	-0.20	80,402	-
[1597]	26/04/09	1,998	1,998	1,960	1,963	-22	-1.11	37,836	-
[1597]	26/04/08	1,979	1,985	1,961	1,985	+32	+1.64	127,901	-
[1597]	26/04/07	1,959	1,970	1,948	1,953	+1	+0.05	21,523	-
[1597]	26/04/06	1,949	1,958	1,942	1,952	+7	+0.36	42,301	-
[1597]	26/04/03	1,932	1,946	1,925	1,945	+13	+0.67	42,671	-
[1597]	26/04/02	1,953	1,965	1,923	1,932	-5	-0.26	100,215	-
[1597]	26/04/01	1,930	1,938	1,917	1,937	+25	+1.31	105,128	-
[1597]	26/03/31	1,910	1,916	1,899	1,912	-8	-0.42	221,764	-
[1597]	26/03/30	1,928	1,932	1,911	1,920	-33	-1.69	211,741	-
[1597]	26/03/27	1,959	1,966	1,950	1,953	-2	-0.10	308,488	-
[1597]	26/03/26	1,981	1,981	1,953	1,955	-28	-1.41	88,429	-
[1597]	26/03/25	1,978	1,984	1,972	1,983	+14	+0.71	101,043	-
[1597]	26/03/24	1,978	1,986	1,967	1,969	0	0.00	43,460	-
[1597]	26/03/23	1,990	1,991	1,954	1,969	-33	-1.65	328,587	-
[1597]	26/03/19	2,030	2,030	2,002	2,002	-31	-1.52	39,480	-
[1597]	26/03/18	2,019	2,033	2,019	2,033	+23	+1.14	77,030	-
[1597]	26/03/17	2,022	2,029	2,010	2,010	-4	-0.20	40,171	-
[1597]	26/03/16	2,001	2,021	1,991	2,014	+9	+0.45	99,780	-
[1597]	26/03/13	2,006	2,020	1,997	2,005	-3	-0.15	132,416	-
[1597]	26/03/12	2,015	2,015	2,004	2,008	-16	-0.79	104,411	-
[1597]	26/03/11	2,011	2,031	2,001	2,024	+20	+1.00	154,187	-
[1597]	26/03/10	2,011	2,013	1,998	2,004	+5	+0.25	336,712	-
[1597]	26/03/09	2,004	2,009	1,982	1,999	-19	-0.94	317,651	-
[1597]	26/03/06	2,025	2,029	2,010	2,018	-19	-0.93	72,118	-
[1597]	26/03/05	2,028	2,046	2,028	2,037	-6	-0.29	279,135	-
[1597]	26/03/04	2,054	2,058	2,031	2,043	-31	-1.49	257,228	-
[1597]	26/03/03	2,080	2,080	2,061	2,074	-17	-0.81	366,687	-
[1597]	26/03/02	2,089	2,095	2,069	2,091	+2	+0.10	63,752	-
[1597]	26/02/27	2,119	2,119	2,087	2,089	-30	-1.42	111,004	-
[1597]	26/02/26	2,102	2,119	2,097	2,119	+19	+0.90	198,655	-
[1597]	26/02/25	2,090	2,100	2,087	2,100	+7	+0.33	126,045	-
[1597]	26/02/24	2,086	2,093	2,070	2,093	+25	+1.21	96,379	-
[1597]	26/02/20	2,066	2,075	2,064	2,068	+6	+0.29	89,935	-
[1597]	26/02/19	2,083	2,083	2,057	2,062	-9	-0.43	104,454	-
[1597]	26/02/18	2,062	2,080	2,052	2,071	+18	+0.88	38,038	-
[1597]	26/02/17	2,072	2,072	2,049	2,053	+1	+0.05	65,025	-
[1597]	26/02/16	2,068	2,072	2,046	2,052	-8	-0.39	75,249	-
[1597]	26/02/13	2,076	2,076	2,045	2,060	-12	-0.58	113,924	-
[1597]	26/02/12	2,071	2,072	2,062	2,072	-6	-0.29	188,282	-
[1597]	26/02/10	2,072	2,078	2,067	2,078	+17	+0.82	223,126	-
[1597]	26/02/09	2,100	2,100	2,061	2,061	-8	-0.39	155,081	-
[1597]	26/02/06	2,076	2,080	2,061	2,069	-6	-0.29	90,726	-
[1597]	26/02/05	2,078	2,085	2,075	2,075	+10	+0.48	125,156	-
[1597]	26/02/04	2,064	2,081	2,052	2,065	-5	-0.24	151,858	-
[1597]	26/02/03	2,059	2,070	2,046	2,070	+20	+0.98	107,164	-
[1597]	26/02/02	2,059	2,061	2,043	2,050	-2	-0.10	196,908	-
[1597]	26/01/30	2,065	2,066	2,048	2,052	+3	+0.15	208,197	-
[1597]	26/01/29	2,043	2,049	2,020	2,049	+8	+0.39	107,336	-
[1597]	26/01/28	2,036	2,043	2,030	2,041	+5	+0.25	221,852	-
[1597]	26/01/27	2,047	2,047	2,029	2,036	-22	-1.07	121,746	-
[1597]	26/01/26	2,058	2,058	2,041	2,058	-7	-0.34	283,326	-
[1597]	26/01/23	2,089	2,089	2,059	2,065	-24	-1.15	286,767	-
[1597]	26/01/22	2,082	2,089	2,062	2,089	+15	+0.72	212,555	-
[1597]	26/01/21	2,096	2,096	2,059	2,074	-26	-1.24	309,774	-
[1597]	26/01/20	2,114	2,121	2,100	2,100	-14	-0.66	261,051	-
[1597]	26/01/19	2,135	2,140	2,110	2,114	-14	-0.66	183,341	-
[1597]	26/01/16	2,119	2,131	2,119	2,128	+12	+0.57	39,593	-
[1597]	26/01/15	2,112	2,117	2,104	2,116	+16	+0.76	125,437	-
[1597]	26/01/14	2,100	2,109	2,098	2,100	0	0.00	219,247	-
[1597]	26/01/13	2,107	2,107	2,087	2,100	+2	+0.10	222,040	-
[1597]	26/01/09	2,109	2,110	2,094	2,098	+5	+0.24	59,891	-
[1597]	26/01/08	2,100	2,103	2,090	2,093	+1	+0.05	114,207	-
[1597]	26/01/07	2,090	2,099	2,077	2,092	+8	+0.38	106,126	-
[1597]	26/01/06	2,083	2,087	2,076	2,084	+4	+0.19	166,008	-
[1597]	26/01/05	2,089	2,092	2,065	2,080	+4	+0.19	161,912	-
[1597]	25/12/30	2,085	2,094	2,074	2,076	-3	-0.14	83,156	-
[1597]	25/12/29	2,093	2,093	2,073	2,079	+5	+0.24	39,536	-
[1597]	25/12/26	2,083	2,086	2,063	2,074	-9	-0.43	209,539	-
[1597]	25/12/25	2,079	2,085	2,070	2,083	+15	+0.73	65,613	-
[1597]	25/12/24	2,065	2,072	2,060	2,068	+7	+0.34	34,487	-
[1597]	25/12/23	2,054	2,061	2,051	2,061	+11	+0.54	157,428	-
[1597]	25/12/22	2,070	2,077	2,048	2,050	-14	-0.68	195,638	-
[1597]	25/12/19	2,060	2,072	2,055	2,064	+6	+0.29	71,916	-
[1597]	25/12/18	2,054	2,063	2,049	2,058	+9	+0.44	120,533	-
[1597]	25/12/17	2,046	2,049	2,039	2,049	+5	+0.24	22,835	-
[1597]	25/12/16	2,042	2,054	2,041	2,044	+2	+0.10	78,741	-
[1597]	25/12/15	2,026	2,045	2,026	2,042	+9	+0.44	147,389	-
[1597]	25/12/12	2,017	2,041	2,010	2,033	+16	+0.79	163,610	-
[1597]	25/12/11	2,025	2,030	1,999	2,017	-8	-0.40	111,580	-
[1597]	25/12/10	2,010	2,029	2,008	2,025	+14	+0.70	113,781	-
[1597]	25/12/09	2,009	2,014	1,995	2,011	+3	+0.15	73,606	-
[1597]	25/12/08	2,020	2,020	1,998	2,008	-7	-0.35	289,223	-
[1597]	25/12/05	2,019	2,029	2,014	2,015	-28	-1.37	74,684	-
[1597]	25/12/04	2,053	2,054	2,034	2,043	-8	-0.39	790,577	-
[1597]	25/12/03	2,059	2,059	2,046	2,051	-8	-0.39	135,747	-
[1597]	25/12/02	2,065	2,072	2,051	2,059	-11	-0.53	180,880	-
[1597]	25/12/01	2,093	2,093	2,066	2,070	-21	-1.00	236,594	-
[1597]	25/11/28	2,110	2,110	2,088	2,091	-16	-0.76	117,707	-
[1597]	25/11/27	2,097	2,113	2,092	2,107	+13	+0.62	91,642	-
[1597]	25/11/26	2,089	2,094	2,080	2,094	+10	+0.48	115,543	-
[1597]	25/11/25	2,079	2,087	2,065	2,084	+21	+1.02	64,233	-
[1597]	25/11/21	2,047	2,069	2,046	2,063	+12	+0.59	114,146	-
[1597]	25/11/20	2,056	2,065	2,048	2,051	+7	+0.34	125,047	-
[1597]	25/11/19	2,060	2,060	2,039	2,044	-23	-1.11	199,721	-
[1597]	25/11/18	2,080	2,082	2,046	2,067	-9	-0.43	189,819	-
[1597]	25/11/17	2,071	2,077	2,062	2,076	+3	+0.14	42,608	-
[1597]	25/11/14	2,070	2,079	2,067	2,073	+7	+0.34	65,558	-
[1597]	25/11/13	2,072	2,072	2,060	2,066	-3	-0.14	68,029	-
[1597]	25/11/12	2,075	2,083	2,069	2,069	-6	-0.29	148,604	-
[1597]	25/11/11	2,056	2,075	2,052	2,075	+25	+1.22	30,167	-
[1597]	25/11/10	2,054	2,062	2,048	2,050	+3	+0.15	223,806	-
[1597]	25/11/07	2,054	2,054	2,041	2,047	-1	-0.05	70,272	-
[1597]	25/11/06	2,049	2,050	2,036	2,048	-84	-3.94	187,115	-
[1597]	25/11/05	2,029	2,132	2,016	2,132	+101	+4.97	183,030	-
[1597]	25/11/04	2,027	2,036	2,017	2,031	-1	-0.05	170,389	-
[1597]	25/10/31	2,026	2,036	2,022	2,032	+4	+0.20	97,534	-
[1597]	25/10/30	2,004	2,028	2,003	2,028	+24	+1.20	78,867	-
[1597]	25/10/29	2,027	2,027	2,004	2,004	-20	-0.99	66,812	-
[1597]	25/10/28	2,034	2,034	2,020	2,024	-10	-0.49	125,361	-
[1597]	25/10/27	2,029	2,035	2,023	2,034	+15	+0.74	116,811	-
[1597]	25/10/24	2,032	2,034	2,019	2,019	-9	-0.44	104,099	-
[1597]	25/10/23	2,016	2,030	2,007	2,028	+13	+0.65	86,673	-
[1597]	25/10/22	2,005	2,016	2,003	2,015	+12	+0.60	125,067	-
[1597]	25/10/21	1,997	2,004	1,995	2,003	+1	+0.05	47,723	-
[1597]	25/10/20	2,000	2,002	1,987	2,002	+10	+0.50	63,970	-
[1597]	25/10/17	1,986	1,994	1,983	1,992	+2	+0.10	130,235	-
[1597]	25/10/16	1,985	1,991	1,978	1,990	+12	+0.61	24,433	-
[1597]	25/10/15	1,979	1,982	1,971	1,978	+10	+0.51	30,986	-
[1597]	25/10/14	1,963	1,975	1,952	1,968	-2	-0.10	64,375	-
[1597]	25/10/10	1,978	1,979	1,968	1,970	-6	-0.30	88,164	-
[1597]	25/10/09	1,977	1,978	1,966	1,976	+1	+0.05	81,513	-
[1597]	25/10/08	1,987	1,989	1,975	1,975	-11	-0.55	75,007	-
[1597]	25/10/07	1,993	1,995	1,980	1,986	-12	-0.60	58,758	-
[1597]	25/10/06	1,972	1,998	1,971	1,998	+37	+1.89	177,436	-
[1597]	25/10/03	1,967	1,967	1,952	1,961	0	0.00	75,225	-
[1597]	25/10/02	1,964	1,980	1,949	1,961	0	0.00	107,386	-
[1597]	25/10/01	1,973	1,973	1,949	1,961	-12	-0.61	188,149	-
[1597]	25/09/30	1,975	1,977	1,960	1,973	+11	+0.56	60,527	-
[1597]	25/09/29	1,990	1,992	1,962	1,962	-26	-1.31	107,503	-
[1597]	25/09/26	1,986	1,992	1,984	1,988	+8	+0.40	55,824	-
[1597]	25/09/25	1,976	1,987	1,974	1,980	+5	+0.25	136,715	-
[1597]	25/09/24	1,981	1,981	1,972	1,975	+2	+0.10	190,696	-
[1597]	25/09/22	1,979	1,988	1,973	1,973	-3	-0.15	162,936	-
[1597]	25/09/19	1,990	1,998	1,971	1,976	-8	-0.40	245,721	-
[1597]	25/09/18	1,995	1,995	1,984	1,984	-5	-0.25	191,141	-
[1597]	25/09/17	1,999	2,000	1,982	1,989	-8	-0.40	288,231	-
[1597]	25/09/16	1,981	1,997	1,978	1,997	+14	+0.71	392,304	-
[1597]	25/09/12	1,962	1,983	1,962	1,983	+21	+1.07	74,001	-
[1597]	25/09/11	1,954	1,966	1,952	1,962	+12	+0.62	109,477	-
[1597]	25/09/10	1,946	1,954	1,944	1,950	-1	-0.05	67,993	-
[1597]	25/09/09	1,949	1,957	1,944	1,951	0	0.00	105,488	-
[1597]	25/09/08	1,946	1,954	1,940	1,951	+14	+0.72	72,887	-
[1597]	25/09/05	1,944	1,948	1,929	1,937	-36	-1.82	217,260	-