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
[1694]	26/10/29	2,144	2,144	2,144	2,144	-31.0	-1.43	10	-
[1694]	26/10/28	2,085	2,199	2,085	2,175	+73.0	+3.47	540	-
[1694]	26/10/27	2,102	2,102	2,102	2,102	-27.5	-1.29	10	-
[1694]	26/10/26	2,151	2,164	2,130	2,130	-9.0	-0.42	140	-
[1694]	26/10/23	2,186	2,186	2,087	2,139	-26.0	-1.20	440	-
[1694]	26/10/22	2,127	2,200	2,125	2,165	+53.0	+2.51	1,470	-
[1694]	26/10/21	2,103	2,115	2,103	2,112	+22.5	+1.08	320	-
[1694]	26/10/20	2,090	2,090	2,090	2,090	-9.5	-0.45	10	-
[1694]	26/10/19	2,066	2,131	2,066	2,100	-10.0	-0.47	460	-
[1694]	26/10/16	－	－	－	2,110.5	－	－	0	-
[1694]	26/10/15	2,118	2,118	2,110	2,110	-7.5	-0.35	300	-
[1694]	26/10/14	2,079	2,121	2,079	2,118	+2.5	+0.12	2,120	-
[1694]	26/10/13	2,154	2,154	2,105	2,116	-4.0	-0.19	160	-
[1694]	26/10/09	2,120	2,120	2,120	2,120	+9.5	+0.45	100	-
[1694]	26/10/08	2,155	2,155	2,111	2,111	-29.0	-1.36	100	-
[1694]	26/10/07	2,098	2,140	2,098	2,140	-4.0	-0.19	260	-
[1694]	26/10/06	2,136	2,144	2,094	2,144	+45.5	+2.17	290	-
[1694]	26/10/05	2,180	2,180	2,095	2,099	-39.5	-1.85	460	-
[1694]	26/10/02	2,150	2,169	2,139	2,139	-81.0	-3.65	110	-
[1694]	26/10/01	2,220	2,220	2,220	2,220	+50.0	+2.30	20	-
[1694]	26/09/30	2,230	2,230	2,170	2,170	-10.0	-0.46	70	-
[1694]	26/09/29	2,200	2,200	2,180	2,180	-42.5	-1.91	360	-
[1694]	26/09/28	2,244	2,244	2,223	2,223	-31.0	-1.38	90	-
[1694]	26/09/25	2,254	2,254	2,254	2,254	+19.0	+0.85	50	-
[1694]	26/09/24	2,200	2,235	2,200	2,235	+37.0	+1.68	240	-
[1694]	26/09/18	2,195	2,198	2,195	2,198	+3.0	+0.14	30	-
[1694]	26/09/17	2,150	2,195	2,136	2,195	+72.0	+3.39	180	-
[1694]	26/09/16	2,190	2,190	2,090	2,123	-52.0	-2.39	720	-
[1694]	26/09/15	－	－	－	2,175.0	－	－	0	-
[1694]	26/09/14	2,219	2,219	2,175	2,175	-44.0	-1.98	370	-
[1694]	26/09/11	2,230	2,252	2,219	2,219	-35.0	-1.55	160	-
[1694]	26/09/10	2,283	2,283	2,254	2,254	-46.0	-2.00	180	-
[1694]	26/09/09	2,300	2,300	2,300	2,300	+50.0	+2.22	20	-
[1694]	26/09/08	2,255	2,293	2,250	2,250	-23.0	-1.01	90	-
[1694]	26/09/07	2,310	2,310	2,273	2,273	-25.5	-1.11	60	-
[1694]	26/09/04	2,255	2,299	2,255	2,299	-1.0	-0.04	140	-
[1694]	26/09/03	2,303	2,361	2,300	2,300	-29.0	-1.25	260	-
[1694]	26/09/02	2,385	2,385	2,325	2,329	-55.5	-2.33	170	-
[1694]	26/09/01	2,385	2,385	2,385	2,385	+7.0	+0.29	10	-
[1694]	26/08/31	2,350	2,380	2,338	2,378	+8.0	+0.34	80	-
[1694]	26/08/28	2,350	2,395	2,346	2,370	-28.0	-1.17	160	-
[1694]	26/08/27	2,369	2,398	2,350	2,398	+29.5	+1.25	90	-
[1694]	26/08/26	2,399	2,399	2,341	2,369	-1.5	-0.06	90	-
[1694]	26/08/25	2,401	2,401	2,340	2,371	+2.0	+0.08	60	-
[1694]	26/08/24	2,400	2,400	2,369	2,369	-15.0	-0.63	200	-
[1694]	26/08/21	2,384	2,384	2,384	2,384	0	+0.00	110	-
[1694]	26/08/20	2,398	2,398	2,348	2,384	+43.5	+1.86	420	-
[1694]	26/08/19	－	－	－	2,340.5	－	－	0	-
[1694]	26/08/18	2,315.0	2,340.5	2,315.0	2,340.5	+8.0	+0.34	30	-
[1694]	26/08/17	2,362.5	2,362.5	2,262.5	2,332.5	-7.5	-0.32	370	-
[1694]	26/08/14	2,327.5	2,340.0	2,325.0	2,340.0	-23.0	-0.97	270	-
[1694]	26/08/13	2,363.0	2,363.0	2,363.0	2,363.0	-15.5	-0.65	20	-
[1694]	26/08/12	2,378.5	2,378.5	2,378.5	2,378.5	+28.5	+1.21	10	-
[1694]	26/08/10	2,380.0	2,380.0	2,350.0	2,350.0	-30.5	-1.28	20	-
[1694]	26/08/07	2,397.0	2,397.0	2,343.0	2,380.5	-18.5	-0.77	50	-
[1694]	26/08/06	2,399.0	2,399.0	2,399.0	2,399.0	0.0	0.00	10	-
[1694]	26/08/05	2,393.0	2,399.0	2,344.0	2,399.0	－	－	50	-
[1694]	26/08/04	－	－	－	2,343.0	－	－	0	-
[1694]	26/08/03	2,448.5	2,448.5	2,343.0	2,343.0	-67.0	-2.78	200	-
[1694]	26/07/31	2,410.0	2,410.0	2,410.0	2,410.0	－	－	10	-
[1694]	26/07/30	－	－	－	2,400.0	－	－	0	-
[1694]	26/07/29	2,440.0	2,440.0	2,400.0	2,400.0	-80.0	-3.23	130	-
[1694]	26/07/28	2,500.0	2,500.0	2,455.5	2,480.0	+30.0	+1.22	130	-
[1694]	26/07/27	2,464.5	2,500.0	2,450.0	2,450.0	0.0	0.00	290	-
[1694]	26/07/24	2,450.0	2,450.0	2,440.5	2,450.0	+0.5	+0.02	70	-
[1694]	26/07/23	2,400.0	2,455.0	2,355.0	2,449.5	+50.5	+2.11	440	-
[1694]	26/07/22	2,400.0	2,409.0	2,399.0	2,399.0	-0.5	-0.02	120	-
[1694]	26/07/21	2,340.5	2,399.5	2,340.5	2,399.5	+59.5	+2.54	40	-
[1694]	26/07/17	2,360.0	2,400.0	2,330.0	2,340.0	-20.0	-0.85	750	-
[1694]	26/07/16	2,326.5	2,360.0	2,325.0	2,360.0	+33.5	+1.44	280	-
[1694]	26/07/15	2,325.5	2,326.5	2,325.5	2,326.5	-3.5	-0.15	140	-
[1694]	26/07/14	2,329.5	2,330.0	2,328.5	2,330.0	+49.0	+2.15	110	-
[1694]	26/07/13	2,280.5	2,281.0	2,280.5	2,281.0	+0.5	+0.02	70	-
[1694]	26/07/10	2,330.0	2,330.0	2,280.5	2,280.5	-4.5	-0.20	120	-
[1694]	26/07/09	2,334.5	2,334.5	2,285.0	2,285.0	-50.0	-2.14	140	-
[1694]	26/07/08	2,300.0	2,335.0	2,300.0	2,335.0	-13.0	-0.55	270	-
[1694]	26/07/07	2,300.0	2,350.0	2,300.0	2,348.0	+65.0	+2.85	110	-
[1694]	26/07/06	2,265.5	2,383.0	2,265.5	2,283.0	+18.0	+0.79	670	-
[1694]	26/07/03	2,296.5	2,297.0	2,265.0	2,265.0	0.0	0.00	50	-
[1694]	26/07/02	2,297.0	2,297.0	2,265.0	2,265.0	-32.0	-1.39	110	-
[1694]	26/07/01	2,297.0	2,297.0	2,297.0	2,297.0	+36.0	+1.59	40	-
[1694]	26/06/30	2,260.0	2,261.0	2,260.0	2,261.0	-3.5	-0.15	100	-
[1694]	26/06/29	2,339.5	2,339.5	2,264.5	2,264.5	+4.0	+0.18	220	-
[1694]	26/06/26	2,251.0	2,307.5	2,251.0	2,260.5	+10.5	+0.47	890	-
[1694]	26/06/25	2,403.5	2,403.5	2,250.0	2,250.0	-160.0	-6.64	890	-
[1694]	26/06/24	2,400.0	2,410.0	2,400.0	2,410.0	+10.0	+0.42	50	-
[1694]	26/06/23	2,400.0	2,400.5	2,400.0	2,400.0	0.0	0.00	140	-
[1694]	26/06/22	2,359.0	2,400.0	2,359.0	2,400.0	－	－	260	-
[1694]	26/06/19	－	－	－	2,459.0	－	－	0	-
[1694]	26/06/18	2,448.0	2,459.0	2,400.0	2,459.0	+9.0	+0.37	220	-
[1694]	26/06/17	2,450.0	2,450.0	2,450.0	2,450.0	+30.0	+1.24	40	-
[1694]	26/06/16	2,440.0	2,440.0	2,375.0	2,420.0	+30.0	+1.26	190	-
[1694]	26/06/15	2,407.0	2,407.0	2,376.0	2,390.0	-60.0	-2.45	1,210	-
[1694]	26/06/12	2,448.0	2,464.0	2,448.0	2,450.0	+50.0	+2.08	240	-
[1694]	26/06/11	2,450.0	2,460.0	2,400.0	2,400.0	-99.0	-3.96	500	-
[1694]	26/06/10	2,499.0	2,509.0	2,499.0	2,499.0	-1.5	-0.06	220	-
[1694]	26/06/09	2,504.5	2,504.5	2,500.5	2,500.5	0.0	0.00	70	-
[1694]	26/06/08	2,531.5	2,599.5	2,500.0	2,500.5	-49.5	-1.94	650	-
[1694]	26/06/05	2,615.0	2,615.0	2,550.0	2,550.0	-60.0	-2.30	230	-
[1694]	26/06/04	2,670.0	2,670.0	2,610.0	2,610.0	-56.0	-2.10	650	-
[1694]	26/06/03	2,698.5	2,700.0	2,616.0	2,666.0	-17.0	-0.63	760	-
[1694]	26/06/02	2,666.5	2,700.0	2,666.5	2,683.0	+16.5	+0.62	1,560	-
[1694]	26/06/01	2,610.0	2,666.5	2,610.0	2,666.5	+27.0	+1.02	570	-
[1694]	26/05/29	2,624.5	2,645.5	2,613.0	2,639.5	+9.5	+0.36	420	-
[1694]	26/05/28	2,620.0	2,630.0	2,581.0	2,630.0	-40.0	-1.50	730	-
[1694]	26/05/27	2,606.0	2,670.0	2,606.0	2,670.0	+69.5	+2.67	1,150	-
[1694]	26/05/26	2,600.0	2,621.5	2,570.0	2,600.5	-0.5	-0.02	480	-
[1694]	26/05/25	2,669.5	2,669.5	2,581.5	2,601.0	-15.5	-0.59	1,160	-
[1694]	26/05/22	2,650	2,650	2,600	2,616	+16.5	+0.63	320	-
[1694]	26/05/21	2,585	2,630	2,585	2,600	-35.0	-1.33	560	-
[1694]	26/05/20	2,576	2,635	2,576	2,635	+59.0	+2.29	2,390	-
[1694]	26/05/19	2,543	2,593	2,543	2,576	-8.5	-0.33	1,040	-
[1694]	26/05/18	2,544	2,600	2,500	2,585	+2.0	+0.08	580	-
[1694]	26/05/15	2,595	2,634	2,583	2,583	-25.5	-0.98	130	-
[1694]	26/05/14	2,642	2,645	2,581	2,609	-30.0	-1.14	410	-
[1694]	26/05/13	2,601	2,639	2,595	2,639	+8.5	+0.32	1,810	-
[1694]	26/05/12	2,648	2,648	2,580	2,631	-10.0	-0.38	1,130	-
[1694]	26/05/11	2,563	2,650	2,563	2,641	+41.5	+1.60	680	-
[1694]	26/05/08	2,572	2,610	2,572	2,600	-20.0	-0.76	790	-
[1694]	26/05/07	2,699	2,699	2,580	2,620	-51.0	-1.91	1,930	-
[1694]	26/05/01	2,636	2,714	2,636	2,671	-33.5	-1.24	1,900	-
[1694]	26/04/30	2,700	2,749	2,700	2,705	+8.5	+0.32	1,380	-
[1694]	26/04/28	2,632	2,699	2,630	2,697	+67.0	+2.55	1,170	-
[1694]	26/04/27	2,663.0	2,663.0	2,624.0	2,630.5	+11.0	+0.42	540	-
[1694]	26/04/24	2,588.0	2,647.0	2,582.0	2,619.5	+48.0	+1.87	1,570	-
[1694]	26/04/23	2,575.0	2,575.0	2,543.5	2,571.5	+46.5	+1.84	80	-
[1694]	26/04/22	2,519.0	2,551.0	2,511.5	2,525.0	+6.0	+0.24	760	-
[1694]	26/04/21	2,539.0	2,540.0	2,500.0	2,519.0	-21.0	-0.83	410	-
[1694]	26/04/20	2,585.0	2,585.0	2,520.0	2,540.0	-40.0	-1.55	440	-
[1694]	26/04/17	2,540.0	2,580.0	2,491.0	2,580.0	+53.0	+2.10	2,570	-
[1694]	26/04/16	2,557.0	2,561.0	2,518.5	2,527.0	-23.0	-0.90	930	-
[1694]	26/04/15	2,500.0	2,550.0	2,470.5	2,550.0	+73.0	+2.95	2,280	-
[1694]	26/04/14	2,450.0	2,477.0	2,414.5	2,477.0	+77.0	+3.21	1,790	-
[1694]	26/04/13	2,395.0	2,400.0	2,395.0	2,400.0	+8.5	+0.36	120	-
[1694]	26/04/10	2,401.5	2,401.5	2,379.0	2,391.5	+12.0	+0.50	510	-
[1694]	26/04/09	2,345.0	2,432.0	2,345.0	2,379.5	-15.5	-0.65	680	-
[1694]	26/04/08	2,433.5	2,433.5	2,395.0	2,395.0	+11.5	+0.48	80	-
[1694]	26/04/07	2,413.5	2,445.5	2,383.5	2,383.5	-30.0	-1.24	440	-
[1694]	26/04/06	2,431.0	2,431.0	2,381.0	2,413.5	+32.5	+1.36	310	-
[1694]	26/04/03	2,385.0	2,400.0	2,381.0	2,381.0	-4.0	-0.17	130	-
[1694]	26/04/02	2,419.0	2,419.0	2,385.0	2,385.0	-15.0	-0.63	350	-
[1694]	26/04/01	2,400.0	2,400.0	2,399.0	2,400.0	+2.0	+0.08	150	-
[1694]	26/03/31	2,460.0	2,460.0	2,360.0	2,398.0	-12.0	-0.50	660	-
[1694]	26/03/30	2,448.5	2,448.5	2,356.0	2,410.0	-18.0	-0.74	2,780	-
[1694]	26/03/27	2,374.0	2,428.0	2,374.0	2,428.0	+29.0	+1.21	440	-
[1694]	26/03/26	2,420.0	2,437.0	2,399.0	2,399.0	-21.0	-0.87	770	-
[1694]	26/03/25	2,353.0	2,420.0	2,353.0	2,420.0	+67.0	+2.85	600	-
[1694]	26/03/24	2,354.0	2,365.0	2,344.0	2,353.0	+22.0	+0.94	2,690	-
[1694]	26/03/23	2,350.0	2,390.0	2,329.5	2,331.0	-19.0	-0.81	1,560	-
[1694]	26/03/19	2,372.0	2,418.5	2,332.0	2,350.0	-69.5	-2.87	880	-
[1694]	26/03/18	2,442.5	2,442.5	2,402.5	2,419.5	+6.5	+0.27	400	-
[1694]	26/03/17	2,411.0	2,443.0	2,400.0	2,413.0	-29.0	-1.19	530	-
[1694]	26/03/16	2,478.5	2,478.5	2,390.0	2,442.0	+0.5	+0.02	970	-
[1694]	26/03/13	2,453.5	2,498.5	2,433.5	2,441.5	+8.0	+0.33	1,800	-
[1694]	26/03/12	2,404.0	2,452.5	2,404.0	2,433.5	+31.0	+1.29	740	-
[1694]	26/03/11	2,374.0	2,437.0	2,153.0	2,402.5	-9.0	-0.37	5,610	-
[1694]	26/03/10	2,352.5	2,449.5	2,342.5	2,411.5	+9.0	+0.37	1,140	-
[1694]	26/03/09	2,454.0	2,499.5	2,350.5	2,402.5	-1.5	-0.06	6,420	-
[1694]	26/03/06	2,342.5	2,430.0	2,342.5	2,404.0	+24.0	+1.01	1,080	-
[1694]	26/03/05	2,434.5	2,495.0	2,370.0	2,380.0	-26.5	-1.10	2,710	-
[1694]	26/03/04	2,350.0	2,432.5	2,328.0	2,406.5	+36.0	+1.52	1,370	-
[1694]	26/03/03	2,415.5	2,465.5	2,370.5	2,370.5	-90.0	-3.66	2,230	-
[1694]	26/03/02	2,435.0	2,460.5	2,413.5	2,460.5	0.0	0.00	1,160	-
[1694]	26/02/27	2,462.5	2,490.5	2,415.0	2,460.5	-2.0	-0.08	2,260	-
[1694]	26/02/26	2,512.0	2,512.0	2,450.5	2,462.5	-37.5	-1.50	1,100	-
[1694]	26/02/25	2,499.5	2,510.0	2,449.5	2,500.0	+91.5	+3.80	2,840	-
[1694]	26/02/24	2,420.0	2,470.0	2,359.5	2,408.5	+87.0	+3.75	1,960	-
[1694]	26/02/20	2,380.0	2,380.0	2,279.0	2,321.5	-58.5	-2.46	900	-
[1694]	26/02/19	2,307.0	2,380.0	2,307.0	2,380.0	+77.0	+3.34	770	-
[1694]	26/02/18	2,299.0	2,306.5	2,224.0	2,303.0	+4.0	+0.17	1,770	-
[1694]	26/02/17	2,309.0	2,309.5	2,259.5	2,299.0	+15.5	+0.68	960	-
[1694]	26/02/16	2,282.0	2,309.5	2,250.0	2,283.5	-28.5	-1.23	1,740	-
[1694]	26/02/13	2,390.0	2,440.0	2,311.0	2,312.0	-109.5	-4.52	1,230	-
[1694]	26/02/12	2,449.5	2,500.0	2,390.0	2,421.5	+68.5	+2.91	3,890	-
[1694]	26/02/10	2,400.0	2,410.5	2,342.5	2,353.0	-36.5	-1.53	800	-
[1694]	26/02/09	2,379.0	2,389.5	2,340.0	2,389.5	+45.0	+1.92	2,370	-
[1694]	26/02/06	2,284.0	2,344.5	2,273.0	2,344.5	-28.0	-1.18	1,860	-
[1694]	26/02/05	2,415.0	2,415.0	2,316.0	2,372.5	-28.0	-1.17	2,110	-
[1694]	26/02/04	2,360.5	2,416.0	2,300.0	2,400.5	+41.0	+1.74	2,350	-
[1694]	26/02/03	2,248.0	2,380.0	2,229.0	2,359.5	+201.5	+9.34	2,550	-
[1694]	26/02/02	2,395.0	2,401.0	2,158.0	2,158.0	-279.5	-11.47	4,600	-
[1694]	26/01/30	2,588.0	2,588.0	2,424.5	2,437.5	-107.0	-4.21	3,280	-
[1694]	26/01/29	2,460.0	2,567.5	2,460.0	2,544.5	+85.0	+3.46	4,580	-
[1694]	26/01/28	2,480.0	2,576.5	2,459.5	2,459.5	-46.5	-1.86	890	-
[1694]	26/01/27	2,585.0	2,635.5	2,481.0	2,506.0	-29.0	-1.14	2,680	-
[1694]	26/01/26	2,671.0	2,676.5	2,530.5	2,535.0	-62.0	-2.39	3,670	-
[1694]	26/01/23	2,565.0	2,686.0	2,530.0	2,597.0	+82.0	+3.26	7,160	-
[1694]	26/01/22	2,502.0	2,516.0	2,480.5	2,515.0	+40.0	+1.62	810	-
[1694]	26/01/21	2,480.0	2,515.5	2,451.0	2,475.0	-15.5	-0.62	1,740	-
[1694]	26/01/20	2,528.0	2,578.0	2,398.5	2,490.5	-25.5	-1.01	7,510	-
[1694]	26/01/19	2,522.0	2,522.0	2,460.5	2,516.0	-6.5	-0.26	1,900	-
[1694]	26/01/16	2,575.5	2,697.5	2,515.0	2,522.5	-49.0	-1.91	5,320	-
[1694]	26/01/15	2,598.5	2,715.0	2,557.0	2,571.5	+62.0	+2.47	7,790	-
[1694]	26/01/14	2,509.5	2,532.0	2,471.0	2,509.5	+23.0	+0.92	4,720	-
[1694]	26/01/13	2,586.5	2,586.5	2,439.5	2,486.5	+60.0	+2.47	7,650	-
[1694]	26/01/09	2,300.0	2,437.0	2,286.0	2,426.5	+26.5	+1.10	5,830	-
[1694]	26/01/08	2,497.0	2,594.0	2,311.5	2,400.0	-197.0	-7.59	10,070	-
[1694]	26/01/07	2,424.0	2,715.5	2,415.0	2,597.0	+259.0	+11.08	16,690	-
[1694]	26/01/06	2,350.5	2,388.0	2,250.5	2,338.0	+21.0	+0.91	3,430	-
[1694]	26/01/05	2,327.5	2,327.5	2,200.5	2,317.0	+39.5	+1.73	3,260	-
[1694]	25/12/30	2,290.0	2,290.0	2,205.0	2,277.5	+55.5	+2.50	3,890	-
[1694]	25/12/29	2,240.0	2,437.5	2,160.0	2,222.0	+65.5	+3.04	6,700	-
[1694]	25/12/26	2,182.0	2,182.0	2,152.0	2,156.5	-1.0	-0.05	1,620	-
[1694]	25/12/25	2,186.0	2,186.0	2,155.0	2,157.5	-32.5	-1.48	1,850	-
[1694]	25/12/24	2,150.0	2,197.0	2,054.0	2,190.0	+71.0	+3.35	6,690	-
[1694]	25/12/23	2,080.0	2,130.0	2,080.0	2,119.0	+41.5	+2.00	3,540	-
[1694]	25/12/22	2,060.0	2,079.0	1,970.0	2,077.5	+34.5	+1.69	3,590	-
[1694]	25/12/19	1,984.5	2,050.0	1,984.0	2,043.0	+58.5	+2.95	1,960	-
[1694]	25/12/18	1,979.0	2,004.5	1,979.0	1,984.5	+5.5	+0.28	270	-
[1694]	25/12/17	1,950.0	1,979.0	1,945.0	1,979.0	+15.0	+0.76	730	-
[1694]	25/12/16	1,999.5	1,999.5	1,951.5	1,964.0	-84.0	-4.10	1,680	-
[1694]	25/12/15	2,070.0	2,070.0	2,001.5	2,048.0	+25.5	+1.26	940	-
[1694]	25/12/12	2,027.5	2,028.0	2,005.0	2,022.5	-7.5	-0.37	1,690	-
[1694]	25/12/11	2,031.0	2,031.0	2,030.0	2,030.0	-5.5	-0.27	220	-
[1694]	25/12/10	2,036.0	2,036.0	2,035.5	2,035.5	-0.5	-0.02	280	-
[1694]	25/12/09	2,061.0	2,061.0	2,036.0	2,036.0	-5.0	-0.24	1,050	-
[1694]	25/12/08	2,040.5	2,041.5	2,040.5	2,041.0	+4.5	+0.22	350	-
[1694]	25/12/05	2,069.0	2,069.0	2,036.5	2,036.5	-13.0	-0.63	800	-
[1694]	25/12/04	2,073.0	2,073.0	2,049.5	2,049.5	-19.0	-0.92	1,330	-
[1694]	25/12/03	2,068.5	2,068.5	2,068.5	2,068.5	+36.5	+1.80	10	-
[1694]	25/12/02	2,072.5	2,072.5	2,032.0	2,032.0	-23.0	-1.12	640	-
[1694]	25/12/01	2,075.0	2,075.0	2,029.0	2,055.0	+5.0	+0.24	640	-
[1694]	25/11/28	2,048.5	2,050.0	2,022.0	2,050.0	+1.5	+0.07	560	-
[1694]	25/11/27	2,048.5	2,048.5	2,048.5	2,048.5	0.0	0.00	10	-
[1694]	25/11/26	2,007.0	2,048.5	2,007.0	2,048.5	+10.5	+0.52	970	-
[1694]	25/11/25	2,005.5	2,039.5	2,003.5	2,038.0	+32.5	+1.62	550	-
[1694]	25/11/21	2,015.0	2,048.5	2,001.5	2,005.5	-43.5	-2.12	700	-
[1694]	25/11/20	2,049.0	2,049.0	2,049.0	2,049.0	+15.5	+0.76	300	-
[1694]	25/11/19	1,985.5	2,049.5	1,985.0	2,033.5	+34.5	+1.73	540	-
[1694]	25/11/18	2,020.0	2,020.0	1,993.5	1,999.0	-30.0	-1.48	2,780	-
[1694]	25/11/17	2,047.5	2,047.5	2,025.5	2,029.0	-19.0	-0.93	710	-
[1694]	25/11/14	2,032.0	2,070.0	2,030.0	2,048.0	-11.5	-0.56	1,170	-
[1694]	25/11/13	2,095.5	2,096.5	2,058.0	2,059.5	-36.5	-1.74	1,260	-
[1694]	25/11/12	2,096.0	2,096.0	2,050.5	2,096.0	0.0	0.00	780	-
[1694]	25/11/11	2,042.0	2,096.5	2,042.0	2,096.0	+41.5	+2.02	690	-
[1694]	25/11/10	2,030.5	2,055.0	2,030.5	2,054.5	+4.5	+0.22	540	-
[1694]	25/11/07	2,053.0	2,053.0	2,022.0	2,050.0	-21.0	-1.01	400	-
[1694]	25/11/06	2,071.5	2,071.5	2,059.5	2,071.0	+16.0	+0.78	180	-
[1694]	25/11/05	2,090.0	2,090.0	2,053.0	2,055.0	-8.0	-0.39	240	-
[1694]	25/11/04	2,110.0	2,110.0	2,063.0	2,063.0	-11.0	-0.53	810	-
[1694]	25/10/31	2,104.0	2,120.0	2,066.0	2,074.0	-22.5	-1.07	1,040	-
[1694]	25/10/30	2,097.0	2,097.0	2,064.5	2,096.5	+34.5	+1.67	530	-
[1694]	25/10/29	2,096.0	2,096.0	2,053.0	2,062.0	+16.0	+0.78	130	-
[1694]	25/10/28	2,080.0	2,080.0	2,046.0	2,046.0	-28.0	-1.35	320	-
[1694]	25/10/27	2,099.5	2,115.0	2,074.0	2,074.0	+9.5	+0.46	840	-
[1694]	25/10/24	2,073.0	2,073.0	2,064.5	2,064.5	+16.5	+0.81	510	-
[1694]	25/10/23	2,092.5	2,092.5	2,032.0	2,048.0	+5.5	+0.27	240	-
[1694]	25/10/22	2,064.5	2,100.0	2,027.5	2,042.5	+9.0	+0.44	1,760	-
[1694]	25/10/21	2,070.0	2,070.0	2,024.0	2,033.5	+13.5	+0.67	880	-
[1694]	25/10/20	2,070.5	2,070.5	2,020.0	2,020.0	-0.5	-0.02	690	-
[1694]	25/10/17	2,102.5	2,102.5	2,020.5	2,020.5	-11.5	-0.57	310	-
[1694]	25/10/16	2,089.5	2,120.0	2,032.0	2,032.0	-21.5	-1.05	1,020	-
[1694]	25/10/15	2,057.0	2,057.0	2,033.0	2,053.5	+17.5	+0.86	590	-
[1694]	25/10/14	2,050.5	2,070.0	2,036.0	2,036.0	-19.0	-0.92	1,240	-
[1694]	25/10/10	2,100.0	2,120.0	2,055.0	2,055.0	-37.0	-1.77	970	-
[1694]	25/10/09	2,091.5	2,092.0	2,020.5	2,092.0	+10.0	+0.48	3,670	-
[1694]	25/10/08	2,058.0	2,092.5	2,058.0	2,082.0	+32.5	+1.59	2,220	-
[1694]	25/10/07	2,043.5	2,059.0	2,043.5	2,049.5	+9.5	+0.47	2,110	-
[1694]	25/10/06	2,015.0	2,045.0	2,015.0	2,040.0	+28.5	+1.42	2,180	-
[1694]	25/10/03	2,016.0	2,016.0	1,991.0	2,011.5	+28.0	+1.41	290	-
[1694]	25/10/02	1,999.0	1,999.0	1,979.5	1,983.5	-16.5	-0.83	970	-
[1694]	25/10/01	2,046.5	2,046.5	2,000.0	2,000.0	-5.0	-0.25	1,560	-
[1694]	25/09/30	2,058.0	2,074.0	2,004.0	2,005.0	-3.0	-0.15	530	-
[1694]	25/09/29	2,081.5	2,081.5	2,006.0	2,008.0	-18.0	-0.89	990	-
[1694]	25/09/26	2,089.5	2,089.5	2,008.0	2,026.0	-14.0	-0.69	1,180	-
[1694]	25/09/25	2,019.5	2,050.0	2,019.0	2,040.0	+26.0	+1.29	1,500	-
[1694]	25/09/24	1,995.5	2,014.0	1,995.5	2,014.0	+4.0	+0.20	490	-
[1694]	25/09/22	2,013.0	2,013.0	2,005.0	2,010.0	-3.0	-0.15	550	-
[1694]	25/09/19	2,019.0	2,019.0	2,013.0	2,013.0	+13.0	+0.65	560	-
[1694]	25/09/18	2,000.0	2,000.0	2,000.0	2,000.0	0.0	0.00	20	-
[1694]	25/09/17	2,017.0	2,017.0	1,990.5	2,000.0	-8.5	-0.42	810	-
[1694]	25/09/16	2,007.0	2,016.0	2,007.0	2,008.5	+1.5	+0.07	240	-
[1694]	25/09/12	1,977.0	2,007.0	1,977.0	2,007.0	+26.0	+1.31	400	-
[1694]	25/09/11	2,014.0	2,014.0	1,981.0	1,981.0	-2.0	-0.10	220	-
[1694]	25/09/10	2,024.0	2,024.0	1,977.5	1,983.0	-1.0	-0.05	1,190	-
[1694]	25/09/09	2,025.0	2,025.0	1,984.0	1,984.0	-16.5	-0.82	680	-
[1694]	25/09/08	1,991.0	2,018.5	1,991.0	2,000.5	-1.5	-0.07	150	-
[1694]	25/09/05	2,000.5	2,002.0	2,000.5	2,002.0	+2.0	+0.10	70	-