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
[1696]	26/10/29	2,754	2,781	2,754	2,770	+3.0	+0.11	740	-
[1696]	26/10/28	2,797	2,797	2,766	2,767	-11.0	-0.40	376	-
[1696]	26/10/27	2,754	2,786	2,754	2,778	+27.0	+0.98	767	-
[1696]	26/10/26	2,810	2,810	2,738	2,751	-41.0	-1.47	2,247	-
[1696]	26/10/23	2,775	2,806	2,775	2,792	-38.0	-1.34	3,075	-
[1696]	26/10/22	2,899	2,899	2,820	2,830	+9.0	+0.32	2,641	-
[1696]	26/10/21	2,815	2,839	2,815	2,821	-22.0	-0.77	1,903	-
[1696]	26/10/20	2,827	2,862	2,825	2,843	-62.0	-2.13	4,055	-
[1696]	26/10/19	2,929	2,929	2,890	2,905	-21.0	-0.72	248	-
[1696]	26/10/16	2,938	2,949	2,918	2,926	-3.0	-0.10	486	-
[1696]	26/10/15	2,908	2,937	2,816	2,929	+11.0	+0.38	7,220	-
[1696]	26/10/14	2,950	2,955	2,918	2,918	-21.0	-0.71	1,633	-
[1696]	26/10/13	2,985	2,985	2,904	2,939	-163.0	-5.25	4,187	-
[1696]	26/10/09	3,050	3,106	3,040	3,102	+15.0	+0.49	623	-
[1696]	26/10/08	3,109	3,109	3,060	3,087	-23.0	-0.74	770	-
[1696]	26/10/07	3,060	3,125	3,060	3,110	+76.0	+2.50	1,461	-
[1696]	26/10/06	3,015	3,045	3,015	3,034	-1.0	-0.03	948	-
[1696]	26/10/05	3,021	3,099	3,009	3,035	-7.0	-0.23	1,384	-
[1696]	26/10/02	3,040	3,150	3,040	3,042	-11.0	-0.36	1,437	-
[1696]	26/10/01	3,036	3,062	3,022	3,053	-139.0	-4.35	4,838	-
[1696]	26/09/30	3,197	3,197	3,150	3,192	-6.0	-0.19	925	-
[1696]	26/09/29	3,153	3,198	3,146	3,198	-13.0	-0.40	1,327	-
[1696]	26/09/28	3,183	3,228	3,183	3,211	+29.0	+0.91	2,305	-
[1696]	26/09/25	3,239	3,239	3,149	3,182	-58.0	-1.79	5,621	-
[1696]	26/09/24	3,206	3,240	3,206	3,240	+14.0	+0.43	4,066	-
[1696]	26/09/18	3,201	3,226	3,201	3,226	0	+0.00	1,501	-
[1696]	26/09/17	3,249	3,249	3,210	3,226	-5.0	-0.15	1,355	-
[1696]	26/09/16	3,193	3,348	3,193	3,231	+39.0	+1.22	4,209	-
[1696]	26/09/15	3,159	3,192	3,155	3,192	+42.0	+1.33	2,685	-
[1696]	26/09/14	3,124	3,155	3,122	3,150	-1.0	-0.03	2,519	-
[1696]	26/09/11	3,139	3,192	3,139	3,151	+17.0	+0.54	3,438	-
[1696]	26/09/10	3,104	3,134	3,104	3,134	-6.0	-0.19	1,422	-
[1696]	26/09/09	3,188	3,188	3,106	3,140	-54.0	-1.69	3,230	-
[1696]	26/09/08	3,221	3,221	3,150	3,194	-28.0	-0.87	3,330	-
[1696]	26/09/07	3,201	3,255	3,201	3,222	-8.0	-0.25	4,094	-
[1696]	26/09/04	3,210	3,287	3,200	3,230	-8.0	-0.25	17,655	-
[1696]	26/09/03	3,283	3,318	3,238	3,238	-82.0	-2.47	7,893	-
[1696]	26/09/02	3,341	3,374	3,290	3,320	-20.0	-0.60	14,834	-
[1696]	26/09/01	3,350	3,350	3,200	3,340	-4.0	-0.12	11,203	-
[1696]	26/08/31	3,307	3,345	3,254	3,344	+34.0	+1.03	13,000	-
[1696]	26/08/28	3,273	3,310	3,211	3,310	+21.0	+0.64	10,585	-
[1696]	26/08/27	3,276	3,328	3,268	3,289	+33.0	+1.01	7,884	-
[1696]	26/08/26	3,197	3,256	3,196	3,256	+46.0	+1.43	8,687	-
[1696]	26/08/25	3,215	3,215	3,162	3,210	+16.0	+0.50	2,566	-
[1696]	26/08/24	3,084	3,213	3,084	3,194	+110.0	+3.57	16,843	-
[1696]	26/08/21	3,084	3,085	3,049	3,084	+7.0	+0.23	3,057	-
[1696]	26/08/20	3,024	3,083	3,024	3,077	+57.0	+1.89	3,547	-
[1696]	26/08/19	3,000	3,020	2,996	3,020	-29.0	-0.95	4,447	-
[1696]	26/08/18	2,992	3,049	2,992	3,049	+71.0	+2.38	3,699	-
[1696]	26/08/17	3,023	3,023	2,970	2,978	+23.0	+0.78	1,705	-
[1696]	26/08/14	2,963	2,964	2,917	2,955	-3.0	-0.10	536	-
[1696]	26/08/13	2,964	2,965	2,888	2,958	+80.0	+2.78	3,270	-
[1696]	26/08/12	2,865	2,878	2,846	2,878	+8.0	+0.28	1,745	-
[1696]	26/08/10	2,843	2,879	2,819	2,870	+24.0	+0.84	1,890	-
[1696]	26/08/07	2,815	2,851	2,815	2,846	+2.0	+0.07	504	-
[1696]	26/08/06	2,802	2,863	2,802	2,844	+6.0	+0.21	1,279	-
[1696]	26/08/05	2,850	2,850	2,811	2,838	-47.0	-1.63	1,157	-
[1696]	26/08/04	2,851	2,904	2,851	2,885	+67.0	+2.38	5,050	-
[1696]	26/08/03	2,846	2,847	2,772	2,818	-97.0	-3.33	3,711	-
[1696]	26/07/31	2,901	2,947	2,888	2,915	-66.0	-2.21	2,079	-
[1696]	26/07/30	3,000	3,000	2,860	2,981	-72.0	-2.36	2,551	-
[1696]	26/07/29	3,009	3,080	2,988	3,053	+52.0	+1.73	3,785	-
[1696]	26/07/28	3,000	3,032	3,000	3,001	-44.0	-1.44	2,080	-
[1696]	26/07/27	3,032	3,055	2,950	3,045	-100.0	-3.18	6,859	-
[1696]	26/07/24	3,068	3,145	3,055	3,145	+82.0	+2.68	5,495	-
[1696]	26/07/23	3,021	3,067	3,001	3,063	+92.0	+3.10	10,753	-
[1696]	26/07/22	2,950	3,000	2,918	2,971	+46.0	+1.57	4,027	-
[1696]	26/07/21	2,928	2,950	2,905	2,925	+51.0	+1.77	2,484	-
[1696]	26/07/17	2,890	2,910	2,812	2,874	-48	-1.64	3,458	-
[1696]	26/07/16	2,925	2,944	2,913	2,922	+24	+0.83	2,026	-
[1696]	26/07/15	2,894	2,902	2,881	2,898	+4	+0.14	423	-
[1696]	26/07/14	2,906	2,908	2,870	2,894	-11	-0.38	1,838	-
[1696]	26/07/13	2,899	2,905	2,846	2,905	+65	+2.29	2,193	-
[1696]	26/07/10	2,847	2,851	2,828	2,840	-16	-0.56	1,435	-
[1696]	26/07/09	2,856	2,865	2,833	2,856	-44	-1.52	969	-
[1696]	26/07/08	2,900	2,914	2,880	2,900	+8	+0.28	2,197	-
[1696]	26/07/07	2,850	2,892	2,850	2,892	+43	+1.51	2,332	-
[1696]	26/07/06	2,752	2,849	2,752	2,849	+66	+2.37	2,097	-
[1696]	26/07/03	2,800	2,800	2,756	2,783	+2	+0.07	892	-
[1696]	26/07/02	2,764	2,786	2,764	2,781	+31	+1.13	2,095	-
[1696]	26/07/01	2,717	2,769	2,717	2,750	+31	+1.14	1,669	-
[1696]	26/06/30	2,713	2,722	2,700	2,719	-29	-1.06	3,740	-
[1696]	26/06/29	2,742	2,777	2,741	2,748	+5	+0.18	3,208	-
[1696]	26/06/26	2,733	2,764	2,733	2,743	+23	+0.85	1,681	-
[1696]	26/06/25	2,715	2,744	2,702	2,720	-45	-1.63	3,907	-
[1696]	26/06/24	2,810	2,810	2,715	2,765	+5	+0.18	1,311	-
[1696]	26/06/23	2,760	2,790	2,750	2,760	-22	-0.79	2,481	-
[1696]	26/06/22	2,801	2,848	2,768	2,782	+2	+0.07	1,452	-
[1696]	26/06/19	2,762	2,797	2,762	2,780	0	0.00	1,528	-
[1696]	26/06/18	2,758	2,792	2,758	2,780	+45	+1.65	3,841	-
[1696]	26/06/17	2,683	2,750	2,677	2,735	+22	+0.81	4,191	-
[1696]	26/06/16	2,719	2,729	2,686	2,713	+7	+0.26	6,571	-
[1696]	26/06/15	2,670	2,720	2,670	2,706	-14	-0.51	18,995	-
[1696]	26/06/12	2,712	2,781	2,700	2,720	-58	-2.09	7,068	-
[1696]	26/06/11	2,800	2,800	2,766	2,778	-2	-0.07	3,088	-
[1696]	26/06/10	2,784	2,784	2,754	2,780	-4	-0.14	2,217	-
[1696]	26/06/09	2,760	2,800	2,760	2,784	+28	+1.02	1,981	-
[1696]	26/06/08	2,759	2,762	2,743	2,756	-3	-0.11	4,173	-
[1696]	26/06/05	2,770	2,814	2,756	2,759	-61	-2.16	9,243	-
[1696]	26/06/04	2,831	2,891	2,766	2,820	-92	-3.16	11,694	-
[1696]	26/06/03	2,910	2,915	2,828	2,912	-3	-0.10	19,609	-
[1696]	26/06/02	2,950	2,951	2,904	2,915	-40	-1.35	9,743	-
[1696]	26/06/01	2,953	2,968	2,930	2,955	-43	-1.43	13,752	-
[1696]	26/05/29	2,952	3,005	2,952	2,998	-2	-0.07	23,641	-
[1696]	26/05/28	2,996	3,000	2,960	3,000	0	0.00	9,931	-
[1696]	26/05/27	3,023	3,028	3,000	3,000	-21	-0.70	6,726	-
[1696]	26/05/26	3,026	3,035	3,005	3,021	-17	-0.56	6,429	-
[1696]	26/05/25	3,054	3,070	3,026	3,038	-3	-0.10	7,324	-
[1696]	26/05/22	3,054	3,054	3,030	3,041	0	+0.00	4,365	-
[1696]	26/05/21	3,095	3,095	3,025	3,041	-73.0	-2.34	11,866	-
[1696]	26/05/20	3,149	3,149	3,097	3,114	-40.0	-1.27	7,280	-
[1696]	26/05/19	3,120	3,170	3,107	3,154	+81.0	+2.64	16,872	-
[1696]	26/05/18	3,075	3,100	3,040	3,073	-15.0	-0.49	17,725	-
[1696]	26/05/15	3,126	3,133	3,065	3,088	-59.0	-1.87	12,118	-
[1696]	26/05/14	3,144	3,192	3,126	3,147	+30.0	+0.96	15,986	-
[1696]	26/05/13	3,135	3,150	3,110	3,117	-2.0	-0.06	19,257	-
[1696]	26/05/12	3,075	3,147	3,075	3,119	+38.0	+1.23	22,984	-
[1696]	26/05/11	3,090	3,147	3,020	3,081	+61.0	+2.02	11,892	-
[1696]	26/05/08	3,001	3,050	3,001	3,020	+9.0	+0.30	9,106	-
[1696]	26/05/07	3,025	3,038	3,000	3,011	-180.0	-5.64	34,329	-
[1696]	26/05/01	3,192	3,200	3,064	3,191	+3.0	+0.09	34,803	-
[1696]	26/04/30	3,163	3,188	3,136	3,188	+95.0	+3.07	25,070	-
[1696]	26/04/28	3,100	3,100	3,081	3,093	+24.0	+0.78	27,305	-
[1696]	26/04/27	3,068	3,080	3,058	3,069	-9	-0.29	19,308	-
[1696]	26/04/24	3,080	3,089	3,055	3,078	+31	+1.02	23,839	-
[1696]	26/04/23	3,057	3,057	3,038	3,047	-1	-0.03	6,994	-
[1696]	26/04/22	3,074	3,074	3,032	3,048	+35	+1.16	8,431	-
[1696]	26/04/21	3,000	3,017	3,000	3,013	+3	+0.10	8,612	-
[1696]	26/04/20	3,000	3,027	3,000	3,010	-8	-0.27	19,359	-
[1696]	26/04/17	3,027	3,027	3,011	3,018	-7	-0.23	6,218	-
[1696]	26/04/16	3,008	3,025	3,004	3,025	+37	+1.24	8,203	-
[1696]	26/04/15	2,951	2,989	2,951	2,988	-5	-0.17	11,832	-
[1696]	26/04/14	2,994	2,994	2,958	2,993	+3	+0.10	18,064	-
[1696]	26/04/13	3,002	3,037	2,982	2,990	0	0.00	9,569	-
[1696]	26/04/10	3,000	3,008	2,980	2,990	-18	-0.60	12,184	-
[1696]	26/04/09	2,992	3,010	2,991	3,008	+56	+1.90	13,712	-
[1696]	26/04/08	3,005	3,010	2,952	2,952	-105	-3.43	72,957	-
[1696]	26/04/07	3,024	3,070	3,024	3,057	+15	+0.49	9,716	-
[1696]	26/04/06	3,088	3,090	3,015	3,042	+21	+0.70	12,549	-
[1696]	26/04/03	3,098	3,098	3,021	3,021	-80	-2.58	33,321	-
[1696]	26/04/02	3,034	3,101	3,025	3,101	+58	+1.91	64,421	-
[1696]	26/04/01	3,070	3,081	3,043	3,043	-36	-1.17	31,752	-
[1696]	26/03/31	3,200	3,236	3,066	3,079	-191	-5.84	127,474	-
[1696]	26/03/30	3,270	3,350	3,240	3,270	0	0.00	52,808	-
[1696]	26/03/27	3,300	3,306	3,188	3,270	+7	+0.21	29,261	-
[1696]	26/03/26	3,350	3,478	3,140	3,263	-166	-4.84	154,165	-
[1696]	26/03/25	3,539	3,539	3,250	3,429	+11	+0.32	57,136	-
[1696]	26/03/24	3,339	3,549	3,200	3,418	+43	+1.27	64,460	-
[1696]	26/03/23	3,329	3,450	3,125	3,375	+116	+3.56	106,809	-
[1696]	26/03/19	3,196	3,345	3,190	3,259	+203	+6.64	52,892	-
[1696]	26/03/18	3,095	3,159	3,014	3,056	-143	-4.47	39,681	-
[1696]	26/03/17	3,400	3,450	3,063	3,199	-291	-8.34	70,501	-
[1696]	26/03/16	3,400	3,603	3,400	3,490	+370	+11.86	54,317	-
[1696]	26/03/13	3,197	3,198	3,095	3,120	-9	-0.29	15,672	-
[1696]	26/03/12	3,136	3,136	3,032	3,129	+118	+3.92	34,624	-
[1696]	26/03/11	3,039	3,039	3,007	3,011	+22	+0.74	10,607	-
[1696]	26/03/10	2,900	3,048	2,900	2,989	-169	-5.35	22,899	-
[1696]	26/03/09	3,150	3,250	3,111	3,158	+142	+4.71	61,526	-
[1696]	26/03/06	2,978	3,020	2,978	3,016	+70	+2.38	3,400	-
[1696]	26/03/05	2,936	2,946	2,925	2,946	-19	-0.64	719	-
[1696]	26/03/04	2,968	2,968	2,950	2,965	+12	+0.41	1,156	-
[1696]	26/03/03	2,961	2,965	2,942	2,953	-8	-0.27	1,219	-
[1696]	26/03/02	2,961	2,974	2,938	2,961	+50	+1.72	1,701	-
[1696]	26/02/27	2,934	2,934	2,900	2,911	+12	+0.41	1,587	-
[1696]	26/02/26	2,899	2,905	2,891	2,899	+14	+0.49	3,178	-
[1696]	26/02/25	2,883	2,892	2,875	2,885	+9	+0.31	815	-
[1696]	26/02/24	2,870	2,878	2,863	2,876	+22	+0.77	1,097	-
[1696]	26/02/20	2,896	2,899	2,802	2,854	+2	+0.07	234	-
[1696]	26/02/19	2,845	2,852	2,833	2,852	+34	+1.21	5,222	-
[1696]	26/02/18	2,774	2,826	2,708	2,818	-6	-0.21	3,168	-
[1696]	26/02/17	2,845	2,850	2,820	2,824	-27	-0.95	636	-
[1696]	26/02/16	2,897	2,897	2,845	2,851	+3	+0.11	512	-
[1696]	26/02/13	2,841	2,848	2,833	2,848	+38	+1.35	1,562	-
[1696]	26/02/12	2,820	2,825	2,800	2,810	-45	-1.58	7,464	-
[1696]	26/02/10	2,874	2,874	2,855	2,855	-27	-0.94	1,274	-
[1696]	26/02/09	2,945	2,945	2,877	2,882	-35	-1.20	4,737	-
[1696]	26/02/06	2,906	2,924	2,906	2,917	+38	+1.32	1,055	-
[1696]	26/02/05	2,889	2,889	2,869	2,879	+1	+0.03	303	-
[1696]	26/02/04	2,894	2,894	2,861	2,878	+34	+1.20	997	-
[1696]	26/02/03	2,803	2,847	2,803	2,844	+23	+0.82	501	-
[1696]	26/02/02	2,880	2,880	2,817	2,821	-22	-0.77	793	-
[1696]	26/01/30	2,830	2,843	2,827	2,843	+13	+0.46	661	-
[1696]	26/01/29	2,827	2,837	2,820	2,830	+24	+0.86	944	-
[1696]	26/01/28	2,803	2,816	2,788	2,806	-34	-1.20	3,111	-
[1696]	26/01/27	2,834	2,844	2,830	2,840	-6	-0.21	514	-
[1696]	26/01/26	2,879	2,879	2,841	2,846	-34	-1.18	1,176	-
[1696]	26/01/23	2,868	2,885	2,868	2,880	+5	+0.17	2,399	-
[1696]	26/01/22	2,851	2,875	2,851	2,875	-2	-0.07	433	-
[1696]	26/01/21	2,872	2,877	2,865	2,877	+4	+0.14	898	-
[1696]	26/01/20	2,877	2,880	2,861	2,873	+1	+0.03	1,039	-
[1696]	26/01/19	2,860	2,873	2,860	2,872	+15	+0.53	1,002	-
[1696]	26/01/16	2,853	2,861	2,844	2,857	-17	-0.59	1,170	-
[1696]	26/01/15	2,850	2,924	2,850	2,874	-1	-0.03	1,053	-
[1696]	26/01/14	2,850	2,875	2,850	2,875	+15	+0.52	1,650	-
[1696]	26/01/13	2,850	2,910	2,813	2,860	-135	-4.51	4,168	-
[1696]	26/01/09	2,967	3,004	2,967	2,995	+2	+0.07	1,398	-
[1696]	26/01/08	2,995	3,000	2,989	2,993	+10	+0.34	633	-
[1696]	26/01/07	2,976	2,988	2,970	2,983	+11	+0.37	568	-
[1696]	26/01/06	2,982	2,990	2,956	2,972	+27	+0.92	809	-
[1696]	26/01/05	2,950	2,950	2,937	2,945	-13	-0.44	1,790	-
[1696]	25/12/30	2,893	2,963	2,893	2,958	-52	-1.73	5,468	-
[1696]	25/12/29	3,027	3,027	2,997	3,010	+22	+0.74	782	-
[1696]	25/12/26	2,974	3,024	2,974	2,988	-12	-0.40	3,714	-
[1696]	25/12/25	2,982	3,000	2,982	3,000	+12	+0.40	1,165	-
[1696]	25/12/24	2,989	2,997	2,985	2,988	+1	+0.03	146	-
[1696]	25/12/23	2,998	2,998	2,981	2,987	-10	-0.33	389	-
[1696]	25/12/22	2,990	2,998	2,982	2,997	+41	+1.39	1,296	-
[1696]	25/12/19	2,989	2,989	2,951	2,956	+18	+0.61	300	-
[1696]	25/12/18	2,910	2,940	2,910	2,938	+38	+1.31	310	-
[1696]	25/12/17	2,871	2,900	2,871	2,900	-1	-0.03	1,045	-
[1696]	25/12/16	2,929	2,929	2,897	2,901	-14	-0.48	384	-
[1696]	25/12/15	2,938	2,941	2,915	2,915	-50	-1.69	1,191	-
[1696]	25/12/12	2,979	2,979	2,964	2,965	+4	+0.14	145	-
[1696]	25/12/11	2,965	2,967	2,950	2,961	-33	-1.10	623	-
[1696]	25/12/10	2,998	3,006	2,989	2,994	+38	+1.29	1,884	-
[1696]	25/12/09	2,989	2,989	2,952	2,956	+17	+0.58	866	-
[1696]	25/12/08	2,934	2,947	2,934	2,939	-15	-0.51	1,160	-
[1696]	25/12/05	2,992	2,992	2,954	2,954	+20	+0.68	201	-
[1696]	25/12/04	2,962	2,962	2,929	2,934	-58	-1.94	979	-
[1696]	25/12/03	2,988	2,994	2,984	2,992	+32	+1.08	1,015	-
[1696]	25/12/02	2,951	3,001	2,951	2,960	-3	-0.10	1,000	-
[1696]	25/12/01	3,097	3,097	2,952	2,963	-22	-0.74	3,871	-
[1696]	25/11/28	2,990	2,990	2,972	2,985	+18	+0.61	1,123	-
[1696]	25/11/27	2,968	2,980	2,965	2,967	+40	+1.37	2,168	-
[1696]	25/11/26	2,918	2,927	2,911	2,927	+2	+0.07	935	-
[1696]	25/11/25	2,927	2,930	2,914	2,925	-11	-0.37	1,312	-
[1696]	25/11/21	2,943	2,946	2,927	2,936	-37	-1.24	376	-
[1696]	25/11/20	2,955	2,974	2,954	2,973	-5	-0.17	1,108	-
[1696]	25/11/19	2,972	2,978	2,962	2,978	+28	+0.95	1,645	-
[1696]	25/11/18	2,997	2,997	2,950	2,950	+21	+0.72	1,200	-
[1696]	25/11/17	2,883	2,933	2,883	2,929	-74	-2.46	1,885	-
[1696]	25/11/14	2,984	3,003	2,984	3,003	+36	+1.21	1,819	-
[1696]	25/11/13	2,903	2,967	2,903	2,967	+19	+0.64	506	-
[1696]	25/11/12	2,934	2,948	2,925	2,948	+34	+1.17	399	-
[1696]	25/11/11	2,920	2,924	2,912	2,914	+12	+0.41	448	-
[1696]	25/11/10	2,867	2,907	2,867	2,902	+6	+0.21	702	-
[1696]	25/11/07	2,901	2,901	2,882	2,896	-35	-1.19	1,762	-
[1696]	25/11/06	2,927	2,948	2,927	2,931	+13	+0.45	714	-
[1696]	25/11/05	2,910	2,921	2,888	2,918	-12	-0.41	2,152	-
[1696]	25/11/04	2,959	2,959	2,924	2,930	+13	+0.45	6,937	-
[1696]	25/10/31	2,910	2,926	2,903	2,917	+24	+0.83	952	-
[1696]	25/10/30	2,905	2,945	2,886	2,893	-2	-0.07	4,423	-
[1696]	25/10/29	2,882	2,896	2,868	2,895	+18	+0.63	1,169	-
[1696]	25/10/28	2,900	2,900	2,864	2,877	-21	-0.72	805	-
[1696]	25/10/27	2,851	2,898	2,851	2,898	+30	+1.05	2,679	-
[1696]	25/10/24	2,849	2,871	2,848	2,868	+26	+0.91	795	-
[1696]	25/10/23	2,833	2,843	2,827	2,842	+39	+1.39	1,580	-
[1696]	25/10/22	2,786	2,803	2,786	2,803	-14	-0.50	1,766	-
[1696]	25/10/21	2,808	2,817	2,806	2,817	+18	+0.64	1,510	-
[1696]	25/10/20	2,809	2,814	2,792	2,799	+11	+0.39	1,481	-
[1696]	25/10/17	2,790	2,795	2,760	2,788	+18	+0.65	1,859	-
[1696]	25/10/16	2,792	2,792	2,742	2,770	+28	+1.02	1,384	-
[1696]	25/10/15	2,733	2,749	2,733	2,742	0	0.00	1,084	-
[1696]	25/10/14	2,760	2,761	2,734	2,742	-68	-2.42	7,771	-
[1696]	25/10/10	2,801	2,830	2,800	2,810	-25	-0.88	1,084	-
[1696]	25/10/09	2,815	2,835	2,815	2,835	+27	+0.96	2,221	-
[1696]	25/10/08	2,779	2,809	2,779	2,808	+25	+0.90	2,518	-
[1696]	25/10/07	2,784	2,784	2,777	2,783	+26	+0.94	1,363	-
[1696]	25/10/06	2,753	2,766	2,731	2,757	+24	+0.88	3,716	-
[1696]	25/10/03	2,713	2,739	2,713	2,733	+35	+1.30	1,671	-
[1696]	25/10/02	2,696	2,706	2,688	2,698	+17	+0.63	2,107	-
[1696]	25/10/01	2,710	2,748	2,680	2,681	-58	-2.12	5,947	-
[1696]	25/09/30	2,747	2,749	2,738	2,739	-11	-0.40	1,709	-
[1696]	25/09/29	2,790	2,790	2,750	2,750	-46	-1.65	1,404	-
[1696]	25/09/26	2,789	2,796	2,755	2,796	+41	+1.49	2,698	-
[1696]	25/09/25	2,775	2,780	2,755	2,755	-10	-0.36	2,193	-
[1696]	25/09/24	2,751	2,772	2,751	2,765	+7	+0.25	607	-
[1696]	25/09/22	2,774	2,774	2,751	2,758	-2	-0.07	747	-
[1696]	25/09/19	2,757	2,770	2,746	2,760	+3	+0.11	1,768	-
[1696]	25/09/18	2,749	2,757	2,741	2,757	+8	+0.29	450	-
[1696]	25/09/17	2,753	2,759	2,748	2,749	+16	+0.59	1,870	-
[1696]	25/09/16	2,736	2,747	2,733	2,733	+22	+0.81	4,121	-
[1696]	25/09/12	2,713	2,717	2,705	2,711	-2	-0.07	677	-
[1696]	25/09/11	2,695	2,713	2,691	2,713	+5	+0.18	6,509	-
[1696]	25/09/10	2,714	2,714	2,706	2,708	-12	-0.44	246	-
[1696]	25/09/09	2,760	2,760	2,713	2,720	+10	+0.37	4,809	-
[1696]	25/09/08	2,713	2,723	2,707	2,710	+10	+0.37	2,174	-
[1696]	25/09/05	2,745	2,745	2,700	2,700	-15	-0.55	1,522	-