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
[1758]	26/10/29	－	－	－	2,340	－	－	0	-
[1758]	26/10/28	2,272	2,340	2,256	2,340	+88.0	+3.91	1,100	4,681,701,376
[1758]	26/10/27	2,247	2,252	2,244	2,252	+2.0	+0.09	1,000	4,505,637,376
[1758]	26/10/26	2,197	2,250	2,185	2,250	+64.0	+2.93	2,600	4,501,635,584
[1758]	26/10/23	2,227	2,227	2,184	2,186	-42.0	-1.89	1,500	4,373,588,992
[1758]	26/10/22	2,249	2,271	2,228	2,228	-15.0	-0.67	2,700	4,457,619,968
[1758]	26/10/21	2,262	2,270	2,241	2,243	-19.0	-0.84	600	4,487,630,848
[1758]	26/10/20	2,253	2,272	2,253	2,262	+12.0	+0.53	3,800	4,525,644,288
[1758]	26/10/19	2,274	2,300	2,250	2,250	-25.0	-1.10	6,900	4,501,635,584
[1758]	26/10/16	2,312	2,312	2,265	2,275	-85.0	-3.60	1,200	4,551,653,888
[1758]	26/10/15	－	－	－	2,360	－	－	0	-
[1758]	26/10/14	2,360	2,360	2,360	2,360	0	+0.00	300	4,721,715,712
[1758]	26/10/13	2,360	2,360	2,360	2,360	+30.0	+1.29	1,300	4,721,715,712
[1758]	26/10/09	2,314	2,330	2,280	2,330	+23.0	+1.00	600	4,661,693,952
[1758]	26/10/08	2,311	2,340	2,302	2,307	-43.0	-1.83	700	4,615,677,440
[1758]	26/10/07	2,320	2,350	2,320	2,350	+30.0	+1.29	1,000	4,701,708,288
[1758]	26/10/06	2,400	2,400	2,320	2,320	-80.0	-3.33	8,100	4,641,686,528
[1758]	26/10/05	2,429	2,429	2,361	2,400	-31.0	-1.28	1,300	4,801,744,896
[1758]	26/10/02	－	－	－	2,431	－	－	0	-
[1758]	26/10/01	2,381	2,431	2,381	2,431	+31.0	+1.29	800	4,863,767,552
[1758]	26/09/30	2,410	2,410	2,400	2,400	-10.0	-0.41	300	4,801,744,896
[1758]	26/09/29	2,410	2,410	2,410	2,410	0	+0.00	100	4,821,752,320
[1758]	26/09/28	2,461	2,461	2,410	2,410	-48.0	-1.95	2,000	4,821,752,320
[1758]	26/09/25	2,460	2,475	2,458	2,458	0	+0.00	500	4,917,787,136
[1758]	26/09/24	2,499	2,499	2,458	2,458	-22.0	-0.89	1,100	4,917,787,136
[1758]	26/09/18	2,399	2,480	2,399	2,480	+86.0	+3.59	1,200	4,961,802,752
[1758]	26/09/17	2,378	2,399	2,378	2,394	+34.0	+1.44	1,200	4,789,740,544
[1758]	26/09/16	2,357	2,360	2,357	2,360	+3.0	+0.13	700	4,721,715,712
[1758]	26/09/15	2,351	2,357	2,351	2,357	-43.0	-1.79	300	4,715,713,536
[1758]	26/09/14	2,378	2,400	2,361	2,400	+30.0	+1.27	5,000	4,801,744,896
[1758]	26/09/11	2,400	2,400	2,257	2,370	-181.0	-7.10	11,100	4,741,723,136
[1758]	26/09/10	2,501	2,575	2,481	2,551	+40.0	+1.59	5,300	5,091,801,088
[1758]	26/09/09	2,510	2,511	2,481	2,511	+1.0	+0.04	900	5,011,960,832
[1758]	26/09/08	2,558	2,558	2,475	2,510	-50.0	-1.95	3,900	5,009,965,056
[1758]	26/09/07	2,575	2,575	2,557	2,560	+10.0	+0.39	900	5,109,765,120
[1758]	26/09/04	2,549	2,550	2,549	2,550	+51.0	+2.04	700	5,089,805,312
[1758]	26/09/03	2,499	2,499	2,499	2,499	+28.0	+1.13	300	4,988,008,960
[1758]	26/09/02	2,527	2,527	2,460	2,471	-56.0	-2.22	1,600	4,932,121,088
[1758]	26/09/01	2,541	2,541	2,522	2,527	+7.0	+0.28	500	5,043,896,832
[1758]	26/08/31	2,521	2,524	2,510	2,520	+20.0	+0.80	1,100	5,029,924,864
[1758]	26/08/28	2,482	2,500	2,482	2,500	+49.0	+2.00	200	4,990,005,248
[1758]	26/08/27	2,451	2,451	2,451	2,451	+1.0	+0.04	300	4,892,200,960
[1758]	26/08/26	2,450	2,450	2,450	2,450	0	+0.00	200	4,890,204,672
[1758]	26/08/25	2,443	2,450	2,437	2,450	+7.0	+0.29	1,000	4,890,204,672
[1758]	26/08/24	2,446	2,450	2,443	2,443	+6.0	+0.25	800	4,876,232,704
[1758]	26/08/21	2,430	2,480	2,430	2,437	+7.0	+0.29	500	4,864,257,024
[1758]	26/08/20	2,450	2,450	2,430	2,430	+30.0	+1.25	500	4,850,285,056
[1758]	26/08/19	2,432	2,432	2,400	2,400	-38.0	-1.56	1,200	4,790,404,608
[1758]	26/08/18	2,434	2,464	2,434	2,438	-4.0	-0.16	800	4,866,252,800
[1758]	26/08/17	2,441	2,466	2,433	2,442	-28.0	-1.13	2,400	4,874,236,928
[1758]	26/08/14	2,461	2,470	2,461	2,470	-19.0	-0.76	200	4,930,124,800
[1758]	26/08/13	2,486	2,500	2,486	2,489	-8.0	-0.32	500	4,968,049,152
[1758]	26/08/12	2,450	2,561	2,450	2,497	+62.0	+2.55	4,900	4,984,016,896
[1758]	26/08/10	2,450	2,450	2,434	2,435	+1.0	+0.04	700	4,860,264,960
[1758]	26/08/07	2,434	2,434	2,434	2,434	+9.0	+0.37	52,400	4,858,268,672
[1758]	26/08/06	2,424	2,425	2,394	2,425	+7.0	+0.29	600	4,840,304,640
[1758]	26/08/05	2,419	2,419	2,418	2,418	-7.0	-0.29	300	4,826,332,672
[1758]	26/08/04	－	－	－	2,425	－	－	0	-
[1758]	26/08/03	2,425	2,425	2,425	2,425	0	0.00	600	-
[1758]	26/07/31	2,425	2,425	2,425	2,425	－	－	100	-
[1758]	26/07/30	－	－	－	2,425	－	－	0	-
[1758]	26/07/29	2,449	2,450	2,425	2,425	+25	+1.04	1,700	-
[1758]	26/07/28	2,408	2,415	2,399	2,400	-8	-0.33	19,700	-
[1758]	26/07/27	2,416	2,416	2,408	2,408	+2	+0.08	1,100	-
[1758]	26/07/24	2,460	2,460	2,406	2,406	-54	-2.20	600	-
[1758]	26/07/23	2,465	2,465	2,460	2,460	+32	+1.32	300	-
[1758]	26/07/22	2,427	2,428	2,427	2,428	+36	+1.51	200	-
[1758]	26/07/21	2,388	2,398	2,388	2,392	-6	-0.25	1,200	-
[1758]	26/07/17	2,400	2,400	2,350	2,398	－	－	1,400	-
[1758]	26/07/16	－	－	－	2,405	－	－	0	-
[1758]	26/07/15	2,405	2,405	2,405	2,405	－	－	100	-
[1758]	26/07/14	－	－	－	2,410	－	－	0	-
[1758]	26/07/13	2,402	2,413	2,400	2,410	+9	+0.37	1,400	-
[1758]	26/07/10	2,476	2,476	2,401	2,401	-26	-1.07	900	-
[1758]	26/07/09	2,467	2,467	2,427	2,427	+1	+0.04	200	-
[1758]	26/07/08	2,417	2,427	2,417	2,426	+26	+1.08	300	-
[1758]	26/07/07	2,423	2,423	2,400	2,400	-39	-1.60	1,000	-
[1758]	26/07/06	2,429	2,439	2,389	2,439	+10	+0.41	1,000	-
[1758]	26/07/03	2,448	2,448	2,383	2,429	-69	-2.76	800	-
[1758]	26/07/02	2,360	2,498	2,348	2,498	+88	+3.65	1,400	-
[1758]	26/07/01	2,410	2,410	2,410	2,410	－	－	200	-
[1758]	26/06/30	－	－	－	2,410	－	－	0	-
[1758]	26/06/29	2,382	2,410	2,360	2,410	+10	+0.42	700	-
[1758]	26/06/26	2,443	2,443	2,400	2,400	-30	-1.23	1,300	-
[1758]	26/06/25	2,413	2,439	2,350	2,430	+28	+1.17	2,700	-
[1758]	26/06/24	2,440	2,440	2,402	2,402	-38	-1.56	1,100	-
[1758]	26/06/23	2,437	2,444	2,357	2,440	+3	+0.12	2,500	-
[1758]	26/06/22	2,480	2,480	2,425	2,437	-53	-2.13	2,400	-
[1758]	26/06/19	2,490	2,490	2,490	2,490	0	0.00	300	-
[1758]	26/06/18	2,490	2,490	2,490	2,490	+8	+0.32	300	-
[1758]	26/06/17	2,499	2,500	2,481	2,482	-48	-1.90	2,800	-
[1758]	26/06/16	2,541	2,541	2,483	2,530	-11	-0.43	800	-
[1758]	26/06/15	2,644	2,645	2,541	2,541	-54	-2.08	2,000	-
[1758]	26/06/12	2,540	2,595	2,540	2,595	+93	+3.72	5,800	-
[1758]	26/06/11	2,500	2,502	2,449	2,502	-1	-0.04	2,400	-
[1758]	26/06/10	2,503	2,503	2,503	2,503	0	0.00	200	-
[1758]	26/06/09	2,463	2,533	2,463	2,503	+90	+3.73	600	-
[1758]	26/06/08	2,485	2,485	2,399	2,413	-114	-4.51	1,200	-
[1758]	26/06/05	2,512	2,533	2,500	2,527	+37	+1.49	3,000	-
[1758]	26/06/04	2,487	2,500	2,480	2,490	+29	+1.18	900	-
[1758]	26/06/03	2,461	2,461	2,461	2,461	+50	+2.07	300	-
[1758]	26/06/02	2,409	2,411	2,409	2,411	0	0.00	400	-
[1758]	26/06/01	2,501	2,501	2,411	2,411	-90	-3.60	800	-
[1758]	26/05/29	2,523	2,523	2,501	2,501	-24	-0.95	400	-
[1758]	26/05/28	2,542	2,542	2,490	2,525	-1	-0.04	1,300	-
[1758]	26/05/27	2,549	2,549	2,501	2,526	+27	+1.08	1,600	-
[1758]	26/05/26	2,583	2,583	2,498	2,499	-49	-1.92	16,500	-
[1758]	26/05/25	2,520	2,548	2,501	2,548	+77	+3.12	1,200	-
[1758]	26/05/22	2,512	2,562	2,469	2,471	+9.0	+0.37	1,300	-
[1758]	26/05/21	2,430	2,462	2,430	2,462	+33.0	+1.36	600	-
[1758]	26/05/20	2,585	2,585	2,420	2,429	-114.0	-4.48	4,000	-
[1758]	26/05/19	2,550	2,550	2,504	2,543	+43.0	+1.72	1,100	-
[1758]	26/05/18	2,638	2,638	2,499	2,500	-138.0	-5.23	3,100	-
[1758]	26/05/15	2,630	2,642	2,610	2,638	+28.0	+1.07	1,300	-
[1758]	26/05/14	2,600	2,630	2,580	2,610	+30.0	+1.16	5,300	-
[1758]	26/05/13	2,600	2,602	2,580	2,580	+18.0	+0.70	1,500	-
[1758]	26/05/12	2,572	2,579	2,562	2,562	+3.0	+0.12	600	-
[1758]	26/05/11	2,580	2,594	2,559	2,559	0	+0.00	900	-
[1758]	26/05/08	2,574	2,574	2,557	2,559	+9.0	+0.35	1,100	-
[1758]	26/05/07	2,576	2,576	2,550	2,550	+24.0	+0.95	1,700	-
[1758]	26/05/01	2,511	2,552	2,460	2,526	+65.0	+2.64	1,600	-
[1758]	26/04/30	2,534	2,534	2,460	2,461	-73.0	-2.88	2,900	-
[1758]	26/04/28	2,579	2,579	2,510	2,534	-46.0	-1.78	2,600	-
[1758]	26/04/27	2,555	2,580	2,550	2,580	+73	+2.91	2,800	-
[1758]	26/04/24	2,548	2,548	2,506	2,507	+7	+0.28	1,100	-
[1758]	26/04/23	2,554	2,555	2,461	2,500	-28	-1.11	1,700	-
[1758]	26/04/22	2,526	2,529	2,500	2,528	+28	+1.12	2,800	-
[1758]	26/04/21	2,487	2,533	2,444	2,500	-6	-0.24	3,400	-
[1758]	26/04/20	2,471	2,506	2,401	2,506	+76	+3.13	2,400	-
[1758]	26/04/17	2,474	2,474	2,425	2,430	-70	-2.80	3,500	-
[1758]	26/04/16	2,489	2,538	2,489	2,500	-39	-1.54	1,600	-
[1758]	26/04/15	2,478	2,539	2,478	2,539	+61	+2.46	600	-
[1758]	26/04/14	2,500	2,500	2,453	2,478	-49	-1.94	300	-
[1758]	26/04/13	2,533	2,533	2,444	2,527	-7	-0.28	3,700	-
[1758]	26/04/10	2,497	2,555	2,497	2,534	+76	+3.09	1,700	-
[1758]	26/04/09	2,467	2,467	2,426	2,458	+8	+0.33	1,200	-
[1758]	26/04/08	2,404	2,450	2,404	2,450	+25	+1.03	1,100	-
[1758]	26/04/07	2,426	2,426	2,425	2,425	+8	+0.33	600	-
[1758]	26/04/06	2,437	2,437	2,387	2,417	-22	-0.90	1,100	-
[1758]	26/04/03	2,439	2,441	2,398	2,439	+9	+0.37	900	-
[1758]	26/04/02	2,398	2,441	2,398	2,430	-14	-0.57	300	-
[1758]	26/04/01	2,449	2,450	2,401	2,444	+43	+1.79	2,500	-
[1758]	26/03/31	2,399	2,432	2,350	2,401	+52	+2.21	800	-
[1758]	26/03/30	2,349	2,349	2,330	2,349	-55	-2.29	1,300	-
[1758]	26/03/27	2,422	2,422	2,404	2,404	-46	-1.88	700	-
[1758]	26/03/26	2,527	2,527	2,450	2,450	-30	-1.21	1,200	-
[1758]	26/03/25	2,448	2,500	2,444	2,480	+82	+3.42	2,700	-
[1758]	26/03/24	2,394	2,398	2,370	2,398	+54	+2.30	800	-
[1758]	26/03/23	2,411	2,411	2,330	2,344	-67	-2.78	4,200	-
[1758]	26/03/19	2,501	2,519	2,410	2,411	-107	-4.25	6,200	-
[1758]	26/03/18	2,526	2,568	2,518	2,518	+5	+0.20	1,200	-
[1758]	26/03/17	2,602	2,602	2,513	2,513	-57	-2.22	2,600	-
[1758]	26/03/16	2,637	2,644	2,503	2,570	-167	-6.10	19,000	-
[1758]	26/03/13	2,679	2,737	2,630	2,737	+32	+1.18	11,700	-
[1758]	26/03/12	2,679	2,719	2,679	2,705	+26	+0.97	3,900	-
[1758]	26/03/11	2,646	2,710	2,646	2,679	+33	+1.25	4,400	-
[1758]	26/03/10	2,583	2,646	2,580	2,646	+163	+6.56	3,900	-
[1758]	26/03/09	2,500	2,500	2,483	2,483	-125	-4.79	7,100	-
[1758]	26/03/06	2,550	2,608	2,550	2,608	-42	-1.58	1,100	-
[1758]	26/03/05	2,544	2,650	2,537	2,650	+184	+7.46	5,700	-
[1758]	26/03/04	2,545	2,545	2,426	2,466	-145	-5.55	5,000	-
[1758]	26/03/03	2,675	2,675	2,561	2,611	-68	-2.54	5,500	-
[1758]	26/03/02	2,660	2,689	2,660	2,679	+12	+0.45	2,400	-
[1758]	26/02/27	2,662	2,668	2,652	2,667	+13	+0.49	2,400	-
[1758]	26/02/26	2,700	2,700	2,653	2,654	-31	-1.15	3,500	-
[1758]	26/02/25	2,722	2,722	2,685	2,685	-36	-1.32	3,600	-
[1758]	26/02/24	2,762	2,762	2,674	2,721	+55	+2.06	5,200	-
[1758]	26/02/20	2,642	2,673	2,642	2,666	+16	+0.60	1,800	-
[1758]	26/02/19	2,650	2,653	2,648	2,650	+2	+0.08	1,600	-
[1758]	26/02/18	2,649	2,649	2,644	2,648	+22	+0.84	700	-
[1758]	26/02/17	2,622	2,654	2,619	2,626	-1	-0.04	2,800	-
[1758]	26/02/16	2,674	2,674	2,627	2,627	+3	+0.11	700	-
[1758]	26/02/13	2,641	2,641	2,594	2,624	-17	-0.64	1,800	-
[1758]	26/02/12	2,658	2,689	2,630	2,641	-17	-0.64	3,300	-
[1758]	26/02/10	2,618	2,658	2,601	2,658	+57	+2.19	1,100	-
[1758]	26/02/09	2,630	2,660	2,600	2,601	-6	-0.23	4,800	-
[1758]	26/02/06	2,612	2,624	2,605	2,607	-22	-0.84	1,000	-
[1758]	26/02/05	2,625	2,629	2,587	2,629	+9	+0.34	1,400	-
[1758]	26/02/04	2,540	2,636	2,540	2,620	+80	+3.15	6,500	-
[1758]	26/02/03	2,562	2,562	2,526	2,540	-7	-0.27	1,500	-
[1758]	26/02/02	2,550	2,563	2,475	2,547	-3	-0.12	2,900	-
[1758]	26/01/30	2,530	2,550	2,492	2,550	+70	+2.82	2,800	-
[1758]	26/01/29	2,607	2,607	2,424	2,480	-167	-6.31	62,400	-
[1758]	26/01/28	2,663	2,663	2,611	2,647	-42	-1.56	3,200	-
[1758]	26/01/27	2,675	2,692	2,675	2,689	-4	-0.15	2,800	-
[1758]	26/01/26	2,699	2,699	2,669	2,693	-36	-1.32	3,800	-
[1758]	26/01/23	2,741	2,741	2,705	2,729	+15	+0.55	2,100	-
[1758]	26/01/22	2,659	2,776	2,630	2,714	+51	+1.92	5,800	-
[1758]	26/01/21	2,664	2,668	2,650	2,663	-51	-1.88	3,500	-
[1758]	26/01/20	2,732	2,732	2,703	2,714	-18	-0.66	2,400	-
[1758]	26/01/19	2,774	2,774	2,700	2,732	-42	-1.51	3,700	-
[1758]	26/01/16	2,778	2,778	2,730	2,774	-14	-0.50	3,900	-
[1758]	26/01/15	2,750	2,788	2,727	2,788	+20	+0.72	1,700	-
[1758]	26/01/14	2,757	2,780	2,756	2,768	-30	-1.07	3,200	-
[1758]	26/01/13	2,729	2,805	2,729	2,798	+69	+2.53	8,400	-
[1758]	26/01/09	2,702	2,729	2,699	2,729	+2	+0.07	3,200	-
[1758]	26/01/08	2,740	2,740	2,682	2,727	-13	-0.47	3,000	-
[1758]	26/01/07	2,712	2,740	2,699	2,740	+25	+0.92	1,900	-
[1758]	26/01/06	2,742	2,742	2,670	2,715	-27	-0.98	5,500	-
[1758]	26/01/05	2,630	2,766	2,629	2,742	+144	+5.54	7,900	-
[1758]	25/12/30	2,596	2,598	2,577	2,598	+6	+0.23	7,400	-
[1758]	25/12/29	2,489	2,630	2,405	2,592	+150	+6.14	10,600	-
[1758]	25/12/26	2,497	2,497	2,422	2,442	-31	-1.25	8,800	-
[1758]	25/12/25	2,500	2,500	2,400	2,473	-18	-0.72	6,700	-
[1758]	25/12/24	2,497	2,497	2,410	2,491	+23	+0.93	4,100	-
[1758]	25/12/23	2,432	2,468	2,390	2,468	+84	+3.52	9,200	-
[1758]	25/12/22	2,337	2,384	2,337	2,384	+80	+3.47	5,600	-
[1758]	25/12/19	2,313	2,323	2,290	2,304	+2	+0.09	5,100	-
[1758]	25/12/18	2,277	2,302	2,253	2,302	+25	+1.10	3,700	-
[1758]	25/12/17	2,271	2,277	2,223	2,277	+6	+0.26	2,800	-
[1758]	25/12/16	2,340	2,340	2,271	2,271	-60	-2.57	5,200	-
[1758]	25/12/15	2,379	2,379	2,320	2,331	-148	-5.97	16,400	-
[1758]	25/12/12	2,367	2,480	2,358	2,479	+122	+5.18	11,100	-
[1758]	25/12/11	2,383	2,383	2,342	2,357	-25	-1.05	4,100	-
[1758]	25/12/10	2,380	2,389	2,380	2,382	+5	+0.21	1,800	-
[1758]	25/12/09	2,386	2,386	2,372	2,377	+2	+0.08	600	-
[1758]	25/12/08	2,351	2,375	2,348	2,375	+25	+1.06	1,800	-
[1758]	25/12/05	2,363	2,363	2,343	2,350	-13	-0.55	1,400	-
[1758]	25/12/04	2,340	2,363	2,335	2,363	+24	+1.03	2,000	-
[1758]	25/12/03	2,310	2,345	2,310	2,339	-9	-0.38	400	-
[1758]	25/12/02	2,349	2,349	2,322	2,348	-5	-0.21	1,300	-
[1758]	25/12/01	2,358	2,388	2,341	2,353	+43	+1.86	18,500	-
[1758]	25/11/28	2,300	2,310	2,300	2,310	+12	+0.52	1,200	-
[1758]	25/11/27	2,257	2,299	2,257	2,298	+46	+2.04	3,000	-
[1758]	25/11/26	2,292	2,292	2,252	2,252	+7	+0.31	3,400	-
[1758]	25/11/25	2,226	2,265	2,225	2,245	+22	+0.99	4,900	-
[1758]	25/11/21	2,199	2,237	2,196	2,223	+22	+1.00	6,900	-
[1758]	25/11/20	2,178	2,201	2,178	2,201	+5	+0.23	400	-
[1758]	25/11/19	2,181	2,196	2,181	2,196	-4	-0.18	300	-
[1758]	25/11/18	2,203	2,203	2,179	2,200	-21	-0.95	3,600	-
[1758]	25/11/17	2,243	2,243	2,221	2,221	-22	-0.98	1,400	-
[1758]	25/11/14	2,240	2,246	2,233	2,243	+3	+0.13	1,400	-
[1758]	25/11/13	2,221	2,248	2,221	2,240	0	0.00	1,300	-
[1758]	25/11/12	2,227	2,240	2,227	2,240	+12	+0.54	700	-
[1758]	25/11/11	2,230	2,233	2,206	2,228	-1	-0.04	2,000	-
[1758]	25/11/10	2,220	2,232	2,207	2,229	+59	+2.72	1,600	-
[1758]	25/11/07	2,202	2,210	2,166	2,170	-37	-1.68	1,800	-
[1758]	25/11/06	2,181	2,220	2,181	2,207	+32	+1.47	1,600	-
[1758]	25/11/05	2,234	2,234	2,115	2,175	-26	-1.18	3,600	-
[1758]	25/11/04	2,215	2,220	2,201	2,201	-31	-1.39	4,200	-
[1758]	25/10/31	2,233	2,233	2,231	2,232	－	－	1,700	-
[1758]	25/10/30	－	－	－	2,254	－	－	0	-
[1758]	25/10/29	2,231	2,259	2,231	2,254	-21	-0.92	1,200	-
[1758]	25/10/28	2,286	2,286	2,269	2,275	-12	-0.52	2,100	-
[1758]	25/10/27	2,289	2,312	2,212	2,287	-16	-0.69	8,000	-
[1758]	25/10/24	2,292	2,321	2,291	2,303	-16	-0.69	7,700	-
[1758]	25/10/23	2,306	2,319	2,301	2,319	+26	+1.13	2,600	-
[1758]	25/10/22	2,296	2,308	2,291	2,293	-2	-0.09	3,100	-
[1758]	25/10/21	2,292	2,297	2,290	2,295	-10	-0.43	4,400	-
[1758]	25/10/20	2,320	2,322	2,296	2,305	+21	+0.92	4,800	-
[1758]	25/10/17	2,269	2,284	2,269	2,284	+20	+0.88	2,000	-
[1758]	25/10/16	2,249	2,270	2,249	2,264	-5	-0.22	800	-
[1758]	25/10/15	2,212	2,269	2,212	2,269	+48	+2.16	1,100	-
[1758]	25/10/14	2,213	2,249	2,212	2,221	-20	-0.89	5,100	-
[1758]	25/10/10	2,278	2,278	2,241	2,241	-43	-1.88	1,700	-
[1758]	25/10/09	2,231	2,284	2,231	2,284	+54	+2.42	2,500	-
[1758]	25/10/08	2,250	2,255	2,229	2,230	-20	-0.89	1,600	-
[1758]	25/10/07	2,265	2,269	2,250	2,250	-11	-0.49	2,300	-
[1758]	25/10/06	2,237	2,273	2,214	2,261	+27	+1.21	5,900	-
[1758]	25/10/03	2,269	2,269	2,234	2,234	-20	-0.89	1,400	-
[1758]	25/10/02	2,254	2,255	2,246	2,254	0	0.00	1,800	-
[1758]	25/10/01	2,299	2,299	2,254	2,254	-45	-1.96	2,700	-
[1758]	25/09/30	2,337	2,337	2,250	2,299	-38	-1.63	4,100	-
[1758]	25/09/29	2,340	2,341	2,337	2,337	-22	-0.93	900	-
[1758]	25/09/26	2,304	2,359	2,280	2,359	+35	+1.51	3,100	-
[1758]	25/09/25	2,386	2,389	2,321	2,324	-27	-1.15	5,000	-
[1758]	25/09/24	2,294	2,360	2,294	2,351	+75	+3.30	5,600	-
[1758]	25/09/22	2,249	2,283	2,249	2,276	+20	+0.89	3,300	-
[1758]	25/09/19	2,290	2,290	2,240	2,256	-30	-1.31	8,800	-
[1758]	25/09/18	2,265	2,287	2,236	2,286	+15	+0.66	6,800	-
[1758]	25/09/17	2,297	2,306	2,271	2,271	-54	-2.32	10,200	-
[1758]	25/09/16	2,379	2,379	2,258	2,325	-150	-6.06	40,500	-
[1758]	25/09/12	2,451	2,477	2,408	2,475	+10	+0.41	20,900	-
[1758]	25/09/11	2,332	2,470	2,332	2,465	+134	+5.75	15,100	-
[1758]	25/09/10	2,345	2,360	2,320	2,331	-14	-0.60	7,300	-
[1758]	25/09/09	2,407	2,416	2,301	2,345	-64	-2.66	12,300	-
[1758]	25/09/08	2,479	2,479	2,408	2,409	-25	-1.03	12,000	-
[1758]	25/09/05	2,460	2,480	2,360	2,434	+74	+3.14	30,000	-