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
[1764]	26/10/29	2,640	2,640	2,639	2,639	+8.0	+0.30	200	3,288,890,624
[1764]	26/10/28	2,642	2,682	2,631	2,631	-26.0	-0.98	500	3,278,920,704
[1764]	26/10/27	－	－	－	2,657	－	－	0	-
[1764]	26/10/26	2,651	2,657	2,651	2,657	-10.0	-0.37	700	3,311,323,392
[1764]	26/10/23	2,667	2,667	2,667	2,667	+3.0	+0.11	100	3,323,785,984
[1764]	26/10/22	2,664	2,664	2,664	2,664	+1.0	+0.04	200	3,320,047,360
[1764]	26/10/21	2,682	2,690	2,663	2,663	-17.0	-0.63	700	3,318,801,152
[1764]	26/10/20	2,721	2,721	2,680	2,680	-30.0	-1.11	300	3,339,987,456
[1764]	26/10/19	2,700	2,710	2,700	2,710	0	+0.00	300	3,377,375,488
[1764]	26/10/16	2,672	2,710	2,660	2,710	+9.0	+0.33	700	3,377,375,488
[1764]	26/10/15	－	－	－	2,701	－	－	0	-
[1764]	26/10/14	－	－	－	2,701	－	－	0	-
[1764]	26/10/13	2,738	2,738	2,701	2,701	-9.0	-0.33	2,000	3,366,159,104
[1764]	26/10/09	2,700	2,710	2,700	2,710	+25.0	+0.93	300	3,377,375,488
[1764]	26/10/08	2,685	2,685	2,685	2,685	0	+0.00	300	3,346,218,752
[1764]	26/10/07	2,688	2,688	2,685	2,685	+5.0	+0.19	300	3,346,218,752
[1764]	26/10/06	2,680	2,680	2,680	2,680	+4.0	+0.15	500	3,339,987,456
[1764]	26/10/05	2,670	2,720	2,670	2,676	+6.0	+0.22	700	3,335,002,368
[1764]	26/10/02	2,670	2,670	2,670	2,670	+9.0	+0.34	100	3,327,524,864
[1764]	26/10/01	2,680	2,680	2,661	2,661	-9.0	-0.34	500	3,316,308,480
[1764]	26/09/30	2,680	2,685	2,670	2,670	+3.0	+0.11	300	3,327,524,864
[1764]	26/09/29	2,699	2,700	2,667	2,667	-31.0	-1.15	800	3,323,785,984
[1764]	26/09/28	2,687	2,698	2,671	2,698	+5.0	+0.19	400	3,362,474,240
[1764]	26/09/25	2,693	2,693	2,693	2,693	-18.0	-0.66	300	3,356,242,688
[1764]	26/09/24	2,683	2,711	2,683	2,711	+30.0	+1.12	300	3,378,675,968
[1764]	26/09/18	2,678	2,700	2,678	2,681	+16.0	+0.60	400	3,341,287,424
[1764]	26/09/17	2,714	2,714	2,665	2,665	-35.0	-1.30	500	3,321,346,816
[1764]	26/09/16	2,700	2,700	2,700	2,700	0	+0.00	400	3,364,966,912
[1764]	26/09/15	2,700	2,700	2,700	2,700	+11.0	+0.41	400	3,364,966,912
[1764]	26/09/14	2,689	2,689	2,680	2,689	+9.0	+0.34	300	3,351,257,600
[1764]	26/09/11	2,680	2,680	2,680	2,680	+4.0	+0.15	200	3,340,041,216
[1764]	26/09/10	2,719	2,719	2,676	2,676	-48.0	-1.76	500	3,335,055,872
[1764]	26/09/09	2,740	2,740	2,680	2,724	-16.0	-0.58	1,600	3,394,877,696
[1764]	26/09/08	2,731	2,750	2,730	2,740	+9.0	+0.33	500	3,414,818,048
[1764]	26/09/07	2,729	2,731	2,729	2,731	+2.0	+0.07	700	3,403,601,664
[1764]	26/09/04	2,729	2,729	2,729	2,729	0	+0.00	300	3,401,108,992
[1764]	26/09/03	2,740	2,740	2,729	2,729	-16.0	-0.58	600	3,401,108,992
[1764]	26/09/02	2,744	2,745	2,744	2,745	+1.0	+0.04	500	3,421,049,600
[1764]	26/09/01	2,746	2,746	2,682	2,744	-4.0	-0.15	1,700	3,419,803,392
[1764]	26/08/31	2,759	2,760	2,748	2,748	+16.0	+0.59	400	3,424,788,480
[1764]	26/08/28	2,727	2,732	2,727	2,732	-24.0	-0.87	200	3,404,847,872
[1764]	26/08/27	－	－	－	2,756	－	－	0	-
[1764]	26/08/26	2,735	2,756	2,735	2,756	-2	-0.07	400	-
[1764]	26/08/25	2,727	2,758	2,727	2,758	+38	+1.40	1,100	-
[1764]	26/08/24	2,746	2,749	2,716	2,720	+9	+0.33	400	-
[1764]	26/08/21	2,706	2,711	2,706	2,711	+5	+0.18	200	-
[1764]	26/08/20	2,740	2,740	2,706	2,706	-34	-1.24	300	-
[1764]	26/08/19	2,740	2,740	2,740	2,740	-10	-0.36	200	-
[1764]	26/08/18	2,750	2,750	2,750	2,750	0	0.00	1,000	-
[1764]	26/08/17	2,725	2,750	2,708	2,750	+43	+1.59	2,100	-
[1764]	26/08/14	2,725	2,725	2,704	2,707	+7	+0.26	700	-
[1764]	26/08/13	2,693	2,728	2,693	2,700	+8	+0.30	1,600	-
[1764]	26/08/12	2,823	2,823	2,690	2,692	-147	-5.18	6,800	-
[1764]	26/08/10	2,702	2,840	2,702	2,839	+162	+6.05	3,600	-
[1764]	26/08/07	2,680	2,680	2,677	2,677	-3	-0.11	300	-
[1764]	26/08/06	2,681	2,681	2,680	2,680	+5	+0.19	300	-
[1764]	26/08/05	2,676	2,683	2,675	2,675	-1	-0.04	400	-
[1764]	26/08/04	2,675	2,676	2,675	2,676	+1	+0.04	600	-
[1764]	26/08/03	2,675	2,675	2,675	2,675	0	0.00	300	-
[1764]	26/07/31	2,690	2,710	2,675	2,675	-35	-1.29	800	-
[1764]	26/07/30	2,660	2,710	2,660	2,710	－	－	600	-
[1764]	26/07/29	－	－	－	2,670	－	－	0	-
[1764]	26/07/28	2,694	2,694	2,670	2,670	-40	-1.48	2,900	-
[1764]	26/07/27	2,690	2,710	2,690	2,710	+20	+0.74	1,400	-
[1764]	26/07/24	2,700	2,701	2,690	2,690	-20	-0.74	700	-
[1764]	26/07/23	2,698	2,710	2,698	2,710	+4	+0.15	300	-
[1764]	26/07/22	2,707	2,707	2,706	2,706	0	0.00	300	-
[1764]	26/07/21	2,706	2,706	2,706	2,706	-47	-1.71	100	-
[1764]	26/07/17	2,767	2,767	2,719	2,753	+36	+1.32	1,700	-
[1764]	26/07/16	2,681	2,722	2,681	2,717	+26	+0.97	2,800	-
[1764]	26/07/15	2,723	2,723	2,685	2,691	-26	-0.96	800	-
[1764]	26/07/14	2,695	2,717	2,690	2,717	+19	+0.70	600	-
[1764]	26/07/13	2,690	2,700	2,670	2,698	+8	+0.30	1,300	-
[1764]	26/07/10	2,725	2,725	2,666	2,690	-30	-1.10	1,000	-
[1764]	26/07/09	2,713	2,720	2,712	2,720	+1	+0.04	300	-
[1764]	26/07/08	2,705	2,719	2,702	2,719	+14	+0.52	800	-
[1764]	26/07/07	2,658	2,705	2,657	2,705	+56	+2.11	1,000	-
[1764]	26/07/06	2,650	2,650	2,630	2,649	+19	+0.72	1,100	-
[1764]	26/07/03	2,611	2,630	2,611	2,630	0	0.00	1,500	-
[1764]	26/07/02	2,622	2,630	2,605	2,630	+5	+0.19	1,200	-
[1764]	26/07/01	2,635	2,636	2,620	2,625	-42	-1.57	2,800	-
[1764]	26/06/30	2,680	2,680	2,641	2,667	-13	-0.49	2,300	-
[1764]	26/06/29	2,708	2,710	2,600	2,680	-245	-8.38	8,700	-
[1764]	26/06/26	2,891	2,925	2,890	2,925	+25	+0.86	3,100	-
[1764]	26/06/25	2,895	2,905	2,895	2,900	+6	+0.21	1,100	-
[1764]	26/06/24	2,922	2,922	2,889	2,894	-28	-0.96	1,500	-
[1764]	26/06/23	2,879	2,922	2,879	2,922	+16	+0.55	2,000	-
[1764]	26/06/22	2,896	2,909	2,881	2,906	+6	+0.21	3,200	-
[1764]	26/06/19	2,904	2,910	2,888	2,900	-4	-0.14	4,600	-
[1764]	26/06/18	2,935	2,935	2,900	2,904	-25	-0.85	1,900	-
[1764]	26/06/17	2,925	2,929	2,911	2,929	+4	+0.14	700	-
[1764]	26/06/16	2,942	2,942	2,925	2,925	0	0.00	900	-
[1764]	26/06/15	2,929	2,945	2,921	2,925	-4	-0.14	2,400	-
[1764]	26/06/12	2,938	2,938	2,900	2,929	+7	+0.24	1,400	-
[1764]	26/06/11	2,940	2,940	2,921	2,922	-1	-0.03	500	-
[1764]	26/06/10	2,922	2,943	2,922	2,923	-11	-0.37	1,300	-
[1764]	26/06/09	2,938	2,938	2,932	2,934	+24	+0.82	900	-
[1764]	26/06/08	2,914	2,924	2,905	2,910	-36	-1.22	3,200	-
[1764]	26/06/05	2,915	2,946	2,915	2,946	+30	+1.03	900	-
[1764]	26/06/04	2,915	2,950	2,911	2,916	-9	-0.31	800	-
[1764]	26/06/03	2,973	2,973	2,924	2,925	-15	-0.51	1,200	-
[1764]	26/06/02	2,911	2,940	2,911	2,940	+19	+0.65	800	-
[1764]	26/06/01	2,949	2,949	2,910	2,921	+14	+0.48	2,600	-
[1764]	26/05/29	2,892	3,000	2,887	2,907	-31	-1.06	2,000	-
[1764]	26/05/28	2,910	3,005	2,910	2,938	+59	+2.05	4,100	-
[1764]	26/05/27	2,850	2,879	2,850	2,879	+19	+0.66	400	-
[1764]	26/05/26	2,830	2,860	2,830	2,860	+10	+0.35	600	-
[1764]	26/05/25	2,851	2,880	2,850	2,850	-30	-1.04	1,100	-
[1764]	26/05/22	2,830	2,880	2,830	2,880	+50.0	+1.77	1,000	-
[1764]	26/05/21	2,886	2,889	2,799	2,830	-46.0	-1.60	5,100	-
[1764]	26/05/20	2,959	2,959	2,850	2,876	-88.0	-2.97	5,100	-
[1764]	26/05/19	2,952	2,967	2,937	2,964	-3.0	-0.10	800	-
[1764]	26/05/18	3,050	3,050	2,929	2,967	-133.0	-4.29	7,900	-
[1764]	26/05/15	3,040	3,115	3,040	3,100	-10.0	-0.32	2,300	-
[1764]	26/05/14	3,150	3,150	3,050	3,110	-30.0	-0.96	2,200	-
[1764]	26/05/13	3,145	3,145	3,140	3,140	-65.0	-2.03	1,100	-
[1764]	26/05/12	3,195	3,205	3,160	3,205	-5.0	-0.16	500	-
[1764]	26/05/11	3,240	3,260	3,210	3,210	-45.0	-1.38	2,500	-
[1764]	26/05/08	3,305	3,315	3,255	3,255	-50.0	-1.51	1,200	-
[1764]	26/05/07	3,315	3,315	3,280	3,305	-15.0	-0.45	700	-
[1764]	26/05/01	3,320	3,320	3,320	3,320	+65.0	+2.00	1,100	-
[1764]	26/04/30	3,165	3,305	3,165	3,255	+90.0	+2.84	900	-
[1764]	26/04/28	3,165	3,165	3,165	3,165	-5.0	-0.16	200	-
[1764]	26/04/27	3,160	3,170	3,160	3,170	+10	+0.32	400	-
[1764]	26/04/24	3,150	3,160	3,150	3,160	+20	+0.64	200	-
[1764]	26/04/23	3,210	3,210	3,140	3,140	-100	-3.09	1,200	-
[1764]	26/04/22	3,255	3,280	3,240	3,240	-40	-1.22	500	-
[1764]	26/04/21	3,285	3,300	3,280	3,280	+25	+0.77	700	-
[1764]	26/04/20	3,260	3,265	3,255	3,255	-5	-0.15	400	-
[1764]	26/04/17	3,285	3,285	3,260	3,260	0	0.00	300	-
[1764]	26/04/16	3,195	3,260	3,180	3,260	+60	+1.88	800	-
[1764]	26/04/15	3,210	3,210	3,200	3,200	-10	-0.31	2,900	-
[1764]	26/04/14	3,230	3,230	3,210	3,210	-5	-0.16	300	-
[1764]	26/04/13	3,190	3,235	3,190	3,215	+25	+0.78	800	-
[1764]	26/04/10	3,205	3,205	3,190	3,190	-15	-0.47	600	-
[1764]	26/04/09	3,270	3,270	3,205	3,205	-65	-1.99	800	-
[1764]	26/04/08	3,200	3,270	3,165	3,270	+115	+3.65	1,500	-
[1764]	26/04/07	3,155	3,155	3,155	3,155	+5	+0.16	100	-
[1764]	26/04/06	3,135	3,150	3,125	3,150	+30	+0.96	400	-
[1764]	26/04/03	3,110	3,120	3,105	3,120	+45	+1.46	500	-
[1764]	26/04/02	3,075	3,130	3,075	3,075	-15	-0.49	1,100	-
[1764]	26/04/01	3,080	3,105	3,070	3,090	+80	+2.66	1,100	-
[1764]	26/03/31	3,000	3,060	2,986	3,010	0	0.00	2,400	-
[1764]	26/03/30	3,015	3,040	2,960	3,010	-80	-2.59	4,300	-
[1764]	26/03/27	3,055	3,090	3,055	3,090	+15	+0.49	700	-
[1764]	26/03/26	3,165	3,165	3,075	3,075	-60	-1.91	2,000	-
[1764]	26/03/25	3,175	3,215	3,105	3,135	-50	-1.57	1,700	-
[1764]	26/03/24	3,080	3,185	3,075	3,185	+140	+4.60	900	-
[1764]	26/03/23	3,060	3,110	3,045	3,045	-115	-3.64	2,800	-
[1764]	26/03/19	3,110	3,160	3,015	3,160	+25	+0.80	3,300	-
[1764]	26/03/18	3,130	3,135	3,130	3,135	-65	-2.03	200	-
[1764]	26/03/17	3,255	3,255	3,200	3,200	-25	-0.78	300	-
[1764]	26/03/16	3,175	3,230	3,175	3,225	+70	+2.22	1,000	-
[1764]	26/03/13	3,230	3,230	3,155	3,155	-145	-4.39	800	-
[1764]	26/03/12	3,300	3,300	3,300	3,300	0	0.00	100	-
[1764]	26/03/11	3,300	3,300	3,300	3,300	+60	+1.85	100	-
[1764]	26/03/10	3,175	3,240	3,175	3,240	+135	+4.35	2,100	-
[1764]	26/03/09	3,135	3,145	2,991	3,105	-195	-5.91	7,800	-
[1764]	26/03/06	3,370	3,370	3,300	3,300	-80	-2.37	500	-
[1764]	26/03/05	3,290	3,385	3,280	3,380	+180	+5.62	2,200	-
[1764]	26/03/04	3,280	3,280	3,115	3,200	-100	-3.03	3,400	-
[1764]	26/03/03	3,365	3,375	3,300	3,300	-55	-1.64	1,500	-
[1764]	26/03/02	3,370	3,370	3,275	3,355	-10	-0.30	2,000	-
[1764]	26/02/27	3,340	3,400	3,340	3,365	+30	+0.90	1,100	-
[1764]	26/02/26	3,360	3,435	3,310	3,335	-35	-1.04	1,800	-
[1764]	26/02/25	3,410	3,410	3,370	3,370	-40	-1.17	700	-
[1764]	26/02/24	3,360	3,450	3,360	3,410	+60	+1.79	800	-
[1764]	26/02/20	3,455	3,495	3,330	3,350	+35	+1.06	2,000	-
[1764]	26/02/19	3,290	3,315	3,290	3,315	+20	+0.61	400	-
[1764]	26/02/18	3,260	3,295	3,260	3,295	+5	+0.15	200	-
[1764]	26/02/17	3,270	3,290	3,270	3,290	0	0.00	400	-
[1764]	26/02/16	3,320	3,340	3,280	3,290	-55	-1.64	4,300	-
[1764]	26/02/13	3,405	3,495	3,265	3,345	+150	+4.69	7,700	-
[1764]	26/02/12	3,140	3,260	3,135	3,195	+105	+3.40	6,000	-
[1764]	26/02/10	3,105	3,145	3,090	3,090	+5	+0.16	3,100	-
[1764]	26/02/09	3,080	3,150	3,080	3,085	+30	+0.98	1,700	-
[1764]	26/02/06	3,030	3,055	3,030	3,055	+25	+0.83	1,100	-
[1764]	26/02/05	2,981	3,030	2,981	3,030	+49	+1.64	1,400	-
[1764]	26/02/04	2,981	2,981	2,981	2,981	0	0.00	200	-
[1764]	26/02/03	2,980	3,000	2,980	2,981	+8	+0.27	1,700	-
[1764]	26/02/02	2,972	2,973	2,972	2,973	+13	+0.44	300	-
[1764]	26/01/30	3,000	3,000	2,945	2,960	－	－	1,800	-
[1764]	26/01/29	－	－	－	2,982	－	－	0	-
[1764]	26/01/28	2,915	3,010	2,915	2,982	+67	+2.30	3,200	-
[1764]	26/01/27	2,915	2,915	2,915	2,915	+8	+0.28	100	-
[1764]	26/01/26	2,927	2,928	2,907	2,907	-22	-0.75	600	-
[1764]	26/01/23	2,911	2,929	2,911	2,929	0	0.00	500	-
[1764]	26/01/22	2,910	2,929	2,906	2,929	+22	+0.76	800	-
[1764]	26/01/21	2,921	2,921	2,907	2,907	-24	-0.82	800	-
[1764]	26/01/20	2,955	2,955	2,930	2,931	-19	-0.64	1,100	-
[1764]	26/01/19	2,949	2,950	2,925	2,950	+21	+0.72	1,200	-
[1764]	26/01/16	2,920	2,950	2,920	2,929	+13	+0.45	1,500	-
[1764]	26/01/15	2,915	2,916	2,915	2,916	-29	-0.98	200	-
[1764]	26/01/14	2,945	2,945	2,945	2,945	0	0.00	300	-
[1764]	26/01/13	2,921	2,945	2,921	2,945	+24	+0.82	1,300	-
[1764]	26/01/09	2,921	2,947	2,921	2,921	+1	+0.03	700	-
[1764]	26/01/08	2,970	2,970	2,920	2,920	-40	-1.35	2,000	-
[1764]	26/01/07	2,960	2,960	2,960	2,960	+49	+1.68	100	-
[1764]	26/01/06	2,933	2,935	2,911	2,911	+28	+0.97	1,700	-
[1764]	26/01/05	2,950	2,950	2,853	2,883	－	－	2,300	-
[1764]	25/12/30	－	－	－	2,910	－	－	0	-
[1764]	25/12/29	2,950	2,950	2,856	2,910	+4	+0.14	2,500	-
[1764]	25/12/26	2,906	2,906	2,906	2,906	0	0.00	100	-
[1764]	25/12/25	2,921	2,925	2,906	2,906	-14	-0.48	300	-
[1764]	25/12/24	2,890	2,934	2,890	2,920	+59	+2.06	1,500	-
[1764]	25/12/23	2,861	2,861	2,861	2,861	0	0.00	300	-
[1764]	25/12/22	2,858	2,870	2,858	2,861	-24	-0.83	800	-
[1764]	25/12/19	2,855	2,885	2,855	2,885	+17	+0.59	300	-
[1764]	25/12/18	2,892	2,892	2,852	2,868	+16	+0.56	600	-
[1764]	25/12/17	2,850	2,852	2,850	2,852	+35	+1.24	800	-
[1764]	25/12/16	2,807	2,841	2,807	2,817	-4	-0.14	500	-
[1764]	25/12/15	2,814	2,842	2,814	2,821	+5	+0.18	1,000	-
[1764]	25/12/12	2,816	2,818	2,816	2,816	0	0.00	500	-
[1764]	25/12/11	2,820	2,820	2,816	2,816	-4	-0.14	700	-
[1764]	25/12/10	2,820	2,820	2,820	2,820	+10	+0.36	400	-
[1764]	25/12/09	2,828	2,829	2,810	2,810	+7	+0.25	800	-
[1764]	25/12/08	2,824	2,828	2,803	2,803	－	－	400	-
[1764]	25/12/05	－	－	－	2,800	－	－	0	-
[1764]	25/12/04	2,750	2,800	2,750	2,800	0	0.00	3,100	-
[1764]	25/12/03	2,800	2,800	2,775	2,800	-56	-1.96	5,000	-
[1764]	25/12/02	2,857	2,857	2,807	2,856	+21	+0.74	500	-
[1764]	25/12/01	2,835	2,835	2,835	2,835	-31	-1.08	700	-
[1764]	25/11/28	2,861	2,873	2,811	2,866	+55	+1.96	4,800	-
[1764]	25/11/27	2,820	2,820	2,796	2,811	-34	-1.20	600	-
[1764]	25/11/26	2,773	2,845	2,773	2,845	+42	+1.50	1,300	-
[1764]	25/11/25	2,835	2,900	2,803	2,803	-4	-0.14	1,700	-
[1764]	25/11/21	2,696	2,807	2,694	2,807	+95	+3.50	1,400	-
[1764]	25/11/20	2,736	2,737	2,712	2,712	-8	-0.29	800	-
[1764]	25/11/19	2,792	2,792	2,692	2,720	-24	-0.87	1,900	-
[1764]	25/11/18	2,782	2,782	2,744	2,744	-63	-2.24	800	-
[1764]	25/11/17	2,878	2,878	2,751	2,807	+97	+3.58	5,500	-
[1764]	25/11/14	2,696	2,735	2,683	2,710	+37	+1.38	4,000	-
[1764]	25/11/13	2,655	2,673	2,655	2,673	+23	+0.87	500	-
[1764]	25/11/12	2,650	2,650	2,650	2,650	+19	+0.72	100	-
[1764]	25/11/11	2,640	2,640	2,631	2,631	-9	-0.34	300	-
[1764]	25/11/10	2,649	2,651	2,625	2,640	-11	-0.41	2,300	-
[1764]	25/11/07	2,659	2,659	2,651	2,651	-8	-0.30	300	-
[1764]	25/11/06	2,630	2,659	2,630	2,659	+20	+0.76	900	-
[1764]	25/11/05	2,660	2,660	2,639	2,639	-12	-0.45	500	-
[1764]	25/11/04	2,644	2,660	2,636	2,651	+15	+0.57	1,700	-
[1764]	25/10/31	2,636	2,636	2,636	2,636	-4	-0.15	100	-
[1764]	25/10/30	2,640	2,640	2,633	2,640	-1	-0.04	400	-
[1764]	25/10/29	2,641	2,641	2,641	2,641	0	0.00	200	-
[1764]	25/10/28	2,656	2,656	2,641	2,641	-3	-0.11	300	-
[1764]	25/10/27	2,666	2,666	2,644	2,644	-5	-0.19	700	-
[1764]	25/10/24	2,668	2,668	2,621	2,649	+9	+0.34	1,000	-
[1764]	25/10/23	2,652	2,652	2,640	2,640	-12	-0.45	200	-
[1764]	25/10/22	2,659	2,659	2,603	2,652	-7	-0.26	2,300	-
[1764]	25/10/21	2,656	2,659	2,656	2,659	+9	+0.34	400	-
[1764]	25/10/20	2,676	2,676	2,646	2,650	+18	+0.68	400	-
[1764]	25/10/17	2,641	2,643	2,632	2,632	-20	-0.75	500	-
[1764]	25/10/16	2,615	2,695	2,615	2,652	+12	+0.45	1,800	-
[1764]	25/10/15	2,634	2,650	2,632	2,640	-3	-0.11	700	-
[1764]	25/10/14	2,647	2,647	2,643	2,643	-4	-0.15	700	-
[1764]	25/10/10	2,676	2,676	2,647	2,647	-4	-0.15	1,900	-
[1764]	25/10/09	2,662	2,662	2,651	2,651	-4	-0.15	700	-
[1764]	25/10/08	2,661	2,661	2,655	2,655	-15	-0.56	600	-
[1764]	25/10/07	2,680	2,682	2,670	2,670	-9	-0.34	900	-
[1764]	25/10/06	2,647	2,679	2,647	2,679	+32	+1.21	800	-
[1764]	25/10/03	2,660	2,660	2,647	2,647	-13	-0.49	500	-
[1764]	25/10/02	2,681	2,681	2,646	2,660	+10	+0.38	1,100	-
[1764]	25/10/01	2,660	2,660	2,650	2,650	-20	-0.75	400	-
[1764]	25/09/30	2,676	2,676	2,660	2,670	-6	-0.22	500	-
[1764]	25/09/29	2,666	2,676	2,660	2,676	+13	+0.49	300	-
[1764]	25/09/26	2,666	2,699	2,663	2,663	-2	-0.08	1,100	-
[1764]	25/09/25	2,660	2,665	2,660	2,665	-15	-0.56	300	-
[1764]	25/09/24	2,669	2,680	2,669	2,680	+11	+0.41	300	-
[1764]	25/09/22	2,690	2,695	2,669	2,669	-11	-0.41	1,000	-
[1764]	25/09/19	2,695	2,695	2,680	2,680	-11	-0.41	700	-
[1764]	25/09/18	2,691	2,691	2,691	2,691	+1	+0.04	200	-
[1764]	25/09/17	2,690	2,690	2,690	2,690	-8	-0.30	400	-
[1764]	25/09/16	2,694	2,710	2,694	2,698	-2	-0.07	700	-
[1764]	25/09/12	2,700	2,700	2,686	2,700	0	0.00	500	-
[1764]	25/09/11	2,701	2,719	2,690	2,700	-14	-0.52	800	-
[1764]	25/09/10	2,702	2,725	2,700	2,714	-11	-0.40	1,600	-
[1764]	25/09/09	2,745	2,745	2,702	2,725	-4	-0.15	1,100	-
[1764]	25/09/08	2,722	2,740	2,706	2,729	+2	+0.07	1,100	-
[1764]	25/09/05	2,700	2,727	2,694	2,727	+27	+1.00	800	-