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
[1770]	26/10/29	1,946	1,946	1,911	1,925	-21.0	-1.08	3,400	17,679,224,832
[1770]	26/10/28	1,965	1,965	1,941	1,946	+21.0	+1.09	1,000	17,872,089,088
[1770]	26/10/27	1,940	1,980	1,924	1,925	-14.0	-0.72	5,400	17,679,224,832
[1770]	26/10/26	1,939	2,015	1,939	1,939	0	+0.00	4,400	17,807,800,320
[1770]	26/10/23	1,900	1,939	1,870	1,939	+39.0	+2.05	10,900	17,807,800,320
[1770]	26/10/22	1,933	1,989	1,900	1,900	-20.0	-1.04	4,400	17,449,625,600
[1770]	26/10/21	1,930	1,930	1,920	1,920	0	+0.00	6,100	17,633,304,576
[1770]	26/10/20	1,947	1,949	1,920	1,920	-15.0	-0.78	12,100	17,633,304,576
[1770]	26/10/19	1,900	1,955	1,900	1,935	-1.0	-0.05	15,600	17,771,065,344
[1770]	26/10/16	2,010	2,015	1,935	1,936	-64.0	-3.20	14,800	17,780,248,576
[1770]	26/10/15	2,057	2,060	2,000	2,000	-57.0	-2.77	5,600	18,368,026,624
[1770]	26/10/14	2,091	2,094	2,050	2,057	-34.0	-1.63	14,000	18,891,513,856
[1770]	26/10/13	2,124	2,124	2,080	2,091	-30.0	-1.41	1,800	19,203,770,368
[1770]	26/10/09	2,124	2,124	2,121	2,121	+1.0	+0.05	500	19,479,291,904
[1770]	26/10/08	2,132	2,162	2,120	2,120	-12.0	-0.56	1,500	19,470,106,624
[1770]	26/10/07	2,105	2,132	2,105	2,132	+33.0	+1.57	2,100	19,580,315,648
[1770]	26/10/06	2,089	2,127	2,071	2,099	+14.0	+0.67	2,400	19,277,242,368
[1770]	26/10/05	2,091	2,133	2,080	2,085	-6.0	-0.29	7,300	19,148,666,880
[1770]	26/10/02	2,118	2,118	2,085	2,091	-27.0	-1.27	5,600	19,203,770,368
[1770]	26/10/01	2,145	2,147	2,118	2,118	-40.0	-1.85	4,100	19,451,740,160
[1770]	26/09/30	2,190	2,200	2,132	2,158	-19.0	-0.87	6,400	19,819,100,160
[1770]	26/09/29	2,309	2,309	2,111	2,177	-266.0	-10.89	23,600	19,993,595,904
[1770]	26/09/28	2,377	2,450	2,363	2,443	+80.0	+3.39	15,400	22,436,544,512
[1770]	26/09/25	2,345	2,370	2,330	2,363	+33.0	+1.42	6,500	21,701,822,464
[1770]	26/09/24	2,336	2,343	2,317	2,330	+29.0	+1.26	9,700	21,398,751,232
[1770]	26/09/18	2,339	2,339	2,298	2,301	-16.0	-0.69	5,500	21,132,412,928
[1770]	26/09/17	2,300	2,345	2,294	2,317	+23.0	+1.00	16,000	21,279,358,976
[1770]	26/09/16	2,312	2,313	2,275	2,294	-39.0	-1.67	18,700	21,068,126,208
[1770]	26/09/15	2,187	2,375	2,179	2,333	+154.0	+7.07	19,900	21,426,302,976
[1770]	26/09/14	2,250	2,250	2,152	2,179	-89.0	-3.92	1,300	20,011,964,416
[1770]	26/09/11	2,278	2,278	2,236	2,268	+40.0	+1.80	1,800	20,829,341,696
[1770]	26/09/10	2,113	2,228	2,113	2,228	+118.0	+5.59	6,300	20,461,981,696
[1770]	26/09/09	2,135	2,200	2,103	2,110	-17.0	-0.80	11,600	19,378,268,160
[1770]	26/09/08	2,121	2,150	2,121	2,127	+7.0	+0.33	1,200	19,534,395,392
[1770]	26/09/07	2,105	2,120	2,105	2,120	+15.0	+0.71	2,000	19,470,106,624
[1770]	26/09/04	2,106	2,130	2,105	2,105	-5.0	-0.24	900	19,332,347,904
[1770]	26/09/03	2,137	2,137	2,104	2,110	+7.0	+0.33	1,600	19,378,268,160
[1770]	26/09/02	2,034	2,103	2,033	2,103	+56.0	+2.74	3,900	19,313,979,392
[1770]	26/09/01	2,064	2,110	2,047	2,047	-36.0	-1.73	1,900	18,799,675,392
[1770]	26/08/31	2,083	2,084	2,083	2,083	-15.0	-0.71	500	19,130,298,368
[1770]	26/08/28	2,082	2,098	2,080	2,098	+12.0	+0.58	1,600	19,268,059,136
[1770]	26/08/27	2,130	2,130	2,086	2,086	-44.0	-2.07	800	19,157,850,112
[1770]	26/08/26	2,130	2,131	2,130	2,130	0	+0.00	2,300	19,561,947,136
[1770]	26/08/25	2,112	2,130	2,112	2,130	+18.0	+0.85	600	19,561,947,136
[1770]	26/08/24	2,138	2,138	2,088	2,112	+20.0	+0.96	900	19,396,634,624
[1770]	26/08/21	2,095	2,095	2,087	2,092	-3.0	-0.14	500	19,212,955,648
[1770]	26/08/20	2,126	2,126	2,084	2,095	-30.0	-1.41	1,400	19,240,507,392
[1770]	26/08/19	2,064	2,125	2,064	2,125	+111.0	+5.51	1,800	19,516,026,880
[1770]	26/08/18	2,134	2,134	2,014	2,014	-109.0	-5.13	4,600	18,496,602,112
[1770]	26/08/17	2,115	2,125	2,115	2,123	+8.0	+0.38	2,100	19,497,730,048
[1770]	26/08/14	2,100	2,115	2,100	2,115	+15.0	+0.71	600	19,424,258,048
[1770]	26/08/13	2,108	2,113	2,100	2,100	-9.0	-0.43	1,300	19,286,497,280
[1770]	26/08/12	2,100	2,112	2,100	2,109	+14.0	+0.67	1,700	19,369,152,512
[1770]	26/08/10	2,130	2,130	2,090	2,095	+15.0	+0.72	700	19,240,577,024
[1770]	26/08/07	2,020	2,153	2,020	2,080	+42.0	+2.06	8,400	19,102,816,256
[1770]	26/08/06	2,019	2,038	2,019	2,038	+18.0	+0.89	200	18,717,085,696
[1770]	26/08/05	2,027	2,027	2,003	2,020	+14.0	+0.70	500	18,551,773,184
[1770]	26/08/04	2,011	2,015	2,006	2,006	-4.0	-0.20	1,700	18,423,195,648
[1770]	26/08/03	2,015	2,021	2,001	2,010	-25.0	-1.23	1,600	18,459,932,672
[1770]	26/07/31	2,099	2,099	2,035	2,035	-45.0	-2.16	1,000	18,689,533,952
[1770]	26/07/30	2,050	2,080	2,050	2,080	+30.0	+1.46	800	19,102,816,256
[1770]	26/07/29	2,146	2,150	2,001	2,050	-133.0	-6.09	7,600	18,827,294,720
[1770]	26/07/28	2,268	2,268	2,131	2,183	-107.0	-4.67	3,600	20,048,773,120
[1770]	26/07/27	2,190	2,367	2,190	2,290	+150.0	+7.01	6,400	21,031,464,960
[1770]	26/07/24	2,116	2,200	2,116	2,140	+5.0	+0.23	2,600	19,653,859,328
[1770]	26/07/23	2,238	2,249	2,135	2,135	-143.0	-6.28	5,700	19,607,939,072
[1770]	26/07/22	2,062	2,304	2,062	2,278	+220.0	+10.69	4,000	20,921,255,936
[1770]	26/07/21	2,038	2,077	2,034	2,058	+35.0	+1.73	1,500	18,900,766,720
[1770]	26/07/17	2,092	2,100	2,013	2,023	-119	-5.56	3,700	-
[1770]	26/07/16	2,175	2,182	2,100	2,142	-83	-3.73	2,600	-
[1770]	26/07/15	2,297	2,304	2,120	2,225	-72	-3.13	23,400	-
[1770]	26/07/14	2,297	2,340	2,297	2,297	0	0.00	16,600	-
[1770]	26/07/13	2,182	2,300	2,182	2,297	+115	+5.27	15,100	-
[1770]	26/07/10	2,124	2,193	2,105	2,182	+59	+2.78	2,800	-
[1770]	26/07/09	2,126	2,127	2,102	2,123	+23	+1.10	2,400	-
[1770]	26/07/08	2,089	2,150	2,089	2,100	+11	+0.53	3,800	-
[1770]	26/07/07	2,065	2,089	2,025	2,089	+9	+0.43	3,800	-
[1770]	26/07/06	2,099	2,100	2,080	2,080	+8	+0.39	5,800	-
[1770]	26/07/03	2,001	2,100	2,001	2,072	+72	+3.60	5,400	-
[1770]	26/07/02	1,869	2,010	1,853	2,000	－	－	5,500	-
[1770]	26/07/01	－	－	－	1,852	－	－	0	-
[1770]	26/06/30	1,844	1,884	1,844	1,852	-32	-1.70	500	-
[1770]	26/06/29	1,887	1,887	1,884	1,884	+37	+2.00	500	-
[1770]	26/06/26	1,843	1,847	1,830	1,847	+4	+0.22	1,600	-
[1770]	26/06/25	1,847	1,847	1,840	1,843	-42	-2.23	1,400	-
[1770]	26/06/24	1,904	1,904	1,860	1,885	-46	-2.38	1,300	-
[1770]	26/06/23	1,853	1,931	1,853	1,931	+59	+3.15	400	-
[1770]	26/06/22	1,875	1,875	1,871	1,872	-14	-0.74	600	-
[1770]	26/06/19	1,931	1,931	1,886	1,886	-40	-2.08	1,600	-
[1770]	26/06/18	1,885	1,936	1,885	1,926	+81	+4.39	3,800	-
[1770]	26/06/17	1,831	1,892	1,831	1,845	+14	+0.76	3,200	-
[1770]	26/06/16	1,806	1,832	1,806	1,831	+25	+1.38	2,400	-
[1770]	26/06/15	1,799	1,820	1,781	1,806	+31	+1.75	3,100	-
[1770]	26/06/12	1,749	1,789	1,749	1,775	+23	+1.31	600	-
[1770]	26/06/11	1,740	1,761	1,740	1,752	-18	-1.02	900	-
[1770]	26/06/10	1,773	1,803	1,770	1,770	-41	-2.26	1,100	-
[1770]	26/06/09	1,771	1,811	1,771	1,811	+40	+2.26	800	-
[1770]	26/06/08	1,824	1,824	1,760	1,771	-54	-2.96	2,300	-
[1770]	26/06/05	1,749	1,825	1,749	1,825	+79	+4.52	5,200	-
[1770]	26/06/04	1,720	1,778	1,720	1,746	+66	+3.93	8,500	-
[1770]	26/06/03	1,647	1,680	1,629	1,680	+40	+2.44	4,300	-
[1770]	26/06/02	1,674	1,674	1,633	1,640	-35	-2.09	1,100	-
[1770]	26/06/01	1,704	1,704	1,666	1,675	-36	-2.10	3,900	-
[1770]	26/05/29	1,726	1,726	1,710	1,711	-19	-1.10	2,100	-
[1770]	26/05/28	1,715	1,744	1,715	1,730	+17	+0.99	700	-
[1770]	26/05/27	1,730	1,744	1,705	1,713	-17	-0.98	800	-
[1770]	26/05/26	1,746	1,746	1,689	1,730	-16	-0.92	3,500	-
[1770]	26/05/25	1,720	1,746	1,720	1,746	+36	+2.11	1,100	-
[1770]	26/05/22	1,721	1,722	1,710	1,710	-22.0	-1.27	1,000	-
[1770]	26/05/21	1,700	1,732	1,700	1,732	+32.0	+1.88	800	-
[1770]	26/05/20	1,684	1,700	1,662	1,700	0	+0.00	1,400	-
[1770]	26/05/19	1,723	1,729	1,700	1,700	-20.0	-1.16	900	-
[1770]	26/05/18	1,713	1,723	1,671	1,720	+7.0	+0.41	5,000	-
[1770]	26/05/15	1,756	1,756	1,712	1,713	-42.0	-2.39	2,200	-
[1770]	26/05/14	1,775	1,786	1,754	1,755	-32.0	-1.79	1,300	-
[1770]	26/05/13	1,763	1,808	1,763	1,787	-16.0	-0.89	5,600	-
[1770]	26/05/12	1,747	1,860	1,747	1,803	+56.0	+3.21	7,800	-
[1770]	26/05/11	1,773	1,773	1,665	1,747	-26.0	-1.47	4,500	-
[1770]	26/05/08	1,741	1,789	1,738	1,773	+19.0	+1.08	1,700	-
[1770]	26/05/07	1,753	1,761	1,753	1,754	+24.0	+1.39	2,600	-
[1770]	26/05/01	1,711	1,752	1,711	1,730	+17.0	+0.99	1,400	-
[1770]	26/04/30	1,745	1,745	1,713	1,713	-38.0	-2.17	1,900	-
[1770]	26/04/28	1,727	1,751	1,697	1,751	+55.0	+3.24	1,900	-
[1770]	26/04/27	1,698	1,710	1,684	1,696	+16	+0.95	1,500	-
[1770]	26/04/24	1,660	1,680	1,660	1,680	+20	+1.20	900	-
[1770]	26/04/23	1,699	1,799	1,643	1,660	-10	-0.60	89,500	-
[1770]	26/04/22	1,670	1,670	1,646	1,670	0	0.00	800	-
[1770]	26/04/21	1,673	1,673	1,670	1,670	+11	+0.66	300	-
[1770]	26/04/20	1,686	1,686	1,641	1,659	-13	-0.78	2,100	-
[1770]	26/04/17	1,646	1,682	1,646	1,672	+26	+1.58	900	-
[1770]	26/04/16	1,690	1,690	1,646	1,646	-44	-2.60	2,800	-
[1770]	26/04/15	1,680	1,693	1,673	1,690	+30	+1.81	4,500	-
[1770]	26/04/14	1,641	1,660	1,641	1,660	+7	+0.42	600	-
[1770]	26/04/13	1,653	1,653	1,633	1,653	-8	-0.48	800	-
[1770]	26/04/10	1,677	1,677	1,661	1,661	-2	-0.12	300	-
[1770]	26/04/09	1,729	1,729	1,660	1,663	-67	-3.87	4,200	-
[1770]	26/04/08	1,668	1,730	1,668	1,730	+70	+4.22	1,200	-
[1770]	26/04/07	1,739	1,739	1,635	1,660	-39	-2.30	2,400	-
[1770]	26/04/06	1,700	1,710	1,660	1,699	+39	+2.35	1,600	-
[1770]	26/04/03	1,687	1,687	1,650	1,660	+13	+0.79	1,200	-
[1770]	26/04/02	1,658	1,686	1,635	1,647	-11	-0.66	1,800	-
[1770]	26/04/01	1,623	1,667	1,623	1,658	+36	+2.22	4,800	-
[1770]	26/03/31	1,591	1,622	1,591	1,622	+36	+2.27	2,000	-
[1770]	26/03/30	1,592	1,605	1,550	1,586	-63	-3.82	4,400	-
[1770]	26/03/27	1,670	1,710	1,630	1,649	-21	-1.26	12,000	-
[1770]	26/03/26	1,712	1,712	1,670	1,670	-42	-2.45	2,800	-
[1770]	26/03/25	1,687	1,715	1,687	1,712	+40	+2.39	1,000	-
[1770]	26/03/24	1,637	1,677	1,635	1,672	+54	+3.34	1,100	-
[1770]	26/03/23	1,641	1,650	1,601	1,618	-51	-3.06	4,900	-
[1770]	26/03/19	1,652	1,669	1,652	1,669	-18	-1.07	1,500	-
[1770]	26/03/18	1,660	1,695	1,655	1,687	+6	+0.36	2,300	-
[1770]	26/03/17	1,690	1,690	1,650	1,681	+31	+1.88	11,800	-
[1770]	26/03/16	1,733	1,733	1,650	1,650	-83	-4.79	15,300	-
[1770]	26/03/13	1,765	1,765	1,728	1,733	-53	-2.97	1,900	-
[1770]	26/03/12	1,831	1,831	1,785	1,786	-54	-2.93	4,200	-
[1770]	26/03/11	1,830	1,840	1,824	1,840	+10	+0.55	1,100	-
[1770]	26/03/10	1,807	1,830	1,807	1,830	+23	+1.27	500	-
[1770]	26/03/09	1,830	1,850	1,785	1,807	-99	-5.19	4,800	-
[1770]	26/03/06	1,928	1,928	1,845	1,906	+18	+0.95	1,300	-
[1770]	26/03/05	1,889	1,889	1,888	1,888	+38	+2.05	300	-
[1770]	26/03/04	1,890	1,890	1,830	1,850	-50	-2.63	2,200	-
[1770]	26/03/03	1,934	1,990	1,900	1,900	-50	-2.56	5,000	-
[1770]	26/03/02	1,910	1,950	1,910	1,950	+36	+1.88	1,600	-
[1770]	26/02/27	1,900	2,000	1,900	1,914	+14	+0.74	4,900	-
[1770]	26/02/26	1,819	1,900	1,819	1,900	+81	+4.45	2,300	-
[1770]	26/02/25	1,800	1,819	1,778	1,819	+4	+0.22	1,300	-
[1770]	26/02/24	1,810	1,830	1,785	1,815	+5	+0.28	5,400	-
[1770]	26/02/20	1,812	1,849	1,810	1,810	-15	-0.82	3,200	-
[1770]	26/02/19	1,850	1,850	1,820	1,825	-25	-1.35	2,500	-
[1770]	26/02/18	1,871	1,871	1,850	1,850	-21	-1.12	1,100	-
[1770]	26/02/17	1,852	1,871	1,850	1,871	+19	+1.03	2,700	-
[1770]	26/02/16	1,830	1,870	1,825	1,852	+22	+1.20	3,700	-
[1770]	26/02/13	1,768	1,830	1,768	1,830	+62	+3.51	2,700	-
[1770]	26/02/12	1,866	1,907	1,701	1,768	-82	-4.43	18,700	-
[1770]	26/02/10	1,840	1,850	1,830	1,850	+10	+0.54	1,000	-
[1770]	26/02/09	1,864	1,865	1,840	1,840	0	0.00	1,000	-
[1770]	26/02/06	1,838	1,840	1,838	1,840	-14	-0.76	500	-
[1770]	26/02/05	1,830	1,854	1,830	1,854	+44	+2.43	1,500	-
[1770]	26/02/04	1,793	1,810	1,793	1,810	+21	+1.17	600	-
[1770]	26/02/03	1,829	1,829	1,780	1,789	-27	-1.49	1,300	-
[1770]	26/02/02	1,762	1,816	1,762	1,816	+64	+3.65	3,000	-
[1770]	26/01/30	1,751	1,760	1,751	1,752	0	0.00	500	-
[1770]	26/01/29	1,755	1,755	1,752	1,752	+2	+0.11	500	-
[1770]	26/01/28	1,760	1,770	1,750	1,750	－	－	2,700	-
[1770]	26/01/27	－	－	－	1,760	－	－	0	-
[1770]	26/01/26	1,786	1,787	1,752	1,760	-25	-1.40	3,000	-
[1770]	26/01/23	1,774	1,789	1,760	1,785	+11	+0.62	1,400	-
[1770]	26/01/22	1,789	1,809	1,770	1,774	-27	-1.50	2,800	-
[1770]	26/01/21	1,794	1,815	1,794	1,801	-11	-0.61	1,500	-
[1770]	26/01/20	1,830	1,835	1,800	1,812	-18	-0.98	4,600	-
[1770]	26/01/19	1,815	1,830	1,815	1,830	+1	+0.05	2,300	-
[1770]	26/01/16	1,849	1,850	1,805	1,829	-6	-0.33	5,400	-
[1770]	26/01/15	1,854	1,854	1,816	1,835	-19	-1.02	2,500	-
[1770]	26/01/14	1,865	1,865	1,848	1,854	-17	-0.91	900	-
[1770]	26/01/13	1,820	1,871	1,820	1,871	+59	+3.26	4,600	-
[1770]	26/01/09	1,804	1,820	1,804	1,812	+12	+0.67	3,200	-
[1770]	26/01/08	1,798	1,800	1,791	1,800	+1	+0.06	1,100	-
[1770]	26/01/07	1,799	1,802	1,794	1,799	+1	+0.06	1,800	-
[1770]	26/01/06	1,779	1,807	1,779	1,798	+19	+1.07	2,900	-
[1770]	26/01/05	1,775	1,779	1,770	1,779	+2	+0.11	4,900	-
[1770]	25/12/30	1,765	1,777	1,763	1,777	+12	+0.68	3,400	-
[1770]	25/12/29	1,768	1,769	1,761	1,765	+8	+0.46	1,000	-
[1770]	25/12/26	1,755	1,765	1,755	1,757	+2	+0.11	2,300	-
[1770]	25/12/25	1,760	1,768	1,747	1,755	-5	-0.28	900	-
[1770]	25/12/24	1,751	1,760	1,745	1,760	+10	+0.57	900	-
[1770]	25/12/23	1,766	1,766	1,750	1,750	-7	-0.40	3,200	-
[1770]	25/12/22	1,769	1,769	1,756	1,757	-6	-0.34	1,100	-
[1770]	25/12/19	1,751	1,764	1,751	1,763	+11	+0.63	1,300	-
[1770]	25/12/18	1,768	1,768	1,750	1,752	+12	+0.69	1,700	-
[1770]	25/12/17	1,774	1,774	1,724	1,740	-34	-1.92	1,500	-
[1770]	25/12/16	1,774	1,798	1,769	1,774	-6	-0.34	900	-
[1770]	25/12/15	1,800	1,817	1,780	1,780	-20	-1.11	22,800	-
[1770]	25/12/12	1,773	1,811	1,761	1,800	+27	+1.52	14,700	-
[1770]	25/12/11	1,740	1,773	1,735	1,773	+39	+2.25	6,700	-
[1770]	25/12/10	1,752	1,760	1,730	1,734	+4	+0.23	4,800	-
[1770]	25/12/09	1,710	1,730	1,706	1,730	+11	+0.64	2,300	-
[1770]	25/12/08	1,695	1,734	1,681	1,719	+39	+2.32	5,500	-
[1770]	25/12/05	1,656	1,700	1,651	1,680	+24	+1.45	3,200	-
[1770]	25/12/04	1,640	1,666	1,640	1,656	+11	+0.67	4,200	-
[1770]	25/12/03	1,640	1,645	1,631	1,645	+5	+0.30	900	-
[1770]	25/12/02	1,635	1,666	1,635	1,640	0	0.00	3,200	-
[1770]	25/12/01	1,666	1,666	1,640	1,640	-26	-1.56	200	-
[1770]	25/11/28	1,651	1,674	1,650	1,666	+8	+0.48	1,800	-
[1770]	25/11/27	1,682	1,682	1,635	1,658	+1	+0.06	4,200	-
[1770]	25/11/26	1,651	1,670	1,648	1,657	+9	+0.55	3,700	-
[1770]	25/11/25	1,639	1,648	1,621	1,648	+9	+0.55	900	-
[1770]	25/11/21	1,639	1,639	1,639	1,639	-10	-0.61	200	-
[1770]	25/11/20	1,659	1,659	1,641	1,649	-9	-0.54	1,600	-
[1770]	25/11/19	1,650	1,659	1,637	1,658	+2	+0.12	700	-
[1770]	25/11/18	1,665	1,665	1,636	1,656	-12	-0.72	1,700	-
[1770]	25/11/17	1,665	1,678	1,650	1,668	+3	+0.18	5,000	-
[1770]	25/11/14	1,649	1,671	1,649	1,665	+1	+0.06	1,500	-
[1770]	25/11/13	1,630	1,669	1,604	1,664	+19	+1.16	5,000	-
[1770]	25/11/12	1,685	1,685	1,628	1,645	-120	-6.80	8,800	-
[1770]	25/11/11	1,589	1,765	1,589	1,765	+178	+11.22	14,200	-
[1770]	25/11/10	1,587	1,587	1,581	1,587	+26	+1.67	2,600	-
[1770]	25/11/07	1,561	1,561	1,557	1,561	-11	-0.70	500	-
[1770]	25/11/06	1,575	1,584	1,560	1,572	+12	+0.77	4,300	-
[1770]	25/11/05	1,563	1,574	1,560	1,560	-15	-0.95	1,300	-
[1770]	25/11/04	1,561	1,578	1,561	1,575	+5	+0.32	1,200	-
[1770]	25/10/31	1,579	1,579	1,562	1,570	+3	+0.19	700	-
[1770]	25/10/30	1,572	1,577	1,566	1,567	-10	-0.63	2,300	-
[1770]	25/10/29	1,565	1,578	1,565	1,577	-2	-0.13	1,000	-
[1770]	25/10/28	1,579	1,580	1,560	1,579	+4	+0.25	4,200	-
[1770]	25/10/27	1,577	1,581	1,562	1,575	-2	-0.13	6,000	-
[1770]	25/10/24	1,577	1,578	1,549	1,577	+25	+1.61	1,800	-
[1770]	25/10/23	1,540	1,577	1,540	1,552	+8	+0.52	3,300	-
[1770]	25/10/22	1,556	1,558	1,544	1,544	+10	+0.65	2,800	-
[1770]	25/10/21	1,543	1,558	1,534	1,534	-21	-1.35	2,300	-
[1770]	25/10/20	1,548	1,579	1,542	1,555	-1	-0.06	4,800	-
[1770]	25/10/17	1,578	1,578	1,556	1,556	-23	-1.46	1,300	-
[1770]	25/10/16	1,582	1,582	1,567	1,579	+9	+0.57	3,300	-
[1770]	25/10/15	1,570	1,571	1,556	1,570	+20	+1.29	4,500	-
[1770]	25/10/14	1,551	1,584	1,542	1,550	-7	-0.45	5,800	-
[1770]	25/10/10	1,586	1,586	1,552	1,557	-4	-0.26	2,800	-
[1770]	25/10/09	1,572	1,572	1,561	1,561	-11	-0.70	3,400	-
[1770]	25/10/08	1,580	1,589	1,572	1,572	-20	-1.26	2,100	-
[1770]	25/10/07	1,590	1,592	1,576	1,592	0	0.00	5,000	-
[1770]	25/10/06	1,578	1,592	1,570	1,592	+21	+1.34	341,100	-
[1770]	25/10/03	1,558	1,571	1,553	1,571	0	0.00	2,900	-
[1770]	25/10/02	1,571	1,573	1,570	1,571	-23	-1.44	600	-
[1770]	25/10/01	1,600	1,600	1,567	1,594	-9	-0.56	2,600	-
[1770]	25/09/30	1,610	1,610	1,588	1,603	+5	+0.31	800	-
[1770]	25/09/29	1,603	1,606	1,588	1,598	-5	-0.31	1,000	-
[1770]	25/09/26	1,617	1,621	1,600	1,603	-14	-0.87	3,800	-
[1770]	25/09/25	1,612	1,622	1,604	1,617	-8	-0.49	2,300	-
[1770]	25/09/24	1,635	1,674	1,600	1,625	-7	-0.43	7,100	-
[1770]	25/09/22	1,619	1,649	1,610	1,632	+13	+0.80	3,800	-
[1770]	25/09/19	1,600	1,620	1,600	1,619	+19	+1.19	1,700	-
[1770]	25/09/18	1,600	1,613	1,598	1,600	-13	-0.81	1,900	-
[1770]	25/09/17	1,647	1,649	1,601	1,613	-34	-2.06	3,500	-
[1770]	25/09/16	1,577	1,647	1,577	1,647	+72	+4.57	4,600	-
[1770]	25/09/12	1,587	1,587	1,560	1,575	+5	+0.32	1,600	-
[1770]	25/09/11	1,614	1,629	1,534	1,570	-41	-2.55	15,700	-
[1770]	25/09/10	1,666	1,669	1,611	1,611	-55	-3.30	1,200	-
[1770]	25/09/09	1,688	1,688	1,666	1,666	-4	-0.24	1,100	-
[1770]	25/09/08	1,709	1,709	1,651	1,670	-23	-1.36	4,100	-
[1770]	25/09/05	1,682	1,693	1,645	1,693	+51	+3.11	12,100	-