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
[1793]	26/10/29	2,054	2,054	2,041	2,054	-9.0	-0.44	1,600	52,241,612,800
[1793]	26/10/28	2,043	2,063	2,022	2,063	+31.0	+1.53	700	52,470,517,760
[1793]	26/10/27	2,018	2,035	2,015	2,032	+5.0	+0.25	2,300	51,682,062,336
[1793]	26/10/26	2,020	2,041	2,006	2,027	+2.0	+0.10	2,800	51,554,893,824
[1793]	26/10/23	2,091	2,091	2,021	2,025	-55.0	-2.64	7,300	51,504,025,600
[1793]	26/10/22	2,074	2,080	2,070	2,080	+10.0	+0.48	700	52,902,899,712
[1793]	26/10/21	2,060	2,080	2,060	2,070	-5.0	-0.24	2,000	52,648,558,592
[1793]	26/10/20	2,069	2,080	2,058	2,075	+8.0	+0.39	2,400	52,775,727,104
[1793]	26/10/19	2,068	2,068	2,052	2,067	+9.0	+0.44	2,100	52,572,254,208
[1793]	26/10/16	2,085	2,090	2,057	2,058	+11.0	+0.54	2,300	52,343,349,248
[1793]	26/10/15	2,066	2,066	2,047	2,047	-13.0	-0.63	1,100	52,063,576,064
[1793]	26/10/14	2,061	2,078	2,045	2,060	-11.0	-0.53	1,700	52,394,217,472
[1793]	26/10/13	2,013	2,087	2,013	2,071	+58.0	+2.88	1,400	52,673,990,656
[1793]	26/10/09	2,013	2,013	2,013	2,013	0	+0.00	300	51,198,816,256
[1793]	26/10/08	2,014	2,014	2,000	2,013	-1.0	-0.05	600	51,198,816,256
[1793]	26/10/07	2,002	2,018	1,994	2,014	+12.0	+0.60	6,100	51,224,248,320
[1793]	26/10/06	2,016	2,016	1,998	2,002	-35.0	-1.72	7,000	50,919,038,976
[1793]	26/10/05	2,049	2,049	2,022	2,037	-18.0	-0.88	5,200	51,809,234,944
[1793]	26/10/02	2,089	2,089	2,053	2,055	-45.0	-2.14	4,600	52,267,044,864
[1793]	26/10/01	2,105	2,119	2,086	2,100	-5.0	-0.24	1,500	53,411,581,952
[1793]	26/09/30	2,107	2,107	2,083	2,105	-2.0	-0.09	1,400	53,538,750,464
[1793]	26/09/29	2,098	2,126	2,098	2,107	-21.0	-0.99	2,300	53,589,618,688
[1793]	26/09/28	2,111	2,133	2,102	2,128	+1.0	+0.05	3,500	54,123,732,992
[1793]	26/09/25	2,119	2,132	2,113	2,127	+8.0	+0.38	3,000	54,098,300,928
[1793]	26/09/24	2,134	2,136	2,083	2,119	-2.0	-0.09	4,900	53,894,828,032
[1793]	26/09/18	2,120	2,125	2,105	2,121	+6.0	+0.28	1,200	53,945,696,256
[1793]	26/09/17	2,096	2,115	2,096	2,115	+20.0	+0.95	1,300	53,793,091,584
[1793]	26/09/16	2,089	2,099	2,070	2,095	+5.0	+0.24	1,800	53,284,409,344
[1793]	26/09/15	2,098	2,100	2,080	2,090	-1.0	-0.05	2,300	53,157,240,832
[1793]	26/09/14	2,076	2,091	2,069	2,091	+11.0	+0.53	1,200	53,182,672,896
[1793]	26/09/11	2,080	2,100	2,080	2,080	-8.0	-0.38	1,700	52,902,899,712
[1793]	26/09/10	2,080	2,088	2,070	2,088	-4.0	-0.19	1,200	53,106,372,608
[1793]	26/09/09	2,080	2,093	2,069	2,092	+12.0	+0.58	1,800	53,208,109,056
[1793]	26/09/08	2,087	2,098	2,080	2,080	-7.0	-0.34	800	52,902,899,712
[1793]	26/09/07	2,097	2,099	2,062	2,087	-1.0	-0.05	1,400	53,080,936,448
[1793]	26/09/04	2,104	2,104	2,080	2,088	-16.0	-0.76	800	53,106,372,608
[1793]	26/09/03	2,099	2,110	2,089	2,104	+24.0	+1.15	3,000	53,513,318,400
[1793]	26/09/02	2,121	2,158	2,062	2,080	-42.0	-1.98	11,100	52,902,899,712
[1793]	26/09/01	2,120	2,146	2,120	2,122	+5.0	+0.24	2,100	53,971,132,416
[1793]	26/08/31	2,147	2,147	2,103	2,117	-21.0	-0.98	1,400	53,843,959,808
[1793]	26/08/28	2,112	2,147	2,094	2,138	+19.0	+0.90	4,900	54,378,074,112
[1793]	26/08/27	2,148	2,180	2,119	2,119	-29.0	-1.35	6,000	53,894,828,032
[1793]	26/08/26	2,139	2,200	2,135	2,148	+10.0	+0.47	5,200	54,632,415,232
[1793]	26/08/25	2,140	2,140	2,123	2,138	+40.0	+1.91	3,700	54,378,074,112
[1793]	26/08/24	2,042	2,136	2,042	2,098	+63.0	+3.10	7,200	53,360,713,728
[1793]	26/08/21	2,036	2,036	2,023	2,035	+14.0	+0.69	1,200	51,758,366,720
[1793]	26/08/20	2,024	2,036	2,013	2,021	+4.0	+0.20	2,600	51,402,289,152
[1793]	26/08/19	2,020	2,029	2,017	2,017	-17.0	-0.84	2,400	51,300,552,704
[1793]	26/08/18	2,049	2,049	2,030	2,034	+5.0	+0.25	800	51,732,930,560
[1793]	26/08/17	2,023	2,052	2,023	2,029	-1.0	-0.05	2,800	51,605,762,048
[1793]	26/08/14	2,032	2,046	2,014	2,030	-14.0	-0.68	2,100	51,631,194,112
[1793]	26/08/13	2,012	2,044	2,012	2,044	+34.0	+1.69	2,100	51,987,271,680
[1793]	26/08/12	2,012	2,089	2,010	2,010	-15.0	-0.74	4,900	51,122,511,872
[1793]	26/08/10	2,076	2,081	2,025	2,025	-13.0	-0.64	3,400	51,504,025,600
[1793]	26/08/07	2,095	2,100	2,038	2,038	-57.0	-2.72	6,200	51,834,667,008
[1793]	26/08/06	2,106	2,184	2,086	2,095	+11.0	+0.53	8,900	53,284,409,344
[1793]	26/08/05	1,989	2,084	1,975	2,084	+96.0	+4.83	6,500	53,004,636,160
[1793]	26/08/04	1,952	1,991	1,952	1,988	+29.0	+1.48	1,300	50,562,961,408
[1793]	26/08/03	1,964	1,987	1,959	1,959	-11.0	-0.56	2,200	49,825,374,208
[1793]	26/07/31	1,951	1,971	1,943	1,970	+20.0	+1.03	1,500	50,105,147,392
[1793]	26/07/30	2,025	2,025	1,941	1,950	-75.0	-3.70	3,800	49,596,469,248
[1793]	26/07/29	2,052	2,052	2,000	2,025	-27.0	-1.32	3,000	51,504,025,600
[1793]	26/07/28	2,020	2,065	2,015	2,052	+7.0	+0.34	1,300	52,190,744,576
[1793]	26/07/27	2,061	2,061	2,002	2,045	-15.0	-0.73	2,800	52,012,707,840
[1793]	26/07/24	2,076	2,076	2,057	2,060	-18.0	-0.87	16,500	52,394,217,472
[1793]	26/07/23	2,079	2,079	2,057	2,078	+14.0	+0.68	3,300	52,852,031,488
[1793]	26/07/22	2,053	2,080	2,041	2,064	+31.0	+1.52	5,500	52,495,953,920
[1793]	26/07/21	2,030	2,049	2,022	2,033	+19.0	+0.94	3,600	51,707,498,496
[1793]	26/07/17	2,046	2,050	2,008	2,014	-35	-1.71	4,300	-
[1793]	26/07/16	2,028	2,058	2,020	2,049	+21	+1.04	4,300	-
[1793]	26/07/15	1,983	2,028	1,983	2,028	+48	+2.42	3,000	-
[1793]	26/07/14	1,997	1,997	1,973	1,980	-10	-0.50	700	-
[1793]	26/07/13	1,998	1,998	1,981	1,990	-14	-0.70	2,600	-
[1793]	26/07/10	1,990	2,004	1,986	2,004	+34	+1.73	1,100	-
[1793]	26/07/09	1,944	1,970	1,940	1,970	+5	+0.25	2,100	-
[1793]	26/07/08	1,969	1,969	1,942	1,965	+3	+0.15	1,100	-
[1793]	26/07/07	1,945	1,965	1,932	1,962	+18	+0.93	1,200	-
[1793]	26/07/06	1,920	1,944	1,914	1,944	-38	-1.92	13,700	-
[1793]	26/07/03	1,952	1,990	1,951	1,982	+12	+0.61	1,500	-
[1793]	26/07/02	1,942	1,970	1,921	1,970	+43	+2.23	3,700	-
[1793]	26/07/01	1,925	1,955	1,924	1,927	-72	-3.60	8,500	-
[1793]	26/06/30	2,010	2,010	1,985	1,999	-22	-1.09	1,300	-
[1793]	26/06/29	2,015	2,055	1,951	2,021	+7	+0.35	4,900	-
[1793]	26/06/26	2,065	2,065	1,990	2,014	-50	-2.42	3,400	-
[1793]	26/06/25	2,006	2,070	1,979	2,064	+89	+4.51	10,800	-
[1793]	26/06/24	1,950	1,994	1,950	1,975	+30	+1.54	3,500	-
[1793]	26/06/23	1,923	1,963	1,911	1,945	+3	+0.15	1,900	-
[1793]	26/06/22	1,930	1,974	1,930	1,942	+39	+2.05	2,100	-
[1793]	26/06/19	1,997	1,999	1,862	1,903	-94	-4.71	5,300	-
[1793]	26/06/18	1,942	1,997	1,942	1,997	+51	+2.62	3,100	-
[1793]	26/06/17	1,889	1,948	1,869	1,946	+79	+4.23	5,100	-
[1793]	26/06/16	1,873	1,873	1,851	1,867	+24	+1.30	51,000	-
[1793]	26/06/15	1,866	1,866	1,838	1,843	+1	+0.05	900	-
[1793]	26/06/12	1,874	1,876	1,833	1,842	-4	-0.22	1,200	-
[1793]	26/06/11	1,833	1,848	1,830	1,846	-4	-0.22	1,200	-
[1793]	26/06/10	1,841	1,854	1,836	1,850	-19	-1.02	1,500	-
[1793]	26/06/09	1,914	1,914	1,855	1,869	-45	-2.35	1,900	-
[1793]	26/06/08	1,819	1,914	1,819	1,914	+74	+4.02	2,000	-
[1793]	26/06/05	1,850	1,859	1,834	1,840	-8	-0.43	1,200	-
[1793]	26/06/04	1,831	1,858	1,818	1,848	-13	-0.70	1,600	-
[1793]	26/06/03	1,855	1,880	1,854	1,861	-19	-1.01	1,600	-
[1793]	26/06/02	1,859	1,945	1,835	1,880	+10	+0.53	2,400	-
[1793]	26/06/01	1,870	1,870	1,864	1,870	+22	+1.19	1,600	-
[1793]	26/05/29	1,838	1,848	1,818	1,848	+28	+1.54	1,300	-
[1793]	26/05/28	1,832	1,854	1,798	1,820	-23	-1.25	3,400	-
[1793]	26/05/27	1,875	1,890	1,843	1,843	-31	-1.65	2,300	-
[1793]	26/05/26	1,850	1,875	1,815	1,874	+24	+1.30	900	-
[1793]	26/05/25	1,849	1,850	1,826	1,850	+10	+0.54	2,900	-
[1793]	26/05/22	1,809	1,850	1,807	1,840	+32.0	+1.77	3,400	-
[1793]	26/05/21	1,820	1,840	1,808	1,808	-10.0	-0.55	2,700	-
[1793]	26/05/20	1,811	1,829	1,810	1,818	+8.0	+0.44	2,900	-
[1793]	26/05/19	1,810	1,811	1,810	1,810	0	+0.00	1,600	-
[1793]	26/05/18	1,883	1,883	1,810	1,810	-33.0	-1.79	2,200	-
[1793]	26/05/15	1,945	1,945	1,830	1,843	-107.0	-5.49	5,400	-
[1793]	26/05/14	1,976	2,128	1,863	1,950	+214.0	+12.33	29,200	-
[1793]	26/05/13	1,799	1,799	1,723	1,736	-59.0	-3.29	1,200	-
[1793]	26/05/12	1,744	1,795	1,733	1,795	+29.0	+1.64	2,000	-
[1793]	26/05/11	1,766	1,790	1,766	1,766	+52.0	+3.03	4,900	-
[1793]	26/05/08	1,683	1,750	1,683	1,714	+24.0	+1.42	1,500	-
[1793]	26/05/07	1,697	1,711	1,690	1,690	+9.0	+0.54	1,400	-
[1793]	26/05/01	1,719	1,719	1,681	1,681	-12.0	-0.71	2,500	-
[1793]	26/04/30	1,660	1,698	1,660	1,693	+16.0	+0.95	800	-
[1793]	26/04/28	1,662	1,677	1,652	1,677	-20.0	-1.18	2,600	-
[1793]	26/04/27	1,726	1,730	1,677	1,697	-34	-1.96	2,700	-
[1793]	26/04/24	1,796	1,796	1,717	1,731	-45	-2.53	3,800	-
[1793]	26/04/23	1,834	1,834	1,670	1,776	-69	-3.74	13,300	-
[1793]	26/04/22	1,638	1,871	1,638	1,845	+208	+12.71	24,200	-
[1793]	26/04/21	1,638	1,658	1,631	1,637	-1	-0.06	2,000	-
[1793]	26/04/20	1,610	1,638	1,610	1,638	+33	+2.06	1,600	-
[1793]	26/04/17	1,625	1,625	1,604	1,605	-42	-2.55	700	-
[1793]	26/04/16	1,625	1,647	1,600	1,647	+30	+1.86	2,300	-
[1793]	26/04/15	1,602	1,618	1,602	1,617	+20	+1.25	1,100	-
[1793]	26/04/14	1,627	1,660	1,597	1,597	-23	-1.42	8,700	-
[1793]	26/04/13	1,621	1,649	1,620	1,620	-15	-0.92	2,800	-
[1793]	26/04/10	1,650	1,652	1,612	1,635	-9	-0.55	5,400	-
[1793]	26/04/09	1,645	1,695	1,639	1,644	0	0.00	3,400	-
[1793]	26/04/08	1,627	1,657	1,627	1,644	+17	+1.04	5,400	-
[1793]	26/04/07	1,687	1,687	1,626	1,627	-29	-1.75	2,000	-
[1793]	26/04/06	1,666	1,698	1,656	1,656	-10	-0.60	1,000	-
[1793]	26/04/03	1,682	1,689	1,666	1,666	-14	-0.83	2,800	-
[1793]	26/04/02	1,693	1,694	1,670	1,680	-13	-0.77	2,400	-
[1793]	26/04/01	1,740	1,750	1,652	1,693	-7	-0.41	8,600	-
[1793]	26/03/31	1,734	1,734	1,685	1,700	-57	-3.24	4,700	-
[1793]	26/03/30	1,722	1,805	1,722	1,757	-163	-8.49	6,600	-
[1793]	26/03/27	1,869	1,920	1,869	1,920	+40	+2.13	7,400	-
[1793]	26/03/26	1,865	1,886	1,863	1,880	+19	+1.02	2,600	-
[1793]	26/03/25	1,849	1,866	1,849	1,861	+17	+0.92	2,900	-
[1793]	26/03/24	1,818	1,845	1,812	1,844	+25	+1.37	3,000	-
[1793]	26/03/23	1,790	1,835	1,760	1,819	+11	+0.61	3,400	-
[1793]	26/03/19	1,814	1,814	1,780	1,808	-9	-0.50	3,500	-
[1793]	26/03/18	1,855	1,855	1,816	1,817	+2	+0.11	2,100	-
[1793]	26/03/17	1,874	1,881	1,795	1,815	-33	-1.79	10,200	-
[1793]	26/03/16	1,815	1,848	1,810	1,848	+8	+0.43	4,000	-
[1793]	26/03/13	1,828	1,847	1,818	1,840	+10	+0.55	3,900	-
[1793]	26/03/12	1,879	1,879	1,830	1,830	-43	-2.30	1,400	-
[1793]	26/03/11	1,858	1,881	1,849	1,873	+8	+0.43	4,700	-
[1793]	26/03/10	1,872	1,883	1,850	1,865	+33	+1.80	3,900	-
[1793]	26/03/09	1,888	1,888	1,808	1,832	-78	-4.08	8,900	-
[1793]	26/03/06	1,911	1,932	1,892	1,910	-5	-0.26	3,100	-
[1793]	26/03/05	1,922	1,990	1,898	1,915	+33	+1.75	8,100	-
[1793]	26/03/04	1,926	1,941	1,875	1,882	-84	-4.27	9,700	-
[1793]	26/03/03	2,090	2,150	1,942	1,966	-110	-5.30	12,200	-
[1793]	26/03/02	2,059	2,150	2,045	2,076	+17	+0.83	9,900	-
[1793]	26/02/27	1,991	2,059	1,965	2,059	+89	+4.52	8,200	-
[1793]	26/02/26	1,912	2,000	1,889	1,970	+71	+3.74	11,200	-
[1793]	26/02/25	1,881	1,913	1,873	1,899	+34	+1.82	8,100	-
[1793]	26/02/24	1,850	1,939	1,850	1,865	+35	+1.91	13,300	-
[1793]	26/02/20	1,799	1,836	1,770	1,830	+85	+4.87	10,100	-
[1793]	26/02/19	1,735	1,765	1,723	1,745	+43	+2.53	12,700	-
[1793]	26/02/18	1,704	1,720	1,682	1,702	+1	+0.06	3,100	-
[1793]	26/02/17	1,703	1,720	1,699	1,701	-9	-0.53	4,700	-
[1793]	26/02/16	1,719	1,719	1,698	1,710	-9	-0.52	8,000	-
[1793]	26/02/13	1,725	1,725	1,685	1,719	-8	-0.46	6,700	-
[1793]	26/02/12	1,683	1,732	1,669	1,727	+58	+3.48	11,500	-
[1793]	26/02/10	1,673	1,677	1,626	1,669	+10	+0.60	9,000	-
[1793]	26/02/09	1,615	1,660	1,615	1,659	+43	+2.66	15,900	-
[1793]	26/02/06	1,625	1,630	1,600	1,616	+21	+1.32	48,600	-
[1793]	26/02/05	1,568	1,598	1,568	1,595	+30	+1.92	17,500	-
[1793]	26/02/04	1,557	1,566	1,557	1,565	+2	+0.13	3,600	-
[1793]	26/02/03	1,560	1,570	1,560	1,563	+4	+0.26	5,300	-
[1793]	26/02/02	1,571	1,594	1,559	1,559	-12	-0.76	6,200	-
[1793]	26/01/30	1,572	1,572	1,561	1,571	0	0.00	3,200	-
[1793]	26/01/29	1,589	1,600	1,571	1,571	-19	-1.19	3,600	-
[1793]	26/01/28	1,589	1,590	1,588	1,590	+1	+0.06	5,400	-
[1793]	26/01/27	1,590	1,595	1,589	1,589	-6	-0.38	5,700	-
[1793]	26/01/26	1,585	1,595	1,577	1,595	0	0.00	4,500	-
[1793]	26/01/23	1,598	1,598	1,583	1,595	-15	-0.93	4,000	-
[1793]	26/01/22	1,596	1,610	1,580	1,610	+20	+1.26	3,100	-
[1793]	26/01/21	1,613	1,613	1,589	1,590	-16	-1.00	2,900	-
[1793]	26/01/20	1,599	1,609	1,599	1,606	+7	+0.44	1,600	-
[1793]	26/01/19	1,574	1,599	1,574	1,599	+19	+1.20	1,200	-
[1793]	26/01/16	1,564	1,580	1,564	1,580	+16	+1.02	1,100	-
[1793]	26/01/15	1,600	1,615	1,564	1,564	-27	-1.70	8,100	-
[1793]	26/01/14	1,584	1,591	1,572	1,591	-3	-0.19	600	-
[1793]	26/01/13	1,593	1,607	1,589	1,594	+4	+0.25	3,000	-
[1793]	26/01/09	1,543	1,590	1,543	1,590	+20	+1.27	3,200	-
[1793]	26/01/08	1,619	1,619	1,560	1,570	-49	-3.03	700	-
[1793]	26/01/07	1,583	1,629	1,562	1,619	+9	+0.56	4,900	-
[1793]	26/01/06	1,523	1,629	1,523	1,610	+80	+5.23	5,800	-
[1793]	26/01/05	1,507	1,540	1,507	1,530	-6	-0.39	2,000	-
[1793]	25/12/30	1,511	1,536	1,511	1,536	-10	-0.65	600	-
[1793]	25/12/29	1,523	1,550	1,523	1,546	+44	+2.93	3,400	-
[1793]	25/12/26	1,520	1,520	1,500	1,502	0	0.00	1,100	-
[1793]	25/12/25	1,536	1,536	1,502	1,502	+11	+0.74	6,900	-
[1793]	25/12/24	1,468	1,491	1,462	1,491	+28	+1.91	1,300	-
[1793]	25/12/23	1,460	1,473	1,454	1,463	-6	-0.41	1,000	-
[1793]	25/12/22	1,487	1,487	1,445	1,469	-18	-1.21	3,500	-
[1793]	25/12/19	1,478	1,498	1,478	1,487	+9	+0.61	1,000	-
[1793]	25/12/18	1,478	1,496	1,475	1,478	0	0.00	1,200	-
[1793]	25/12/17	1,477	1,478	1,477	1,478	-22	-1.47	500	-
[1793]	25/12/16	1,477	1,500	1,477	1,500	+13	+0.87	700	-
[1793]	25/12/15	1,486	1,510	1,485	1,487	-13	-0.87	2,600	-
[1793]	25/12/12	1,479	1,500	1,470	1,500	+20	+1.35	600	-
[1793]	25/12/11	1,495	1,495	1,453	1,480	-20	-1.33	1,200	-
[1793]	25/12/10	1,441	1,500	1,441	1,500	+61	+4.24	2,400	-
[1793]	25/12/09	1,446	1,446	1,432	1,439	-7	-0.48	400	-
[1793]	25/12/08	1,450	1,450	1,416	1,446	+6	+0.42	1,200	-
[1793]	25/12/05	1,440	1,449	1,430	1,440	+24	+1.69	5,200	-
[1793]	25/12/04	1,414	1,420	1,402	1,416	+3	+0.21	2,500	-
[1793]	25/12/03	1,425	1,425	1,413	1,413	-12	-0.84	200	-
[1793]	25/12/02	1,427	1,427	1,425	1,425	-2	-0.14	300	-
[1793]	25/12/01	1,436	1,436	1,427	1,427	-9	-0.63	700	-
[1793]	25/11/28	1,440	1,440	1,436	1,436	-2	-0.14	700	-
[1793]	25/11/27	1,424	1,438	1,423	1,438	+14	+0.98	800	-
[1793]	25/11/26	1,423	1,437	1,420	1,424	-10	-0.70	2,000	-
[1793]	25/11/25	1,447	1,447	1,410	1,434	+9	+0.63	3,400	-
[1793]	25/11/21	1,392	1,430	1,392	1,425	+37	+2.67	1,400	-
[1793]	25/11/20	1,410	1,410	1,388	1,388	-12	-0.86	700	-
[1793]	25/11/19	1,391	1,407	1,391	1,400	+20	+1.45	1,500	-
[1793]	25/11/18	1,427	1,449	1,380	1,380	-47	-3.29	2,500	-
[1793]	25/11/17	1,460	1,460	1,427	1,427	-22	-1.52	2,200	-
[1793]	25/11/14	1,446	1,459	1,446	1,449	+3	+0.21	1,300	-
[1793]	25/11/13	1,450	1,457	1,445	1,446	+1	+0.07	1,100	-
[1793]	25/11/12	1,500	1,500	1,444	1,445	-55	-3.67	5,900	-
[1793]	25/11/11	1,461	1,500	1,459	1,500	+27	+1.83	6,900	-
[1793]	25/11/10	1,450	1,473	1,450	1,473	+37	+2.58	2,100	-
[1793]	25/11/07	1,442	1,450	1,436	1,436	+5	+0.35	3,000	-
[1793]	25/11/06	1,431	1,431	1,420	1,431	0	0.00	800	-
[1793]	25/11/05	1,432	1,436	1,429	1,431	-1	-0.07	1,300	-
[1793]	25/11/04	1,443	1,443	1,430	1,432	-11	-0.76	500	-
[1793]	25/10/31	1,448	1,450	1,443	1,443	-16	-1.10	1,100	-
[1793]	25/10/30	1,467	1,467	1,440	1,459	-1	-0.07	2,000	-
[1793]	25/10/29	1,475	1,475	1,433	1,460	-25	-1.68	1,900	-
[1793]	25/10/28	1,441	1,485	1,441	1,485	+45	+3.13	5,400	-
[1793]	25/10/27	1,426	1,445	1,426	1,440	+20	+1.41	2,500	-
[1793]	25/10/24	1,420	1,420	1,411	1,420	0	0.00	3,900	-
[1793]	25/10/23	1,416	1,420	1,412	1,420	+1	+0.07	1,000	-
[1793]	25/10/22	1,414	1,419	1,401	1,419	+9	+0.64	2,700	-
[1793]	25/10/21	1,411	1,411	1,403	1,410	+4	+0.28	2,000	-
[1793]	25/10/20	1,408	1,412	1,401	1,406	-3	-0.21	3,000	-
[1793]	25/10/17	1,400	1,409	1,381	1,409	+8	+0.57	1,400	-
[1793]	25/10/16	1,409	1,409	1,401	1,401	-8	-0.57	500	-
[1793]	25/10/15	1,383	1,409	1,381	1,409	+17	+1.22	1,900	-
[1793]	25/10/14	1,399	1,400	1,369	1,392	-21	-1.49	3,900	-
[1793]	25/10/10	1,400	1,414	1,400	1,413	+7	+0.50	2,100	-
[1793]	25/10/09	1,411	1,420	1,406	1,406	-5	-0.35	1,900	-
[1793]	25/10/08	1,411	1,425	1,411	1,411	-7	-0.49	700	-
[1793]	25/10/07	1,415	1,418	1,403	1,418	0	0.00	2,700	-
[1793]	25/10/06	1,418	1,418	1,410	1,418	0	0.00	1,500	-
[1793]	25/10/03	1,412	1,418	1,404	1,418	+4	+0.28	700	-
[1793]	25/10/02	1,432	1,449	1,414	1,414	-23	-1.60	800	-
[1793]	25/10/01	1,446	1,454	1,437	1,437	-9	-0.62	1,400	-
[1793]	25/09/30	1,470	1,472	1,402	1,446	-34	-2.30	3,000	-
[1793]	25/09/29	1,423	1,480	1,423	1,480	+45	+3.14	5,700	-
[1793]	25/09/26	1,424	1,435	1,404	1,435	+8	+0.56	4,900	-
[1793]	25/09/25	1,454	1,454	1,420	1,427	+3	+0.21	7,400	-
[1793]	25/09/24	1,420	1,425	1,415	1,424	+6	+0.42	2,900	-
[1793]	25/09/22	1,394	1,418	1,394	1,418	+21	+1.50	1,100	-
[1793]	25/09/19	1,402	1,418	1,391	1,397	-3	-0.21	2,800	-
[1793]	25/09/18	1,392	1,406	1,390	1,400	+16	+1.16	3,800	-
[1793]	25/09/17	1,388	1,401	1,382	1,384	+7	+0.51	5,700	-
[1793]	25/09/16	1,381	1,408	1,377	1,377	-2	-0.15	3,200	-
[1793]	25/09/12	1,383	1,385	1,379	1,379	-14	-1.01	1,100	-
[1793]	25/09/11	1,399	1,399	1,389	1,393	-6	-0.43	700	-
[1793]	25/09/10	1,388	1,400	1,382	1,399	-19	-1.34	2,800	-
[1793]	25/09/09	1,449	1,449	1,418	1,418	-22	-1.53	400	-
[1793]	25/09/08	1,380	1,440	1,376	1,440	+65	+4.73	4,500	-
[1793]	25/09/05	1,370	1,375	1,370	1,375	+7	+0.51	1,500	-