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
[1807]	26/10/29	1,902	1,986	1,902	1,986	+78.0	+4.09	2,700	12,102,235,136
[1807]	26/10/28	1,908	1,908	1,908	1,908	-40.0	-2.05	600	11,626,920,960
[1807]	26/10/27	1,915	1,948	1,908	1,948	+25.0	+1.30	500	11,870,671,872
[1807]	26/10/26	1,978	1,978	1,908	1,923	-15.0	-0.77	2,900	11,718,327,296
[1807]	26/10/23	1,920	1,938	1,918	1,938	+21.0	+1.10	1,000	11,809,733,632
[1807]	26/10/22	1,917	1,917	1,917	1,917	-8.0	-0.42	100	11,681,764,352
[1807]	26/10/21	1,923	1,925	1,923	1,925	+2.0	+0.10	800	11,730,514,944
[1807]	26/10/20	1,930	1,930	1,923	1,923	-7.0	-0.36	300	11,718,327,296
[1807]	26/10/19	1,898	1,930	1,898	1,930	+28.0	+1.47	1,100	11,760,984,064
[1807]	26/10/16	1,920	1,920	1,902	1,902	-18.0	-0.94	200	11,590,358,016
[1807]	26/10/15	1,920	1,920	1,920	1,920	-10.0	-0.52	200	11,700,045,824
[1807]	26/10/14	1,928	1,930	1,928	1,930	+34.0	+1.79	1,900	11,760,984,064
[1807]	26/10/13	1,894	1,927	1,894	1,896	-24.0	-1.25	400	11,553,795,072
[1807]	26/10/09	－	－	－	1,920	－	－	0	-
[1807]	26/10/08	－	－	－	1,920	－	－	0	-
[1807]	26/10/07	1,916	1,920	1,916	1,920	+20.0	+1.05	900	11,700,045,824
[1807]	26/10/06	1,900	1,900	1,900	1,900	0	+0.00	100	11,578,170,368
[1807]	26/10/05	1,929	1,929	1,900	1,900	-29.0	-1.50	700	11,578,170,368
[1807]	26/10/02	1,930	1,930	1,928	1,929	-1.0	-0.05	1,800	11,754,890,240
[1807]	26/10/01	1,925	1,940	1,925	1,930	+20.0	+1.05	300	11,760,984,064
[1807]	26/09/30	1,910	1,910	1,910	1,910	-40.0	-2.05	400	11,639,108,608
[1807]	26/09/29	1,910	1,950	1,910	1,950	+32.0	+1.67	300	11,882,859,520
[1807]	26/09/28	1,910	1,918	1,910	1,918	+6.0	+0.31	600	11,687,858,176
[1807]	26/09/25	1,919	1,934	1,910	1,912	-7.0	-0.36	4,000	11,651,296,256
[1807]	26/09/24	1,933	1,933	1,901	1,919	-15.0	-0.78	1,600	11,693,952,000
[1807]	26/09/18	1,902	1,934	1,902	1,934	+1.0	+0.05	800	11,785,359,360
[1807]	26/09/17	1,910	1,933	1,877	1,933	+23.0	+1.20	2,500	11,779,265,536
[1807]	26/09/16	1,910	1,910	1,910	1,910	+10.0	+0.53	600	11,639,108,608
[1807]	26/09/15	1,900	1,900	1,900	1,900	-39.0	-2.01	100	11,862,567,936
[1807]	26/09/14	1,950	1,950	1,939	1,939	-9.0	-0.46	1,400	12,106,062,848
[1807]	26/09/11	1,928	1,948	1,928	1,948	0	+0.00	1,000	12,162,253,824
[1807]	26/09/10	1,948	1,948	1,948	1,948	+2.0	+0.10	300	12,162,253,824
[1807]	26/09/09	1,947	1,947	1,918	1,946	-1.0	-0.05	300	12,149,767,168
[1807]	26/09/08	1,947	1,947	1,947	1,947	0	+0.00	100	12,156,010,496
[1807]	26/09/07	1,925	1,948	1,919	1,947	-1.0	-0.05	2,200	12,156,010,496
[1807]	26/09/04	1,948	1,948	1,948	1,948	-1.0	-0.05	400	12,162,253,824
[1807]	26/09/03	1,948	1,949	1,948	1,949	+1.0	+0.05	400	12,168,498,176
[1807]	26/09/02	1,949	1,949	1,948	1,948	-2.0	-0.10	500	12,162,253,824
[1807]	26/09/01	1,929	1,950	1,929	1,950	+15.0	+0.78	800	12,174,741,504
[1807]	26/08/31	1,947	1,950	1,935	1,935	0	+0.00	900	12,081,089,536
[1807]	26/08/28	1,945	1,945	1,932	1,935	-12.0	-0.62	400	12,081,089,536
[1807]	26/08/27	1,944	1,947	1,944	1,947	+11.0	+0.57	800	12,156,010,496
[1807]	26/08/26	1,966	1,966	1,936	1,936	+6.0	+0.31	1,900	12,087,332,864
[1807]	26/08/25	1,900	1,930	1,900	1,930	+30.0	+1.58	1,600	12,049,871,872
[1807]	26/08/24	1,881	1,900	1,881	1,900	+14.0	+0.74	300	11,862,567,936
[1807]	26/08/21	1,895	1,895	1,886	1,886	-9.0	-0.47	600	11,775,160,320
[1807]	26/08/20	－	－	－	1,895	－	－	0	-
[1807]	26/08/19	1,895	1,920	1,882	1,895	-19	-0.99	1,500	-
[1807]	26/08/18	1,897	1,914	1,888	1,914	+14	+0.74	1,400	-
[1807]	26/08/17	1,900	1,900	1,889	1,900	+1	+0.05	1,200	-
[1807]	26/08/14	1,876	1,899	1,865	1,899	+23	+1.23	400	-
[1807]	26/08/13	1,914	1,914	1,841	1,876	－	－	1,200	-
[1807]	26/08/12	－	－	－	1,876	－	－	0	-
[1807]	26/08/10	1,841	1,876	1,841	1,876	+35	+1.90	4,000	-
[1807]	26/08/07	1,836	1,856	1,808	1,841	-189	-9.31	14,600	-
[1807]	26/08/06	1,876	2,030	1,875	2,030	+150	+7.98	12,000	-
[1807]	26/08/05	1,875	1,880	1,873	1,880	+19	+1.02	800	-
[1807]	26/08/04	1,861	1,861	1,861	1,861	+19	+1.03	1,000	-
[1807]	26/08/03	1,875	1,885	1,842	1,842	-29	-1.55	1,400	-
[1807]	26/07/31	1,867	1,871	1,867	1,871	－	－	600	-
[1807]	26/07/30	－	－	－	1,866	－	－	0	-
[1807]	26/07/29	1,866	1,870	1,852	1,866	+5	+0.27	600	-
[1807]	26/07/28	1,820	1,861	1,820	1,861	+16	+0.87	600	-
[1807]	26/07/27	1,835	1,845	1,822	1,845	+15	+0.82	1,000	-
[1807]	26/07/24	1,853	1,853	1,830	1,830	-23	-1.24	6,100	-
[1807]	26/07/23	1,840	1,860	1,840	1,853	-7	-0.38	2,200	-
[1807]	26/07/22	1,833	1,860	1,833	1,860	+13	+0.70	900	-
[1807]	26/07/21	1,844	1,855	1,844	1,847	+24	+1.32	1,000	-
[1807]	26/07/17	1,823	1,824	1,823	1,823	-40	-2.15	700	-
[1807]	26/07/16	1,850	1,863	1,835	1,863	0	0.00	2,000	-
[1807]	26/07/15	1,854	1,863	1,854	1,863	－	－	400	-
[1807]	26/07/14	－	－	－	1,837	－	－	0	-
[1807]	26/07/13	1,840	1,850	1,837	1,837	+7	+0.38	2,200	-
[1807]	26/07/10	1,826	1,836	1,826	1,830	+5	+0.27	500	-
[1807]	26/07/09	1,819	1,825	1,819	1,825	+6	+0.33	1,100	-
[1807]	26/07/08	1,830	1,830	1,819	1,819	-15	-0.82	600	-
[1807]	26/07/07	1,830	1,834	1,830	1,834	+8	+0.44	400	-
[1807]	26/07/06	1,826	1,826	1,820	1,826	+13	+0.72	400	-
[1807]	26/07/03	1,812	1,820	1,812	1,813	-27	-1.47	900	-
[1807]	26/07/02	1,810	1,840	1,810	1,840	+39	+2.17	400	-
[1807]	26/07/01	1,801	1,801	1,801	1,801	-5	-0.28	200	-
[1807]	26/06/30	1,815	1,815	1,806	1,806	+5	+0.28	200	-
[1807]	26/06/29	1,840	1,868	1,801	1,801	-12	-0.66	1,100	-
[1807]	26/06/26	1,868	1,870	1,811	1,813	-17	-0.93	2,500	-
[1807]	26/06/25	1,804	1,830	1,804	1,830	－	－	1,400	-
[1807]	26/06/24	－	－	－	1,803	－	－	0	-
[1807]	26/06/23	1,830	1,830	1,803	1,803	-20	-1.10	1,200	-
[1807]	26/06/22	1,805	1,823	1,805	1,823	－	－	400	-
[1807]	26/06/19	－	－	－	1,840	－	－	0	-
[1807]	26/06/18	1,840	1,840	1,840	1,840	+40	+2.22	100	-
[1807]	26/06/17	1,800	1,800	1,800	1,800	0	0.00	400	-
[1807]	26/06/16	1,800	1,800	1,800	1,800	－	－	100	-
[1807]	26/06/15	－	－	－	1,808	－	－	0	-
[1807]	26/06/12	－	－	－	1,808	－	－	0	-
[1807]	26/06/11	1,849	1,849	1,808	1,808	-18	-0.99	2,300	-
[1807]	26/06/10	1,772	1,826	1,772	1,826	+55	+3.11	2,000	-
[1807]	26/06/09	1,771	1,771	1,771	1,771	－	－	100	-
[1807]	26/06/08	－	－	－	1,802	－	－	0	-
[1807]	26/06/05	1,845	1,845	1,802	1,802	-43	-2.33	1,400	-
[1807]	26/06/04	1,833	1,845	1,833	1,845	+12	+0.65	900	-
[1807]	26/06/03	1,790	1,833	1,790	1,833	+43	+2.40	1,000	-
[1807]	26/06/02	1,791	1,810	1,790	1,790	-9	-0.50	500	-
[1807]	26/06/01	1,812	1,812	1,790	1,799	+27	+1.52	1,300	-
[1807]	26/05/29	1,767	1,791	1,767	1,772	+6	+0.34	194,500	-
[1807]	26/05/28	1,763	1,772	1,763	1,766	+4	+0.23	52,100	-
[1807]	26/05/27	1,800	1,800	1,762	1,762	-38	-2.11	6,300	-
[1807]	26/05/26	1,789	1,800	1,770	1,800	+9	+0.50	51,800	-
[1807]	26/05/25	1,805	1,819	1,790	1,791	-35	-1.92	33,600	-
[1807]	26/05/22	1,808	1,833	1,805	1,826	+7.0	+0.38	10,600	-
[1807]	26/05/21	1,825	1,839	1,795	1,819	-2.0	-0.11	16,300	-
[1807]	26/05/20	1,838	1,838	1,821	1,821	-34.0	-1.83	900	-
[1807]	26/05/19	1,897	1,897	1,826	1,855	-2.0	-0.11	1,600	-
[1807]	26/05/18	1,879	1,919	1,857	1,857	-17.0	-0.91	1,000	-
[1807]	26/05/15	1,841	1,950	1,835	1,874	+19.0	+1.02	6,500	-
[1807]	26/05/14	1,860	1,866	1,855	1,855	-10.0	-0.54	1,000	-
[1807]	26/05/13	1,860	1,865	1,860	1,865	+5.0	+0.27	2,000	-
[1807]	26/05/12	1,864	1,884	1,860	1,860	-18.0	-0.96	20,500	-
[1807]	26/05/11	1,971	2,050	1,878	1,878	-92.0	-4.67	16,400	-
[1807]	26/05/08	1,962	1,970	1,962	1,970	-5.0	-0.25	3,600	-
[1807]	26/05/07	1,930	2,000	1,930	1,975	+24.0	+1.23	2,900	-
[1807]	26/05/01	1,932	1,951	1,926	1,951	+25.0	+1.30	1,100	-
[1807]	26/04/30	1,949	1,949	1,926	1,926	-44.0	-2.23	1,400	-
[1807]	26/04/28	1,924	1,970	1,924	1,970	+20.0	+1.03	1,100	-
[1807]	26/04/27	1,903	1,952	1,903	1,950	+47	+2.47	5,000	-
[1807]	26/04/24	1,978	1,982	1,903	1,903	-75	-3.79	3,400	-
[1807]	26/04/23	1,955	1,978	1,950	1,978	+8	+0.41	300	-
[1807]	26/04/22	1,969	1,970	1,960	1,970	+2	+0.10	400	-
[1807]	26/04/21	1,958	1,969	1,958	1,968	+8	+0.41	1,100	-
[1807]	26/04/20	1,942	1,965	1,942	1,960	-5	-0.25	800	-
[1807]	26/04/17	1,941	1,965	1,903	1,965	+34	+1.76	4,100	-
[1807]	26/04/16	1,974	1,980	1,929	1,931	-24	-1.23	1,600	-
[1807]	26/04/15	1,955	1,955	1,955	1,955	-21	-1.06	200	-
[1807]	26/04/14	1,962	1,976	1,962	1,976	+53	+2.76	1,100	-
[1807]	26/04/13	1,921	1,923	1,921	1,923	－	－	900	-
[1807]	26/04/10	－	－	－	1,961	－	－	0	-
[1807]	26/04/09	1,960	1,967	1,960	1,961	-10	-0.51	1,600	-
[1807]	26/04/08	1,973	1,980	1,945	1,971	-2	-0.10	500	-
[1807]	26/04/07	1,962	1,973	1,952	1,973	+13	+0.66	2,700	-
[1807]	26/04/06	1,959	1,960	1,959	1,960	+1	+0.05	700	-
[1807]	26/04/03	1,998	1,998	1,954	1,959	-41	-2.05	2,200	-
[1807]	26/04/02	1,983	2,000	1,983	2,000	+19	+0.96	700	-
[1807]	26/04/01	2,030	2,030	1,980	1,981	-17	-0.85	3,500	-
[1807]	26/03/31	1,999	1,999	1,998	1,998	0	0.00	300	-
[1807]	26/03/30	1,977	1,998	1,977	1,998	-19	-0.94	4,000	-
[1807]	26/03/27	2,011	2,045	2,011	2,017	+7	+0.35	800	-
[1807]	26/03/26	2,012	2,050	2,010	2,010	-10	-0.50	3,000	-
[1807]	26/03/25	2,015	2,022	2,010	2,020	+10	+0.50	1,500	-
[1807]	26/03/24	2,010	2,045	2,010	2,010	0	0.00	2,300	-
[1807]	26/03/23	2,004	2,027	1,969	2,010	+1	+0.05	11,300	-
[1807]	26/03/19	2,031	2,031	2,001	2,009	-23	-1.13	2,400	-
[1807]	26/03/18	2,025	2,040	2,010	2,032	+8	+0.40	1,400	-
[1807]	26/03/17	2,029	2,029	2,022	2,024	-6	-0.30	700	-
[1807]	26/03/16	2,030	2,030	2,025	2,030	-1	-0.05	1,700	-
[1807]	26/03/13	2,014	2,031	2,010	2,031	-14	-0.68	3,000	-
[1807]	26/03/12	2,010	2,080	2,010	2,045	+32	+1.59	4,200	-
[1807]	26/03/11	2,011	2,020	1,991	2,013	+2	+0.10	2,000	-
[1807]	26/03/10	1,996	2,033	1,971	2,011	+40	+2.03	4,900	-
[1807]	26/03/09	1,951	1,981	1,925	1,971	-42	-2.09	8,500	-
[1807]	26/03/06	2,010	2,013	1,990	2,013	-27	-1.32	1,100	-
[1807]	26/03/05	2,046	2,069	2,032	2,040	+18	+0.89	2,800	-
[1807]	26/03/04	2,020	2,025	1,965	2,022	-29	-1.41	5,300	-
[1807]	26/03/03	2,123	2,123	2,047	2,051	-40	-1.91	3,500	-
[1807]	26/03/02	2,132	2,132	2,088	2,091	-48	-2.24	3,700	-
[1807]	26/02/27	2,115	2,139	2,095	2,139	+24	+1.13	1,800	-
[1807]	26/02/26	2,122	2,122	2,078	2,115	+13	+0.62	5,000	-
[1807]	26/02/25	2,079	2,139	2,079	2,102	+34	+1.64	6,400	-
[1807]	26/02/24	2,039	2,070	2,036	2,068	+34	+1.67	3,300	-
[1807]	26/02/20	2,011	2,039	1,996	2,034	+11	+0.54	1,600	-
[1807]	26/02/19	2,008	2,023	1,994	2,023	+15	+0.75	2,600	-
[1807]	26/02/18	1,983	2,008	1,980	2,008	+36	+1.83	3,900	-
[1807]	26/02/17	1,967	1,972	1,953	1,972	+11	+0.56	1,400	-
[1807]	26/02/16	1,970	1,981	1,937	1,961	-7	-0.36	1,200	-
[1807]	26/02/13	1,957	1,968	1,920	1,968	-13	-0.66	3,200	-
[1807]	26/02/12	1,946	1,985	1,941	1,981	+40	+2.06	3,800	-
[1807]	26/02/10	1,952	1,952	1,935	1,941	-11	-0.56	7,000	-
[1807]	26/02/09	1,985	2,093	1,925	1,952	-33	-1.66	19,500	-
[1807]	26/02/06	1,932	1,990	1,932	1,985	+61	+3.17	3,900	-
[1807]	26/02/05	1,928	1,930	1,924	1,924	+11	+0.58	2,700	-
[1807]	26/02/04	1,929	1,929	1,913	1,913	-16	-0.83	1,400	-
[1807]	26/02/03	1,928	1,940	1,922	1,929	+7	+0.36	1,800	-
[1807]	26/02/02	1,916	1,948	1,916	1,922	+6	+0.31	1,900	-
[1807]	26/01/30	1,918	1,929	1,913	1,916	-6	-0.31	1,300	-
[1807]	26/01/29	1,915	1,939	1,915	1,922	0	0.00	1,300	-
[1807]	26/01/28	1,928	1,930	1,922	1,922	-5	-0.26	500	-
[1807]	26/01/27	1,946	1,946	1,927	1,927	-8	-0.41	800	-
[1807]	26/01/26	1,945	1,945	1,930	1,935	+7	+0.36	2,400	-
[1807]	26/01/23	1,915	1,929	1,915	1,928	+14	+0.73	1,600	-
[1807]	26/01/22	1,918	1,925	1,912	1,914	-16	-0.83	1,100	-
[1807]	26/01/21	1,919	1,937	1,902	1,930	+2	+0.10	2,400	-
[1807]	26/01/20	1,940	1,940	1,928	1,928	+3	+0.16	500	-
[1807]	26/01/19	1,940	1,940	1,920	1,925	-6	-0.31	3,100	-
[1807]	26/01/16	1,934	1,934	1,925	1,931	-3	-0.16	1,200	-
[1807]	26/01/15	1,925	1,934	1,910	1,934	+10	+0.52	2,400	-
[1807]	26/01/14	1,910	1,924	1,909	1,924	+13	+0.68	1,600	-
[1807]	26/01/13	1,950	1,950	1,909	1,911	-7	-0.36	4,400	-
[1807]	26/01/09	1,917	1,923	1,917	1,918	0	0.00	900	-
[1807]	26/01/08	1,900	1,919	1,900	1,918	+25	+1.32	2,800	-
[1807]	26/01/07	1,904	1,905	1,893	1,893	-12	-0.63	5,100	-
[1807]	26/01/06	1,910	1,910	1,895	1,905	+5	+0.26	2,300	-
[1807]	26/01/05	1,894	1,923	1,894	1,900	+12	+0.64	5,000	-
[1807]	25/12/30	1,881	1,893	1,880	1,888	+7	+0.37	2,200	-
[1807]	25/12/29	1,880	1,885	1,863	1,881	+8	+0.43	1,700	-
[1807]	25/12/26	1,885	1,885	1,848	1,873	+28	+1.52	6,900	-
[1807]	25/12/25	1,824	1,847	1,824	1,845	+21	+1.15	6,100	-
[1807]	25/12/24	1,825	1,825	1,821	1,824	-1	-0.05	3,800	-
[1807]	25/12/23	1,820	1,825	1,820	1,825	+5	+0.27	400	-
[1807]	25/12/22	1,837	1,837	1,812	1,820	+7	+0.39	3,800	-
[1807]	25/12/19	1,818	1,828	1,810	1,813	-4	-0.22	4,100	-
[1807]	25/12/18	1,816	1,817	1,814	1,817	+9	+0.50	1,300	-
[1807]	25/12/17	1,787	1,808	1,785	1,808	+18	+1.01	1,300	-
[1807]	25/12/16	1,802	1,805	1,790	1,790	-10	-0.56	4,200	-
[1807]	25/12/15	1,785	1,802	1,781	1,800	+15	+0.84	3,700	-
[1807]	25/12/12	1,764	1,790	1,745	1,785	+21	+1.19	3,700	-
[1807]	25/12/11	1,788	1,790	1,764	1,764	-10	-0.56	4,000	-
[1807]	25/12/10	1,757	1,774	1,757	1,774	+18	+1.03	2,200	-
[1807]	25/12/09	1,752	1,756	1,752	1,756	-5	-0.28	700	-
[1807]	25/12/08	1,746	1,761	1,746	1,761	+15	+0.86	900	-
[1807]	25/12/05	1,746	1,748	1,741	1,746	-6	-0.34	1,600	-
[1807]	25/12/04	1,751	1,759	1,751	1,752	+1	+0.06	1,900	-
[1807]	25/12/03	1,753	1,753	1,740	1,751	-8	-0.45	2,400	-
[1807]	25/12/02	1,756	1,760	1,751	1,759	+3	+0.17	1,000	-
[1807]	25/12/01	1,767	1,768	1,750	1,756	-11	-0.62	3,700	-
[1807]	25/11/28	1,763	1,768	1,743	1,767	+4	+0.23	2,000	-
[1807]	25/11/27	1,753	1,763	1,727	1,763	+29	+1.67	2,100	-
[1807]	25/11/26	1,711	1,734	1,711	1,734	+4	+0.23	2,100	-
[1807]	25/11/25	1,721	1,730	1,699	1,730	+21	+1.23	4,700	-
[1807]	25/11/21	1,692	1,715	1,692	1,709	+9	+0.53	4,300	-
[1807]	25/11/20	1,701	1,715	1,694	1,700	-4	-0.23	3,100	-
[1807]	25/11/19	1,720	1,727	1,692	1,704	-16	-0.93	2,900	-
[1807]	25/11/18	1,737	1,750	1,720	1,720	-17	-0.98	3,900	-
[1807]	25/11/17	1,730	1,746	1,730	1,737	+5	+0.29	1,800	-
[1807]	25/11/14	1,725	1,748	1,725	1,732	+9	+0.52	700	-
[1807]	25/11/13	1,720	1,753	1,720	1,723	-15	-0.86	1,600	-
[1807]	25/11/12	1,721	1,738	1,720	1,738	+22	+1.28	1,100	-
[1807]	25/11/11	1,715	1,719	1,715	1,716	-4	-0.23	1,900	-
[1807]	25/11/10	1,708	1,755	1,708	1,720	+17	+1.00	12,500	-
[1807]	25/11/07	1,697	1,713	1,697	1,703	+10	+0.59	1,900	-
[1807]	25/11/06	1,691	1,693	1,685	1,693	+1	+0.06	1,200	-
[1807]	25/11/05	1,686	1,692	1,685	1,692	-3	-0.18	2,000	-
[1807]	25/11/04	1,686	1,699	1,685	1,695	+8	+0.47	1,600	-
[1807]	25/10/31	1,686	1,687	1,686	1,687	-16	-0.94	200	-
[1807]	25/10/30	1,690	1,703	1,685	1,703	+3	+0.18	2,200	-
[1807]	25/10/29	1,684	1,702	1,684	1,700	+16	+0.95	1,700	-
[1807]	25/10/28	1,688	1,705	1,680	1,684	-49	-2.83	21,200	-
[1807]	25/10/27	1,721	1,733	1,718	1,733	+14	+0.81	3,500	-
[1807]	25/10/24	1,735	1,736	1,718	1,719	-15	-0.87	4,800	-
[1807]	25/10/23	1,731	1,740	1,731	1,734	+12	+0.70	1,700	-
[1807]	25/10/22	1,738	1,738	1,721	1,722	+4	+0.23	1,200	-
[1807]	25/10/21	1,718	1,718	1,718	1,718	+3	+0.17	100	-
[1807]	25/10/20	1,730	1,730	1,715	1,715	-11	-0.64	300	-
[1807]	25/10/17	1,726	1,726	1,720	1,726	0	0.00	400	-
[1807]	25/10/16	1,718	1,734	1,718	1,726	+18	+1.05	1,600	-
[1807]	25/10/15	1,710	1,736	1,697	1,708	+11	+0.65	3,800	-
[1807]	25/10/14	1,702	1,718	1,697	1,697	-23	-1.34	3,100	-
[1807]	25/10/10	1,721	1,730	1,714	1,720	-5	-0.29	4,500	-
[1807]	25/10/09	1,733	1,737	1,725	1,725	-8	-0.46	900	-
[1807]	25/10/08	1,715	1,749	1,715	1,733	-3	-0.17	6,100	-
[1807]	25/10/07	1,744	1,760	1,736	1,736	-5	-0.29	1,000	-
[1807]	25/10/06	1,733	1,763	1,733	1,741	+20	+1.16	2,200	-
[1807]	25/10/03	1,703	1,790	1,703	1,721	-3	-0.17	2,500	-
[1807]	25/10/02	1,696	1,724	1,696	1,724	+28	+1.65	1,600	-
[1807]	25/10/01	1,711	1,732	1,688	1,696	-42	-2.42	6,100	-
[1807]	25/09/30	1,750	1,750	1,719	1,738	-14	-0.80	3,600	-
[1807]	25/09/29	1,762	1,781	1,752	1,752	-18	-1.02	195,000	-
[1807]	25/09/26	1,795	1,795	1,766	1,770	-4	-0.23	4,800	-
[1807]	25/09/25	1,763	1,774	1,762	1,774	+12	+0.68	1,600	-
[1807]	25/09/24	1,754	1,762	1,754	1,762	-5	-0.28	1,100	-
[1807]	25/09/22	1,768	1,768	1,767	1,767	+13	+0.74	900	-
[1807]	25/09/19	1,770	1,771	1,750	1,754	-16	-0.90	5,500	-
[1807]	25/09/18	1,762	1,770	1,762	1,770	+8	+0.45	1,500	-
[1807]	25/09/17	1,789	1,789	1,762	1,762	-27	-1.51	1,700	-
[1807]	25/09/16	1,791	1,798	1,773	1,789	-3	-0.17	1,600	-
[1807]	25/09/12	1,782	1,792	1,782	1,792	+2	+0.11	400	-
[1807]	25/09/11	1,780	1,790	1,771	1,790	+7	+0.39	600	-
[1807]	25/09/10	1,798	1,799	1,783	1,783	-5	-0.28	1,900	-
[1807]	25/09/09	1,796	1,799	1,788	1,788	-8	-0.45	1,600	-
[1807]	25/09/08	1,789	1,796	1,789	1,796	+8	+0.45	1,700	-
[1807]	25/09/05	1,775	1,788	1,775	1,788	+16	+0.90	4,100	-