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
[2152]	26/10/29	－	－	－	1,580	－	－	0	-
[2152]	26/10/28	1,580	1,580	1,580	1,580	+31.0	+2.00	300	17,068,028,928
[2152]	26/10/27	1,550	1,550	1,549	1,549	0	+0.00	200	16,733,150,208
[2152]	26/10/26	1,550	1,578	1,549	1,549	0	+0.00	2,900	16,733,150,208
[2152]	26/10/23	1,562	1,562	1,530	1,549	+23.0	+1.51	1,200	16,733,150,208
[2152]	26/10/22	1,516	1,526	1,516	1,526	+23.0	+1.53	300	16,484,690,944
[2152]	26/10/21	1,503	1,503	1,503	1,503	+30.0	+2.04	800	16,236,232,704
[2152]	26/10/20	1,464	1,500	1,464	1,473	+15.0	+1.03	800	15,912,156,160
[2152]	26/10/19	1,458	1,458	1,451	1,458	0	+0.00	300	15,750,118,400
[2152]	26/10/16	1,443	1,458	1,443	1,458	+18.0	+1.25	500	15,750,118,400
[2152]	26/10/15	1,492	1,670	1,440	1,440	-52.0	-3.49	59,900	15,555,672,064
[2152]	26/10/14	1,478	1,492	1,478	1,492	+15.0	+1.02	200	16,117,404,672
[2152]	26/10/13	1,447	1,477	1,447	1,477	+15.0	+1.03	400	15,955,365,888
[2152]	26/10/09	1,451	1,462	1,447	1,462	-19.0	-1.28	1,200	15,793,328,128
[2152]	26/10/08	－	－	－	1,481	－	－	0	-
[2152]	26/10/07	－	－	－	1,481	－	－	0	-
[2152]	26/10/06	－	－	－	1,481	－	－	0	-
[2152]	26/10/05	1,503	1,503	1,481	1,481	-22.0	-1.46	700	15,998,576,640
[2152]	26/10/02	1,526	1,526	1,503	1,503	-23.0	-1.51	500	16,236,232,704
[2152]	26/10/01	1,526	1,526	1,526	1,526	0	+0.00	600	16,484,690,944
[2152]	26/09/30	1,526	1,526	1,526	1,526	0	+0.00	400	16,484,690,944
[2152]	26/09/29	1,553	1,553	1,526	1,526	-27.0	-1.74	1,100	16,484,690,944
[2152]	26/09/28	1,554	1,554	1,553	1,553	+1.0	+0.06	1,200	16,776,359,936
[2152]	26/09/25	1,557	1,557	1,552	1,552	-5.0	-0.32	4,800	16,765,557,760
[2152]	26/09/24	1,556	1,563	1,547	1,557	+9.0	+0.58	1,500	16,819,570,688
[2152]	26/09/18	1,547	1,548	1,547	1,548	+1.0	+0.06	200	16,722,347,008
[2152]	26/09/17	1,550	1,550	1,546	1,547	+1.0	+0.06	800	16,711,544,832
[2152]	26/09/16	1,549	1,549	1,536	1,546	-4.0	-0.26	800	16,700,742,656
[2152]	26/09/15	1,513	1,550	1,513	1,550	+45.0	+2.99	1,300	16,743,952,384
[2152]	26/09/14	1,498	1,514	1,498	1,505	+7.0	+0.47	500	16,257,838,080
[2152]	26/09/11	1,500	1,500	1,498	1,498	-15.0	-0.99	200	16,182,219,776
[2152]	26/09/10	1,514	1,514	1,513	1,513	-14.0	-0.92	300	16,344,258,560
[2152]	26/09/09	1,527	1,527	1,527	1,527	+5.0	+0.33	100	16,495,494,144
[2152]	26/09/08	1,522	1,522	1,522	1,522	-8.0	-0.52	100	16,441,481,216
[2152]	26/09/07	1,525	1,562	1,525	1,530	+1.0	+0.07	300	16,527,901,696
[2152]	26/09/04	－	－	－	1,529	－	－	0	-
[2152]	26/09/03	1,520	1,529	1,515	1,529	+9	+0.59	300	-
[2152]	26/09/02	1,521	1,521	1,520	1,520	-1	-0.07	1,200	-
[2152]	26/09/01	1,545	1,545	1,521	1,521	-40	-2.56	300	-
[2152]	26/08/31	1,568	1,568	1,561	1,561	-8	-0.51	300	-
[2152]	26/08/28	1,573	1,573	1,533	1,569	+26	+1.69	1,600	-
[2152]	26/08/27	1,536	1,559	1,536	1,543	+7	+0.46	300	-
[2152]	26/08/26	1,570	1,570	1,536	1,536	-51	-3.21	600	-
[2152]	26/08/25	1,594	1,594	1,584	1,587	+17	+1.08	3,500	-
[2152]	26/08/24	1,556	1,570	1,556	1,570	+36	+2.35	600	-
[2152]	26/08/21	1,555	1,558	1,534	1,534	-6	-0.39	500	-
[2152]	26/08/20	1,540	1,540	1,540	1,540	－	－	100	-
[2152]	26/08/19	－	－	－	1,511	－	－	0	-
[2152]	26/08/18	1,539	1,539	1,501	1,511	-29	-1.88	1,100	-
[2152]	26/08/17	1,537	1,540	1,537	1,540	+10	+0.65	500	-
[2152]	26/08/14	1,516	1,530	1,516	1,530	－	－	300	-
[2152]	26/08/13	－	－	－	1,516	－	－	0	-
[2152]	26/08/12	－	－	－	1,516	－	－	0	-
[2152]	26/08/10	1,516	1,516	1,516	1,516	－	－	200	-
[2152]	26/08/07	－	－	－	1,480	－	－	0	-
[2152]	26/08/06	－	－	－	1,480	－	－	0	-
[2152]	26/08/05	1,448	1,480	1,448	1,480	+32	+2.21	2,800	-
[2152]	26/08/04	1,450	1,450	1,447	1,448	-29	-1.96	500	-
[2152]	26/08/03	1,477	1,477	1,477	1,477	-40	-2.64	1,500	-
[2152]	26/07/31	1,510	1,517	1,509	1,517	+15	+1.00	400	-
[2152]	26/07/30	1,553	1,556	1,502	1,502	-69	-4.39	2,100	-
[2152]	26/07/29	1,607	1,607	1,571	1,571	-49	-3.02	2,300	-
[2152]	26/07/28	1,628	1,628	1,593	1,620	+20	+1.25	3,800	-
[2152]	26/07/27	1,576	1,600	1,576	1,600	+44	+2.83	4,500	-
[2152]	26/07/24	1,535	1,556	1,535	1,556	+24	+1.57	900	-
[2152]	26/07/23	1,548	1,548	1,532	1,532	+2	+0.13	300	-
[2152]	26/07/22	1,540	1,540	1,517	1,530	0	0.00	1,300	-
[2152]	26/07/21	1,524	1,535	1,507	1,530	+66	+4.51	9,000	-
[2152]	26/07/17	1,492	1,492	1,461	1,464	-42	-2.79	1,400	-
[2152]	26/07/16	1,505	1,520	1,505	1,506	+17	+1.14	1,600	-
[2152]	26/07/15	1,493	1,503	1,483	1,489	+26	+1.78	3,300	-
[2152]	26/07/14	1,455	1,463	1,430	1,463	+8	+0.55	1,100	-
[2152]	26/07/13	1,441	1,464	1,431	1,455	+25	+1.75	2,100	-
[2152]	26/07/10	1,420	1,450	1,420	1,430	+10	+0.70	900	-
[2152]	26/07/09	1,444	1,444	1,420	1,420	－	－	200	-
[2152]	26/07/08	－	－	－	1,448	－	－	0	-
[2152]	26/07/07	－	－	－	1,448	－	－	0	-
[2152]	26/07/06	1,420	1,448	1,395	1,448	+28	+1.97	500	-
[2152]	26/07/03	1,395	1,420	1,390	1,420	－	－	1,100	-
[2152]	26/07/02	－	－	－	1,414	－	－	0	-
[2152]	26/07/01	1,400	1,414	1,400	1,414	-7	-0.49	500	-
[2152]	26/06/30	1,434	1,440	1,412	1,421	-43	-2.94	1,700	-
[2152]	26/06/29	1,464	1,464	1,464	1,464	+3	+0.21	700	-
[2152]	26/06/26	1,461	1,461	1,461	1,461	-11	-0.75	200	-
[2152]	26/06/25	1,490	1,490	1,467	1,472	+12	+0.82	3,600	-
[2152]	26/06/24	1,464	1,480	1,450	1,460	+21	+1.46	1,400	-
[2152]	26/06/23	1,464	1,464	1,439	1,439	-18	-1.24	300	-
[2152]	26/06/22	1,464	1,464	1,453	1,457	-7	-0.48	1,000	-
[2152]	26/06/19	1,480	1,480	1,428	1,464	-33	-2.20	1,200	-
[2152]	26/06/18	1,427	1,497	1,427	1,497	+100	+7.16	3,400	-
[2152]	26/06/17	1,407	1,407	1,397	1,397	-40	-2.78	300	-
[2152]	26/06/16	1,450	1,450	1,437	1,437	-13	-0.90	400	-
[2152]	26/06/15	1,450	1,450	1,450	1,450	－	－	400	-
[2152]	26/06/12	－	－	－	1,420	－	－	0	-
[2152]	26/06/11	1,382	1,420	1,382	1,420	+33	+2.38	900	-
[2152]	26/06/10	1,392	1,392	1,387	1,387	-5	-0.36	200	-
[2152]	26/06/09	1,397	1,400	1,384	1,392	－	－	3,500	-
[2152]	26/06/08	－	－	－	1,441	－	－	0	-
[2152]	26/06/05	1,466	1,466	1,441	1,441	-55	-3.68	200	-
[2152]	26/06/04	1,496	1,496	1,496	1,496	+19	+1.29	100	-
[2152]	26/06/03	1,481	1,481	1,477	1,477	-21	-1.40	200	-
[2152]	26/06/02	1,498	1,498	1,498	1,498	+19	+1.28	300	-
[2152]	26/06/01	1,479	1,479	1,479	1,479	0	0.00	100	-
[2152]	26/05/29	1,460	1,479	1,460	1,479	-9	-0.60	300	-
[2152]	26/05/28	1,500	1,500	1,458	1,488	-14	-0.93	1,000	-
[2152]	26/05/27	1,475	1,502	1,458	1,502	-13	-0.86	300	-
[2152]	26/05/26	1,469	1,515	1,443	1,515	+46	+3.13	1,500	-
[2152]	26/05/25	1,509	1,509	1,439	1,469	+20	+1.38	3,000	-
[2152]	26/05/22	1,435	1,450	1,435	1,449	+28.0	+1.97	600	-
[2152]	26/05/21	1,430	1,430	1,421	1,421	+3.0	+0.21	300	-
[2152]	26/05/20	1,399	1,418	1,388	1,418	+18.0	+1.29	300	-
[2152]	26/05/19	1,390	1,400	1,380	1,400	+15.0	+1.08	2,600	-
[2152]	26/05/18	1,385	1,385	1,385	1,385	0	+0.00	100	-
[2152]	26/05/15	1,400	1,412	1,371	1,385	-37.0	-2.60	1,700	-
[2152]	26/05/14	1,499	1,499	1,413	1,422	-73.0	-4.88	2,800	-
[2152]	26/05/13	1,539	1,540	1,495	1,495	-45.0	-2.92	1,900	-
[2152]	26/05/12	－	－	－	1,540	－	－	0	-
[2152]	26/05/11	1,510	1,550	1,510	1,540	-10.0	-0.65	3,500	-
[2152]	26/05/08	1,509	1,550	1,509	1,550	+40.0	+2.65	1,000	-
[2152]	26/05/07	1,516	1,517	1,510	1,510	-6.0	-0.40	1,000	-
[2152]	26/05/01	1,516	1,541	1,516	1,516	0	+0.00	900	-
[2152]	26/04/30	1,550	1,550	1,516	1,516	-70.0	-4.41	600	-
[2152]	26/04/28	1,593	1,593	1,536	1,586	-4.0	-0.25	1,100	-
[2152]	26/04/27	1,594	1,594	1,534	1,590	+22	+1.40	3,500	-
[2152]	26/04/24	1,531	1,568	1,521	1,568	+53	+3.50	300	-
[2152]	26/04/23	1,546	1,546	1,513	1,515	-32	-2.07	600	-
[2152]	26/04/22	1,515	1,587	1,511	1,547	+52	+3.48	3,000	-
[2152]	26/04/21	1,481	1,498	1,481	1,495	+14	+0.95	900	-
[2152]	26/04/20	1,471	1,487	1,470	1,481	0	0.00	700	-
[2152]	26/04/17	1,476	1,481	1,476	1,481	-1	-0.07	200	-
[2152]	26/04/16	1,500	1,500	1,482	1,482	-18	-1.20	200	-
[2152]	26/04/15	1,530	1,530	1,500	1,500	－	－	500	-
[2152]	26/04/14	－	－	－	1,504	－	－	0	-
[2152]	26/04/13	－	－	－	1,504	－	－	0	-
[2152]	26/04/10	－	－	－	1,504	－	－	0	-
[2152]	26/04/09	1,504	1,504	1,504	1,504	－	－	100	-
[2152]	26/04/08	－	－	－	1,535	－	－	0	-
[2152]	26/04/07	－	－	－	1,535	－	－	0	-
[2152]	26/04/06	1,535	1,535	1,535	1,535	0	0.00	100	-
[2152]	26/04/03	1,535	1,535	1,535	1,535	－	－	100	-
[2152]	26/04/02	－	－	－	1,534	－	－	0	-
[2152]	26/04/01	1,526	1,541	1,486	1,534	－	－	2,500	-
[2152]	26/03/31	－	－	－	1,526	－	－	0	-
[2152]	26/03/30	1,546	1,546	1,526	1,526	+56	+3.81	500	-
[2152]	26/03/27	1,470	1,470	1,470	1,470	-11	-0.74	1,300	-
[2152]	26/03/26	1,470	1,507	1,470	1,481	-25	-1.66	1,800	-
[2152]	26/03/25	1,507	1,507	1,467	1,506	+30	+2.03	3,200	-
[2152]	26/03/24	1,507	1,508	1,453	1,476	+29	+2.00	1,300	-
[2152]	26/03/23	1,531	1,545	1,447	1,447	-98	-6.34	2,100	-
[2152]	26/03/19	1,550	1,550	1,520	1,545	-9	-0.58	800	-
[2152]	26/03/18	1,522	1,554	1,505	1,554	+50	+3.32	1,000	-
[2152]	26/03/17	1,504	1,504	1,504	1,504	+19	+1.28	300	-
[2152]	26/03/16	1,522	1,522	1,485	1,485	+24	+1.64	700	-
[2152]	26/03/13	1,461	1,461	1,461	1,461	－	－	1,000	-
[2152]	26/03/12	－	－	－	1,460	－	－	0	-
[2152]	26/03/11	1,460	1,460	1,460	1,460	-21	-1.42	200	-
[2152]	26/03/10	1,481	1,481	1,481	1,481	0	0.00	100	-
[2152]	26/03/09	1,450	1,481	1,421	1,481	+31	+2.14	500	-
[2152]	26/03/06	1,448	1,459	1,448	1,450	+2	+0.14	400	-
[2152]	26/03/05	1,458	1,475	1,432	1,448	-9	-0.62	2,900	-
[2152]	26/03/04	1,487	1,487	1,457	1,457	-38	-2.54	500	-
[2152]	26/03/03	1,515	1,517	1,495	1,495	-60	-3.86	5,200	-
[2152]	26/03/02	1,554	1,555	1,554	1,555	+1	+0.06	700	-
[2152]	26/02/27	1,498	1,554	1,498	1,554	+20	+1.30	1,900	-
[2152]	26/02/26	1,502	1,545	1,502	1,534	+16	+1.05	800	-
[2152]	26/02/25	1,557	1,557	1,517	1,518	+31	+2.08	3,400	-
[2152]	26/02/24	1,499	1,499	1,439	1,487	-10	-0.67	2,000	-
[2152]	26/02/20	1,498	1,498	1,497	1,497	+7	+0.47	500	-
[2152]	26/02/19	1,486	1,490	1,486	1,490	+8	+0.54	600	-
[2152]	26/02/18	1,482	1,482	1,482	1,482	+19	+1.30	200	-
[2152]	26/02/17	1,463	1,463	1,463	1,463	0	0.00	200	-
[2152]	26/02/16	1,478	1,478	1,442	1,463	-26	-1.75	1,900	-
[2152]	26/02/13	1,502	1,503	1,489	1,489	-21	-1.39	700	-
[2152]	26/02/12	1,510	1,510	1,510	1,510	-8	-0.53	100	-
[2152]	26/02/10	1,517	1,518	1,500	1,518	-7	-0.46	500	-
[2152]	26/02/09	1,510	1,525	1,510	1,525	+32	+2.14	900	-
[2152]	26/02/06	1,477	1,493	1,477	1,493	+6	+0.40	600	-
[2152]	26/02/05	1,493	1,493	1,487	1,487	-4	-0.27	800	-
[2152]	26/02/04	1,480	1,500	1,480	1,491	+12	+0.81	2,100	-
[2152]	26/02/03	1,448	1,479	1,448	1,479	-18	-1.20	2,800	-
[2152]	26/02/02	1,509	1,509	1,467	1,497	-18	-1.19	3,200	-
[2152]	26/01/30	1,532	1,532	1,515	1,515	－	－	1,100	-
[2152]	26/01/29	－	－	－	1,540	－	－	0	-
[2152]	26/01/28	1,526	1,540	1,517	1,540	+22	+1.45	1,300	-
[2152]	26/01/27	1,540	1,545	1,518	1,518	-22	-1.43	1,600	-
[2152]	26/01/26	1,498	1,540	1,488	1,540	+51	+3.43	4,000	-
[2152]	26/01/23	1,470	1,499	1,470	1,489	+19	+1.29	2,500	-
[2152]	26/01/22	1,469	1,470	1,459	1,470	+12	+0.82	3,200	-
[2152]	26/01/21	1,456	1,458	1,440	1,458	+1	+0.07	1,100	-
[2152]	26/01/20	1,437	1,457	1,437	1,457	+25	+1.75	600	-
[2152]	26/01/19	1,436	1,436	1,430	1,432	0	0.00	800	-
[2152]	26/01/16	1,454	1,455	1,431	1,432	-22	-1.51	900	-
[2152]	26/01/15	1,418	1,454	1,418	1,454	+41	+2.90	1,000	-
[2152]	26/01/14	1,447	1,447	1,407	1,413	-30	-2.08	1,900	-
[2152]	26/01/13	1,430	1,443	1,430	1,443	+22	+1.55	4,300	-
[2152]	26/01/09	1,404	1,421	1,404	1,421	+21	+1.50	1,200	-
[2152]	26/01/08	1,424	1,424	1,400	1,400	-20	-1.41	1,800	-
[2152]	26/01/07	1,416	1,420	1,416	1,420	+11	+0.78	600	-
[2152]	26/01/06	1,412	1,412	1,408	1,409	+1	+0.07	1,000	-
[2152]	26/01/05	1,412	1,412	1,408	1,408	0	0.00	800	-
[2152]	25/12/30	1,408	1,411	1,408	1,408	+4	+0.28	1,000	-
[2152]	25/12/29	1,408	1,411	1,404	1,404	+2	+0.14	1,600	-
[2152]	25/12/26	1,406	1,406	1,382	1,402	0	0.00	1,800	-
[2152]	25/12/25	1,382	1,402	1,375	1,402	-17	-1.20	16,300	-
[2152]	25/12/24	1,410	1,420	1,410	1,419	+9	+0.64	1,600	-
[2152]	25/12/23	1,414	1,415	1,410	1,410	+2	+0.14	800	-
[2152]	25/12/22	1,410	1,412	1,398	1,408	+9	+0.64	2,000	-
[2152]	25/12/19	1,403	1,404	1,389	1,399	-1	-0.07	1,500	-
[2152]	25/12/18	1,390	1,400	1,390	1,400	+11	+0.79	300	-
[2152]	25/12/17	1,389	1,389	1,389	1,389	+4	+0.29	200	-
[2152]	25/12/16	1,385	1,385	1,385	1,385	+4	+0.29	200	-
[2152]	25/12/15	1,403	1,403	1,381	1,381	-9	-0.65	2,400	-
[2152]	25/12/12	1,389	1,390	1,389	1,390	+6	+0.43	400	-
[2152]	25/12/11	1,387	1,391	1,382	1,384	+4	+0.29	600	-
[2152]	25/12/10	1,390	1,390	1,380	1,380	-4	-0.29	1,000	-
[2152]	25/12/09	1,390	1,390	1,384	1,384	-6	-0.43	300	-
[2152]	25/12/08	1,389	1,394	1,388	1,390	+6	+0.43	500	-
[2152]	25/12/05	1,387	1,390	1,384	1,384	-2	-0.14	300	-
[2152]	25/12/04	1,390	1,390	1,386	1,386	0	0.00	500	-
[2152]	25/12/03	1,402	1,405	1,385	1,386	－	－	1,300	-
[2152]	25/12/02	－	－	－	1,399	－	－	0	-
[2152]	25/12/01	1,387	1,399	1,387	1,399	+3	+0.21	1,000	-
[2152]	25/11/28	1,408	1,408	1,396	1,396	-1	-0.07	800	-
[2152]	25/11/27	1,413	1,413	1,397	1,397	-6	-0.43	1,400	-
[2152]	25/11/26	1,398	1,403	1,394	1,403	+13	+0.94	500	-
[2152]	25/11/25	1,386	1,394	1,385	1,390	-10	-0.71	3,400	-
[2152]	25/11/21	1,392	1,400	1,392	1,400	+9	+0.65	1,200	-
[2152]	25/11/20	1,399	1,400	1,391	1,391	+3	+0.22	700	-
[2152]	25/11/19	1,400	1,400	1,386	1,388	-8	-0.57	1,400	-
[2152]	25/11/18	1,406	1,406	1,396	1,396	-4	-0.29	500	-
[2152]	25/11/17	1,417	1,417	1,399	1,400	+13	+0.94	2,000	-
[2152]	25/11/14	1,380	1,387	1,379	1,387	+7	+0.51	600	-
[2152]	25/11/13	1,370	1,382	1,370	1,380	+15	+1.10	2,500	-
[2152]	25/11/12	1,374	1,374	1,363	1,365	-5	-0.36	900	-
[2152]	25/11/11	1,363	1,370	1,363	1,370	+7	+0.51	600	-
[2152]	25/11/10	1,384	1,384	1,351	1,363	-22	-1.59	3,800	-
[2152]	25/11/07	1,389	1,389	1,385	1,385	-1	-0.07	600	-
[2152]	25/11/06	1,389	1,389	1,386	1,386	-3	-0.22	1,300	-
[2152]	25/11/05	1,387	1,391	1,386	1,389	+1	+0.07	1,200	-
[2152]	25/11/04	1,427	1,435	1,381	1,388	-122	-8.08	10,600	-
[2152]	25/10/31	1,445	1,530	1,445	1,510	+84	+5.89	3,700	-
[2152]	25/10/30	1,426	1,426	1,426	1,426	+14	+0.99	500	-
[2152]	25/10/29	1,475	1,475	1,400	1,412	-88	-5.87	9,600	-
[2152]	25/10/28	1,456	1,500	1,429	1,500	+44	+3.02	8,800	-
[2152]	25/10/27	1,460	1,460	1,443	1,456	-4	-0.27	2,700	-
[2152]	25/10/24	1,427	1,460	1,424	1,460	+40	+2.82	2,900	-
[2152]	25/10/23	1,397	1,430	1,397	1,420	+33	+2.38	3,500	-
[2152]	25/10/22	1,385	1,387	1,381	1,387	-2	-0.14	500	-
[2152]	25/10/21	1,387	1,389	1,382	1,389	+8	+0.58	900	-
[2152]	25/10/20	1,388	1,388	1,381	1,381	+1	+0.07	400	-
[2152]	25/10/17	1,367	1,380	1,367	1,380	+13	+0.95	1,500	-
[2152]	25/10/16	1,380	1,380	1,367	1,367	-13	-0.94	1,000	-
[2152]	25/10/15	1,389	1,389	1,380	1,380	-8	-0.58	600	-
[2152]	25/10/14	1,385	1,388	1,382	1,388	+2	+0.14	700	-
[2152]	25/10/10	1,389	1,389	1,386	1,386	-11	-0.79	400	-
[2152]	25/10/09	1,387	1,397	1,387	1,397	-2	-0.14	300	-
[2152]	25/10/08	1,389	1,399	1,386	1,399	+10	+0.72	800	-
[2152]	25/10/07	1,400	1,400	1,389	1,389	-5	-0.36	300	-
[2152]	25/10/06	1,393	1,394	1,386	1,394	+4	+0.29	1,700	-
[2152]	25/10/03	1,391	1,391	1,390	1,390	-1	-0.07	200	-
[2152]	25/10/02	1,387	1,406	1,386	1,391	+4	+0.29	2,400	-
[2152]	25/10/01	1,400	1,400	1,386	1,387	-13	-0.93	2,100	-
[2152]	25/09/30	1,408	1,408	1,400	1,400	-9	-0.64	1,000	-
[2152]	25/09/29	1,410	1,410	1,406	1,409	0	0.00	1,200	-
[2152]	25/09/26	1,410	1,410	1,406	1,409	-11	-0.77	600	-
[2152]	25/09/25	1,428	1,428	1,420	1,420	-10	-0.70	2,300	-
[2152]	25/09/24	1,416	1,472	1,416	1,430	+25	+1.78	3,300	-
[2152]	25/09/22	1,407	1,407	1,400	1,405	+20	+1.44	1,100	-
[2152]	25/09/19	1,417	1,429	1,383	1,385	-17	-1.21	4,200	-
[2152]	25/09/18	1,406	1,406	1,402	1,402	-2	-0.14	1,200	-
[2152]	25/09/17	1,410	1,430	1,403	1,404	-9	-0.64	1,600	-
[2152]	25/09/16	1,410	1,418	1,406	1,413	+10	+0.71	1,100	-
[2152]	25/09/12	1,409	1,409	1,385	1,403	-11	-0.78	1,200	-
[2152]	25/09/11	1,414	1,414	1,401	1,414	0	0.00	600	-
[2152]	25/09/10	1,426	1,426	1,414	1,414	-22	-1.53	900	-
[2152]	25/09/09	1,461	1,484	1,435	1,436	-23	-1.58	3,700	-
[2152]	25/09/08	1,434	1,459	1,416	1,459	+55	+3.92	1,700	-
[2152]	25/09/05	1,410	1,410	1,404	1,404	-8	-0.57	500	-