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
[2164]	26/10/29	96	98	96	96	+1	+1.052632	22,900	2,012,125,440
[2164]	26/10/28	97	99	95	95	0	0	60,100	1,991,165,824
[2164]	26/10/27	101	101	94	95	-1	-1.041667	91,200	1,991,165,824
[2164]	26/10/26	95	117	93	96	+3	+3.225806	591,300	2,012,125,440
[2164]	26/10/23	96	96	92	93	-4	-4.123711	30,300	1,949,246,464
[2164]	26/10/22	98	98	95	97	0	0	19,500	2,033,085,056
[2164]	26/10/21	96	99	96	97	+1	+1.041667	11,000	2,033,085,056
[2164]	26/10/20	98	99	96	96	-2	-2.040816	10,300	2,012,282,880
[2164]	26/10/19	96	99	96	98	+1	+1.030928	22,800	2,054,205,440
[2164]	26/10/16	96	100	96	97	+1	+1.041667	35,100	2,033,244,160
[2164]	26/10/15	99	99	96	96	-4	-4	44,200	2,012,282,880
[2164]	26/10/14	99	100	98	100	-4	-3.846154	48,200	2,096,128,000
[2164]	26/10/13	98	104	98	104	+5	+5.050505	72,400	2,179,973,120
[2164]	26/10/09	99	102	99	99	-1	-1	39,700	2,075,166,720
[2164]	26/10/08	103	105	99	100	-4	-3.846154	55,800	2,096,128,000
[2164]	26/10/07	107	109	104	104	-1	-0.952381	19,000	2,179,973,120
[2164]	26/10/06	104	106	104	105	0	0	36,900	2,200,934,400
[2164]	26/10/05	106	109	104	105	-2	-1.869159	63,600	2,200,934,400
[2164]	26/10/02	111	111	107	107	-2	-1.834862	29,300	2,242,856,960
[2164]	26/10/01	113	113	109	109	+1	+0.925926	24,100	2,284,779,520
[2164]	26/09/30	109	110	107	108	0	0	55,200	2,263,818,240
[2164]	26/09/29	114	114	107	108	-4	-3.571429	63,600	2,263,818,240
[2164]	26/09/28	117	117	112	112	-1	-0.884956	26,200	2,347,663,360
[2164]	26/09/25	112	114	111	113	+1	+0.892857	26,400	2,368,624,640
[2164]	26/09/24	114	114	111	112	-1	-0.884956	28,100	2,347,663,360
[2164]	26/09/18	110	114	110	113	+3	+2.727273	36,600	2,368,624,640
[2164]	26/09/17	113	113	107	110	-3	-2.654867	138,200	2,305,740,800
[2164]	26/09/16	113	114	112	113	-1	-0.877193	27,400	2,368,624,640
[2164]	26/09/15	114	115	112	114	0	0	28,400	2,389,585,920
[2164]	26/09/14	113	116	113	114	-1	-0.869565	21,800	2,389,585,920
[2164]	26/09/11	114	115	112	115	-1	-0.862069	76,600	2,410,547,200
[2164]	26/09/10	114	117	114	116	-1	-0.854701	53,100	2,431,508,480
[2164]	26/09/09	115	117	114	117	-1	-0.847458	95,000	2,452,469,760
[2164]	26/09/08	119	120	117	118	-1	-0.840336	92,800	2,473,431,040
[2164]	26/09/07	120	122	119	119	-1	-0.833333	108,200	1,838,068,992
[2164]	26/09/04	123	124	120	120	-5	-4	160,400	1,853,515,008
[2164]	26/09/03	125	127	123	125	-3	-2.34375	88,900	1,930,744,704
[2164]	26/09/02	130	132	127	128	-3	-2.290076	149,700	1,977,082,624
[2164]	26/09/01	140	141	129	131	-13	-9.027778	560,800	2,023,420,544
[2164]	26/08/31	148	149	141	144	-12	-7.692308	308,000	2,224,217,856
[2164]	26/08/28	152	188	150	156	-1	-0.636943	730,100	2,409,569,536
[2164]	26/08/27	147	182	147	157	+11	+7.534247	732,800	2,425,015,296
[2164]	26/08/26	147	148	146	146	-1	-0.680272	22,700	2,255,109,888
[2164]	26/08/25	146	149	145	147	+1	+0.684932	22,000	2,270,555,904
[2164]	26/08/24	147	148	145	146	-3	-2.013423	60,500	2,255,109,888
[2164]	26/08/21	152	152	148	149	-2	-1.324503	36,200	2,301,447,680
[2164]	26/08/20	153	153	150	151	0	0	27,500	2,332,339,712
[2164]	26/08/19	151	154	151	151	-3	-1.948052	12,500	2,332,339,712
[2164]	26/08/18	154	155	153	154	+1	+0.653595	7,400	2,378,677,504
[2164]	26/08/17	153	153	151	153	+2	+1.324503	13,800	2,363,231,488
[2164]	26/08/14	153	154	150	151	-1	-0.657895	28,000	2,332,339,712
[2164]	26/08/13	152	154	152	152	-1	-0.653595	22,200	2,347,785,728
[2164]	26/08/12	155	155	152	153	-1	-0.649351	40,100	2,363,231,488
[2164]	26/08/10	158	158	153	154	0	0	43,700	2,378,677,504
[2164]	26/08/07	159	160	146	154	-13	-7.784431	102,400	2,378,677,504
[2164]	26/08/06	168	168	166	167	+1	+0.60241	38,100	2,579,474,944
[2164]	26/08/05	168	169	166	166	0	0	5,000	2,564,028,928
[2164]	26/08/04	169	170	166	166	-3	-1.775148	11,400	2,564,028,928
[2164]	26/08/03	167	170	164	169	+2	+1.197605	23,500	2,610,366,976
[2164]	26/07/31	166	167	163	167	+3	+1.829268	9,300	2,579,474,944
[2164]	26/07/30	164	169	159	164	+4	+2.5	37,500	2,533,137,152
[2164]	26/07/29	160	162	159	160	+1	+0.628931	8,400	2,471,353,344
[2164]	26/07/28	166	168	156	159	-7	-4.216867	48,700	2,455,907,328
[2164]	26/07/27	168	168	163	166	+1	+0.606061	8,300	2,564,028,928
[2164]	26/07/24	167	167	165	165	-1	-0.60241	7,500	2,548,583,168
[2164]	26/07/23	165	167	162	166	+1	+0.606061	11,300	2,564,028,928
[2164]	26/07/22	162	170	162	165	+4	+2.484472	33,500	2,548,583,168
[2164]	26/07/21	165	170	161	161	-1	-0.617284	29,000	2,486,799,360
[2164]	26/07/17	169	169	157	162	-9	-5.263158	82,100	-
[2164]	26/07/16	176	176	167	171	-6	-3.389831	77,900	-
[2164]	26/07/15	178	198	175	177	+9	+5.357143	719,000	-
[2164]	26/07/14	162	199	161	168	+9	+5.660377	1,038,900	-
[2164]	26/07/13	162	162	156	159	-6	-3.636364	15,600	-
[2164]	26/07/10	162	175	160	165	+6	+3.773585	86,200	-
[2164]	26/07/09	158	162	156	159	+3	+1.923077	27,100	-
[2164]	26/07/08	159	160	155	156	+1	+0.645161	24,000	-
[2164]	26/07/07	160	169	153	155	0	0	59,900	-
[2164]	26/07/06	159	160	152	155	-1	-0.641026	64,000	-
[2164]	26/07/03	158	159	155	156	-1	-0.636943	43,000	-
[2164]	26/07/02	160	160	157	157	-3	-1.875	15,600	-
[2164]	26/07/01	166	166	157	160	+3	+1.910828	29,600	-
[2164]	26/06/30	165	165	155	157	-12	-7.100592	57,500	-
[2164]	26/06/29	163	177	159	169	+11	+6.962025	139,200	-
[2164]	26/06/26	163	163	153	158	-3	-1.863354	142,900	-
[2164]	26/06/25	154	163	146	161	+7	+4.545455	45,300	-
[2164]	26/06/24	160	180	142	154	-7	-4.347826	107,100	-
[2164]	26/06/23	158	161	154	161	+1	+0.625	39,240	-
[2164]	26/06/22	166	167	157	160	-5	-3.030303	564,835	-
[2164]	26/06/19	161	167	161	165	+4	+2.484472	39,240	-
[2164]	26/06/18	162	163	161	161	+2	+1.257862	33,120	-
[2164]	26/06/17	161	162	159	159	-1	-0.625	571,855	-
[2164]	26/06/16	161	161	158	160	-1	-0.621118	584,815	-
[2164]	26/06/15	159	162	159	161	+2	+1.257862	8,460	-
[2164]	26/06/12	162	162	156	159	-1	-0.625	646,195	-
[2164]	26/06/11	158	161	157	160	-1	-0.621118	9,540	-
[2164]	26/06/10	157	162	155	161	+4	+2.547771	45,000	-
[2164]	26/06/09	160	160	156	157	-3	-1.875	27,900	-
[2164]	26/06/08	160	161	156	160	0	0	21,420	-
[2164]	26/06/05	157	160	155	160	-1	-0.621118	67,499	-
[2164]	26/06/04	160	161	155	161	-2	-1.226994	43,920	-
[2164]	26/06/03	162	163	158	163	-2	-1.212121	25,740	-
[2164]	26/06/02	163	166	156	165	+2	+1.226994	64,259	-
[2164]	26/06/01	166	166	161	163	0	0	55,980	-
[2164]	26/05/29	162	163	161	163	+1	+0.617284	11,160	-
[2164]	26/05/28	162	162	159	162	+1	+0.621118	7,920	-
[2164]	26/05/27	160	164	158	161	+1	+0.625	39,600	-
[2164]	26/05/26	161	161	158	160	+2	+1.265823	12,240	-
[2164]	26/05/25	160	162	158	158	-3.111111	-1.931034	41,760	-
[2164]	26/05/22	159.444444	161.111111	158.888889	161.111111	-0.555556	-0.343643	26,820	-
[2164]	26/05/21	161.666667	163.333333	161.111111	161.666667	-3.333333	-2.020202	14,940	-
[2164]	26/05/20	164.444444	165	155	165	0	0	165,420	-
[2164]	26/05/19	169.444444	173.333333	164.444444	165	-1.666667	-1	46,800	-
[2164]	26/05/18	166.111111	167.777778	156.666667	166.666667	+3.333334	+2.040817	54,360	-
[2164]	26/05/15	166.666667	166.666667	155.555556	163.333333	-6.666667	-3.921569	130,860	-
[2164]	26/05/14	166.111111	170	162.222222	170	+5	+3.030303	46,980	-
[2164]	26/05/13	168.888889	170	163.888889	165	-4.444444	-2.622951	80,460	-
[2164]	26/05/12	175	175	169.444444	169.444444	-4.444445	-2.555911	53,460	-
[2164]	26/05/11	188.888889	188.888889	172.777778	173.888889	-12.777778	-6.845238	146,340	-
[2164]	26/05/08	186.666667	188.888889	183.888889	186.666667	-2.222222	-1.17647	66,780	-
[2164]	26/05/07	191.111111	192.777778	186.666667	188.888889	-6.666667	-3.409091	93,960	-
[2164]	26/05/01	184.444444	203.333333	175	195.555556	+15.555556	+8.641976	341,100	-
[2164]	26/04/30	177.777778	180	172.777778	180	+0.555556	+0.309598	22,140	-
[2164]	26/04/28	175	181.111111	171.111111	179.444444	+3.333333	+1.892744	40,140	-
[2164]	26/04/27	181.111111	182.222222	175	176.111111	-3.888889	-2.160494	73,260	-
[2164]	26/04/24	193.333333	197.222222	180	180	-11.111111	-5.813953	111,600	-
[2164]	26/04/23	193.333333	197.222222	186.111111	191.111111	+2.222222	+1.17647	83,340	-
[2164]	26/04/22	192.222222	194.444444	185	188.888889	-7.777778	-3.954802	110,700	-
[2164]	26/04/21	177.777778	205	177.222222	196.666667	+23.333334	+13.461539	884,340	-
[2164]	26/04/20	172.777778	177.222222	172.777778	173.333333	-0.555556	-0.319489	353,520	-
[2164]	26/04/17	171.666667	176.111111	171.666667	173.888889	+2.222222	+1.294498	664,740	-
[2164]	26/04/16	173.333333	175	170.555556	171.666667	-2.777777	-1.592356	722,340	-
[2164]	26/04/15	175	177.222222	172.222222	174.444444	-0.555556	-0.317461	1,143,540	-
[2164]	26/04/14	177.222222	180	175	175	-5	-2.777778	8,280	-
[2164]	26/04/13	170.555556	186.111111	166.666667	180	+7.777778	+4.516129	60,660	-
[2164]	26/04/10	182.777778	182.777778	172.222222	172.222222	-10	-5.487805	45,000	-
[2164]	26/04/09	174.444444	182.222222	174.444444	182.222222	+8.333333	+4.792332	17,820	-
[2164]	26/04/08	173.333333	177.222222	172.222222	173.888889	+0.555556	+0.320513	22,500	-
[2164]	26/04/07	176.666667	177.777778	172.222222	173.333333	-3.888889	-2.194357	7,740	-
[2164]	26/04/06	179.444444	181.111111	175	177.222222	-5.555556	-3.039514	10,980	-
[2164]	26/04/03	181.666667	182.777778	178.888889	182.777778	+4.444445	+2.492212	10,440	-
[2164]	26/04/02	184.444444	185	177.777778	178.333333	-6.111111	-3.313253	20,340	-
[2164]	26/04/01	189.444444	189.444444	177.222222	184.444444	+7.777777	+4.402515	35,280	-
[2164]	26/03/31	172.222222	178.888889	171.111111	176.666667	+2.222223	+1.273886	47,880	-
[2164]	26/03/30	171.666667	176.666667	171.111111	174.444444	0	0	7,920	-
[2164]	26/03/27	173.888889	176.111111	173.333333	174.444444	-2.222223	-1.257862	15,660	-
[2164]	26/03/26	176.666667	179.444444	173.888889	176.666667	-0.555555	-0.313479	28,440	-
[2164]	26/03/25	173.333333	177.222222	172.222222	177.222222	+2.777778	+1.592357	23,580	-
[2164]	26/03/24	171.111111	174.444444	164.444444	174.444444	0	0	59,040	-
[2164]	26/03/23	172.777778	174.444444	163.333333	174.444444	-1.111112	-0.632912	44,640	-
[2164]	26/03/19	177.777778	180	166.666667	175.555556	-1.111111	-0.628931	49,140	-
[2164]	26/03/18	175.555556	178.333333	171.666667	176.666667	+1.666667	+0.952381	35,820	-
[2164]	26/03/17	171.111111	175	162.222222	175	+3.888889	+2.272727	46,620	-
[2164]	26/03/16	171.666667	172.777778	168.333333	171.111111	-0.555556	-0.323625	13,500	-
[2164]	26/03/13	170	174.444444	169.444444	171.666667	+1.666667	+0.980392	14,220	-
[2164]	26/03/12	174.444444	175	170	170	-8.888889	-4.968944	18,900	-
[2164]	26/03/11	179.444444	185.555556	176.111111	178.888889	-0.555555	-0.309597	20,160	-
[2164]	26/03/10	177.777778	180	173.888889	179.444444	+2.222222	+1.253918	12,600	-
[2164]	26/03/09	184.444444	184.444444	168.333333	177.222222	-7.777778	-4.204204	38,340	-
[2164]	26/03/06	186.666667	186.666667	182.777778	185	-2.222222	-1.186944	9,000	-
[2164]	26/03/05	177.777778	187.222222	177.777778	187.222222	+9.444444	+5.3125	42,480	-
[2164]	26/03/04	162.222222	180	162.222222	177.777778	-2.222222	-1.234568	65,160	-
[2164]	26/03/03	183.888889	186.111111	173.333333	180	-3.888889	-2.114804	84,240	-
[2164]	26/03/02	194.444444	194.444444	183.888889	183.888889	-3.888889	-2.071006	25,920	-
[2164]	26/02/27	185.555556	187.777778	181.111111	187.777778	+2.222222	+1.197605	27,540	-
[2164]	26/02/26	189.444444	191.111111	185.555556	185.555556	-8.333333	-4.297994	30,420	-
[2164]	26/02/25	193.333333	196.111111	192.222222	193.888889	+0.555556	+0.287357	35,820	-
[2164]	26/02/24	199.444444	200.555556	193.333333	193.333333	-5	-2.521008	37,800	-
[2164]	26/02/20	205.555556	205.555556	195.555556	198.333333	-6.666667	-3.252033	34,020	-
[2164]	26/02/19	205.555556	206.666667	203.333333	205	+1.666667	+0.819672	28,260	-
[2164]	26/02/18	202.777778	207.777778	202.777778	203.333333	+5	+2.521008	39,780	-
[2164]	26/02/17	200	200	194.444444	198.333333	-0.555556	-0.27933	36,900	-
[2164]	26/02/16	201.666667	204.444444	198.888889	198.888889	-6.111111	-2.98103	34,560	-
[2164]	26/02/13	203.888889	206.111111	193.333333	205	-1.666667	-0.806452	132,120	-
[2164]	26/02/12	207.222222	211.111111	206.666667	206.666667	-2.777777	-1.32626	72,900	-
[2164]	26/02/10	207.222222	213.888889	206.666667	209.444444	0	0	133,740	-
[2164]	26/02/09	210.555556	216.111111	208.333333	209.444444	-1.666667	-0.789474	73,800	-
[2164]	26/02/06	207.222222	212.777778	206.111111	211.111111	-5.555556	-2.564103	84,060	-
[2164]	26/02/05	209.444444	217.777778	209.444444	216.666667	-5	-2.255639	87,480	-
[2164]	26/02/04	198.888889	221.666667	195.555556	221.666667	+18.333334	+9.016394	214,380	-
[2164]	26/02/03	217.222222	228.333333	197.222222	203.333333	-18.333334	-8.270677	294,300	-
[2164]	26/02/02	200.555556	228.333333	193.333333	221.666667	+19.444445	+9.615385	725,940	-
[2164]	26/01/30	175	222.222222	172.777778	202.222222	+24.444444	+13.75	2,377,080	-
[2164]	26/01/29	177.777778	181.666667	174.444444	177.777778	+0.555556	+0.31348	131,040	-
[2164]	26/01/28	169.444444	177.777778	166.111111	177.222222	+8.333333	+4.93421	454,680	-
[2164]	26/01/27	162.222222	171.666667	161.666667	168.888889	+5	+3.050847	585,180	-
[2164]	26/01/26	153.333333	170.555556	152.222222	163.888889	+1.666667	+1.027397	331,380	-
[2164]	26/01/23	141.111111	176.111111	141.111111	162.222222	+21.666666	+15.415019	1,383,660	-
[2164]	26/01/22	140.555556	144.444444	140	140.555556	0	0	75,240	-
[2164]	26/01/21	140	145	139.444444	140.555556	-2.222222	-1.55642	72,720	-
[2164]	26/01/20	138.333333	142.777778	138.333333	142.777778	+3.888889	+2.8	86,220	-
[2164]	26/01/19	142.777778	142.777778	138.888889	138.888889	0	0	58,680	-
[2164]	26/01/16	140	157.777778	136.111111	138.888889	+1.111111	+0.806452	589,140	-
[2164]	26/01/15	136.666667	141.111111	133.888889	137.777778	-6.111111	-4.247104	171,180	-
[2164]	26/01/14	147.222222	148.333333	141.666667	143.888889	-1.666667	-1.145038	119,160	-
[2164]	26/01/13	144.444444	151.666667	142.777778	145.555556	+3.333334	+2.34375	137,700	-
[2164]	26/01/09	143.333333	143.333333	138.333333	142.222222	+3.333333	+2.4	89,460	-
[2164]	26/01/08	135.555556	142.222222	135.555556	138.888889	+3.888889	+2.880659	129,600	-
[2164]	26/01/07	135	136.111111	134.444444	135	-1.111111	-0.816326	49,500	-
[2164]	26/01/06	135.555556	136.666667	134.444444	136.111111	+1.666667	+1.23967	25,920	-
[2164]	26/01/05	136.666667	136.666667	134.444444	134.444444	+1.111111	+0.833333	62,640	-
[2164]	25/12/30	133.888889	135.555556	132.222222	133.333333	+0.555555	+0.41841	82,440	-
[2164]	25/12/29	132.777778	136.111111	131.666667	132.777778	+0.555556	+0.420168	73,440	-
[2164]	25/12/26	133.888889	135.555556	131.666667	132.222222	-3.333334	-2.459017	113,040	-
[2164]	25/12/25	131.111111	136.111111	131.111111	135.555556	+3.888889	+2.953587	94,860	-
[2164]	25/12/24	134.444444	138.333333	131.666667	131.666667	-1.111111	-0.83682	108,360	-
[2164]	25/12/23	132.777778	136.111111	130	132.777778	-1.666666	-1.239669	105,120	-
[2164]	25/12/22	134.444444	136.666667	132.222222	134.444444	+0.555555	+0.414937	88,740	-
[2164]	25/12/19	136.111111	137.222222	133.888889	133.888889	-1.666667	-1.229508	131,400	-
[2164]	25/12/18	143.333333	143.888889	133.333333	135.555556	-1.666666	-1.214574	213,120	-
[2164]	25/12/17	145.555556	145.555556	132.777778	137.222222	-12.777778	-8.518519	724,320	-
[2164]	25/12/16	174.444444	177.222222	150	150	-33.333333	-18.181818	1,837,080	-
[2164]	25/12/15	142.222222	183.333333	142.222222	183.333333	+44.444444	+32	1,290,240	-
[2164]	25/12/12	138.888889	141.111111	138.333333	138.888889	-1.111111	-0.793651	39,060	-
[2164]	25/12/11	145	145.555556	138.888889	140	-6.111111	-4.182509	53,280	-
[2164]	25/12/10	146.111111	147.777778	145	146.111111	-2.222222	-1.498127	36,900	-
[2164]	25/12/09	148.888889	148.888889	146.666667	148.333333	-1.666667	-1.111111	16,380	-
[2164]	25/12/08	145.555556	150.555556	145.555556	150	0	0	66,600	-
[2164]	25/12/05	150.555556	150.555556	147.222222	150	-0.555556	-0.369004	15,120	-
[2164]	25/12/04	156.111111	156.111111	149.444444	150.555556	-1.111111	-0.732601	12,600	-
[2164]	25/12/03	150	153.888889	144.444444	151.666667	+1.666667	+1.111111	45,000	-
[2164]	25/12/02	152.777778	153.888889	149.444444	150	-2.222222	-1.459854	37,980	-
[2164]	25/12/01	169.444444	169.444444	151.111111	152.222222	-12.777778	-7.744108	121,500	-
[2164]	25/11/28	162.777778	165.555556	158.888889	165	0	0	73,260	-
[2164]	25/11/27	152.222222	167.222222	149.444444	165	+16.111111	+10.820895	167,220	-
[2164]	25/11/26	153.888889	153.888889	147.777778	148.888889	+0.555556	+0.374532	31,860	-
[2164]	25/11/25	147.222222	175	147.222222	148.333333	+1.111111	+0.754717	366,480	-
[2164]	25/11/21	148.333333	150	146.666667	147.222222	-1.666667	-1.119403	22,680	-
[2164]	25/11/20	147.222222	155.555556	147.222222	148.888889	+1.666667	+1.132076	60,480	-
[2164]	25/11/19	147.222222	150.555556	146.666667	147.222222	+1.111111	+0.760456	31,140	-
[2164]	25/11/18	150.555556	151.666667	146.111111	146.111111	-8.888889	-5.734767	73,800	-
[2164]	25/11/17	150.555556	159.444444	150.555556	155	+4.444444	+2.952029	46,080	-
[2164]	25/11/14	151.111111	152.222222	145.555556	150.555556	-2.777777	-1.811594	57,780	-
[2164]	25/11/13	155.555556	157.777778	150.555556	153.333333	-3.888889	-2.473498	70,920	-
[2164]	25/11/12	157.777778	158.888889	156.111111	157.222222	+1.666666	+1.071428	20,160	-
[2164]	25/11/11	167.777778	168.333333	155.555556	155.555556	-6.111111	-3.780069	68,760	-
[2164]	25/11/10	157.222222	163.888889	157.222222	161.666667	+2.222223	+1.393729	30,600	-
[2164]	25/11/07	156.666667	159.444444	155	159.444444	0	0	50,220	-
[2164]	25/11/06	163.333333	163.333333	155.555556	159.444444	-2.777778	-1.712329	46,800	-
[2164]	25/11/05	166.666667	171.111111	150	162.222222	-5.555556	-3.311259	131,760	-
[2164]	25/11/04	177.222222	177.222222	166.666667	167.777778	-5	-2.893891	49,500	-
[2164]	25/10/31	173.888889	175.555556	168.333333	172.777778	-2.222222	-1.269841	68,220	-
[2164]	25/10/30	170.555556	182.222222	166.666667	175	-4.444444	-2.47678	90,360	-
[2164]	25/10/29	177.777778	180.555556	177.777778	179.444444	+2.777777	+1.572327	41,040	-
[2164]	25/10/28	178.888889	179.444444	176.111111	176.666667	-1.666666	-0.934579	40,680	-
[2164]	25/10/27	181.666667	181.666667	177.222222	178.333333	-1.666667	-0.925926	59,400	-
[2164]	25/10/24	180.555556	188.333333	176.666667	180	-0.555556	-0.307693	152,280	-
[2164]	25/10/23	180	182.222222	177.777778	180.555556	+0.555556	+0.308642	39,960	-
[2164]	25/10/22	173.888889	182.777778	173.888889	180	+6.111111	+3.514377	417,600	-
[2164]	25/10/21	174.444444	179.444444	173.888889	173.888889	-0.555555	-0.318471	74,880	-
[2164]	25/10/20	180.555556	187.222222	172.777778	174.444444	-6.666667	-3.680982	2,760,480	-
[2164]	25/10/17	180	185.555556	180	181.111111	-1.666667	-0.911854	79,560	-
[2164]	25/10/16	169.444444	183.333333	169.444444	182.777778	+10.555556	+6.129033	122,040	-
[2164]	25/10/15	172.222222	178.888889	171.666667	172.222222	0	0	90,720	-
[2164]	25/10/14	183.888889	186.111111	163.888889	172.222222	-10.555556	-5.775076	331,560	-
[2164]	25/10/10	186.111111	187.777778	178.333333	182.777778	-2.777778	-1.497006	171,000	-
[2164]	25/10/09	178.333333	186.111111	176.111111	185.555556	+8.333334	+4.702195	111,600	-
[2164]	25/10/08	170.555556	177.222222	170.555556	177.222222	+6.666666	+3.908794	22,680	-
[2164]	25/10/07	177.777778	177.777778	170	170.555556	-6.111111	-3.459119	63,720	-
[2164]	25/10/06	177.777778	178.888889	173.333333	176.666667	-1.111111	-0.625	32,040	-
[2164]	25/10/03	170	185.555556	166.666667	177.777778	+2.222222	+1.265823	127,080	-
[2164]	25/10/02	174.444444	177.222222	174.444444	175.555556	+1.666667	+0.958467	24,840	-
[2164]	25/10/01	181.111111	181.111111	171.666667	173.888889	-1.666667	-0.949367	63,720	-
[2164]	25/09/30	178.888889	178.888889	175.555556	175.555556	-3.333333	-1.863354	29,520	-
[2164]	25/09/29	181.666667	181.666667	177.222222	178.888889	-5.555555	-3.012048	46,080	-
[2164]	25/09/26	182.777778	185.555556	180.555556	184.444444	+1.111111	+0.606061	53,280	-
[2164]	25/09/25	181.111111	183.333333	178.888889	183.333333	+1.111111	+0.609756	28,440	-
[2164]	25/09/24	186.111111	186.111111	181.666667	182.222222	-5.555556	-2.95858	43,200	-
[2164]	25/09/22	186.666667	192.222222	185.555556	187.777778	+1.111111	+0.595238	61,560	-
[2164]	25/09/19	182.777778	188.333333	181.111111	186.666667	+4.444445	+2.439025	76,320	-
[2164]	25/09/18	181.666667	183.888889	180.555556	182.222222	-1.666667	-0.906345	59,760	-
[2164]	25/09/17	172.777778	187.777778	172.222222	183.888889	+8.888889	+5.079365	173,160	-
[2164]	25/09/16	175	177.777778	171.111111	175	-2.777778	-1.5625	182,520	-
[2164]	25/09/12	181.111111	182.777778	177.777778	177.777778	-6.111111	-3.323263	131,040	-
[2164]	25/09/11	186.111111	191.111111	178.888889	183.888889	-2.777778	-1.488095	167,760	-
[2164]	25/09/10	188.888889	193.888889	186.666667	186.666667	-5	-2.608696	70,920	-
[2164]	25/09/09	196.666667	196.666667	190.555556	191.666667	-5	-2.542373	132,120	-
[2164]	25/09/08	195.555556	200.555556	194.444444	196.666667	+2.222223	+1.142858	204,120	-
[2164]	25/09/05	185.555556	196.666667	178.888889	194.444444	+9.444444	+5.105105	348,480	-