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
[2185]	26/10/29	1,814	1,814	1,812	1,812	-2.0	-0.11	800	23,413,827,584
[2185]	26/10/28	1,850	1,850	1,814	1,814	0	+0.00	400	23,439,669,248
[2185]	26/10/27	1,862	1,862	1,814	1,814	-26.0	-1.41	3,300	23,439,669,248
[2185]	26/10/26	1,811	1,840	1,811	1,840	+29.0	+1.60	1,400	23,775,629,312
[2185]	26/10/23	1,826	1,843	1,811	1,811	-15.0	-0.82	900	23,400,904,704
[2185]	26/10/22	1,840	1,840	1,826	1,826	-14.0	-0.76	900	23,594,727,424
[2185]	26/10/21	1,842	1,846	1,839	1,840	-1.0	-0.05	1,100	23,775,629,312
[2185]	26/10/20	1,851	1,851	1,841	1,841	-7.0	-0.38	3,300	23,788,552,192
[2185]	26/10/19	1,853	1,854	1,840	1,848	-21.0	-1.12	2,000	23,879,002,112
[2185]	26/10/16	1,841	1,870	1,841	1,869	+28.0	+1.52	600	24,150,353,920
[2185]	26/10/15	1,862	1,862	1,835	1,841	+1.0	+0.05	1,800	23,788,552,192
[2185]	26/10/14	1,866	1,866	1,840	1,840	-5.0	-0.27	1,000	23,775,629,312
[2185]	26/10/13	1,862	1,863	1,845	1,845	-19.0	-1.02	2,100	23,840,237,568
[2185]	26/10/09	1,854	1,875	1,854	1,864	-16.0	-0.85	1,400	24,085,747,712
[2185]	26/10/08	1,868	1,880	1,832	1,880	+2.0	+0.11	3,100	24,292,491,264
[2185]	26/10/07	1,883	1,883	1,830	1,878	-12.0	-0.63	2,800	24,266,647,552
[2185]	26/10/06	1,921	1,923	1,890	1,890	-36.0	-1.87	3,300	24,421,707,776
[2185]	26/10/05	1,932	1,934	1,926	1,926	-34.0	-1.73	1,100	24,886,882,304
[2185]	26/10/02	1,980	1,980	1,960	1,960	-20.0	-1.01	500	25,326,215,168
[2185]	26/10/01	1,941	1,982	1,941	1,980	+40.0	+2.06	1,500	25,584,646,144
[2185]	26/09/30	1,969	1,969	1,940	1,940	+11.0	+0.57	1,100	25,067,784,192
[2185]	26/09/29	1,937	1,947	1,920	1,929	-78.0	-3.89	2,600	24,925,646,848
[2185]	26/09/28	2,005	2,013	2,000	2,007	+2.0	+0.10	5,300	25,933,527,040
[2185]	26/09/25	2,013	2,015	1,998	2,005	-8.0	-0.40	5,900	25,907,683,328
[2185]	26/09/24	2,009	2,014	2,002	2,013	+4.0	+0.20	2,400	26,011,056,128
[2185]	26/09/18	2,004	2,009	2,001	2,009	+7.0	+0.35	2,800	25,959,370,752
[2185]	26/09/17	2,001	2,002	1,973	2,002	+4.0	+0.20	1,200	25,868,918,784
[2185]	26/09/16	1,990	1,998	1,968	1,998	+3.0	+0.15	1,700	25,817,233,408
[2185]	26/09/15	1,990	1,995	1,987	1,995	+15.0	+0.76	700	25,778,468,864
[2185]	26/09/14	1,943	1,997	1,943	1,980	+38.0	+1.96	1,000	25,584,646,144
[2185]	26/09/11	1,978	1,978	1,942	1,942	-42.0	-2.12	1,800	25,093,625,856
[2185]	26/09/10	1,995	1,995	1,984	1,984	-16.0	-0.80	1,700	25,636,331,520
[2185]	26/09/09	2,000	2,000	1,997	2,000	0	+0.00	400	25,843,075,072
[2185]	26/09/08	1,999	2,000	1,999	2,000	-1.0	-0.05	1,200	25,843,075,072
[2185]	26/09/07	1,998	2,006	1,997	2,001	+1.0	+0.05	2,200	25,855,997,952
[2185]	26/09/04	2,005	2,010	1,997	2,000	-5.0	-0.25	1,400	25,843,075,072
[2185]	26/09/03	1,998	2,006	1,998	2,005	-4.0	-0.20	1,400	25,907,683,328
[2185]	26/09/02	2,010	2,010	1,991	2,009	+6.0	+0.30	2,200	25,959,370,752
[2185]	26/09/01	2,003	2,005	2,003	2,003	0	+0.00	1,000	25,881,839,616
[2185]	26/08/31	2,000	2,003	1,987	2,003	0	+0.00	1,900	25,881,839,616
[2185]	26/08/28	2,001	2,007	1,951	2,003	+23.0	+1.16	2,100	25,881,839,616
[2185]	26/08/27	2,005	2,005	1,980	1,980	0	+0.00	3,700	25,584,646,144
[2185]	26/08/26	1,971	1,982	1,971	1,980	+14.0	+0.71	1,600	25,584,646,144
[2185]	26/08/25	1,972	1,972	1,950	1,966	+16.0	+0.82	2,500	25,403,744,256
[2185]	26/08/24	1,903	1,975	1,903	1,950	+50.0	+2.63	2,800	25,196,998,656
[2185]	26/08/21	1,903	1,907	1,900	1,900	-4.0	-0.21	1,500	24,550,922,240
[2185]	26/08/20	1,902	1,908	1,901	1,904	-6.0	-0.31	900	24,602,607,616
[2185]	26/08/19	1,917	1,917	1,900	1,910	-19.0	-0.98	3,600	24,680,136,704
[2185]	26/08/18	1,930	1,930	1,923	1,929	-3.0	-0.16	1,200	24,925,646,848
[2185]	26/08/17	1,914	1,932	1,914	1,932	+19.0	+0.99	1,200	24,964,411,392
[2185]	26/08/14	1,914	1,930	1,903	1,913	-2.0	-0.10	2,800	24,718,901,248
[2185]	26/08/13	1,919	1,925	1,914	1,915	+15.0	+0.79	2,100	24,744,744,960
[2185]	26/08/12	1,903	1,904	1,898	1,900	0	+0.00	2,500	24,550,922,240
[2185]	26/08/10	1,924	1,924	1,900	1,900	0	+0.00	3,300	24,550,922,240
[2185]	26/08/07	1,910	1,916	1,890	1,900	-7.0	-0.37	6,400	24,550,922,240
[2185]	26/08/06	1,910	1,930	1,881	1,907	-3.0	-0.16	14,700	24,641,372,160
[2185]	26/08/05	1,905	1,910	1,902	1,910	+10.0	+0.53	3,000	24,680,136,704
[2185]	26/08/04	1,899	1,900	1,899	1,900	0	+0.00	1,200	24,550,922,240
[2185]	26/08/03	1,900	1,900	1,892	1,900	+9.0	+0.48	1,900	24,550,922,240
[2185]	26/07/31	1,899	1,900	1,891	1,891	-8.0	-0.42	500	24,434,628,608
[2185]	26/07/30	1,886	1,899	1,886	1,899	+15.0	+0.80	1,000	24,538,001,408
[2185]	26/07/29	1,881	1,900	1,881	1,884	+2.0	+0.11	700	24,344,176,640
[2185]	26/07/28	1,898	1,900	1,882	1,882	+2.0	+0.11	1,100	24,318,334,976
[2185]	26/07/27	1,900	1,900	1,880	1,880	-20.0	-1.05	800	24,292,491,264
[2185]	26/07/24	1,899	1,901	1,896	1,900	+1.0	+0.05	2,900	24,550,922,240
[2185]	26/07/23	1,905	1,914	1,897	1,899	-5.0	-0.26	2,100	24,538,001,408
[2185]	26/07/22	1,904	1,904	1,904	1,904	-10.0	-0.52	100	24,602,607,616
[2185]	26/07/21	1,910	1,914	1,900	1,914	+3.0	+0.16	1,700	24,731,824,128
[2185]	26/07/17	1,890	1,911	1,873	1,911	-1	-0.05	2,200	-
[2185]	26/07/16	1,899	1,912	1,886	1,912	+2	+0.10	1,200	-
[2185]	26/07/15	1,883	1,910	1,883	1,910	+30	+1.60	700	-
[2185]	26/07/14	1,870	1,880	1,870	1,880	+4	+0.21	600	-
[2185]	26/07/13	1,880	1,900	1,875	1,876	-16	-0.85	900	-
[2185]	26/07/10	1,896	1,896	1,874	1,892	+7	+0.37	700	-
[2185]	26/07/09	1,908	1,908	1,885	1,885	-24	-1.26	800	-
[2185]	26/07/08	1,928	1,928	1,899	1,909	+10	+0.53	5,000	-
[2185]	26/07/07	1,850	1,899	1,850	1,899	+49	+2.65	4,600	-
[2185]	26/07/06	1,836	1,850	1,834	1,850	+7	+0.38	2,000	-
[2185]	26/07/03	1,830	1,843	1,827	1,843	+15	+0.82	2,800	-
[2185]	26/07/02	1,821	1,830	1,821	1,828	+7	+0.38	1,300	-
[2185]	26/07/01	1,824	1,828	1,820	1,821	-7	-0.38	700	-
[2185]	26/06/30	1,828	1,829	1,825	1,828	0	0.00	400	-
[2185]	26/06/29	1,836	1,836	1,803	1,828	+32	+1.78	2,800	-
[2185]	26/06/26	1,788	1,798	1,788	1,796	+8	+0.45	2,300	-
[2185]	26/06/25	1,785	1,788	1,781	1,788	+4	+0.22	1,300	-
[2185]	26/06/24	1,780	1,784	1,780	1,784	-6	-0.34	800	-
[2185]	26/06/23	1,800	1,800	1,790	1,790	-9	-0.50	1,600	-
[2185]	26/06/22	1,800	1,805	1,798	1,799	-6	-0.33	3,000	-
[2185]	26/06/19	1,804	1,810	1,804	1,805	-1	-0.06	1,600	-
[2185]	26/06/18	1,841	1,841	1,801	1,806	-14	-0.77	3,200	-
[2185]	26/06/17	1,802	1,820	1,802	1,820	+18	+1.00	2,300	-
[2185]	26/06/16	1,813	1,815	1,801	1,802	-8	-0.44	1,700	-
[2185]	26/06/15	1,870	1,870	1,806	1,810	-5	-0.28	10,600	-
[2185]	26/06/12	1,820	1,820	1,810	1,815	+20	+1.11	1,200	-
[2185]	26/06/11	1,706	1,799	1,706	1,795	-31	-1.70	9,000	-
[2185]	26/06/10	1,847	1,847	1,821	1,826	-4	-0.22	1,000	-
[2185]	26/06/09	1,819	1,834	1,819	1,830	+21	+1.16	1,400	-
[2185]	26/06/08	1,800	1,810	1,794	1,809	+8	+0.44	1,800	-
[2185]	26/06/05	1,810	1,810	1,793	1,801	-9	-0.50	5,500	-
[2185]	26/06/04	1,819	1,819	1,804	1,810	-10	-0.55	1,000	-
[2185]	26/06/03	1,807	1,820	1,802	1,820	0	0.00	3,200	-
[2185]	26/06/02	1,819	1,822	1,807	1,820	-1	-0.05	1,700	-
[2185]	26/06/01	1,819	1,823	1,819	1,821	+2	+0.11	1,100	-
[2185]	26/05/29	1,815	1,819	1,805	1,819	-1	-0.05	2,000	-
[2185]	26/05/28	1,805	1,822	1,805	1,820	+15	+0.83	1,200	-
[2185]	26/05/27	1,813	1,820	1,801	1,805	-36	-1.96	3,700	-
[2185]	26/05/26	1,832	1,879	1,832	1,841	+9	+0.49	4,100	-
[2185]	26/05/25	1,823	1,838	1,807	1,832	+4	+0.22	4,300	-
[2185]	26/05/22	1,855	1,855	1,800	1,828	-27.0	-1.46	5,200	-
[2185]	26/05/21	1,845	1,855	1,845	1,855	+11.0	+0.60	1,100	-
[2185]	26/05/20	1,835	1,849	1,833	1,844	+9.0	+0.49	4,600	-
[2185]	26/05/19	1,889	1,889	1,835	1,835	-44.0	-2.34	3,500	-
[2185]	26/05/18	1,845	1,879	1,831	1,879	+34.0	+1.84	1,500	-
[2185]	26/05/15	1,834	1,845	1,830	1,845	+12.0	+0.65	1,400	-
[2185]	26/05/14	1,898	1,898	1,830	1,833	-31.0	-1.66	5,200	-
[2185]	26/05/13	1,860	1,898	1,846	1,864	+5.0	+0.27	3,900	-
[2185]	26/05/12	1,855	1,860	1,847	1,859	+12.0	+0.65	800	-
[2185]	26/05/11	1,836	1,857	1,836	1,847	+11.0	+0.60	2,600	-
[2185]	26/05/08	1,860	1,860	1,831	1,836	-24.0	-1.29	8,000	-
[2185]	26/05/07	1,850	1,860	1,845	1,860	+14.0	+0.76	3,400	-
[2185]	26/05/01	1,851	1,870	1,845	1,846	-26.0	-1.39	4,400	-
[2185]	26/04/30	1,889	1,889	1,872	1,872	-19.0	-1.00	800	-
[2185]	26/04/28	1,892	1,892	1,875	1,891	-1.0	-0.05	500	-
[2185]	26/04/27	1,890	1,898	1,875	1,892	-7	-0.37	1,100	-
[2185]	26/04/24	1,899	1,899	1,874	1,899	0	0.00	2,700	-
[2185]	26/04/23	1,896	1,900	1,873	1,899	+3	+0.16	1,000	-
[2185]	26/04/22	1,900	1,900	1,896	1,896	+10	+0.53	2,900	-
[2185]	26/04/21	1,896	1,897	1,868	1,886	-13	-0.68	2,200	-
[2185]	26/04/20	1,900	1,900	1,896	1,899	-1	-0.05	1,300	-
[2185]	26/04/17	1,900	1,900	1,899	1,900	-14	-0.73	900	-
[2185]	26/04/16	1,900	1,914	1,896	1,914	+15	+0.79	1,900	-
[2185]	26/04/15	1,895	1,899	1,893	1,899	0	0.00	700	-
[2185]	26/04/14	1,896	1,900	1,890	1,899	+15	+0.80	1,100	-
[2185]	26/04/13	1,870	1,884	1,865	1,884	+14	+0.75	800	-
[2185]	26/04/10	1,864	1,884	1,863	1,870	-30	-1.58	4,500	-
[2185]	26/04/09	1,901	1,901	1,895	1,900	+4	+0.21	1,200	-
[2185]	26/04/08	1,880	1,918	1,880	1,896	+21	+1.12	500	-
[2185]	26/04/07	1,875	1,875	1,875	1,875	-14	-0.74	300	-
[2185]	26/04/06	1,868	1,901	1,868	1,889	+21	+1.12	1,000	-
[2185]	26/04/03	1,861	1,898	1,861	1,868	-9	-0.48	1,000	-
[2185]	26/04/02	1,853	1,893	1,850	1,877	+29	+1.57	1,800	-
[2185]	26/04/01	1,842	1,898	1,842	1,848	+6	+0.33	1,200	-
[2185]	26/03/31	1,855	1,855	1,833	1,842	-13	-0.70	800	-
[2185]	26/03/30	1,842	1,873	1,840	1,855	-54	-2.83	1,500	-
[2185]	26/03/27	1,925	1,925	1,900	1,909	+24	+1.27	2,300	-
[2185]	26/03/26	1,873	1,885	1,873	1,885	+12	+0.64	1,200	-
[2185]	26/03/25	1,883	1,884	1,873	1,873	-9	-0.48	600	-
[2185]	26/03/24	1,829	1,882	1,829	1,882	+60	+3.29	1,300	-
[2185]	26/03/23	1,860	1,876	1,822	1,822	-48	-2.57	5,000	-
[2185]	26/03/19	1,870	1,880	1,857	1,870	-8	-0.43	6,900	-
[2185]	26/03/18	1,888	1,888	1,860	1,878	-8	-0.42	2,800	-
[2185]	26/03/17	1,878	1,886	1,851	1,886	+9	+0.48	900	-
[2185]	26/03/16	1,880	1,881	1,845	1,877	-3	-0.16	2,500	-
[2185]	26/03/13	1,882	1,890	1,850	1,880	-16	-0.84	3,800	-
[2185]	26/03/12	1,923	1,939	1,896	1,896	-30	-1.56	2,300	-
[2185]	26/03/11	1,925	1,926	1,903	1,926	0	0.00	1,800	-
[2185]	26/03/10	1,927	1,929	1,872	1,926	+26	+1.37	1,900	-
[2185]	26/03/09	1,875	1,901	1,875	1,900	-28	-1.45	2,900	-
[2185]	26/03/06	1,920	1,928	1,900	1,928	+3	+0.16	1,400	-
[2185]	26/03/05	1,905	1,929	1,905	1,925	+60	+3.22	3,600	-
[2185]	26/03/04	1,883	1,890	1,833	1,865	-55	-2.86	7,600	-
[2185]	26/03/03	1,978	1,978	1,901	1,920	-40	-2.04	4,500	-
[2185]	26/03/02	1,919	1,960	1,913	1,960	+41	+2.14	5,100	-
[2185]	26/02/27	1,892	1,919	1,889	1,919	+27	+1.43	3,900	-
[2185]	26/02/26	1,889	1,894	1,873	1,892	+3	+0.16	5,100	-
[2185]	26/02/25	1,898	1,898	1,876	1,889	+4	+0.21	3,000	-
[2185]	26/02/24	1,860	1,899	1,858	1,885	+28	+1.51	9,200	-
[2185]	26/02/20	1,856	1,859	1,845	1,857	+10	+0.54	2,300	-
[2185]	26/02/19	1,854	1,862	1,846	1,847	-7	-0.38	4,700	-
[2185]	26/02/18	1,860	1,864	1,848	1,854	+9	+0.49	3,300	-
[2185]	26/02/17	1,859	1,859	1,838	1,845	+7	+0.38	2,400	-
[2185]	26/02/16	1,859	1,859	1,816	1,838	-7	-0.38	7,300	-
[2185]	26/02/13	1,884	1,884	1,840	1,845	-41	-2.17	4,100	-
[2185]	26/02/12	1,897	1,928	1,860	1,886	+18	+0.96	13,800	-
[2185]	26/02/10	1,800	2,140	1,789	1,868	+75	+4.18	31,000	-
[2185]	26/02/09	1,800	1,805	1,789	1,793	-6	-0.33	4,400	-
[2185]	26/02/06	1,786	1,799	1,786	1,799	+4	+0.22	900	-
[2185]	26/02/05	1,795	1,795	1,788	1,795	+7	+0.39	2,900	-
[2185]	26/02/04	1,796	1,799	1,787	1,788	+3	+0.17	1,800	-
[2185]	26/02/03	1,799	1,799	1,785	1,785	-9	-0.50	2,300	-
[2185]	26/02/02	1,795	1,795	1,776	1,794	+20	+1.13	1,000	-
[2185]	26/01/30	1,772	1,790	1,772	1,774	+3	+0.17	700	-
[2185]	26/01/29	1,781	1,786	1,770	1,771	-10	-0.56	2,100	-
[2185]	26/01/28	1,778	1,794	1,773	1,781	+3	+0.17	2,000	-
[2185]	26/01/27	1,797	1,797	1,778	1,778	-8	-0.45	2,200	-
[2185]	26/01/26	1,778	1,791	1,778	1,786	+8	+0.45	4,300	-
[2185]	26/01/23	1,778	1,780	1,777	1,778	+1	+0.06	2,300	-
[2185]	26/01/22	1,783	1,795	1,777	1,777	-9	-0.50	4,600	-
[2185]	26/01/21	1,781	1,786	1,780	1,786	-3	-0.17	600	-
[2185]	26/01/20	1,800	1,800	1,783	1,789	-6	-0.33	3,000	-
[2185]	26/01/19	1,789	1,799	1,789	1,795	+6	+0.34	1,600	-
[2185]	26/01/16	1,785	1,798	1,785	1,789	+5	+0.28	1,100	-
[2185]	26/01/15	1,766	1,797	1,766	1,784	-20	-1.11	13,200	-
[2185]	26/01/14	1,802	1,814	1,801	1,804	-4	-0.22	4,500	-
[2185]	26/01/13	1,820	1,820	1,797	1,808	+2	+0.11	14,600	-
[2185]	26/01/09	1,796	1,806	1,796	1,806	+10	+0.56	5,900	-
[2185]	26/01/08	1,794	1,808	1,768	1,796	+2	+0.11	5,000	-
[2185]	26/01/07	1,788	1,805	1,788	1,794	+5	+0.28	3,900	-
[2185]	26/01/06	1,770	1,810	1,770	1,789	+26	+1.47	5,400	-
[2185]	26/01/05	1,760	1,764	1,756	1,763	+11	+0.63	2,800	-
[2185]	25/12/30	1,750	1,767	1,739	1,752	0	0.00	5,200	-
[2185]	25/12/29	1,791	1,791	1,751	1,752	+14	+0.81	6,000	-
[2185]	25/12/26	1,705	1,738	1,705	1,738	+36	+2.12	4,300	-
[2185]	25/12/25	1,702	1,702	1,697	1,702	+2	+0.12	1,400	-
[2185]	25/12/24	1,699	1,701	1,698	1,700	+1	+0.06	3,700	-
[2185]	25/12/23	1,694	1,699	1,686	1,699	+5	+0.30	3,200	-
[2185]	25/12/22	1,690	1,695	1,690	1,694	+4	+0.24	2,300	-
[2185]	25/12/19	1,681	1,693	1,681	1,690	+10	+0.60	2,200	-
[2185]	25/12/18	1,699	1,699	1,680	1,680	-19	-1.12	6,100	-
[2185]	25/12/17	1,681	1,699	1,681	1,699	+18	+1.07	2,500	-
[2185]	25/12/16	1,685	1,692	1,678	1,681	-9	-0.53	1,600	-
[2185]	25/12/15	1,693	1,699	1,690	1,690	-2	-0.12	5,700	-
[2185]	25/12/12	1,692	1,696	1,680	1,692	0	0.00	2,400	-
[2185]	25/12/11	1,692	1,698	1,691	1,692	-3	-0.18	1,600	-
[2185]	25/12/10	1,692	1,695	1,691	1,695	+3	+0.18	8,100	-
[2185]	25/12/09	1,697	1,697	1,689	1,692	+7	+0.42	1,600	-
[2185]	25/12/08	1,685	1,685	1,677	1,685	+2	+0.12	4,000	-
[2185]	25/12/05	1,695	1,695	1,649	1,683	-7	-0.41	4,900	-
[2185]	25/12/04	1,689	1,690	1,689	1,690	+1	+0.06	2,700	-
[2185]	25/12/03	1,690	1,690	1,685	1,689	-2	-0.12	4,000	-
[2185]	25/12/02	1,697	1,698	1,691	1,691	-4	-0.24	1,400	-
[2185]	25/12/01	1,697	1,699	1,690	1,695	-2	-0.12	2,800	-
[2185]	25/11/28	1,696	1,699	1,695	1,697	-2	-0.12	2,400	-
[2185]	25/11/27	1,699	1,700	1,695	1,699	+12	+0.71	5,400	-
[2185]	25/11/26	1,688	1,690	1,685	1,687	+3	+0.18	4,700	-
[2185]	25/11/25	1,683	1,684	1,680	1,684	+9	+0.54	4,100	-
[2185]	25/11/21	1,675	1,681	1,669	1,675	+4	+0.24	5,400	-
[2185]	25/11/20	1,670	1,683	1,670	1,671	+11	+0.66	6,900	-
[2185]	25/11/19	1,660	1,669	1,658	1,660	+4	+0.24	14,100	-
[2185]	25/11/18	1,650	1,664	1,650	1,656	+6	+0.36	11,000	-
[2185]	25/11/17	1,643	1,655	1,639	1,650	0	0.00	7,600	-
[2185]	25/11/14	1,643	1,655	1,625	1,650	0	0.00	9,800	-
[2185]	25/11/13	1,646	1,656	1,645	1,650	-2	-0.12	11,100	-
[2185]	25/11/12	1,690	1,690	1,640	1,652	+2	+0.12	15,200	-
[2185]	25/11/11	1,598	1,688	1,595	1,650	+55	+3.45	21,000	-
[2185]	25/11/10	1,566	1,605	1,566	1,595	+15	+0.95	4,600	-
[2185]	25/11/07	1,587	1,588	1,546	1,580	-19	-1.19	6,500	-
[2185]	25/11/06	1,594	1,599	1,590	1,599	-1	-0.06	4,000	-
[2185]	25/11/05	1,600	1,600	1,592	1,600	0	0.00	3,600	-
[2185]	25/11/04	1,606	1,606	1,595	1,600	-7	-0.44	5,500	-
[2185]	25/10/31	1,613	1,623	1,605	1,607	-6	-0.37	5,200	-
[2185]	25/10/30	1,613	1,614	1,609	1,613	-6	-0.37	4,400	-
[2185]	25/10/29	1,623	1,623	1,616	1,619	-5	-0.31	4,000	-
[2185]	25/10/28	1,628	1,629	1,624	1,624	-4	-0.25	2,500	-
[2185]	25/10/27	1,628	1,630	1,625	1,628	0	0.00	2,600	-
[2185]	25/10/24	1,635	1,635	1,628	1,628	0	0.00	4,600	-
[2185]	25/10/23	1,632	1,635	1,625	1,628	-4	-0.25	3,500	-
[2185]	25/10/22	1,621	1,643	1,621	1,632	+12	+0.74	7,000	-
[2185]	25/10/21	1,622	1,637	1,620	1,620	-2	-0.12	2,500	-
[2185]	25/10/20	1,621	1,650	1,621	1,622	+5	+0.31	5,100	-
[2185]	25/10/17	1,633	1,636	1,610	1,617	-15	-0.92	7,500	-
[2185]	25/10/16	1,636	1,640	1,632	1,632	-4	-0.24	1,900	-
[2185]	25/10/15	1,640	1,640	1,634	1,636	-3	-0.18	3,000	-
[2185]	25/10/14	1,640	1,648	1,639	1,639	-23	-1.38	5,100	-
[2185]	25/10/10	1,663	1,676	1,660	1,662	-6	-0.36	5,900	-
[2185]	25/10/09	1,675	1,687	1,660	1,668	-5	-0.30	3,700	-
[2185]	25/10/08	1,676	1,676	1,671	1,673	-7	-0.42	2,100	-
[2185]	25/10/07	1,672	1,694	1,672	1,680	-12	-0.71	5,200	-
[2185]	25/10/06	1,690	1,695	1,682	1,692	+3	+0.18	2,300	-
[2185]	25/10/03	1,687	1,690	1,686	1,689	-1	-0.06	2,400	-
[2185]	25/10/02	1,685	1,709	1,685	1,690	+5	+0.30	3,500	-
[2185]	25/10/01	1,704	1,710	1,685	1,685	-27	-1.58	5,500	-
[2185]	25/09/30	1,717	1,723	1,702	1,712	+10	+0.59	2,000	-
[2185]	25/09/29	1,722	1,747	1,700	1,702	-46	-2.63	5,000	-
[2185]	25/09/26	1,749	1,755	1,740	1,748	+13	+0.75	11,200	-
[2185]	25/09/25	1,725	1,740	1,723	1,735	+8	+0.46	7,400	-
[2185]	25/09/24	1,733	1,733	1,717	1,727	-6	-0.35	11,400	-
[2185]	25/09/22	1,731	1,740	1,729	1,733	+2	+0.12	7,500	-
[2185]	25/09/19	1,741	1,750	1,731	1,731	-17	-0.97	9,200	-
[2185]	25/09/18	1,756	1,756	1,745	1,748	-14	-0.79	11,700	-
[2185]	25/09/17	1,761	1,763	1,760	1,762	0	0.00	2,900	-
[2185]	25/09/16	1,760	1,762	1,756	1,762	+2	+0.11	3,400	-
[2185]	25/09/12	1,753	1,760	1,753	1,760	+9	+0.51	3,000	-
[2185]	25/09/11	1,755	1,759	1,750	1,751	-4	-0.23	3,400	-
[2185]	25/09/10	1,754	1,757	1,750	1,755	+3	+0.17	3,700	-
[2185]	25/09/09	1,743	1,753	1,743	1,752	+14	+0.81	2,200	-
[2185]	25/09/08	1,750	1,753	1,738	1,738	-11	-0.63	12,800	-
[2185]	25/09/05	1,744	1,749	1,743	1,749	+6	+0.34	3,100	-