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
[2597]	26/10/29	1,422	1,448	1,345	1,368	-31.0	-2.22	22,000	18,316,132,352
[2597]	26/10/28	1,392	1,405	1,392	1,399	+12.0	+0.87	14,100	18,731,190,272
[2597]	26/10/27	1,350	1,390	1,349	1,387	+41.0	+3.05	13,000	18,570,522,624
[2597]	26/10/26	1,331	1,350	1,331	1,346	+16.0	+1.20	10,200	18,021,574,656
[2597]	26/10/23	1,330	1,330	1,324	1,330	0	+0.00	4,100	17,807,349,760
[2597]	26/10/22	1,330	1,332	1,326	1,330	0	+0.00	3,900	17,807,349,760
[2597]	26/10/21	1,319	1,330	1,315	1,330	+10.0	+0.76	4,800	17,807,349,760
[2597]	26/10/20	1,325	1,325	1,320	1,320	-4.0	-0.30	3,800	17,673,459,712
[2597]	26/10/19	1,323	1,324	1,310	1,324	+8.0	+0.61	7,200	17,727,016,960
[2597]	26/10/16	1,315	1,324	1,314	1,316	+1.0	+0.08	5,800	17,619,904,512
[2597]	26/10/15	1,315	1,315	1,302	1,315	0	+0.00	4,800	17,606,514,688
[2597]	26/10/14	1,320	1,320	1,312	1,315	-4.0	-0.30	5,100	17,606,514,688
[2597]	26/10/13	1,300	1,319	1,300	1,319	+19.0	+1.46	4,400	17,660,071,936
[2597]	26/10/09	1,305	1,307	1,300	1,300	-3.0	-0.23	3,000	17,405,679,616
[2597]	26/10/08	1,307	1,308	1,300	1,303	-4.0	-0.31	2,200	17,445,847,040
[2597]	26/10/07	1,320	1,321	1,293	1,307	-12.0	-0.91	7,300	17,499,404,288
[2597]	26/10/06	1,318	1,323	1,304	1,319	0	+0.00	8,600	17,660,071,936
[2597]	26/10/05	1,323	1,328	1,317	1,319	-4.0	-0.30	7,400	17,660,071,936
[2597]	26/10/02	1,327	1,327	1,319	1,323	+5.0	+0.38	3,800	17,713,627,136
[2597]	26/10/01	1,325	1,325	1,313	1,318	+8.0	+0.61	5,700	17,646,682,112
[2597]	26/09/30	1,312	1,330	1,307	1,310	-2.0	-0.15	11,000	17,539,569,664
[2597]	26/09/29	1,295	1,312	1,293	1,312	+16.0	+1.23	11,700	17,566,349,312
[2597]	26/09/28	1,289	1,296	1,288	1,296	+16.0	+1.25	5,800	17,352,124,416
[2597]	26/09/25	1,295	1,298	1,274	1,280	-10.0	-0.78	5,400	17,137,900,544
[2597]	26/09/24	1,289	1,298	1,283	1,290	+14.0	+1.10	13,000	17,271,791,616
[2597]	26/09/18	1,265	1,276	1,262	1,276	+16.0	+1.27	4,900	17,084,345,344
[2597]	26/09/17	1,250	1,260	1,250	1,260	+10.0	+0.80	2,700	16,870,121,472
[2597]	26/09/16	1,238	1,263	1,238	1,250	+8.0	+0.64	5,800	16,736,231,424
[2597]	26/09/15	1,254	1,268	1,242	1,242	-26.0	-2.05	6,600	16,629,118,976
[2597]	26/09/14	1,251	1,273	1,251	1,268	+21.0	+1.68	10,800	16,977,232,896
[2597]	26/09/11	1,237	1,248	1,234	1,247	+6.0	+0.48	7,100	16,696,064,000
[2597]	26/09/10	1,291	1,291	1,233	1,241	-69.0	-5.27	26,600	16,615,730,176
[2597]	26/09/09	1,332	1,332	1,301	1,310	-8.0	-0.61	16,200	17,539,569,664
[2597]	26/09/08	1,270	1,318	1,270	1,318	+52.0	+4.11	16,200	17,646,682,112
[2597]	26/09/07	1,289	1,289	1,266	1,266	-14.0	-1.09	9,200	16,950,455,296
[2597]	26/09/04	1,247	1,280	1,247	1,280	+34.0	+2.73	13,400	17,137,900,544
[2597]	26/09/03	1,240	1,250	1,240	1,246	+2.0	+0.16	5,700	16,682,675,200
[2597]	26/09/02	1,243	1,245	1,235	1,244	-1.0	-0.08	6,200	16,655,897,600
[2597]	26/09/01	1,252	1,253	1,241	1,245	-7.0	-0.56	6,900	16,669,286,400
[2597]	26/08/31	1,220	1,260	1,220	1,252	+35.0	+2.88	15,000	16,763,009,024
[2597]	26/08/28	1,220	1,223	1,213	1,217	+5.0	+0.41	3,000	16,294,394,880
[2597]	26/08/27	1,226	1,226	1,212	1,212	-12.0	-0.98	7,600	16,227,449,856
[2597]	26/08/26	1,212	1,229	1,212	1,224	+12.0	+0.99	9,500	16,388,117,504
[2597]	26/08/25	1,200	1,212	1,199	1,212	+15.0	+1.25	11,100	16,227,449,856
[2597]	26/08/24	1,198	1,199	1,192	1,197	+5.0	+0.42	8,900	16,019,472,384
[2597]	26/08/21	1,182	1,192	1,182	1,192	+10.0	+0.85	7,200	15,952,557,056
[2597]	26/08/20	1,179	1,187	1,170	1,182	+3.0	+0.25	8,400	15,818,727,424
[2597]	26/08/19	1,179	1,179	1,167	1,179	0	+0.00	5,500	15,778,578,432
[2597]	26/08/18	1,181	1,183	1,170	1,179	+2.0	+0.17	6,900	15,778,578,432
[2597]	26/08/17	1,174	1,180	1,169	1,177	+13.0	+1.12	14,000	15,751,812,096
[2597]	26/08/14	1,162	1,170	1,161	1,164	-4.0	-0.34	9,100	15,577,832,448
[2597]	26/08/13	1,174	1,174	1,166	1,168	-2.0	-0.17	3,600	15,631,365,120
[2597]	26/08/12	1,171	1,175	1,168	1,170	-1.0	-0.09	2,800	15,658,131,456
[2597]	26/08/10	1,180	1,181	1,171	1,171	-7.0	-0.59	6,400	15,671,514,112
[2597]	26/08/07	1,170	1,180	1,167	1,178	+10.0	+0.86	6,400	15,765,194,752
[2597]	26/08/06	1,163	1,168	1,162	1,168	+6.0	+0.52	3,100	15,631,365,120
[2597]	26/08/05	1,160	1,162	1,160	1,162	+2.0	+0.17	4,100	15,551,067,136
[2597]	26/08/04	1,160	1,160	1,156	1,160	+1.0	+0.09	2,100	15,524,300,800
[2597]	26/08/03	1,155	1,159	1,152	1,159	+4.0	+0.35	4,500	15,510,918,144
[2597]	26/07/31	1,150	1,155	1,150	1,155	+5.0	+0.43	4,300	15,457,385,472
[2597]	26/07/30	1,147	1,150	1,145	1,150	+7.0	+0.61	3,400	15,390,471,168
[2597]	26/07/29	1,143	1,149	1,141	1,143	0	+0.00	4,000	15,296,789,504
[2597]	26/07/28	1,140	1,143	1,139	1,143	+5.0	+0.44	3,500	15,296,789,504
[2597]	26/07/27	1,140	1,140	1,136	1,138	0	+0.00	2,600	15,229,874,176
[2597]	26/07/24	1,132	1,138	1,132	1,138	+6.0	+0.53	2,500	15,229,874,176
[2597]	26/07/23	1,140	1,140	1,131	1,132	-2.0	-0.18	2,500	15,149,576,192
[2597]	26/07/22	1,140	1,140	1,130	1,134	-5.0	-0.44	1,700	15,176,342,528
[2597]	26/07/21	1,127	1,139	1,126	1,139	+12.0	+1.06	4,600	15,243,257,856
[2597]	26/07/17	1,126	1,145	1,126	1,127	-16	-1.40	1,800	-
[2597]	26/07/16	1,124	1,143	1,124	1,143	+19	+1.69	2,100	-
[2597]	26/07/15	1,140	1,149	1,124	1,124	-25	-2.18	4,300	-
[2597]	26/07/14	1,149	1,149	1,122	1,149	0	0.00	8,200	-
[2597]	26/07/13	1,160	1,160	1,142	1,149	-10	-0.86	4,600	-
[2597]	26/07/10	1,160	1,173	1,130	1,159	-1	-0.09	9,700	-
[2597]	26/07/09	1,144	1,160	1,141	1,160	+16	+1.40	6,900	-
[2597]	26/07/08	1,142	1,155	1,136	1,144	+8	+0.70	6,700	-
[2597]	26/07/07	1,130	1,145	1,126	1,136	+6	+0.53	6,500	-
[2597]	26/07/06	1,120	1,130	1,119	1,130	+10	+0.89	6,700	-
[2597]	26/07/03	1,108	1,121	1,104	1,120	+15	+1.36	8,600	-
[2597]	26/07/02	1,101	1,114	1,101	1,105	-5	-0.45	2,900	-
[2597]	26/07/01	1,102	1,120	1,101	1,110	+8	+0.73	3,100	-
[2597]	26/06/30	1,110	1,113	1,101	1,102	+2	+0.18	3,500	-
[2597]	26/06/29	1,106	1,115	1,100	1,100	-6	-0.54	6,900	-
[2597]	26/06/26	1,108	1,108	1,102	1,106	-2	-0.18	3,800	-
[2597]	26/06/25	1,100	1,108	1,098	1,108	+8	+0.73	9,100	-
[2597]	26/06/24	1,089	1,100	1,080	1,100	+11	+1.01	8,000	-
[2597]	26/06/23	1,084	1,089	1,077	1,089	+12	+1.11	7,900	-
[2597]	26/06/22	1,078	1,084	1,077	1,077	-1	-0.09	5,000	-
[2597]	26/06/19	1,081	1,082	1,078	1,078	-3	-0.28	4,200	-
[2597]	26/06/18	1,083	1,087	1,080	1,081	-2	-0.18	2,800	-
[2597]	26/06/17	1,085	1,086	1,082	1,083	0	0.00	2,200	-
[2597]	26/06/16	1,081	1,085	1,081	1,083	-3	-0.28	1,300	-
[2597]	26/06/15	1,082	1,086	1,080	1,086	+1	+0.09	4,900	-
[2597]	26/06/12	1,083	1,085	1,081	1,085	+3	+0.28	2,200	-
[2597]	26/06/11	1,079	1,082	1,077	1,082	0	0.00	1,500	-
[2597]	26/06/10	1,080	1,082	1,077	1,082	0	0.00	1,600	-
[2597]	26/06/09	1,076	1,085	1,076	1,082	+6	+0.56	2,500	-
[2597]	26/06/08	1,078	1,080	1,075	1,076	-2	-0.19	3,800	-
[2597]	26/06/05	1,077	1,080	1,077	1,078	-1	-0.09	2,200	-
[2597]	26/06/04	1,077	1,080	1,077	1,079	0	0.00	1,000	-
[2597]	26/06/03	1,077	1,080	1,077	1,079	+2	+0.19	2,400	-
[2597]	26/06/02	1,084	1,085	1,077	1,077	-5	-0.46	3,100	-
[2597]	26/06/01	1,080	1,084	1,080	1,082	+3	+0.28	2,600	-
[2597]	26/05/29	1,080	1,082	1,076	1,079	0	0.00	2,100	-
[2597]	26/05/28	1,080	1,080	1,074	1,079	-1	-0.09	2,900	-
[2597]	26/05/27	1,076	1,080	1,073	1,080	+5	+0.47	2,500	-
[2597]	26/05/26	1,073	1,081	1,072	1,075	+2	+0.19	4,900	-
[2597]	26/05/25	1,073	1,075	1,072	1,073	0	0.00	3,100	-
[2597]	26/05/22	1,071	1,073	1,070	1,073	-1.0	-0.09	2,100	-
[2597]	26/05/21	1,073	1,075	1,069	1,074	-1.0	-0.09	4,100	-
[2597]	26/05/20	1,084	1,084	1,070	1,075	+2.0	+0.19	3,200	-
[2597]	26/05/19	1,081	1,085	1,070	1,073	-2.0	-0.19	9,200	-
[2597]	26/05/18	1,086	1,086	1,070	1,075	+10.0	+0.94	5,200	-
[2597]	26/05/15	1,061	1,070	1,061	1,065	-2.0	-0.19	2,600	-
[2597]	26/05/14	1,062	1,067	1,060	1,067	+4.0	+0.38	3,100	-
[2597]	26/05/13	1,060	1,063	1,060	1,063	+3.0	+0.28	2,100	-
[2597]	26/05/12	1,059	1,065	1,059	1,060	+1.0	+0.09	1,200	-
[2597]	26/05/11	1,060	1,065	1,059	1,059	-1.0	-0.09	3,300	-
[2597]	26/05/08	1,061	1,062	1,060	1,060	-2.0	-0.19	3,000	-
[2597]	26/05/07	1,065	1,068	1,060	1,062	-4.0	-0.38	3,100	-
[2597]	26/05/01	1,060	1,066	1,060	1,066	+6.0	+0.57	2,200	-
[2597]	26/04/30	1,065	1,069	1,060	1,060	-4.0	-0.38	4,000	-
[2597]	26/04/28	1,063	1,064	1,051	1,064	0	+0.00	5,300	-
[2597]	26/04/27	1,065	1,067	1,059	1,064	-8	-0.75	13,400	-
[2597]	26/04/24	1,080	1,080	1,070	1,072	-11	-1.02	8,100	-
[2597]	26/04/23	1,087	1,087	1,081	1,083	-5	-0.46	4,100	-
[2597]	26/04/22	1,091	1,091	1,088	1,088	-5	-0.46	1,800	-
[2597]	26/04/21	1,090	1,093	1,087	1,093	+3	+0.28	3,000	-
[2597]	26/04/20	1,093	1,093	1,090	1,090	-3	-0.27	4,000	-
[2597]	26/04/17	1,100	1,100	1,092	1,093	-6	-0.55	5,900	-
[2597]	26/04/16	1,098	1,099	1,095	1,099	+1	+0.09	3,300	-
[2597]	26/04/15	1,096	1,100	1,096	1,098	-2	-0.18	4,500	-
[2597]	26/04/14	1,100	1,100	1,096	1,100	+2	+0.18	5,900	-
[2597]	26/04/13	1,096	1,099	1,095	1,098	+4	+0.37	4,600	-
[2597]	26/04/10	1,093	1,095	1,092	1,094	+5	+0.46	3,000	-
[2597]	26/04/09	1,093	1,093	1,089	1,089	-1	-0.09	2,500	-
[2597]	26/04/08	1,088	1,090	1,088	1,090	+2	+0.18	2,600	-
[2597]	26/04/07	1,085	1,088	1,085	1,088	+2	+0.18	4,300	-
[2597]	26/04/06	1,088	1,090	1,086	1,086	0	0.00	4,800	-
[2597]	26/04/03	1,080	1,087	1,080	1,086	+7	+0.65	3,000	-
[2597]	26/04/02	1,081	1,090	1,071	1,079	-1	-0.09	7,000	-
[2597]	26/04/01	1,071	1,081	1,071	1,080	+10	+0.93	4,000	-
[2597]	26/03/31	1,075	1,075	1,070	1,070	-6	-0.56	2,700	-
[2597]	26/03/30	1,064	1,076	1,054	1,076	0	0.00	6,000	-
[2597]	26/03/27	1,073	1,076	1,071	1,076	0	0.00	5,300	-
[2597]	26/03/26	1,080	1,080	1,073	1,076	0	0.00	3,300	-
[2597]	26/03/25	1,075	1,082	1,075	1,076	+7	+0.65	8,700	-
[2597]	26/03/24	1,066	1,070	1,066	1,069	+4	+0.38	3,400	-
[2597]	26/03/23	1,064	1,065	1,050	1,065	-8	-0.75	8,300	-
[2597]	26/03/19	1,074	1,074	1,070	1,073	-1	-0.09	3,500	-
[2597]	26/03/18	1,074	1,076	1,067	1,074	+9	+0.85	3,900	-
[2597]	26/03/17	1,070	1,078	1,065	1,065	-2	-0.19	8,000	-
[2597]	26/03/16	1,048	1,068	1,047	1,067	+19	+1.81	11,600	-
[2597]	26/03/13	1,043	1,048	1,043	1,048	+3	+0.29	4,400	-
[2597]	26/03/12	1,044	1,049	1,042	1,045	0	0.00	2,500	-
[2597]	26/03/11	1,055	1,059	1,045	1,045	-9	-0.85	6,500	-
[2597]	26/03/10	1,041	1,060	1,041	1,054	+14	+1.35	3,800	-
[2597]	26/03/09	1,050	1,050	1,035	1,040	-11	-1.05	9,300	-
[2597]	26/03/06	1,051	1,059	1,051	1,051	0	0.00	3,300	-
[2597]	26/03/05	1,049	1,062	1,049	1,051	+14	+1.35	7,600	-
[2597]	26/03/04	1,050	1,050	1,035	1,037	-13	-1.24	19,900	-
[2597]	26/03/03	1,058	1,064	1,050	1,050	-8	-0.76	9,500	-
[2597]	26/03/02	1,062	1,063	1,056	1,058	-12	-1.12	6,100	-
[2597]	26/02/27	1,060	1,070	1,058	1,070	+9	+0.85	7,800	-
[2597]	26/02/26	1,060	1,063	1,058	1,061	+2	+0.19	3,400	-
[2597]	26/02/25	1,060	1,065	1,059	1,059	0	0.00	5,600	-
[2597]	26/02/24	1,052	1,060	1,051	1,059	+9	+0.86	3,400	-
[2597]	26/02/20	1,055	1,057	1,050	1,050	-5	-0.47	3,700	-
[2597]	26/02/19	1,050	1,055	1,046	1,055	+5	+0.48	3,100	-
[2597]	26/02/18	1,057	1,059	1,048	1,050	-6	-0.57	4,700	-
[2597]	26/02/17	1,040	1,058	1,038	1,056	+16	+1.54	9,900	-
[2597]	26/02/16	1,047	1,063	1,040	1,040	-7	-0.67	22,900	-
[2597]	26/02/13	1,038	1,047	1,038	1,047	+9	+0.87	8,200	-
[2597]	26/02/12	1,035	1,042	1,031	1,038	+3	+0.29	11,600	-
[2597]	26/02/10	1,028	1,035	1,027	1,035	+8	+0.78	5,100	-
[2597]	26/02/09	1,027	1,034	1,027	1,027	0	0.00	8,600	-
[2597]	26/02/06	1,033	1,034	1,021	1,027	-3	-0.29	10,400	-
[2597]	26/02/05	1,030	1,036	1,030	1,030	+4	+0.39	4,300	-
[2597]	26/02/04	1,027	1,030	1,026	1,026	-1	-0.10	4,000	-
[2597]	26/02/03	1,030	1,030	1,025	1,027	-3	-0.29	3,000	-
[2597]	26/02/02	1,037	1,037	1,026	1,030	-7	-0.68	8,000	-
[2597]	26/01/30	1,025	1,039	1,024	1,037	+11	+1.07	12,200	-
[2597]	26/01/29	1,030	1,030	1,025	1,026	0	0.00	3,500	-
[2597]	26/01/28	1,023	1,026	1,020	1,026	+3	+0.29	10,700	-
[2597]	26/01/27	1,025	1,029	1,021	1,023	-2	-0.20	2,300	-
[2597]	26/01/26	1,024	1,025	1,021	1,025	+2	+0.20	7,600	-
[2597]	26/01/23	1,025	1,026	1,023	1,023	-2	-0.20	4,600	-
[2597]	26/01/22	1,026	1,028	1,025	1,025	-1	-0.10	6,900	-
[2597]	26/01/21	1,029	1,030	1,026	1,026	-3	-0.29	5,500	-
[2597]	26/01/20	1,031	1,035	1,029	1,029	-2	-0.19	9,000	-
[2597]	26/01/19	1,034	1,034	1,030	1,031	-2	-0.19	6,600	-
[2597]	26/01/16	1,032	1,033	1,028	1,033	+3	+0.29	6,300	-
[2597]	26/01/15	1,027	1,031	1,026	1,030	0	0.00	8,600	-
[2597]	26/01/14	1,024	1,030	1,022	1,030	+7	+0.68	14,400	-
[2597]	26/01/13	1,029	1,031	1,022	1,023	-2	-0.20	18,900	-
[2597]	26/01/09	1,015	1,027	1,012	1,025	+10	+0.99	10,100	-
[2597]	26/01/08	1,006	1,019	1,006	1,015	+10	+1.00	15,300	-
[2597]	26/01/07	1,020	1,022	1,002	1,005	-15	-1.47	37,300	-
[2597]	26/01/06	1,015	1,022	1,015	1,020	+4	+0.39	20,000	-
[2597]	26/01/05	1,055	1,055	1,014	1,016	-39	-3.70	46,000	-
[2597]	25/12/30	1,073	1,075	1,052	1,055	-21	-1.95	24,500	-
[2597]	25/12/29	1,055	1,097	1,051	1,076	-106	-8.97	108,500	-
[2597]	25/12/26	1,175	1,185	1,174	1,182	+11	+0.94	42,800	-
[2597]	25/12/25	1,174	1,178	1,168	1,171	-4	-0.34	23,500	-
[2597]	25/12/24	1,170	1,178	1,170	1,175	+10	+0.86	22,500	-
[2597]	25/12/23	1,160	1,187	1,160	1,165	+5	+0.43	28,600	-
[2597]	25/12/22	1,145	1,160	1,145	1,160	+20	+1.75	33,800	-
[2597]	25/12/19	1,140	1,143	1,138	1,140	+1	+0.09	12,400	-
[2597]	25/12/18	1,129	1,139	1,125	1,139	+10	+0.89	13,000	-
[2597]	25/12/17	1,118	1,135	1,118	1,129	+10	+0.89	15,500	-
[2597]	25/12/16	1,118	1,120	1,116	1,119	+1	+0.09	11,700	-
[2597]	25/12/15	1,110	1,118	1,110	1,118	+9	+0.81	17,900	-
[2597]	25/12/12	1,103	1,110	1,102	1,109	+4	+0.36	12,400	-
[2597]	25/12/11	1,112	1,113	1,104	1,105	-7	-0.63	13,100	-
[2597]	25/12/10	1,127	1,130	1,105	1,112	-18	-1.59	35,600	-
[2597]	25/12/09	1,131	1,134	1,127	1,130	0	0.00	14,400	-
[2597]	25/12/08	1,131	1,137	1,130	1,130	-1	-0.09	20,000	-
[2597]	25/12/05	1,130	1,133	1,130	1,131	+1	+0.09	7,300	-
[2597]	25/12/04	1,127	1,133	1,126	1,130	+3	+0.27	10,100	-
[2597]	25/12/03	1,130	1,133	1,126	1,127	-1	-0.09	12,600	-
[2597]	25/12/02	1,136	1,140	1,127	1,128	+4	+0.36	19,000	-
[2597]	25/12/01	1,115	1,149	1,115	1,124	+14	+1.26	28,200	-
[2597]	25/11/28	1,093	1,110	1,091	1,110	+17	+1.56	27,100	-
[2597]	25/11/27	1,074	1,093	1,074	1,093	+20	+1.86	19,500	-
[2597]	25/11/26	1,070	1,074	1,064	1,073	+9	+0.85	16,700	-
[2597]	25/11/25	1,075	1,075	1,056	1,064	-5	-0.47	22,900	-
[2597]	25/11/21	1,039	1,069	1,038	1,069	+32	+3.09	20,600	-
[2597]	25/11/20	1,031	1,039	1,031	1,037	+6	+0.58	8,500	-
[2597]	25/11/19	1,027	1,031	1,023	1,031	+9	+0.88	6,000	-
[2597]	25/11/18	1,036	1,036	1,020	1,022	-7	-0.68	13,600	-
[2597]	25/11/17	1,033	1,043	1,020	1,029	-8	-0.77	28,000	-
[2597]	25/11/14	1,024	1,037	1,024	1,037	+11	+1.07	13,800	-
[2597]	25/11/13	1,025	1,026	1,024	1,026	+1	+0.10	5,700	-
[2597]	25/11/12	1,020	1,025	1,020	1,025	+7	+0.69	6,500	-
[2597]	25/11/11	1,016	1,020	1,016	1,018	+2	+0.20	6,000	-
[2597]	25/11/10	1,018	1,019	1,015	1,016	+1	+0.10	6,900	-
[2597]	25/11/07	1,018	1,018	1,013	1,015	-3	-0.29	5,000	-
[2597]	25/11/06	1,017	1,018	1,015	1,018	+2	+0.20	6,400	-
[2597]	25/11/05	1,015	1,017	1,013	1,016	+1	+0.10	4,500	-
[2597]	25/11/04	1,017	1,018	1,015	1,015	0	0.00	6,800	-
[2597]	25/10/31	1,013	1,015	1,012	1,015	+2	+0.20	5,200	-
[2597]	25/10/30	1,013	1,013	1,011	1,013	0	0.00	4,400	-
[2597]	25/10/29	1,015	1,015	1,012	1,013	-2	-0.20	5,600	-
[2597]	25/10/28	1,017	1,017	1,013	1,015	-1	-0.10	5,300	-
[2597]	25/10/27	1,015	1,016	1,013	1,016	+5	+0.49	5,700	-
[2597]	25/10/24	1,012	1,015	1,011	1,011	-1	-0.10	4,900	-
[2597]	25/10/23	1,012	1,013	1,010	1,012	+2	+0.20	3,900	-
[2597]	25/10/22	1,013	1,015	1,010	1,010	-3	-0.30	8,800	-
[2597]	25/10/21	1,013	1,014	1,012	1,013	-1	-0.10	5,700	-
[2597]	25/10/20	1,014	1,014	1,012	1,014	+3	+0.30	5,200	-
[2597]	25/10/17	1,010	1,014	1,009	1,011	+1	+0.10	5,000	-
[2597]	25/10/16	1,012	1,012	1,008	1,010	-1	-0.10	6,200	-
[2597]	25/10/15	1,004	1,011	1,004	1,011	+3	+0.30	5,800	-
[2597]	25/10/14	1,000	1,010	1,000	1,008	+6	+0.60	10,000	-
[2597]	25/10/10	1,013	1,013	1,002	1,002	-11	-1.09	8,800	-
[2597]	25/10/09	1,009	1,013	1,006	1,013	+4	+0.40	3,300	-
[2597]	25/10/08	1,000	1,009	1,000	1,009	+7	+0.70	8,000	-
[2597]	25/10/07	1,007	1,009	1,000	1,002	-4	-0.40	8,600	-
[2597]	25/10/06	1,014	1,017	1,005	1,006	+1	+0.10	12,200	-
[2597]	25/10/03	1,010	1,020	1,000	1,005	-6	-0.59	13,400	-
[2597]	25/10/02	1,012	1,025	1,011	1,011	+1	+0.10	22,900	-
[2597]	25/10/01	1,000	1,010	1,000	1,010	+10	+1.00	14,500	-
[2597]	25/09/30	998	1,000	995	1,000	+2	+0.20	10,400	-
[2597]	25/09/29	995	998	994	998	+5	+0.50	9,900	-
[2597]	25/09/26	995	995	991	993	0	0.00	10,300	-
[2597]	25/09/25	991	993	991	993	+3	+0.30	6,400	-
[2597]	25/09/24	986	990	985	990	+5	+0.51	11,200	-
[2597]	25/09/22	981	985	980	985	+6	+0.61	6,600	-
[2597]	25/09/19	977	980	977	979	+5	+0.51	7,400	-
[2597]	25/09/18	976	977	971	974	-2	-0.20	5,700	-
[2597]	25/09/17	975	976	971	976	+4	+0.41	5,200	-
[2597]	25/09/16	974	976	970	972	0	0.00	7,200	-
[2597]	25/09/12	982	982	971	972	-8	-0.82	15,400	-
[2597]	25/09/11	980	983	980	980	0	0.00	5,600	-
[2597]	25/09/10	979	980	976	980	+1	+0.10	8,500	-
[2597]	25/09/09	982	984	979	979	-2	-0.20	4,200	-
[2597]	25/09/08	980	983	980	981	+2	+0.20	5,000	-
[2597]	25/09/05	982	982	976	979	-3	-0.31	8,400	-