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
[2816]	26/10/30	1,405	1,405	1,400	1,401	+1.0	+0.07	2,800	13,523,420,160
[2816]	26/10/29	1,401	1,405	1,400	1,400	0	+0.00	2,000	13,513,766,912
[2816]	26/10/28	1,402	1,403	1,400	1,400	-1.0	-0.07	4,600	13,513,766,912
[2816]	26/10/27	1,402	1,495	1,400	1,401	-1.0	-0.07	54,600	13,523,420,160
[2816]	26/10/26	1,402	1,402	1,400	1,402	+1.0	+0.07	3,400	13,533,072,384
[2816]	26/10/23	1,401	1,401	1,399	1,401	0	+0.00	1,600	13,523,420,160
[2816]	26/10/22	1,403	1,403	1,399	1,401	-2.0	-0.14	4,900	13,523,420,160
[2816]	26/10/21	1,401	1,403	1,401	1,403	+2.0	+0.14	1,500	13,542,725,632
[2816]	26/10/20	1,403	1,403	1,401	1,401	+1.0	+0.07	1,400	13,523,420,160
[2816]	26/10/19	1,401	1,403	1,400	1,400	-3.0	-0.21	3,300	13,513,766,912
[2816]	26/10/16	1,403	1,403	1,400	1,403	0	+0.00	3,400	13,542,725,632
[2816]	26/10/15	1,401	1,403	1,400	1,403	+2.0	+0.14	2,500	13,542,725,632
[2816]	26/10/14	1,403	1,403	1,400	1,401	-1.0	-0.07	900	13,523,420,160
[2816]	26/10/13	1,402	1,402	1,400	1,402	0	+0.00	1,000	13,533,072,384
[2816]	26/10/09	1,402	1,404	1,401	1,402	0	+0.00	1,200	13,533,072,384
[2816]	26/10/08	1,402	1,402	1,400	1,402	0	+0.00	3,400	13,533,072,384
[2816]	26/10/07	1,402	1,402	1,401	1,402	0	+0.00	900	13,533,072,384
[2816]	26/10/06	1,406	1,406	1,401	1,402	0	+0.00	2,300	13,533,072,384
[2816]	26/10/05	1,405	1,407	1,402	1,402	0	+0.00	5,900	13,533,072,384
[2816]	26/10/02	1,404	1,405	1,402	1,402	-2.0	-0.14	2,400	13,533,072,384
[2816]	26/10/01	1,405	1,407	1,400	1,404	-1.0	-0.07	5,700	13,552,377,856
[2816]	26/09/30	1,410	1,410	1,400	1,405	-5.0	-0.35	4,300	13,562,031,104
[2816]	26/09/29	1,407	1,414	1,400	1,410	0	+0.00	17,100	13,610,294,272
[2816]	26/09/28	1,424	1,424	1,410	1,410	-11.0	-0.77	40,500	13,610,294,272
[2816]	26/09/25	1,422	1,423	1,420	1,421	+1.0	+0.07	8,200	13,716,473,856
[2816]	26/09/24	1,420	1,421	1,419	1,420	+1.0	+0.07	7,300	13,706,821,632
[2816]	26/09/18	1,420	1,421	1,418	1,419	0	+0.00	3,700	13,697,168,384
[2816]	26/09/17	1,416	1,419	1,416	1,419	+1.0	+0.07	2,300	13,697,168,384
[2816]	26/09/16	1,416	1,419	1,416	1,418	+2.0	+0.14	2,100	13,687,516,160
[2816]	26/09/15	1,419	1,420	1,415	1,416	+1.0	+0.07	2,300	13,668,210,688
[2816]	26/09/14	1,418	1,420	1,415	1,415	-1.0	-0.07	3,300	13,658,557,440
[2816]	26/09/11	1,417	1,419	1,416	1,416	-1.0	-0.07	2,000	13,668,210,688
[2816]	26/09/10	1,419	1,420	1,415	1,417	0	+0.00	1,500	13,677,862,912
[2816]	26/09/09	1,419	1,420	1,416	1,417	-1.0	-0.07	2,400	13,677,862,912
[2816]	26/09/08	1,419	1,421	1,418	1,418	0	+0.00	2,600	13,687,516,160
[2816]	26/09/07	1,417	1,419	1,416	1,418	+1.0	+0.07	2,500	13,687,516,160
[2816]	26/09/04	1,416	1,417	1,415	1,417	+1.0	+0.07	1,200	13,677,862,912
[2816]	26/09/03	1,418	1,418	1,415	1,416	-2.0	-0.14	900	13,668,210,688
[2816]	26/09/02	1,415	1,418	1,415	1,418	+3.0	+0.21	1,800	13,687,516,160
[2816]	26/09/01	1,413	1,415	1,412	1,415	+2.0	+0.14	2,200	13,658,557,440
[2816]	26/08/31	1,415	1,418	1,411	1,413	-5.0	-0.35	4,600	13,639,251,968
[2816]	26/08/28	1,417	1,419	1,410	1,418	+5.0	+0.35	2,300	13,687,516,160
[2816]	26/08/27	1,414	1,417	1,413	1,413	0	+0.00	1,000	13,639,251,968
[2816]	26/08/26	1,410	1,413	1,410	1,413	+1.0	+0.07	1,700	13,639,251,968
[2816]	26/08/25	1,418	1,418	1,412	1,412	-3.0	-0.21	2,200	13,629,599,744
[2816]	26/08/24	1,410	1,415	1,410	1,415	+6.0	+0.43	1,500	13,658,557,440
[2816]	26/08/21	1,414	1,414	1,405	1,409	-1.0	-0.07	3,800	13,600,642,048
[2816]	26/08/20	1,410	1,411	1,407	1,410	+2.0	+0.14	1,400	13,610,294,272
[2816]	26/08/19	1,408	1,415	1,407	1,408	-2.0	-0.14	1,900	13,590,988,800
[2816]	26/08/18	1,409	1,411	1,409	1,410	-1.0	-0.07	1,300	13,610,294,272
[2816]	26/08/17	1,414	1,415	1,405	1,411	-3.0	-0.21	7,000	13,619,946,496
[2816]	26/08/14	1,413	1,415	1,413	1,414	+1.0	+0.07	800	13,648,905,216
[2816]	26/08/13	1,411	1,413	1,411	1,413	+2.0	+0.14	1,200	13,639,251,968
[2816]	26/08/12	1,411	1,412	1,411	1,411	-1.0	-0.07	1,800	13,619,946,496
[2816]	26/08/10	1,412	1,414	1,411	1,412	0	+0.00	1,400	13,629,599,744
[2816]	26/08/07	1,412	1,414	1,412	1,412	0	+0.00	700	13,629,599,744
[2816]	26/08/06	1,410	1,413	1,410	1,412	+2.0	+0.14	900	13,629,599,744
[2816]	26/08/05	1,414	1,414	1,410	1,410	-5.0	-0.35	600	13,610,294,272
[2816]	26/08/04	1,409	1,417	1,409	1,415	+6.0	+0.43	1,300	13,658,557,440
[2816]	26/08/03	1,416	1,420	1,409	1,409	-7.0	-0.49	6,100	13,600,642,048
[2816]	26/07/31	1,415	1,416	1,410	1,416	+2.0	+0.14	700	13,668,210,688
[2816]	26/07/30	1,413	1,415	1,410	1,414	+1.0	+0.07	1,700	13,648,905,216
[2816]	26/07/29	1,412	1,413	1,410	1,413	+3.0	+0.21	1,600	13,639,251,968
[2816]	26/07/28	1,412	1,412	1,409	1,410	-2.0	-0.14	1,000	13,610,294,272
[2816]	26/07/27	1,414	1,414	1,408	1,412	+1.0	+0.07	3,200	13,629,599,744
[2816]	26/07/24	1,407	1,411	1,407	1,411	0	+0.00	1,100	13,619,946,496
[2816]	26/07/23	1,409	1,411	1,407	1,411	+5.0	+0.36	1,500	13,619,946,496
[2816]	26/07/22	1,409	1,410	1,406	1,406	+1.0	+0.07	1,400	13,571,683,328
[2816]	26/07/21	1,408	1,409	1,405	1,405	-3.0	-0.21	2,400	13,562,031,104
[2816]	26/07/17	1,408	1,409	1,408	1,408	0	0.00	1,200	-
[2816]	26/07/16	1,411	1,411	1,408	1,408	-2	-0.14	1,100	-
[2816]	26/07/15	1,411	1,411	1,408	1,410	+3	+0.21	1,500	-
[2816]	26/07/14	1,411	1,411	1,407	1,407	-4	-0.28	1,500	-
[2816]	26/07/13	1,408	1,411	1,405	1,411	+1	+0.07	1,000	-
[2816]	26/07/10	1,410	1,410	1,406	1,410	0	0.00	1,400	-
[2816]	26/07/09	1,408	1,410	1,405	1,410	+3	+0.21	2,300	-
[2816]	26/07/08	1,407	1,407	1,404	1,407	+2	+0.14	2,200	-
[2816]	26/07/07	1,405	1,408	1,403	1,405	0	0.00	2,000	-
[2816]	26/07/06	1,409	1,409	1,402	1,405	+2	+0.14	3,600	-
[2816]	26/07/03	1,401	1,405	1,401	1,403	-2	-0.14	3,400	-
[2816]	26/07/02	1,405	1,405	1,401	1,405	0	0.00	3,300	-
[2816]	26/07/01	1,406	1,408	1,401	1,405	+5	+0.36	2,800	-
[2816]	26/06/30	1,400	1,400	1,400	1,400	-2	-0.14	200	-
[2816]	26/06/29	1,399	1,403	1,399	1,402	-1	-0.07	2,300	-
[2816]	26/06/26	1,402	1,403	1,400	1,403	+2	+0.14	800	-
[2816]	26/06/25	1,404	1,404	1,400	1,401	0	0.00	1,600	-
[2816]	26/06/24	1,399	1,401	1,399	1,401	+2	+0.14	500	-
[2816]	26/06/23	1,399	1,400	1,399	1,399	-4	-0.29	2,000	-
[2816]	26/06/22	1,403	1,404	1,400	1,403	0	0.00	3,400	-
[2816]	26/06/19	1,402	1,403	1,401	1,403	0	0.00	700	-
[2816]	26/06/18	1,401	1,403	1,401	1,403	0	0.00	700	-
[2816]	26/06/17	1,405	1,405	1,401	1,403	-1	-0.07	2,000	-
[2816]	26/06/16	1,404	1,404	1,402	1,404	-1	-0.07	800	-
[2816]	26/06/15	1,408	1,408	1,403	1,405	+1	+0.07	3,700	-
[2816]	26/06/12	1,401	1,404	1,400	1,404	+3	+0.21	900	-
[2816]	26/06/11	1,401	1,403	1,401	1,401	-1	-0.07	800	-
[2816]	26/06/10	1,398	1,403	1,398	1,402	+1	+0.07	2,300	-
[2816]	26/06/09	1,402	1,403	1,400	1,401	+1	+0.07	1,400	-
[2816]	26/06/08	1,398	1,401	1,398	1,400	0	0.00	1,700	-
[2816]	26/06/05	1,399	1,403	1,399	1,400	0	0.00	2,100	-
[2816]	26/06/04	1,399	1,401	1,399	1,400	+1	+0.07	1,800	-
[2816]	26/06/03	1,400	1,402	1,399	1,399	-1	-0.07	1,500	-
[2816]	26/06/02	1,399	1,403	1,399	1,400	+1	+0.07	700	-
[2816]	26/06/01	1,401	1,404	1,399	1,399	+1	+0.07	2,300	-
[2816]	26/05/29	1,399	1,400	1,398	1,398	0	0.00	1,100	-
[2816]	26/05/28	1,399	1,399	1,398	1,398	-2	-0.14	2,200	-
[2816]	26/05/27	1,398	1,400	1,398	1,400	+1	+0.07	1,300	-
[2816]	26/05/26	1,400	1,400	1,398	1,399	0	0.00	1,200	-
[2816]	26/05/25	1,399	1,400	1,399	1,399	0	0.00	2,700	-
[2816]	26/05/22	1,400	1,400	1,398	1,399	-1.0	-0.07	2,000	-
[2816]	26/05/21	1,401	1,404	1,399	1,400	-1.0	-0.07	5,700	-
[2816]	26/05/20	1,400	1,401	1,400	1,401	-1.0	-0.07	1,700	-
[2816]	26/05/19	1,398	1,402	1,398	1,402	+2.0	+0.14	1,900	-
[2816]	26/05/18	1,402	1,404	1,398	1,400	-2.0	-0.14	7,500	-
[2816]	26/05/15	1,402	1,404	1,401	1,402	0	+0.00	1,400	-
[2816]	26/05/14	1,405	1,405	1,402	1,402	-3.0	-0.21	900	-
[2816]	26/05/13	1,402	1,405	1,401	1,405	+3.0	+0.21	1,400	-
[2816]	26/05/12	1,401	1,405	1,401	1,402	+1.0	+0.07	2,100	-
[2816]	26/05/11	1,401	1,408	1,401	1,401	0	+0.00	4,100	-
[2816]	26/05/08	1,403	1,403	1,401	1,401	-2.0	-0.14	600	-
[2816]	26/05/07	1,406	1,406	1,401	1,403	-2.0	-0.14	1,600	-
[2816]	26/05/01	1,406	1,406	1,402	1,405	0	+0.00	1,700	-
[2816]	26/04/30	1,404	1,405	1,403	1,405	+1.0	+0.07	600	-
[2816]	26/04/28	1,400	1,405	1,400	1,404	0	+0.00	2,500	-
[2816]	26/04/27	1,405	1,406	1,402	1,404	-1	-0.07	2,200	-
[2816]	26/04/24	1,402	1,405	1,402	1,405	0	0.00	2,700	-
[2816]	26/04/23	1,404	1,405	1,404	1,405	-1	-0.07	1,500	-
[2816]	26/04/22	1,407	1,407	1,404	1,406	0	0.00	2,700	-
[2816]	26/04/21	1,406	1,407	1,406	1,406	+1	+0.07	700	-
[2816]	26/04/20	1,406	1,408	1,405	1,405	-1	-0.07	2,700	-
[2816]	26/04/17	1,409	1,409	1,406	1,406	-1	-0.07	900	-
[2816]	26/04/16	1,407	1,410	1,406	1,407	0	0.00	600	-
[2816]	26/04/15	1,410	1,410	1,406	1,407	-3	-0.21	700	-
[2816]	26/04/14	1,410	1,410	1,407	1,410	-1	-0.07	1,500	-
[2816]	26/04/13	1,410	1,411	1,410	1,411	+3	+0.21	600	-
[2816]	26/04/10	1,410	1,411	1,407	1,408	+1	+0.07	1,400	-
[2816]	26/04/09	1,410	1,410	1,406	1,407	-1	-0.07	1,300	-
[2816]	26/04/08	1,410	1,410	1,405	1,408	0	0.00	2,400	-
[2816]	26/04/07	1,409	1,409	1,405	1,408	-1	-0.07	2,000	-
[2816]	26/04/06	1,407	1,410	1,407	1,409	+2	+0.14	1,300	-
[2816]	26/04/03	1,409	1,409	1,404	1,407	-2	-0.14	2,400	-
[2816]	26/04/02	1,410	1,416	1,408	1,409	-7	-0.49	2,100	-
[2816]	26/04/01	1,410	1,416	1,405	1,416	+6	+0.43	4,500	-
[2816]	26/03/31	1,403	1,410	1,401	1,410	-4	-0.28	4,400	-
[2816]	26/03/30	1,399	1,414	1,394	1,414	-13	-0.91	18,800	-
[2816]	26/03/27	1,424	1,430	1,422	1,427	+3	+0.21	26,000	-
[2816]	26/03/26	1,424	1,429	1,424	1,424	-5	-0.35	8,100	-
[2816]	26/03/25	1,428	1,430	1,424	1,429	+3	+0.21	5,300	-
[2816]	26/03/24	1,424	1,426	1,422	1,426	+4	+0.28	2,900	-
[2816]	26/03/23	1,430	1,430	1,420	1,422	-1	-0.07	4,000	-
[2816]	26/03/19	1,421	1,426	1,421	1,423	-2	-0.14	1,800	-
[2816]	26/03/18	1,424	1,426	1,420	1,425	+6	+0.42	2,700	-
[2816]	26/03/17	1,422	1,424	1,418	1,419	+2	+0.14	2,900	-
[2816]	26/03/16	1,417	1,430	1,413	1,417	-1	-0.07	4,300	-
[2816]	26/03/13	1,421	1,422	1,414	1,418	-3	-0.21	3,100	-
[2816]	26/03/12	1,427	1,427	1,420	1,421	-6	-0.42	1,000	-
[2816]	26/03/11	1,417	1,430	1,417	1,427	+10	+0.71	2,600	-
[2816]	26/03/10	1,413	1,420	1,413	1,417	+4	+0.28	2,100	-
[2816]	26/03/09	1,416	1,418	1,413	1,413	-8	-0.56	3,700	-
[2816]	26/03/06	1,423	1,425	1,420	1,421	-2	-0.14	2,300	-
[2816]	26/03/05	1,420	1,426	1,419	1,423	+5	+0.35	2,600	-
[2816]	26/03/04	1,421	1,421	1,416	1,418	-5	-0.35	3,500	-
[2816]	26/03/03	1,425	1,426	1,420	1,423	+2	+0.14	3,500	-
[2816]	26/03/02	1,421	1,429	1,421	1,421	-1	-0.07	4,600	-
[2816]	26/02/27	1,422	1,428	1,420	1,422	-3	-0.21	3,600	-
[2816]	26/02/26	1,427	1,427	1,420	1,425	-2	-0.14	1,800	-
[2816]	26/02/25	1,430	1,430	1,417	1,427	+6	+0.42	4,700	-
[2816]	26/02/24	1,428	1,428	1,416	1,421	+1	+0.07	4,700	-
[2816]	26/02/20	1,420	1,422	1,416	1,420	0	0.00	1,300	-
[2816]	26/02/19	1,420	1,420	1,416	1,420	0	0.00	2,500	-
[2816]	26/02/18	1,422	1,422	1,418	1,420	-2	-0.14	2,400	-
[2816]	26/02/17	1,423	1,423	1,419	1,422	-1	-0.07	1,000	-
[2816]	26/02/16	1,418	1,424	1,415	1,423	+8	+0.57	2,600	-
[2816]	26/02/13	1,415	1,420	1,414	1,415	-1	-0.07	1,800	-
[2816]	26/02/12	1,418	1,420	1,411	1,416	-3	-0.21	4,900	-
[2816]	26/02/10	1,415	1,424	1,411	1,419	+5	+0.35	7,600	-
[2816]	26/02/09	1,420	1,420	1,411	1,414	-1	-0.07	4,200	-
[2816]	26/02/06	1,410	1,415	1,408	1,415	+5	+0.35	2,800	-
[2816]	26/02/05	1,410	1,413	1,408	1,410	+2	+0.14	2,200	-
[2816]	26/02/04	1,409	1,409	1,408	1,408	+1	+0.07	1,000	-
[2816]	26/02/03	1,406	1,412	1,406	1,407	+1	+0.07	2,100	-
[2816]	26/02/02	1,410	1,412	1,406	1,406	-3	-0.21	7,000	-
[2816]	26/01/30	1,409	1,409	1,407	1,409	+3	+0.21	1,200	-
[2816]	26/01/29	1,408	1,408	1,405	1,406	-1	-0.07	1,500	-
[2816]	26/01/28	1,407	1,408	1,406	1,407	0	0.00	500	-
[2816]	26/01/27	1,408	1,409	1,407	1,407	0	0.00	1,300	-
[2816]	26/01/26	1,409	1,409	1,407	1,407	-1	-0.07	2,900	-
[2816]	26/01/23	1,408	1,408	1,406	1,408	0	0.00	2,800	-
[2816]	26/01/22	1,408	1,408	1,406	1,408	0	0.00	2,100	-
[2816]	26/01/21	1,408	1,409	1,407	1,408	0	0.00	1,400	-
[2816]	26/01/20	1,407	1,408	1,405	1,408	+3	+0.21	2,700	-
[2816]	26/01/19	1,407	1,408	1,405	1,405	+1	+0.07	4,000	-
[2816]	26/01/16	1,403	1,406	1,403	1,404	0	0.00	1,600	-
[2816]	26/01/15	1,403	1,406	1,402	1,404	-1	-0.07	2,600	-
[2816]	26/01/14	1,404	1,405	1,403	1,405	0	0.00	3,000	-
[2816]	26/01/13	1,405	1,409	1,403	1,405	+1	+0.07	7,400	-
[2816]	26/01/09	1,406	1,409	1,404	1,404	-2	-0.14	2,300	-
[2816]	26/01/08	1,406	1,408	1,405	1,406	0	0.00	3,100	-
[2816]	26/01/07	1,408	1,408	1,405	1,406	-2	-0.14	1,400	-
[2816]	26/01/06	1,410	1,410	1,404	1,408	-2	-0.14	2,300	-
[2816]	26/01/05	1,403	1,410	1,403	1,410	+7	+0.50	4,500	-
[2816]	25/12/30	1,403	1,405	1,403	1,403	0	0.00	1,400	-
[2816]	25/12/29	1,404	1,404	1,403	1,403	0	0.00	3,500	-
[2816]	25/12/26	1,403	1,403	1,401	1,403	+1	+0.07	3,300	-
[2816]	25/12/25	1,403	1,403	1,400	1,402	0	0.00	3,900	-
[2816]	25/12/24	1,400	1,403	1,400	1,402	+2	+0.14	4,400	-
[2816]	25/12/23	1,402	1,402	1,400	1,400	0	0.00	1,800	-
[2816]	25/12/22	1,403	1,403	1,400	1,400	-3	-0.21	9,400	-
[2816]	25/12/19	1,402	1,404	1,402	1,403	+1	+0.07	3,000	-
[2816]	25/12/18	1,402	1,404	1,402	1,402	0	0.00	600	-
[2816]	25/12/17	1,403	1,403	1,402	1,402	-1	-0.07	1,700	-
[2816]	25/12/16	1,404	1,405	1,401	1,403	+1	+0.07	2,500	-
[2816]	25/12/15	1,405	1,405	1,400	1,402	0	0.00	5,400	-
[2816]	25/12/12	1,403	1,405	1,401	1,402	-1	-0.07	3,000	-
[2816]	25/12/11	1,402	1,404	1,400	1,403	-1	-0.07	4,100	-
[2816]	25/12/10	1,403	1,404	1,401	1,404	+1	+0.07	1,500	-
[2816]	25/12/09	1,401	1,403	1,401	1,403	+2	+0.14	2,600	-
[2816]	25/12/08	1,402	1,402	1,400	1,401	0	0.00	4,100	-
[2816]	25/12/05	1,403	1,403	1,401	1,401	0	0.00	3,900	-
[2816]	25/12/04	1,403	1,404	1,401	1,401	-2	-0.14	1,900	-
[2816]	25/12/03	1,401	1,404	1,401	1,403	+1	+0.07	2,600	-
[2816]	25/12/02	1,406	1,407	1,401	1,402	-3	-0.21	6,100	-
[2816]	25/12/01	1,407	1,407	1,402	1,405	-1	-0.07	4,000	-
[2816]	25/11/28	1,408	1,408	1,405	1,406	-1	-0.07	1,600	-
[2816]	25/11/27	1,407	1,407	1,404	1,407	+3	+0.21	2,000	-
[2816]	25/11/26	1,403	1,406	1,402	1,404	0	0.00	1,300	-
[2816]	25/11/25	1,404	1,405	1,402	1,404	+3	+0.21	5,000	-
[2816]	25/11/21	1,403	1,404	1,401	1,401	-1	-0.07	2,100	-
[2816]	25/11/20	1,402	1,402	1,400	1,402	-1	-0.07	1,800	-
[2816]	25/11/19	1,402	1,403	1,400	1,403	+1	+0.07	2,000	-
[2816]	25/11/18	1,401	1,402	1,400	1,402	0	0.00	1,700	-
[2816]	25/11/17	1,404	1,404	1,400	1,402	-2	-0.14	3,000	-
[2816]	25/11/14	1,401	1,404	1,401	1,404	+3	+0.21	1,000	-
[2816]	25/11/13	1,402	1,402	1,401	1,401	+1	+0.07	400	-
[2816]	25/11/12	1,400	1,402	1,400	1,400	-2	-0.14	2,600	-
[2816]	25/11/11	1,402	1,404	1,400	1,402	0	0.00	1,800	-
[2816]	25/11/10	1,400	1,402	1,399	1,402	+2	+0.14	2,500	-
[2816]	25/11/07	1,399	1,401	1,398	1,400	0	0.00	2,600	-
[2816]	25/11/06	1,399	1,403	1,399	1,400	+2	+0.14	700	-
[2816]	25/11/05	1,401	1,403	1,398	1,398	-2	-0.14	7,800	-
[2816]	25/11/04	1,400	1,403	1,400	1,400	-3	-0.21	5,700	-
[2816]	25/10/31	1,401	1,411	1,401	1,403	-2	-0.14	3,400	-
[2816]	25/10/30	1,401	1,420	1,400	1,405	+4	+0.29	14,500	-
[2816]	25/10/29	1,403	1,404	1,401	1,401	-3	-0.21	2,100	-
[2816]	25/10/28	1,405	1,405	1,404	1,404	+1	+0.07	900	-
[2816]	25/10/27	1,408	1,408	1,403	1,403	-2	-0.14	2,800	-
[2816]	25/10/24	1,406	1,406	1,402	1,405	-1	-0.07	3,600	-
[2816]	25/10/23	1,405	1,409	1,405	1,406	-2	-0.14	1,000	-
[2816]	25/10/22	1,410	1,410	1,405	1,408	+2	+0.14	1,300	-
[2816]	25/10/21	1,406	1,409	1,404	1,406	0	0.00	2,300	-
[2816]	25/10/20	1,408	1,409	1,404	1,406	-1	-0.07	1,900	-
[2816]	25/10/17	1,404	1,408	1,404	1,407	+3	+0.21	700	-
[2816]	25/10/16	1,405	1,408	1,403	1,404	-1	-0.07	1,600	-
[2816]	25/10/15	1,405	1,408	1,405	1,405	+2	+0.14	1,300	-
[2816]	25/10/14	1,406	1,410	1,403	1,403	-3	-0.21	3,500	-
[2816]	25/10/10	1,411	1,411	1,405	1,406	-4	-0.28	2,600	-
[2816]	25/10/09	1,409	1,410	1,406	1,410	+5	+0.36	4,100	-
[2816]	25/10/08	1,409	1,411	1,405	1,405	+1	+0.07	6,700	-
[2816]	25/10/07	1,398	1,408	1,398	1,404	+6	+0.43	3,700	-
[2816]	25/10/06	1,401	1,407	1,398	1,398	-3	-0.21	6,300	-
[2816]	25/10/03	1,402	1,404	1,400	1,401	-1	-0.07	2,800	-
[2816]	25/10/02	1,403	1,403	1,401	1,402	-1	-0.07	2,500	-
[2816]	25/10/01	1,409	1,409	1,401	1,403	-6	-0.43	4,000	-
[2816]	25/09/30	1,409	1,409	1,400	1,409	0	0.00	6,600	-
[2816]	25/09/29	1,399	1,410	1,393	1,409	-21	-1.47	25,700	-
[2816]	25/09/26	1,422	1,430	1,422	1,430	+2	+0.14	43,700	-
[2816]	25/09/25	1,429	1,429	1,421	1,428	0	0.00	8,600	-
[2816]	25/09/24	1,424	1,428	1,422	1,428	+4	+0.28	8,100	-
[2816]	25/09/22	1,424	1,424	1,418	1,424	+6	+0.42	4,000	-
[2816]	25/09/19	1,417	1,421	1,417	1,418	+1	+0.07	5,000	-
[2816]	25/09/18	1,425	1,425	1,417	1,417	-8	-0.56	8,300	-
[2816]	25/09/17	1,423	1,425	1,420	1,425	+2	+0.14	4,200	-
[2816]	25/09/16	1,423	1,423	1,419	1,423	+2	+0.14	6,300	-
[2816]	25/09/12	1,423	1,423	1,417	1,421	+4	+0.28	2,300	-
[2816]	25/09/11	1,418	1,425	1,416	1,417	-1	-0.07	4,500	-
[2816]	25/09/10	1,422	1,422	1,416	1,418	-4	-0.28	3,300	-
[2816]	25/09/09	1,417	1,422	1,416	1,422	+5	+0.35	4,600	-
[2816]	25/09/08	1,418	1,419	1,417	1,417	0	0.00	3,300	-
[2816]	25/09/05	1,417	1,418	1,415	1,417	+2	+0.14	2,200	-