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
[1311]	26/10/29	2,132	2,133	2,107	2,116	-16.0	-0.75	17,357	-
[1311]	26/10/28	2,132	2,137	2,120	2,132	+10.0	+0.47	9,004	-
[1311]	26/10/27	2,114	2,129	2,111	2,122	+16.0	+0.76	13,885	-
[1311]	26/10/26	2,106	2,126	2,103	2,106	+3.0	+0.14	13,019	-
[1311]	26/10/23	2,128	2,128	2,077	2,103	-48.0	-2.23	168,337	-
[1311]	26/10/22	2,158	2,173	2,126	2,151	-3.0	-0.14	14,751	-
[1311]	26/10/21	2,144	2,162	2,144	2,154	+29.0	+1.36	29,437	-
[1311]	26/10/20	2,160	2,160	2,125	2,125	-34.0	-1.57	15,999	-
[1311]	26/10/19	2,150	2,162	2,126	2,159	-9.0	-0.42	16,751	-
[1311]	26/10/16	2,140	2,168	2,140	2,168	+35.0	+1.64	29,431	-
[1311]	26/10/15	2,150	2,159	2,109	2,133	-49.0	-2.25	37,450	-
[1311]	26/10/14	2,179	2,182	2,166	2,182	+15.0	+0.69	10,338	-
[1311]	26/10/13	2,179	2,179	2,153	2,167	-12.0	-0.55	31,167	-
[1311]	26/10/09	2,186	2,186	2,144	2,179	-10.0	-0.46	40,339	-
[1311]	26/10/08	2,188	2,189	2,152	2,189	-7.0	-0.32	16,081	-
[1311]	26/10/07	2,215	2,216	2,190	2,196	-14.0	-0.63	7,220	-
[1311]	26/10/06	2,186	2,210	2,186	2,210	+34.0	+1.56	36,765	-
[1311]	26/10/05	2,154	2,184	2,154	2,176	+36.0	+1.68	14,212	-
[1311]	26/10/02	2,180	2,180	2,140	2,140	-44.0	-2.01	81,991	-
[1311]	26/10/01	2,164	2,184	2,154	2,184	+8.0	+0.37	10,902	-
[1311]	26/09/30	2,140	2,176	2,137	2,176	+55.0	+2.59	11,235	-
[1311]	26/09/29	2,152	2,152	2,119	2,121	-38.0	-1.76	15,763	-
[1311]	26/09/28	2,164	2,164	2,147	2,159	+4.0	+0.19	3,369	-
[1311]	26/09/25	2,139	2,155	2,128	2,155	+24.0	+1.13	6,561	-
[1311]	26/09/24	2,165	2,165	2,124	2,131	-15.0	-0.70	12,811	-
[1311]	26/09/18	2,133	2,148	2,128	2,146	+8.0	+0.37	12,088	-
[1311]	26/09/17	2,129	2,150	2,129	2,138	+22.0	+1.04	5,332	-
[1311]	26/09/16	2,106	2,131	2,106	2,116	-2.0	-0.09	7,378	-
[1311]	26/09/15	2,132	2,132	2,106	2,118	-7.0	-0.33	31,310	-
[1311]	26/09/14	2,080	2,132	2,080	2,125	+20.0	+0.95	8,222	-
[1311]	26/09/11	2,097	2,112	2,078	2,105	-14.0	-0.66	15,422	-
[1311]	26/09/10	2,110	2,120	2,101	2,119	0	+0.00	51,848	-
[1311]	26/09/09	2,133	2,133	2,108	2,119	-19.0	-0.89	26,325	-
[1311]	26/09/08	2,143	2,157	2,123	2,138	-13.0	-0.60	10,498	-
[1311]	26/09/07	2,143	2,159	2,143	2,151	+8.0	+0.37	9,802	-
[1311]	26/09/04	2,169	2,169	2,122	2,143	-9.0	-0.42	8,936	-
[1311]	26/09/03	2,130	2,153	2,124	2,152	+30.0	+1.41	7,432	-
[1311]	26/09/02	2,165	2,165	2,120	2,122	-60.0	-2.75	10,425	-
[1311]	26/09/01	2,150	2,182	2,146	2,182	+21.0	+0.97	24,161	-
[1311]	26/08/31	2,128	2,163	2,123	2,161	+1.0	+0.05	6,575	-
[1311]	26/08/28	2,136	2,164	2,136	2,160	+36.0	+1.69	16,549	-
[1311]	26/08/27	2,115	2,132	2,115	2,124	+2.0	+0.09	35,608	-
[1311]	26/08/26	2,120	2,131	2,110	2,122	+21.0	+1.00	13,271	-
[1311]	26/08/25	2,101	2,114	2,091	2,101	+1.0	+0.05	9,654	-
[1311]	26/08/24	2,093	2,108	2,093	2,100	-1.0	-0.05	5,372	-
[1311]	26/08/21	2,072	2,107	2,072	2,101	+1.0	+0.05	49,629	-
[1311]	26/08/20	2,098	2,111	2,082	2,100	-24.0	-1.13	9,630	-
[1311]	26/08/19	2,147	2,147	2,075	2,124	-44.0	-2.03	40,337	-
[1311]	26/08/18	2,181	2,181	2,147	2,168	-4.0	-0.18	6,440	-
[1311]	26/08/17	2,195	2,195	2,165	2,172	-23.0	-1.05	11,541	-
[1311]	26/08/14	2,193	2,199	2,180	2,195	+20.0	+0.92	9,888	-
[1311]	26/08/13	2,187	2,188	2,155	2,175	+14.0	+0.65	86,593	-
[1311]	26/08/12	2,150	2,161	2,135	2,161	+24.0	+1.12	12,082	-
[1311]	26/08/10	2,115	2,137	2,114	2,137	+38.0	+1.81	14,619	-
[1311]	26/08/07	2,075	2,107	2,075	2,099	+16.0	+0.77	7,418	-
[1311]	26/08/06	2,087	2,098	2,080	2,083	-3.0	-0.14	14,172	-
[1311]	26/08/05	2,082	2,086	2,052	2,086	+41.0	+2.00	17,786	-
[1311]	26/08/04	2,064	2,064	2,021	2,045	-9.0	-0.44	17,292	-
[1311]	26/08/03	2,060	2,060	2,008	2,054	-38.0	-1.82	31,427	-
[1311]	26/07/31	2,081	2,101	2,067	2,092	+34.0	+1.65	14,829	-
[1311]	26/07/30	2,060	2,060	2,028	2,058	-2.0	-0.10	15,056	-
[1311]	26/07/29	2,041	2,065	2,035	2,060	+10.0	+0.49	8,723	-
[1311]	26/07/28	2,081	2,081	2,024	2,050	-44.0	-2.10	30,028	-
[1311]	26/07/27	2,081	2,096	2,070	2,094	+15.0	+0.72	3,186	-
[1311]	26/07/24	2,058	2,079	2,058	2,079	-20.0	-0.95	10,716	-
[1311]	26/07/23	2,089	2,099	2,083	2,099	+20.0	+0.96	3,483	-
[1311]	26/07/22	2,090	2,097	2,075	2,079	+14.0	+0.68	11,551	-
[1311]	26/07/21	2,039	2,068	2,022	2,065	+27.0	+1.32	19,571	-
[1311]	26/07/17	2,069	2,074	1,990	2,038	-35	-1.69	39,935	-
[1311]	26/07/16	2,080	2,086	2,072	2,073	-25	-1.19	75,479	-
[1311]	26/07/15	2,099	2,101	2,072	2,098	+6	+0.29	5,660	-
[1311]	26/07/14	2,073	2,092	2,045	2,092	-9	-0.43	15,617	-
[1311]	26/07/13	2,123	2,124	2,088	2,101	-10	-0.47	23,934	-
[1311]	26/07/10	2,097	2,111	2,094	2,111	+19	+0.91	34,085	-
[1311]	26/07/09	2,104	2,104	2,079	2,092	-14	-0.66	87,195	-
[1311]	26/07/08	2,098	2,113	2,088	2,106	-9	-0.43	10,345	-
[1311]	26/07/07	2,115	2,149	2,111	2,115	+3	+0.14	33,924	-
[1311]	26/07/06	2,090	2,112	2,088	2,112	+22	+1.05	27,961	-
[1311]	26/07/03	2,084	2,090	2,070	2,090	+6	+0.29	6,868	-
[1311]	26/07/02	2,073	2,090	2,051	2,084	+34	+1.66	27,079	-
[1311]	26/07/01	2,059	2,080	2,049	2,050	+5	+0.24	26,330	-
[1311]	26/06/30	2,045	2,064	2,042	2,045	0	0.00	6,043	-
[1311]	26/06/29	2,027	2,053	2,027	2,045	+20	+0.99	25,680	-
[1311]	26/06/26	2,072	2,072	2,017	2,025	-45	-2.17	20,170	-
[1311]	26/06/25	2,079	2,079	2,046	2,070	+4	+0.19	9,212	-
[1311]	26/06/24	2,050	2,066	2,029	2,066	-3	-0.14	9,382	-
[1311]	26/06/23	2,120	2,120	2,058	2,069	-38	-1.80	6,595	-
[1311]	26/06/22	2,086	2,108	2,082	2,107	+25	+1.20	20,411	-
[1311]	26/06/19	2,143	2,143	2,068	2,082	-38	-1.79	27,866	-
[1311]	26/06/18	2,075	2,120	2,075	2,120	+58	+2.81	54,477	-
[1311]	26/06/17	2,075	2,090	2,062	2,062	-13	-0.63	15,769	-
[1311]	26/06/16	2,105	2,105	2,065	2,075	-6	-0.29	21,846	-
[1311]	26/06/15	2,065	2,111	2,065	2,081	+77	+3.84	58,789	-
[1311]	26/06/12	2,045	2,047	2,004	2,004	+2	+0.10	30,141	-
[1311]	26/06/11	1,998	2,004	1,965	2,002	-32	-1.57	14,045	-
[1311]	26/06/10	2,037	2,037	2,004	2,034	-7	-0.34	6,679	-
[1311]	26/06/09	2,050	2,050	2,023	2,041	+10	+0.49	11,932	-
[1311]	26/06/08	1,981	2,031	1,980	2,031	-35	-1.69	20,781	-
[1311]	26/06/05	2,071	2,082	2,062	2,066	-4	-0.19	8,680	-
[1311]	26/06/04	2,070	2,072	2,058	2,070	-20	-0.96	51,978	-
[1311]	26/06/03	2,055	2,100	2,054	2,090	+42	+2.05	36,969	-
[1311]	26/06/02	2,055	2,060	2,030	2,048	-7	-0.34	43,831	-
[1311]	26/06/01	2,038	2,064	2,038	2,055	+17	+0.83	10,512	-
[1311]	26/05/29	2,040	2,072	2,038	2,038	-2	-0.10	14,724	-
[1311]	26/05/28	2,046	2,052	2,021	2,040	-12	-0.58	244,180	-
[1311]	26/05/27	2,064	2,069	2,045	2,052	-5	-0.24	11,793	-
[1311]	26/05/26	2,057	2,061	2,042	2,057	+5	+0.24	6,808	-
[1311]	26/05/25	2,050	2,069	2,041	2,052	+16	+0.79	24,991	-
[1311]	26/05/22	2,046	2,055	2,033	2,036	-3.0	-0.15	7,575	-
[1311]	26/05/21	2,043	2,043	2,029	2,039	+25.0	+1.24	48,654	-
[1311]	26/05/20	2,015	2,027	1,981	2,014	-1.0	-0.05	11,754	-
[1311]	26/05/19	2,043	2,043	2,013	2,015	+2.0	+0.10	9,648	-
[1311]	26/05/18	2,022	2,024	1,996	2,013	+3.0	+0.15	11,969	-
[1311]	26/05/15	2,010	2,047	2,003	2,010	0	+0.00	29,668	-
[1311]	26/05/14	2,045	2,045	2,010	2,010	-20.0	-0.99	14,849	-
[1311]	26/05/13	2,000	2,039	2,000	2,030	+39.0	+1.96	13,876	-
[1311]	26/05/12	2,000	2,012	1,986	1,991	+7.0	+0.35	13,584	-
[1311]	26/05/11	2,000	2,013	1,984	1,984	-4.0	-0.20	7,170	-
[1311]	26/05/08	2,006	2,006	1,988	1,988	-23.0	-1.14	52,672	-
[1311]	26/05/07	1,988	2,023	1,984	2,011	+53.0	+2.71	40,649	-
[1311]	26/05/01	1,958	1,963	1,933	1,958	+14.0	+0.72	20,151	-
[1311]	26/04/30	1,975	1,975	1,933	1,944	-39.0	-1.97	23,432	-
[1311]	26/04/28	1,984	1,984	1,964	1,983	+2.0	+0.10	12,323	-
[1311]	26/04/27	1,945	1,981	1,942	1,981	+17	+0.87	29,760	-
[1311]	26/04/24	1,960	1,964	1,941	1,964	-1	-0.05	29,434	-
[1311]	26/04/23	1,967	1,970	1,932	1,965	0	0.00	10,876	-
[1311]	26/04/22	1,965	1,965	1,947	1,965	-7	-0.35	7,230	-
[1311]	26/04/21	1,999	1,999	1,969	1,972	-19	-0.95	8,312	-
[1311]	26/04/20	1,996	1,996	1,973	1,991	+22	+1.12	8,412	-
[1311]	26/04/17	1,992	1,992	1,965	1,969	-28	-1.40	10,215	-
[1311]	26/04/16	1,978	2,002	1,978	1,997	+31	+1.58	8,197	-
[1311]	26/04/15	1,968	1,971	1,957	1,966	+11	+0.56	6,774	-
[1311]	26/04/14	1,955	1,955	1,942	1,955	+17	+0.88	9,902	-
[1311]	26/04/13	1,935	1,946	1,925	1,938	-7	-0.36	9,696	-
[1311]	26/04/10	1,957	1,957	1,940	1,945	+9	+0.46	10,592	-
[1311]	26/04/09	1,959	1,967	1,936	1,936	-22	-1.12	9,470	-
[1311]	26/04/08	1,955	1,990	1,951	1,958	+59	+3.11	27,731	-
[1311]	26/04/07	1,915	1,920	1,898	1,899	-5	-0.26	4,648	-
[1311]	26/04/06	1,900	1,917	1,899	1,904	+4	+0.21	20,682	-
[1311]	26/04/03	1,899	1,913	1,892	1,900	+15	+0.80	9,377	-
[1311]	26/04/02	1,935	1,939	1,877	1,885	-31	-1.62	13,846	-
[1311]	26/04/01	1,870	1,916	1,870	1,916	+98	+5.39	39,279	-
[1311]	26/03/31	1,846	1,863	1,811	1,818	-33	-1.78	31,042	-
[1311]	26/03/30	1,876	1,876	1,814	1,851	-36	-1.91	31,766	-
[1311]	26/03/27	1,887	1,898	1,860	1,887	-5	-0.26	20,539	-
[1311]	26/03/26	1,905	1,906	1,874	1,892	+11	+0.58	8,518	-
[1311]	26/03/25	1,884	1,900	1,881	1,881	+47	+2.56	30,535	-
[1311]	26/03/24	1,859	1,859	1,828	1,834	+32	+1.78	28,763	-
[1311]	26/03/23	1,846	1,846	1,783	1,802	-72	-3.84	32,540	-
[1311]	26/03/19	1,890	1,891	1,869	1,874	-36	-1.88	22,696	-
[1311]	26/03/18	1,886	1,917	1,878	1,910	+64	+3.47	32,121	-
[1311]	26/03/17	1,870	1,890	1,846	1,846	-11	-0.59	19,294	-
[1311]	26/03/16	1,855	1,863	1,841	1,857	-4	-0.21	31,327	-
[1311]	26/03/13	1,852	1,873	1,835	1,861	-16	-0.85	10,946	-
[1311]	26/03/12	1,875	1,880	1,855	1,877	-11	-0.58	13,374	-
[1311]	26/03/11	1,898	1,916	1,887	1,888	+18	+0.96	38,703	-
[1311]	26/03/10	1,881	1,892	1,860	1,870	+22	+1.19	44,517	-
[1311]	26/03/09	1,788	1,848	1,786	1,848	-48	-2.53	52,061	-
[1311]	26/03/06	1,873	1,909	1,869	1,896	+8	+0.42	31,430	-
[1311]	26/03/05	1,932	1,932	1,883	1,888	+36	+1.94	72,369	-
[1311]	26/03/04	1,890	1,902	1,836	1,852	-73	-3.79	120,400	-
[1311]	26/03/03	1,972	1,972	1,919	1,925	-35	-1.79	32,240	-
[1311]	26/03/02	1,963	1,982	1,940	1,960	-43	-2.15	54,055	-
[1311]	26/02/27	1,994	2,004	1,980	2,003	+22	+1.11	21,146	-
[1311]	26/02/26	1,953	1,988	1,953	1,981	+32	+1.64	8,852	-
[1311]	26/02/25	1,952	1,961	1,934	1,949	+8	+0.41	9,748	-
[1311]	26/02/24	1,944	1,947	1,931	1,941	-3	-0.15	11,688	-
[1311]	26/02/20	1,971	1,971	1,936	1,944	-28	-1.42	10,225	-
[1311]	26/02/19	1,969	1,976	1,958	1,972	+26	+1.34	13,410	-
[1311]	26/02/18	1,947	1,954	1,941	1,946	+14	+0.72	17,949	-
[1311]	26/02/17	1,964	1,964	1,917	1,932	-28	-1.43	25,145	-
[1311]	26/02/16	1,979	1,979	1,947	1,960	-37	-1.85	27,447	-
[1311]	26/02/13	2,000	2,003	1,976	1,997	-10	-0.50	20,237	-
[1311]	26/02/12	1,999	2,020	1,998	2,007	+8	+0.40	24,319	-
[1311]	26/02/10	1,989	2,006	1,971	1,999	+30	+1.52	32,788	-
[1311]	26/02/09	2,007	2,007	1,958	1,969	+42	+2.18	71,667	-
[1311]	26/02/06	1,894	1,927	1,868	1,927	+26	+1.37	19,031	-
[1311]	26/02/05	1,908	1,908	1,882	1,901	-7	-0.37	27,745	-
[1311]	26/02/04	1,915	1,915	1,889	1,908	-3	-0.16	16,967	-
[1311]	26/02/03	1,874	1,912	1,874	1,911	+54	+2.91	19,893	-
[1311]	26/02/02	1,890	1,902	1,850	1,857	-13	-0.70	21,031	-
[1311]	26/01/30	1,860	1,872	1,852	1,870	+14	+0.75	14,013	-
[1311]	26/01/29	1,864	1,864	1,839	1,856	0	0.00	17,338	-
[1311]	26/01/28	1,836	1,856	1,834	1,856	-4	-0.22	29,155	-
[1311]	26/01/27	1,858	1,863	1,841	1,860	+2	+0.11	19,732	-
[1311]	26/01/26	1,878	1,886	1,849	1,858	-42	-2.21	31,924	-
[1311]	26/01/23	1,906	1,908	1,890	1,900	+10	+0.53	10,855	-
[1311]	26/01/22	1,898	1,905	1,890	1,890	+4	+0.21	10,603	-
[1311]	26/01/21	1,885	1,887	1,866	1,886	-18	-0.95	26,953	-
[1311]	26/01/20	1,932	1,932	1,902	1,904	-19	-0.99	26,177	-
[1311]	26/01/19	1,932	1,932	1,906	1,923	-17	-0.88	40,867	-
[1311]	26/01/16	1,950	1,950	1,924	1,940	-9	-0.46	56,940	-
[1311]	26/01/15	1,930	1,949	1,924	1,949	+21	+1.09	86,427	-
[1311]	26/01/14	1,920	1,928	1,904	1,928	+32	+1.69	19,152	-
[1311]	26/01/13	1,946	1,946	1,883	1,896	+70	+3.83	78,698	-
[1311]	26/01/09	1,846	1,846	1,820	1,826	0	0.00	13,040	-
[1311]	26/01/08	1,858	1,858	1,816	1,826	-26	-1.40	27,186	-
[1311]	26/01/07	1,875	1,875	1,836	1,852	-23	-1.23	50,108	-
[1311]	26/01/06	1,850	1,875	1,842	1,875	+42	+2.29	27,519	-
[1311]	26/01/05	1,818	1,834	1,810	1,833	+49	+2.75	16,168	-
[1311]	25/12/30	1,800	1,800	1,783	1,784	-9	-0.50	5,902	-
[1311]	25/12/29	1,792	1,798	1,781	1,793	+2	+0.11	7,812	-
[1311]	25/12/26	1,779	1,798	1,779	1,791	+7	+0.39	9,526	-
[1311]	25/12/25	1,770	1,785	1,770	1,784	0	0.00	5,138	-
[1311]	25/12/24	1,782	1,795	1,779	1,784	-6	-0.34	11,126	-
[1311]	25/12/23	1,780	1,798	1,780	1,790	+5	+0.28	5,228	-
[1311]	25/12/22	1,818	1,818	1,781	1,785	+6	+0.34	20,927	-
[1311]	25/12/19	1,766	1,779	1,761	1,779	+23	+1.31	10,410	-
[1311]	25/12/18	1,769	1,769	1,741	1,756	-14	-0.79	15,110	-
[1311]	25/12/17	1,781	1,781	1,746	1,770	-11	-0.62	9,029	-
[1311]	25/12/16	1,788	1,788	1,764	1,781	-14	-0.78	21,311	-
[1311]	25/12/15	1,780	1,799	1,780	1,795	-1	-0.06	12,808	-
[1311]	25/12/12	1,765	1,796	1,765	1,796	+33	+1.87	10,339	-
[1311]	25/12/11	1,779	1,779	1,750	1,763	-7	-0.40	34,524	-
[1311]	25/12/10	1,780	1,784	1,764	1,770	-4	-0.23	4,584	-
[1311]	25/12/09	1,780	1,781	1,772	1,774	+10	+0.57	6,963	-
[1311]	25/12/08	1,785	1,785	1,764	1,764	-5	-0.28	13,067	-
[1311]	25/12/05	1,769	1,775	1,761	1,769	-23	-1.28	8,409	-
[1311]	25/12/04	1,745	1,793	1,745	1,792	+43	+2.46	37,357	-
[1311]	25/12/03	1,758	1,758	1,742	1,749	-18	-1.02	45,819	-
[1311]	25/12/02	1,756	1,767	1,745	1,767	+21	+1.20	6,925	-
[1311]	25/12/01	1,798	1,798	1,745	1,746	-23	-1.30	16,907	-
[1311]	25/11/28	1,762	1,769	1,759	1,769	+9	+0.51	16,106	-
[1311]	25/11/27	1,770	1,773	1,759	1,760	-2	-0.11	20,428	-
[1311]	25/11/26	1,737	1,762	1,732	1,762	+42	+2.44	31,973	-
[1311]	25/11/25	1,738	1,739	1,712	1,720	-20	-1.15	19,665	-
[1311]	25/11/21	1,715	1,754	1,715	1,740	-15	-0.85	13,943	-
[1311]	25/11/20	1,771	1,771	1,740	1,755	+35	+2.03	11,888	-
[1311]	25/11/19	1,721	1,742	1,709	1,720	-9	-0.52	12,299	-
[1311]	25/11/18	1,759	1,768	1,722	1,729	-31	-1.76	20,656	-
[1311]	25/11/17	1,772	1,781	1,760	1,760	-23	-1.29	4,504	-
[1311]	25/11/14	1,762	1,791	1,762	1,783	-18	-1.00	14,065	-
[1311]	25/11/13	1,803	1,810	1,798	1,801	+9	+0.50	10,764	-
[1311]	25/11/12	1,780	1,798	1,780	1,792	+22	+1.24	15,153	-
[1311]	25/11/11	1,782	1,792	1,770	1,770	-10	-0.56	8,116	-
[1311]	25/11/10	1,779	1,780	1,759	1,780	+5	+0.28	41,505	-
[1311]	25/11/07	1,765	1,775	1,746	1,775	+5	+0.28	52,798	-
[1311]	25/11/06	1,768	1,784	1,765	1,770	+21	+1.20	30,333	-
[1311]	25/11/05	1,748	1,789	1,706	1,749	-39	-2.18	28,668	-
[1311]	25/11/04	1,801	1,808	1,775	1,788	-13	-0.72	16,234	-
[1311]	25/10/31	1,793	1,813	1,786	1,801	+23	+1.29	23,262	-
[1311]	25/10/30	1,766	1,792	1,766	1,778	+1	+0.06	13,281	-
[1311]	25/10/29	1,785	1,790	1,766	1,777	-5	-0.28	7,435	-
[1311]	25/10/28	1,791	1,791	1,768	1,782	-7	-0.39	25,622	-
[1311]	25/10/27	1,768	1,789	1,758	1,789	+45	+2.58	37,218	-
[1311]	25/10/24	1,739	1,755	1,739	1,744	+13	+0.75	11,526	-
[1311]	25/10/23	1,745	1,745	1,728	1,731	-25	-1.42	9,583	-
[1311]	25/10/22	1,754	1,756	1,734	1,756	+16	+0.92	11,054	-
[1311]	25/10/21	1,762	1,764	1,740	1,740	0	0.00	25,330	-
[1311]	25/10/20	1,739	1,746	1,721	1,740	+41	+2.41	34,404	-
[1311]	25/10/17	1,712	1,716	1,696	1,699	-23	-1.34	13,312	-
[1311]	25/10/16	1,725	1,727	1,710	1,722	+19	+1.12	26,215	-
[1311]	25/10/15	1,674	1,705	1,674	1,703	+37	+2.22	25,517	-
[1311]	25/10/14	1,676	1,700	1,660	1,666	-47	-2.74	15,303	-
[1311]	25/10/10	1,742	1,742	1,700	1,713	-26	-1.50	21,879	-
[1311]	25/10/09	1,732	1,741	1,731	1,739	+12	+0.69	6,981	-
[1311]	25/10/08	1,730	1,741	1,721	1,727	+9	+0.52	11,590	-
[1311]	25/10/07	1,744	1,744	1,714	1,718	-9	-0.52	16,558	-
[1311]	25/10/06	1,718	1,728	1,701	1,727	+70	+4.22	66,454	-
[1311]	25/10/03	1,633	1,666	1,633	1,657	+22	+1.35	65,313	-
[1311]	25/10/02	1,638	1,639	1,623	1,635	-4	-0.24	19,317	-
[1311]	25/10/01	1,634	1,644	1,622	1,639	-14	-0.85	6,898	-
[1311]	25/09/30	1,645	1,659	1,637	1,653	-5	-0.30	10,447	-
[1311]	25/09/29	1,670	1,670	1,642	1,658	-9	-0.54	10,487	-
[1311]	25/09/26	1,666	1,675	1,660	1,667	-3	-0.18	5,147	-
[1311]	25/09/25	1,653	1,670	1,653	1,670	+22	+1.33	33,735	-
[1311]	25/09/24	1,643	1,648	1,636	1,648	+4	+0.24	911	-
[1311]	25/09/22	1,632	1,654	1,632	1,644	+7	+0.43	22,290	-
[1311]	25/09/19	1,640	1,656	1,621	1,637	-4	-0.24	67,290	-
[1311]	25/09/18	1,640	1,645	1,627	1,641	+3	+0.18	5,820	-
[1311]	25/09/17	1,639	1,641	1,625	1,638	-15	-0.91	11,350	-
[1311]	25/09/16	1,646	1,653	1,631	1,653	+18	+1.10	16,780	-
[1311]	25/09/12	1,633	1,647	1,633	1,635	+2	+0.12	9,260	-
[1311]	25/09/11	1,625	1,634	1,620	1,633	+6	+0.37	7,240	-
[1311]	25/09/10	1,605	1,628	1,605	1,627	+11	+0.68	3,000	-
[1311]	25/09/09	1,634	1,639	1,614	1,616	-4	-0.25	7,760	-
[1311]	25/09/08	1,616	1,631	1,616	1,620	+10	+0.62	10,850	-
[1311]	25/09/05	1,608	1,614	1,600	1,610	+13	+0.81	4,480	-