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
[1399]	26/10/29	3,175	3,187	3,174	3,187	-6.0	-0.19	9,451	-
[1399]	26/10/28	3,229	3,235	3,186	3,193	-33.0	-1.02	2,314	-
[1399]	26/10/27	3,318	3,318	3,226	3,226	-22.0	-0.68	157	-
[1399]	26/10/26	3,239	3,264	3,230	3,248	+24.0	+0.74	1,968	-
[1399]	26/10/23	3,249	3,249	3,214	3,224	-3.0	-0.09	147	-
[1399]	26/10/22	3,222	3,232	3,222	3,227	+12.0	+0.37	22	-
[1399]	26/10/21	3,230	3,230	3,208	3,215	+16.0	+0.50	47	-
[1399]	26/10/20	3,220	3,225	3,199	3,199	-19.0	-0.59	40	-
[1399]	26/10/19	3,191	3,227	3,191	3,218	+9.0	+0.28	2,044	-
[1399]	26/10/16	3,195	3,209	3,195	3,209	+34.0	+1.07	1,744	-
[1399]	26/10/15	3,187	3,187	3,154	3,175	-16.0	-0.50	8,868	-
[1399]	26/10/14	3,190	3,192	3,179	3,191	+6.0	+0.19	370	-
[1399]	26/10/13	3,188	3,190	3,161	3,185	+34.0	+1.08	471	-
[1399]	26/10/09	3,130	3,218	3,130	3,151	+21.0	+0.67	68	-
[1399]	26/10/08	3,170	3,170	3,110	3,130	-23.0	-0.73	204	-
[1399]	26/10/07	3,141	3,169	3,141	3,153	-32.0	-1.00	402	-
[1399]	26/10/06	3,215	3,215	3,162	3,185	+6.0	+0.19	5,202	-
[1399]	26/10/05	3,219	3,219	3,156	3,179	+13.0	+0.41	376	-
[1399]	26/10/02	3,195	3,195	3,157	3,166	-29.0	-0.91	508	-
[1399]	26/10/01	3,218	3,218	3,173	3,195	-15.0	-0.47	16,368	-
[1399]	26/09/30	3,243	3,243	3,173	3,210	+37.0	+1.17	11,604	-
[1399]	26/09/29	3,264	3,265	3,168	3,173	-43.0	-1.34	1,718	-
[1399]	26/09/28	3,299	3,299	3,214	3,216	-13.0	-0.40	2,054	-
[1399]	26/09/25	3,223	3,240	3,223	3,229	+8.0	+0.25	3,193	-
[1399]	26/09/24	3,280	3,280	3,219	3,221	-17.0	-0.53	25,791	-
[1399]	26/09/18	3,200	3,262	3,200	3,238	+38.0	+1.19	19,438	-
[1399]	26/09/17	3,278	3,278	3,200	3,200	-21.0	-0.65	7,481	-
[1399]	26/09/16	3,289	3,303	3,221	3,221	+2.0	+0.06	4,491	-
[1399]	26/09/15	3,243	3,243	3,203	3,219	+2.0	+0.06	2,107	-
[1399]	26/09/14	3,180	3,221	3,180	3,217	+41.0	+1.29	3,865	-
[1399]	26/09/11	3,169	3,186	3,149	3,176	+5.0	+0.16	2,162	-
[1399]	26/09/10	3,185	3,185	3,166	3,171	-19.0	-0.60	3,887	-
[1399]	26/09/09	3,215	3,215	3,180	3,190	-59.0	-1.82	3,843	-
[1399]	26/09/08	3,267	3,267	3,191	3,249	+24.0	+0.74	20,514	-
[1399]	26/09/07	3,268	3,268	3,217	3,225	-6.0	-0.19	845	-
[1399]	26/09/04	3,268	3,268	3,224	3,231	-37.0	-1.13	4,222	-
[1399]	26/09/03	3,277	3,277	3,248	3,268	+16.0	+0.49	3,096	-
[1399]	26/09/02	3,318	3,318	3,237	3,252	-136.0	-4.01	1,398	-
[1399]	26/09/01	3,248	3,388	3,248	3,388	+138.0	+4.25	1,816	-
[1399]	26/08/31	3,286	3,286	3,228	3,250	+12.0	+0.37	9,054	-
[1399]	26/08/28	3,220	3,260	3,220	3,238	-22.0	-0.67	447	-
[1399]	26/08/27	3,229	3,260	3,221	3,260	+20.0	+0.62	1,321	-
[1399]	26/08/26	3,286	3,286	3,230	3,240	+8.0	+0.25	334	-
[1399]	26/08/25	3,240	3,246	3,232	3,232	+15.0	+0.47	889	-
[1399]	26/08/24	3,242	3,242	3,206	3,217	0	+0.00	535	-
[1399]	26/08/21	3,216	3,217	3,196	3,217	+22.0	+0.69	343	-
[1399]	26/08/20	3,211	3,245	3,186	3,195	+38.0	+1.20	1,228	-
[1399]	26/08/19	3,190	3,190	3,144	3,157	-30.0	-0.94	3,169	-
[1399]	26/08/18	3,198	3,198	3,173	3,187	+9.0	+0.28	623	-
[1399]	26/08/17	3,234	3,234	3,178	3,178	-38.0	-1.18	554	-
[1399]	26/08/14	3,191	3,245	3,191	3,216	+25.0	+0.78	968	-
[1399]	26/08/13	3,231	3,231	3,175	3,191	+1.0	+0.03	271	-
[1399]	26/08/12	3,200	3,200	3,176	3,190	+11.0	+0.35	1,589	-
[1399]	26/08/10	3,178	3,189	3,159	3,179	+20.0	+0.63	4,825	-
[1399]	26/08/07	3,188	3,188	3,149	3,159	+39.0	+1.25	4,480	-
[1399]	26/08/06	3,100	3,120	3,100	3,120	+46.0	+1.50	567	-
[1399]	26/08/05	3,177	3,177	3,062	3,074	-33.0	-1.06	561	-
[1399]	26/08/04	3,134	3,134	3,068	3,107	+19.0	+0.62	256	-
[1399]	26/08/03	3,166	3,166	3,048	3,088	-43.0	-1.37	3,887	-
[1399]	26/07/31	3,156	3,162	3,119	3,131	-72.0	-2.25	2,622	-
[1399]	26/07/30	3,234	3,234	3,183	3,203	-35.0	-1.08	1,241	-
[1399]	26/07/29	3,161	3,243	3,161	3,238	+66.0	+2.08	1,664	-
[1399]	26/07/28	3,246	3,246	3,152	3,172	-4.0	-0.13	2,707	-
[1399]	26/07/27	3,119	3,176	3,084	3,176	+92.0	+2.98	1,312	-
[1399]	26/07/24	3,020	3,084	3,020	3,084	-3.0	-0.10	832	-
[1399]	26/07/23	3,097	3,097	3,087	3,087	-23.0	-0.74	40	-
[1399]	26/07/22	3,096	3,110	3,082	3,110	+16.0	+0.52	600	-
[1399]	26/07/21	3,110	3,115	3,094	3,094	+31.0	+1.01	2,039	-
[1399]	26/07/17	3,075	3,091	3,063	3,063	-16	-0.52	1,283	-
[1399]	26/07/16	3,073	3,088	3,070	3,079	+9	+0.29	10,952	-
[1399]	26/07/15	3,085	3,085	3,062	3,070	-1	-0.03	306	-
[1399]	26/07/14	3,033	3,077	3,033	3,071	+36	+1.19	1,203	-
[1399]	26/07/13	3,029	3,050	3,016	3,035	-5	-0.16	477	-
[1399]	26/07/10	3,085	3,085	3,040	3,040	-25	-0.82	30	-
[1399]	26/07/09	3,080	3,080	3,060	3,065	-17	-0.55	108	-
[1399]	26/07/08	3,085	3,100	3,082	3,082	-19	-0.61	1,065	-
[1399]	26/07/07	3,092	3,102	3,085	3,101	+5	+0.16	1,367	-
[1399]	26/07/06	3,093	3,101	3,073	3,096	+35	+1.14	1,487	-
[1399]	26/07/03	3,030	3,075	3,030	3,061	+37	+1.22	1,142	-
[1399]	26/07/02	3,006	3,029	2,992	3,024	+49	+1.65	166	-
[1399]	26/07/01	3,037	3,037	2,965	2,975	-31	-1.03	181	-
[1399]	26/06/30	3,048	3,048	2,998	3,006	-1	-0.03	808	-
[1399]	26/06/29	2,990	3,017	2,990	3,007	+23	+0.77	1,921	-
[1399]	26/06/26	3,001	3,001	2,972	2,984	+7	+0.24	119	-
[1399]	26/06/25	2,990	2,990	2,966	2,977	+37	+1.26	726	-
[1399]	26/06/24	2,950	2,950	2,940	2,940	-10	-0.34	327	-
[1399]	26/06/23	2,990	2,990	2,950	2,950	-59	-1.96	644	-
[1399]	26/06/22	3,000	3,009	2,963	3,009	+54	+1.83	9,229	-
[1399]	26/06/19	3,015	3,015	2,948	2,955	-20	-0.67	1,475	-
[1399]	26/06/18	2,980	2,983	2,968	2,975	+8	+0.27	2,250	-
[1399]	26/06/17	2,999	2,999	2,956	2,967	+11	+0.37	527	-
[1399]	26/06/16	2,988	2,988	2,956	2,956	-26	-0.87	375	-
[1399]	26/06/15	3,000	3,003	2,971	2,982	+32	+1.08	2,056	-
[1399]	26/06/12	2,980	2,980	2,950	2,950	0	0.00	2,138	-
[1399]	26/06/11	2,937	2,950	2,930	2,950	+13	+0.44	97	-
[1399]	26/06/10	2,944	2,950	2,937	2,937	+5	+0.17	409	-
[1399]	26/06/09	2,958	2,958	2,931	2,932	-13	-0.44	702	-
[1399]	26/06/08	2,926	2,946	2,920	2,945	+7	+0.24	155	-
[1399]	26/06/05	2,953	2,960	2,938	2,938	+11	+0.38	202	-
[1399]	26/06/04	2,939	2,939	2,925	2,927	-26	-0.88	34	-
[1399]	26/06/03	2,905	2,979	2,901	2,953	+57	+1.97	1,907	-
[1399]	26/06/02	2,948	2,958	2,858	2,896	-38	-1.30	330	-
[1399]	26/06/01	2,981	2,981	2,920	2,934	-86	-2.85	3,289	-
[1399]	26/05/29	2,950	3,020	2,950	3,020	+96	+3.28	26	-
[1399]	26/05/28	2,942	2,945	2,924	2,924	-1	-0.03	534	-
[1399]	26/05/27	2,973	2,973	2,923	2,925	+2	+0.07	67	-
[1399]	26/05/26	2,925	2,925	2,917	2,923	+6	+0.21	47	-
[1399]	26/05/25	2,919	2,944	2,916	2,917	-2	-0.07	612	-
[1399]	26/05/22	2,968	2,968	2,907	2,919	-11.0	-0.38	132	-
[1399]	26/05/21	2,974	2,974	2,930	2,930	+6.0	+0.21	13	-
[1399]	26/05/20	3,012	3,012	2,924	2,924	-38.0	-1.28	369	-
[1399]	26/05/19	2,952	2,969	2,947	2,962	+30.0	+1.02	1,186	-
[1399]	26/05/18	2,930	2,940	2,930	2,932	-14.0	-0.48	79	-
[1399]	26/05/15	2,953	2,953	2,941	2,946	-3.0	-0.10	97	-
[1399]	26/05/14	3,001	3,001	2,941	2,949	-8.0	-0.27	1,024	-
[1399]	26/05/13	2,936	2,957	2,936	2,957	+34.0	+1.16	274	-
[1399]	26/05/12	2,925	2,935	2,923	2,923	+9.0	+0.31	59	-
[1399]	26/05/11	2,900	2,927	2,900	2,914	+9.0	+0.31	1,011	-
[1399]	26/05/08	2,902	2,905	2,894	2,905	+3.0	+0.10	16	-
[1399]	26/05/07	2,912	2,912	2,881	2,902	+40.0	+1.40	1,009	-
[1399]	26/05/01	2,919	2,919	2,840	2,862	-7.0	-0.24	41	-
[1399]	26/04/30	2,893	2,893	2,862	2,869	-24.0	-0.83	99	-
[1399]	26/04/28	2,914	2,914	2,873	2,893	+29.0	+1.01	1,514	-
[1399]	26/04/27	2,900	2,900	2,831	2,864	-15	-0.52	158	-
[1399]	26/04/24	2,895	2,895	2,879	2,879	-11	-0.38	6,348	-
[1399]	26/04/23	2,910	2,910	2,873	2,890	-20	-0.69	4,591	-
[1399]	26/04/22	2,931	2,931	2,907	2,910	-37	-1.26	380	-
[1399]	26/04/21	2,959	2,959	2,938	2,947	-1	-0.03	362	-
[1399]	26/04/20	2,990	2,990	2,945	2,948	-10	-0.34	893	-
[1399]	26/04/17	2,959	2,966	2,958	2,958	-15	-0.50	157	-
[1399]	26/04/16	2,997	2,997	2,964	2,973	+21	+0.71	159	-
[1399]	26/04/15	2,987	2,987	2,949	2,952	+15	+0.51	803	-
[1399]	26/04/14	2,991	2,991	2,937	2,937	-4	-0.14	451	-
[1399]	26/04/13	2,943	2,979	2,941	2,941	-13	-0.44	406	-
[1399]	26/04/10	3,030	3,030	2,952	2,954	-32	-1.07	1,044	-
[1399]	26/04/09	3,038	3,038	2,985	2,986	-52	-1.71	599	-
[1399]	26/04/08	3,009	3,038	3,002	3,038	+79	+2.67	471	-
[1399]	26/04/07	2,967	2,982	2,959	2,959	-42	-1.40	590	-
[1399]	26/04/06	3,006	3,006	2,989	3,001	+15	+0.50	1,310	-
[1399]	26/04/03	2,975	2,994	2,974	2,986	+20	+0.67	5,123	-
[1399]	26/04/02	3,041	3,041	2,960	2,966	-25	-0.84	1,757	-
[1399]	26/04/01	2,958	2,991	2,954	2,991	+77	+2.64	1,721	-
[1399]	26/03/31	2,941	2,945	2,900	2,914	-97	-3.22	429	-
[1399]	26/03/30	2,880	3,011	2,871	3,011	+65	+2.21	392	-
[1399]	26/03/27	2,903	2,950	2,903	2,946	+35	+1.20	1,983	-
[1399]	26/03/26	2,936	2,936	2,906	2,911	-2	-0.07	1,335	-
[1399]	26/03/25	2,965	2,965	2,911	2,913	+37	+1.29	1,109	-
[1399]	26/03/24	2,883	2,884	2,868	2,876	+43	+1.52	203	-
[1399]	26/03/23	2,835	2,849	2,817	2,833	-66	-2.28	805	-
[1399]	26/03/19	2,945	2,977	2,899	2,899	-80	-2.69	990	-
[1399]	26/03/18	2,927	2,979	2,927	2,979	+60	+2.06	969	-
[1399]	26/03/17	2,947	2,947	2,919	2,919	+22	+0.76	43,228	-
[1399]	26/03/16	2,949	2,949	2,895	2,897	-98	-3.27	742	-
[1399]	26/03/13	2,916	2,995	2,911	2,995	+79	+2.71	608	-
[1399]	26/03/12	2,994	2,994	2,904	2,916	-66	-2.21	548	-
[1399]	26/03/11	2,994	2,994	2,970	2,982	+38	+1.29	1,093	-
[1399]	26/03/10	2,971	2,971	2,936	2,944	+23	+0.79	435	-
[1399]	26/03/09	2,920	2,968	2,870	2,921	-49	-1.65	1,093	-
[1399]	26/03/06	2,921	2,973	2,918	2,970	+6	+0.20	1,535	-
[1399]	26/03/05	3,039	3,039	2,954	2,964	+25	+0.85	3,193	-
[1399]	26/03/04	2,966	2,976	2,912	2,939	-78	-2.59	2,796	-
[1399]	26/03/03	3,106	3,106	3,017	3,017	-229	-7.05	3,783	-
[1399]	26/03/02	3,109	3,246	3,074	3,246	+111	+3.54	3,056	-
[1399]	26/02/27	3,091	3,137	3,091	3,135	+51	+1.65	6,269	-
[1399]	26/02/26	3,122	3,122	3,083	3,084	+4	+0.13	1,688	-
[1399]	26/02/25	3,100	3,100	3,068	3,080	+12	+0.39	473	-
[1399]	26/02/24	3,059	3,079	3,040	3,068	+26	+0.85	396	-
[1399]	26/02/20	3,061	3,061	3,031	3,042	-20	-0.65	395	-
[1399]	26/02/19	3,054	3,067	3,038	3,062	+13	+0.43	157	-
[1399]	26/02/18	3,024	3,073	3,024	3,049	+45	+1.50	972	-
[1399]	26/02/17	3,005	3,016	3,000	3,004	-2	-0.07	1,184	-
[1399]	26/02/16	3,052	3,052	3,005	3,006	-8	-0.27	1,059	-
[1399]	26/02/13	3,098	3,098	3,013	3,014	-45	-1.47	1,421	-
[1399]	26/02/12	3,037	3,059	3,037	3,059	+22	+0.72	2,847	-
[1399]	26/02/10	3,008	3,037	3,001	3,037	+36	+1.20	6,833	-
[1399]	26/02/09	3,075	3,075	2,985	3,001	+46	+1.56	7,142	-
[1399]	26/02/06	2,960	2,960	2,925	2,955	+23	+0.78	4,451	-
[1399]	26/02/05	2,967	2,967	2,925	2,932	+21	+0.72	2,260	-
[1399]	26/02/04	2,862	2,911	2,862	2,911	+50	+1.75	87	-
[1399]	26/02/03	2,806	2,861	2,806	2,861	+61	+2.18	230	-
[1399]	26/02/02	2,848	2,848	2,800	2,800	-12	-0.43	304	-
[1399]	26/01/30	2,797	2,812	2,788	2,812	+26	+0.93	627	-
[1399]	26/01/29	2,772	2,786	2,752	2,786	-1	-0.04	555	-
[1399]	26/01/28	2,873	2,873	2,787	2,787	-36	-1.28	8,239	-
[1399]	26/01/27	2,816	2,824	2,799	2,823	+2	+0.07	2,264	-
[1399]	26/01/26	2,820	2,829	2,818	2,821	-40	-1.40	1,061	-
[1399]	26/01/23	2,902	2,902	2,851	2,861	+9	+0.32	887	-
[1399]	26/01/22	2,839	2,859	2,839	2,852	+18	+0.64	1,404	-
[1399]	26/01/21	2,851	2,851	2,813	2,834	-17	-0.60	3,559	-
[1399]	26/01/20	2,879	2,879	2,842	2,851	-4	-0.14	3,316	-
[1399]	26/01/19	2,843	2,855	2,827	2,855	+1	+0.04	1,260	-
[1399]	26/01/16	2,834	2,855	2,834	2,854	-5	-0.17	1,277	-
[1399]	26/01/15	2,839	2,859	2,835	2,859	+23	+0.81	960	-
[1399]	26/01/14	2,819	2,837	2,819	2,836	+24	+0.85	6,186	-
[1399]	26/01/13	2,827	2,827	2,805	2,812	+35	+1.26	868	-
[1399]	26/01/09	2,779	2,781	2,772	2,777	+18	+0.65	681	-
[1399]	26/01/08	2,766	2,771	2,758	2,759	-12	-0.43	3,000	-
[1399]	26/01/07	2,780	2,780	2,749	2,771	-3	-0.11	800	-
[1399]	26/01/06	2,761	2,779	2,761	2,774	+19	+0.69	2,062	-
[1399]	26/01/05	2,740	2,761	2,740	2,755	+25	+0.92	3,779	-
[1399]	25/12/30	2,761	2,761	2,730	2,730	-9	-0.33	198	-
[1399]	25/12/29	2,765	2,765	2,736	2,739	+9	+0.33	1,266	-
[1399]	25/12/26	2,716	2,745	2,716	2,730	-2	-0.07	1,048	-
[1399]	25/12/25	2,737	2,737	2,725	2,732	+14	+0.52	73	-
[1399]	25/12/24	2,719	2,729	2,718	2,718	-1	-0.04	495	-
[1399]	25/12/23	2,709	2,726	2,709	2,719	+11	+0.41	585	-
[1399]	25/12/22	2,750	2,750	2,703	2,708	+5	+0.18	60	-
[1399]	25/12/19	2,698	2,713	2,698	2,703	-3	-0.11	306	-
[1399]	25/12/18	2,713	2,713	2,691	2,706	+16	+0.59	519	-
[1399]	25/12/17	2,685	2,692	2,678	2,690	-11	-0.41	190	-
[1399]	25/12/16	2,720	2,720	2,695	2,701	-22	-0.81	589	-
[1399]	25/12/15	2,711	2,723	2,703	2,723	+21	+0.78	983	-
[1399]	25/12/12	2,698	2,702	2,692	2,702	+32	+1.20	373	-
[1399]	25/12/11	2,702	2,702	2,670	2,670	-22	-0.82	241	-
[1399]	25/12/10	2,726	2,737	2,687	2,692	-8	-0.30	1,260	-
[1399]	25/12/09	2,672	2,700	2,664	2,700	+28	+1.05	882	-
[1399]	25/12/08	2,644	2,672	2,644	2,672	+26	+0.98	355	-
[1399]	25/12/05	2,666	2,666	2,646	2,646	-26	-0.97	285	-
[1399]	25/12/04	2,641	2,679	2,641	2,672	+15	+0.56	611	-
[1399]	25/12/03	2,660	2,662	2,650	2,657	-5	-0.19	270	-
[1399]	25/12/02	2,719	2,719	2,662	2,662	-7	-0.26	9,366	-
[1399]	25/12/01	2,776	2,776	2,669	2,669	-127	-4.54	525	-
[1399]	25/11/28	2,694	2,796	2,694	2,796	+103	+3.82	3,075	-
[1399]	25/11/27	2,691	2,699	2,686	2,693	+12	+0.45	526	-
[1399]	25/11/26	2,650	2,689	2,650	2,681	+31	+1.17	1,235	-
[1399]	25/11/25	2,650	2,658	2,644	2,650	+7	+0.26	3,983	-
[1399]	25/11/21	2,622	2,643	2,621	2,643	+26	+0.99	474	-
[1399]	25/11/20	2,686	2,686	2,615	2,617	-19	-0.72	3,117	-
[1399]	25/11/19	2,642	2,642	2,591	2,636	+44	+1.70	2,726	-
[1399]	25/11/18	2,626	2,628	2,592	2,592	-32	-1.22	301	-
[1399]	25/11/17	2,630	2,632	2,616	2,624	-8	-0.30	545	-
[1399]	25/11/14	2,624	2,637	2,623	2,632	+7	+0.27	127	-
[1399]	25/11/13	2,612	2,627	2,612	2,625	+33	+1.27	305	-
[1399]	25/11/12	2,585	2,611	2,585	2,592	+14	+0.54	235	-
[1399]	25/11/11	2,584	2,587	2,576	2,578	+4	+0.16	246	-
[1399]	25/11/10	2,572	2,574	2,571	2,574	+31	+1.22	631	-
[1399]	25/11/07	2,534	2,543	2,533	2,543	+9	+0.36	35,099	-
[1399]	25/11/06	2,535	2,552	2,534	2,534	+18	+0.72	2,349	-
[1399]	25/11/05	2,578	2,578	2,491	2,516	-12	-0.47	551	-
[1399]	25/11/04	2,536	2,548	2,527	2,528	+4	+0.16	670	-
[1399]	25/10/31	2,572	2,572	2,524	2,524	+2	+0.08	47	-
[1399]	25/10/30	2,498	2,526	2,494	2,522	+11	+0.44	2,781	-
[1399]	25/10/29	2,524	2,527	2,511	2,511	-28	-1.10	111	-
[1399]	25/10/28	2,587	2,587	2,539	2,539	-44	-1.70	41	-
[1399]	25/10/27	2,573	2,586	2,573	2,583	+27	+1.06	352	-
[1399]	25/10/24	2,556	2,565	2,551	2,556	+2	+0.08	5,602	-
[1399]	25/10/23	2,553	2,554	2,541	2,554	+4	+0.16	190	-
[1399]	25/10/22	2,519	2,550	2,518	2,550	+32	+1.27	489	-
[1399]	25/10/21	2,519	2,532	2,516	2,518	+5	+0.20	463	-
[1399]	25/10/20	2,507	2,517	2,502	2,513	+27	+1.09	126	-
[1399]	25/10/17	2,485	2,492	2,478	2,486	+1	+0.04	60	-
[1399]	25/10/16	2,489	2,494	2,483	2,485	+4	+0.16	325	-
[1399]	25/10/15	2,481	2,494	2,476	2,481	+35	+1.43	190	-
[1399]	25/10/14	2,472	2,481	2,446	2,446	-44	-1.77	460	-
[1399]	25/10/10	2,520	2,520	2,489	2,490	-37	-1.46	171	-
[1399]	25/10/09	2,528	2,533	2,525	2,527	-1	-0.04	3,223	-
[1399]	25/10/08	2,546	2,550	2,528	2,528	-2	-0.08	336	-
[1399]	25/10/07	2,526	2,536	2,516	2,530	-23	-0.90	7,032	-
[1399]	25/10/06	2,568	2,568	2,548	2,553	+47	+1.88	549	-
[1399]	25/10/03	2,492	2,508	2,491	2,506	+14	+0.56	1,300	-
[1399]	25/10/02	2,504	2,504	2,476	2,492	-10	-0.40	245	-
[1399]	25/10/01	2,528	2,541	2,492	2,502	-34	-1.34	242	-
[1399]	25/09/30	2,540	2,540	2,521	2,536	-15	-0.59	384	-
[1399]	25/09/29	2,576	2,576	2,546	2,551	-12	-0.47	99	-
[1399]	25/09/26	2,560	2,563	2,551	2,563	+18	+0.71	38	-
[1399]	25/09/25	2,547	2,547	2,545	2,545	+5	+0.20	21	-
[1399]	25/09/24	2,559	2,559	2,535	2,540	-16	-0.63	422	-
[1399]	25/09/22	2,544	2,556	2,538	2,556	+20	+0.79	507	-
[1399]	25/09/19	2,576	2,576	2,536	2,536	-24	-0.94	325	-
[1399]	25/09/18	2,555	2,560	2,544	2,560	+6	+0.23	27	-
[1399]	25/09/17	2,564	2,564	2,552	2,554	-20	-0.78	229	-
[1399]	25/09/16	2,569	2,578	2,569	2,574	+13	+0.51	159	-
[1399]	25/09/12	2,588	2,588	2,561	2,561	-5	-0.19	225	-
[1399]	25/09/11	2,560	2,566	2,555	2,566	+4	+0.16	671	-
[1399]	25/09/10	2,598	2,598	2,560	2,562	-1	-0.04	2,296	-
[1399]	25/09/09	2,586	2,586	2,562	2,563	-15	-0.58	2,261	-
[1399]	25/09/08	2,580	2,580	2,567	2,578	+40	+1.58	127	-
[1399]	25/09/05	2,561	2,561	2,538	2,538	+5	+0.20	36	-