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
[1456]	26/10/29	1,274	1,287	1,266	1,268	-17.0	-1.32	52,240	-
[1456]	26/10/28	1,274	1,285	1,273	1,285	-13.0	-1.00	17,288	-
[1456]	26/10/27	1,299	1,301	1,289	1,298	-21.0	-1.59	828,146	-
[1456]	26/10/26	1,317	1,321	1,306	1,319	+9.0	+0.69	35,285	-
[1456]	26/10/23	1,325	1,334	1,308	1,310	+8.0	+0.61	74,674	-
[1456]	26/10/22	1,275	1,305	1,267	1,302	+32.0	+2.52	43,898	-
[1456]	26/10/21	1,258	1,273	1,257	1,270	-12.0	-0.94	16,157	-
[1456]	26/10/20	1,272	1,288	1,272	1,282	+16.0	+1.26	28,853	-
[1456]	26/10/19	1,286	1,287	1,265	1,266	+9.0	+0.72	882,165	-
[1456]	26/10/16	1,261	1,264	1,251	1,257	-16.0	-1.26	162,843	-
[1456]	26/10/15	1,249	1,281	1,247	1,273	+56.0	+4.60	134,122	-
[1456]	26/10/14	1,214	1,220	1,206	1,217	+3.0	+0.25	27,105	-
[1456]	26/10/13	1,214	1,228	1,214	1,214	+21.0	+1.76	39,985	-
[1456]	26/10/09	1,207	1,209	1,193	1,193	-2.0	-0.17	98,587	-
[1456]	26/10/08	1,181	1,195	1,178	1,195	+20.0	+1.70	65,160	-
[1456]	26/10/07	1,166	1,178	1,164	1,175	+9.0	+0.77	32,464	-
[1456]	26/10/06	1,177	1,181	1,165	1,166	-14.0	-1.19	28,122	-
[1456]	26/10/05	1,186	1,188	1,177	1,180	-28.0	-2.32	71,737	-
[1456]	26/10/02	1,205	1,211	1,201	1,208	+11.0	+0.92	22,181	-
[1456]	26/10/01	1,230	1,230	1,196	1,197	-39.0	-3.16	81,267	-
[1456]	26/09/30	1,244	1,250	1,234	1,236	-26.0	-2.06	20,830	-
[1456]	26/09/29	1,261	1,276	1,256	1,262	0	+0.00	23,811	-
[1456]	26/09/28	1,250	1,262	1,239	1,262	+11.0	+0.88	24,419	-
[1456]	26/09/25	1,267	1,267	1,251	1,251	-16.0	-1.26	28,849	-
[1456]	26/09/24	1,259	1,267	1,254	1,267	-11.0	-0.86	33,190	-
[1456]	26/09/18	1,282	1,290	1,270	1,278	-18.0	-1.39	41,871	-
[1456]	26/09/17	1,284	1,302	1,283	1,296	-5.0	-0.38	17,905	-
[1456]	26/09/16	1,306	1,315	1,301	1,301	-6.0	-0.46	12,534	-
[1456]	26/09/15	1,318	1,320	1,297	1,307	0	+0.00	40,514	-
[1456]	26/09/14	1,318	1,325	1,306	1,307	+9.0	+0.69	67,066	-
[1456]	26/09/11	1,316	1,318	1,298	1,298	+22.0	+1.72	46,261	-
[1456]	26/09/10	1,289	1,296	1,276	1,276	-1.0	-0.08	62,516	-
[1456]	26/09/09	1,278	1,279	1,264	1,277	+2.0	+0.16	30,839	-
[1456]	26/09/08	1,264	1,275	1,246	1,275	+21.0	+1.67	61,263	-
[1456]	26/09/07	1,260	1,260	1,247	1,254	-24.0	-1.88	48,026	-
[1456]	26/09/04	1,290	1,294	1,277	1,278	-19.0	-1.46	50,661	-
[1456]	26/09/03	1,286	1,305	1,286	1,297	+3.0	+0.23	19,630	-
[1456]	26/09/02	1,285	1,296	1,283	1,294	+37.0	+2.94	64,639	-
[1456]	26/09/01	1,267	1,270	1,251	1,257	+3.0	+0.24	69,702	-
[1456]	26/08/31	1,283	1,288	1,254	1,254	0	+0.00	83,812	-
[1456]	26/08/28	1,258	1,258	1,247	1,254	-6.0	-0.48	22,437	-
[1456]	26/08/27	1,242	1,266	1,242	1,260	+3.0	+0.24	11,924	-
[1456]	26/08/26	1,270	1,274	1,254	1,257	-8.0	-0.63	6,061	-
[1456]	26/08/25	1,280	1,289	1,264	1,265	-5.0	-0.39	35,734	-
[1456]	26/08/24	1,260	1,273	1,257	1,270	+9.0	+0.71	17,702	-
[1456]	26/08/21	1,278	1,278	1,260	1,261	+4.0	+0.32	74,885	-
[1456]	26/08/20	1,263	1,269	1,257	1,257	-19.0	-1.49	75,822	-
[1456]	26/08/19	1,265	1,280	1,258	1,276	+41.0	+3.32	184,049	-
[1456]	26/08/18	1,212	1,237	1,208	1,235	+29.0	+2.40	213,274	-
[1456]	26/08/17	1,212	1,220	1,206	1,206	-8.0	-0.66	34,877	-
[1456]	26/08/14	1,205	1,220	1,198	1,214	-7.0	-0.57	160,955	-
[1456]	26/08/13	1,222	1,224	1,213	1,221	-14.0	-1.13	59,950	-
[1456]	26/08/12	1,243	1,250	1,235	1,235	-11.0	-0.88	41,232	-
[1456]	26/08/10	1,263	1,264	1,246	1,246	-27.0	-2.12	50,281	-
[1456]	26/08/07	1,270	1,292	1,270	1,273	+2.0	+0.16	38,813	-
[1456]	26/08/06	1,275	1,286	1,268	1,271	+12.0	+0.95	46,141	-
[1456]	26/08/05	1,277	1,277	1,259	1,259	-48.0	-3.67	254,167	-
[1456]	26/08/04	1,305	1,330	1,302	1,307	-5.0	-0.38	174,870	-
[1456]	26/08/03	1,313	1,334	1,310	1,312	+15.0	+1.16	234,799	-
[1456]	26/07/31	1,299	1,310	1,275	1,297	-56.0	-4.14	264,566	-
[1456]	26/07/30	1,363	1,365	1,330	1,353	-6.0	-0.44	278,622	-
[1456]	26/07/29	1,338	1,382	1,325	1,359	+17.0	+1.27	443,053	-
[1456]	26/07/28	1,319	1,351	1,319	1,342	+53.0	+4.11	216,907	-
[1456]	26/07/27	1,283	1,307	1,283	1,289	-10.0	-0.77	204,917	-
[1456]	26/07/24	1,283	1,305	1,278	1,299	+34.0	+2.69	94,491	-
[1456]	26/07/23	1,259	1,267	1,252	1,265	-7.0	-0.55	153,345	-
[1456]	26/07/22	1,245	1,272	1,241	1,272	+4.0	+0.32	265,191	-
[1456]	26/07/21	1,296	1,307	1,268	1,268	-42.0	-3.21	93,472	-
[1456]	26/07/17	1,285	1,335	1,281	1,310	+51	+4.05	204,787	-
[1456]	26/07/16	1,250	1,264	1,242	1,259	+33	+2.69	239,880	-
[1456]	26/07/15	1,233	1,240	1,224	1,226	-18	-1.45	52,619	-
[1456]	26/07/14	1,260	1,269	1,241	1,244	-9	-0.72	154,318	-
[1456]	26/07/13	1,231	1,260	1,219	1,253	+28	+2.29	228,668	-
[1456]	26/07/10	1,216	1,229	1,213	1,225	-15	-1.21	206,587	-
[1456]	26/07/09	1,244	1,246	1,230	1,240	-19	-1.51	250,220	-
[1456]	26/07/08	1,255	1,259	1,231	1,259	+27	+2.19	207,875	-
[1456]	26/07/07	1,213	1,239	1,206	1,232	+23	+1.90	217,306	-
[1456]	26/07/06	1,203	1,222	1,198	1,209	+2	+0.17	213,795	-
[1456]	26/07/03	1,236	1,246	1,207	1,207	-20	-1.63	103,292	-
[1456]	26/07/02	1,221	1,227	1,207	1,227	+28	+2.34	120,556	-
[1456]	26/07/01	1,186	1,202	1,170	1,199	-5	-0.42	144,003	-
[1456]	26/06/30	1,195	1,216	1,194	1,204	-9	-0.74	163,877	-
[1456]	26/06/29	1,212	1,240	1,212	1,213	-5	-0.41	210,818	-
[1456]	26/06/26	1,192	1,228	1,187	1,218	+48	+4.10	179,724	-
[1456]	26/06/25	1,193	1,199	1,166	1,170	-53	-4.33	152,665	-
[1456]	26/06/24	1,217	1,237	1,207	1,223	+10	+0.82	198,218	-
[1456]	26/06/23	1,168	1,213	1,168	1,213	+42	+3.59	249,847	-
[1456]	26/06/22	1,191	1,191	1,164	1,171	-20	-1.68	127,853	-
[1456]	26/06/19	1,177	1,201	1,177	1,191	-5	-0.42	160,090	-
[1456]	26/06/18	1,204	1,207	1,190	1,196	-17	-1.40	191,619	-
[1456]	26/06/17	1,234	1,234	1,212	1,213	-10	-0.82	152,053	-
[1456]	26/06/16	1,223	1,229	1,214	1,223	-3	-0.24	73,573	-
[1456]	26/06/15	1,242	1,244	1,218	1,226	-64	-4.96	101,157	-
[1456]	26/06/12	1,279	1,292	1,269	1,290	-35	-2.64	121,157	-
[1456]	26/06/11	1,359	1,364	1,323	1,325	+2	+0.15	158,792	-
[1456]	26/06/10	1,319	1,335	1,308	1,323	+21	+1.61	156,624	-
[1456]	26/06/09	1,308	1,332	1,301	1,302	-30	-2.25	86,867	-
[1456]	26/06/08	1,335	1,342	1,317	1,332	+52	+4.06	148,692	-
[1456]	26/06/05	1,277	1,295	1,275	1,280	+15	+1.19	109,426	-
[1456]	26/06/04	1,263	1,274	1,259	1,265	+19	+1.52	42,609	-
[1456]	26/06/03	1,261	1,267	1,241	1,246	-36	-2.81	93,986	-
[1456]	26/06/02	1,273	1,302	1,273	1,282	+5	+0.39	69,408	-
[1456]	26/06/01	1,289	1,289	1,270	1,277	-14	-1.08	48,377	-
[1456]	26/05/29	1,299	1,303	1,285	1,291	-32	-2.42	74,544	-
[1456]	26/05/28	1,325	1,338	1,312	1,323	+8	+0.61	85,770	-
[1456]	26/05/27	1,290	1,315	1,285	1,315	-3	-0.23	79,950	-
[1456]	26/05/26	1,307	1,323	1,307	1,318	+11	+0.84	33,445	-
[1456]	26/05/25	1,337	1,339	1,307	1,307	-46	-3.40	57,865	-
[1456]	26/05/22	1,372	1,373	1,349	1,353	-37.0	-2.66	56,515	-
[1456]	26/05/21	1,398	1,399	1,379	1,390	-41.0	-2.87	68,844	-
[1456]	26/05/20	1,418	1,445	1,418	1,431	+15.0	+1.06	96,201	-
[1456]	26/05/19	1,398	1,421	1,395	1,416	+5.0	+0.35	88,987	-
[1456]	26/05/18	1,390	1,419	1,389	1,411	+14.0	+1.00	218,928	-
[1456]	26/05/15	1,364	1,406	1,357	1,397	+28.0	+2.05	99,727	-
[1456]	26/05/14	1,348	1,369	1,345	1,369	+14.0	+1.03	82,517	-
[1456]	26/05/13	1,377	1,378	1,355	1,355	-15.0	-1.09	47,208	-
[1456]	26/05/12	1,363	1,379	1,357	1,370	-3.0	-0.22	136,989	-
[1456]	26/05/11	1,353	1,375	1,352	1,373	+5.0	+0.37	23,965	-
[1456]	26/05/08	1,373	1,380	1,368	1,368	+5.0	+0.37	87,900	-
[1456]	26/05/07	1,389	1,391	1,357	1,363	-86.0	-5.94	101,313	-
[1456]	26/05/01	1,443	1,450	1,443	1,449	-6.0	-0.41	86,309	-
[1456]	26/04/30	1,454	1,461	1,448	1,455	+18.0	+1.25	182,743	-
[1456]	26/04/28	1,426	1,442	1,425	1,437	+17.0	+1.20	98,166	-
[1456]	26/04/27	1,433	1,444	1,414	1,420	-25	-1.73	247,539	-
[1456]	26/04/24	1,450	1,452	1,441	1,445	-11	-0.76	87,727	-
[1456]	26/04/23	1,438	1,469	1,431	1,456	+11	+0.76	258,604	-
[1456]	26/04/22	1,458	1,460	1,443	1,445	-8	-0.55	62,904	-
[1456]	26/04/21	1,457	1,457	1,444	1,453	-10	-0.68	319,181	-
[1456]	26/04/20	1,463	1,467	1,456	1,463	-6	-0.41	49,469	-
[1456]	26/04/17	1,454	1,469	1,452	1,469	+22	+1.52	135,516	-
[1456]	26/04/16	1,471	1,472	1,443	1,447	-36	-2.43	97,111	-
[1456]	26/04/15	1,468	1,486	1,468	1,483	-9	-0.60	182,592	-
[1456]	26/04/14	1,500	1,504	1,487	1,492	-34	-2.23	175,236	-
[1456]	26/04/13	1,531	1,533	1,520	1,526	+9	+0.59	51,249	-
[1456]	26/04/10	1,528	1,528	1,513	1,517	-26	-1.69	99,181	-
[1456]	26/04/09	1,532	1,546	1,530	1,543	+14	+0.92	76,298	-
[1456]	26/04/08	1,537	1,552	1,528	1,529	-88	-5.44	161,495	-
[1456]	26/04/07	1,613	1,628	1,605	1,617	-1	-0.06	74,061	-
[1456]	26/04/06	1,626	1,626	1,600	1,618	-11	-0.68	123,934	-
[1456]	26/04/03	1,628	1,635	1,619	1,629	-21	-1.27	82,287	-
[1456]	26/04/02	1,599	1,656	1,596	1,650	+37	+2.29	165,055	-
[1456]	26/04/01	1,635	1,647	1,612	1,613	-87	-5.12	163,857	-
[1456]	26/03/31	1,704	1,717	1,667	1,700	+23	+1.37	125,863	-
[1456]	26/03/30	1,716	1,720	1,677	1,677	+38	+2.32	141,156	-
[1456]	26/03/27	1,654	1,666	1,630	1,639	+3	+0.18	230,640	-
[1456]	26/03/26	1,623	1,645	1,615	1,636	+8	+0.49	321,586	-
[1456]	26/03/25	1,636	1,637	1,618	1,628	-45	-2.69	136,941	-
[1456]	26/03/24	1,660	1,696	1,658	1,673	-27	-1.59	173,115	-
[1456]	26/03/23	1,710	1,725	1,695	1,700	+55	+3.34	200,883	-
[1456]	26/03/19	1,635	1,648	1,627	1,645	+60	+3.79	81,907	-
[1456]	26/03/18	1,618	1,618	1,585	1,585	-50	-3.06	50,807	-
[1456]	26/03/17	1,614	1,642	1,613	1,635	-1	-0.06	66,978	-
[1456]	26/03/16	1,636	1,653	1,626	1,636	+4	+0.25	72,170	-
[1456]	26/03/13	1,647	1,654	1,625	1,632	+20	+1.24	94,955	-
[1456]	26/03/12	1,617	1,631	1,604	1,612	+14	+0.88	188,444	-
[1456]	26/03/11	1,592	1,600	1,574	1,598	-20	-1.24	281,144	-
[1456]	26/03/10	1,617	1,642	1,607	1,618	-50	-3.00	114,978	-
[1456]	26/03/09	1,683	1,705	1,663	1,668	+83	+5.24	207,930	-
[1456]	26/03/06	1,618	1,618	1,584	1,585	-12	-0.75	260,807	-
[1456]	26/03/05	1,570	1,606	1,556	1,597	-31	-1.90	251,126	-
[1456]	26/03/04	1,606	1,643	1,585	1,628	+60	+3.83	342,378	-
[1456]	26/03/03	1,530	1,574	1,528	1,568	+42	+2.75	162,114	-
[1456]	26/03/02	1,537	1,542	1,514	1,526	+23	+1.53	157,843	-
[1456]	26/02/27	1,513	1,519	1,500	1,503	-2	-0.13	33,667	-
[1456]	26/02/26	1,492	1,508	1,490	1,505	-3	-0.20	76,416	-
[1456]	26/02/25	1,528	1,533	1,502	1,508	-37	-2.39	56,671	-
[1456]	26/02/24	1,561	1,561	1,541	1,545	-12	-0.77	37,907	-
[1456]	26/02/20	1,550	1,561	1,550	1,557	+17	+1.10	35,358	-
[1456]	26/02/19	1,540	1,542	1,534	1,540	-8	-0.52	11,713	-
[1456]	26/02/18	1,557	1,557	1,542	1,548	-17	-1.09	33,871	-
[1456]	26/02/17	1,557	1,576	1,557	1,565	+7	+0.45	39,244	-
[1456]	26/02/16	1,541	1,559	1,541	1,558	+4	+0.26	36,331	-
[1456]	26/02/13	1,556	1,563	1,544	1,554	+21	+1.37	78,677	-
[1456]	26/02/12	1,530	1,536	1,526	1,533	-4	-0.26	31,540	-
[1456]	26/02/10	1,553	1,553	1,527	1,537	-34	-2.16	78,506	-
[1456]	26/02/09	1,543	1,572	1,540	1,571	-62	-3.80	102,142	-
[1456]	26/02/06	1,663	1,673	1,633	1,633	-14	-0.85	39,105	-
[1456]	26/02/05	1,635	1,652	1,630	1,647	+16	+0.98	9,848	-
[1456]	26/02/04	1,638	1,643	1,630	1,631	+10	+0.62	32,648	-
[1456]	26/02/03	1,645	1,650	1,619	1,621	-63	-3.74	51,752	-
[1456]	26/02/02	1,659	1,687	1,638	1,684	+16	+0.96	107,794	-
[1456]	26/01/30	1,667	1,677	1,659	1,668	+4	+0.24	10,541	-
[1456]	26/01/29	1,645	1,673	1,644	1,664	-1	-0.06	54,182	-
[1456]	26/01/28	1,677	1,682	1,664	1,665	-3	-0.18	11,212	-
[1456]	26/01/27	1,680	1,688	1,667	1,668	-13	-0.77	14,433	-
[1456]	26/01/26	1,687	1,689	1,673	1,681	+30	+1.82	28,887	-
[1456]	26/01/23	1,646	1,657	1,645	1,651	-6	-0.36	16,523	-
[1456]	26/01/22	1,658	1,669	1,648	1,657	-30	-1.78	31,391	-
[1456]	26/01/21	1,710	1,710	1,683	1,687	+9	+0.54	38,648	-
[1456]	26/01/20	1,665	1,681	1,665	1,678	+19	+1.15	33,986	-
[1456]	26/01/19	1,666	1,675	1,659	1,659	+12	+0.73	19,989	-
[1456]	26/01/16	1,645	1,656	1,643	1,647	+2	+0.12	13,197	-
[1456]	26/01/15	1,648	1,655	1,643	1,645	+8	+0.49	44,621	-
[1456]	26/01/14	1,650	1,652	1,632	1,637	-25	-1.50	134,113	-
[1456]	26/01/13	1,648	1,664	1,648	1,662	-52	-3.03	108,503	-
[1456]	26/01/09	1,731	1,736	1,714	1,714	-26	-1.49	74,317	-
[1456]	26/01/08	1,723	1,745	1,722	1,740	+16	+0.93	84,356	-
[1456]	26/01/07	1,715	1,724	1,708	1,724	+11	+0.64	20,229	-
[1456]	26/01/06	1,718	1,720	1,700	1,713	-3	-0.17	19,490	-
[1456]	26/01/05	1,741	1,741	1,713	1,716	-56	-3.16	319,813	-
[1456]	25/12/30	1,772	1,775	1,764	1,772	+7	+0.40	10,007	-
[1456]	25/12/29	1,757	1,770	1,757	1,765	+7	+0.40	15,360	-
[1456]	25/12/26	1,766	1,767	1,751	1,758	-14	-0.79	45,421	-
[1456]	25/12/25	1,768	1,773	1,768	1,772	0	0.00	1,924	-
[1456]	25/12/24	1,767	1,773	1,762	1,772	+2	+0.11	8,038	-
[1456]	25/12/23	1,770	1,776	1,766	1,770	0	0.00	29,604	-
[1456]	25/12/22	1,766	1,777	1,765	1,770	-31	-1.72	166,617	-
[1456]	25/12/19	1,807	1,813	1,795	1,801	-19	-1.04	19,402	-
[1456]	25/12/18	1,828	1,834	1,815	1,820	+20	+1.11	53,504	-
[1456]	25/12/17	1,804	1,819	1,800	1,800	-7	-0.39	18,207	-
[1456]	25/12/16	1,786	1,808	1,785	1,807	+29	+1.63	22,894	-
[1456]	25/12/15	1,786	1,786	1,774	1,778	+23	+1.31	21,378	-
[1456]	25/12/12	1,762	1,770	1,748	1,755	-26	-1.46	93,033	-
[1456]	25/12/11	1,760	1,789	1,759	1,781	+13	+0.74	47,096	-
[1456]	25/12/10	1,757	1,774	1,749	1,768	+5	+0.28	21,135	-
[1456]	25/12/09	1,766	1,771	1,760	1,763	-5	-0.28	6,540	-
[1456]	25/12/08	1,761	1,779	1,761	1,768	-1	-0.06	4,985	-
[1456]	25/12/05	1,770	1,779	1,769	1,769	+17	+0.97	8,289	-
[1456]	25/12/04	1,792	1,792	1,752	1,752	-41	-2.29	62,369	-
[1456]	25/12/03	1,802	1,802	1,783	1,793	-23	-1.27	30,883	-
[1456]	25/12/02	1,805	1,816	1,802	1,816	+4	+0.22	33,832	-
[1456]	25/12/01	1,779	1,816	1,776	1,812	+33	+1.85	34,077	-
[1456]	25/11/28	1,782	1,789	1,779	1,779	-5	-0.28	11,741	-
[1456]	25/11/27	1,789	1,790	1,778	1,784	-22	-1.22	30,574	-
[1456]	25/11/26	1,825	1,825	1,797	1,806	-34	-1.85	47,200	-
[1456]	25/11/25	1,807	1,843	1,807	1,840	+3	+0.16	19,531	-
[1456]	25/11/21	1,843	1,849	1,827	1,837	+37	+2.06	124,538	-
[1456]	25/11/20	1,777	1,803	1,769	1,800	-43	-2.33	131,551	-
[1456]	25/11/19	1,836	1,856	1,825	1,843	+6	+0.33	353,050	-
[1456]	25/11/18	1,804	1,840	1,797	1,837	+57	+3.20	198,394	-
[1456]	25/11/17	1,789	1,800	1,780	1,780	-2	-0.11	29,703	-
[1456]	25/11/14	1,791	1,791	1,770	1,782	+31	+1.77	907,713	-
[1456]	25/11/13	1,760	1,762	1,749	1,751	-7	-0.40	7,723	-
[1456]	25/11/12	1,766	1,773	1,758	1,758	-8	-0.45	12,969	-
[1456]	25/11/11	1,745	1,773	1,743	1,766	+5	+0.28	37,739	-
[1456]	25/11/10	1,768	1,779	1,761	1,761	-22	-1.23	47,329	-
[1456]	25/11/07	1,793	1,807	1,781	1,783	+17	+0.96	71,791	-
[1456]	25/11/06	1,755	1,775	1,751	1,766	-19	-1.06	60,616	-
[1456]	25/11/05	1,774	1,827	1,774	1,785	+46	+2.65	152,656	-
[1456]	25/11/04	1,715	1,741	1,707	1,739	+24	+1.40	69,994	-
[1456]	25/10/31	1,740	1,740	1,715	1,715	-40	-2.28	409,342	-
[1456]	25/10/30	1,759	1,765	1,742	1,755	+5	+0.29	152,857	-
[1456]	25/10/29	1,775	1,776	1,747	1,750	-42	-2.34	684,798	-
[1456]	25/10/28	1,787	1,795	1,784	1,792	+10	+0.56	148,743	-
[1456]	25/10/27	1,800	1,802	1,781	1,782	-44	-2.41	113,589	-
[1456]	25/10/24	1,834	1,839	1,822	1,826	-27	-1.46	36,896	-
[1456]	25/10/23	1,851	1,860	1,848	1,853	+25	+1.37	31,642	-
[1456]	25/10/22	1,830	1,850	1,822	1,828	+1	+0.05	179,370	-
[1456]	25/10/21	1,810	1,834	1,804	1,827	-6	-0.33	98,879	-
[1456]	25/10/20	1,860	1,867	1,833	1,833	-66	-3.48	110,845	-
[1456]	25/10/17	1,891	1,900	1,876	1,899	+29	+1.55	42,606	-
[1456]	25/10/16	1,874	1,884	1,867	1,870	-21	-1.11	39,132	-
[1456]	25/10/15	1,920	1,924	1,888	1,891	-37	-1.92	67,343	-
[1456]	25/10/14	1,909	1,939	1,888	1,928	+47	+2.50	166,447	-
[1456]	25/10/10	1,859	1,883	1,858	1,881	+19	+1.02	71,397	-
[1456]	25/10/09	1,877	1,881	1,860	1,862	-30	-1.59	86,022	-
[1456]	25/10/08	1,888	1,893	1,876	1,892	+8	+0.42	37,366	-
[1456]	25/10/07	1,868	1,887	1,864	1,884	-3	-0.16	96,053	-
[1456]	25/10/06	1,905	1,916	1,878	1,887	-93	-4.70	191,634	-
[1456]	25/10/03	2,012	2,012	1,980	1,980	-36	-1.79	48,085	-
[1456]	25/10/02	2,019	2,030	2,010	2,016	-17	-0.84	21,518	-
[1456]	25/10/01	2,025	2,044	2,022	2,033	+17	+0.84	53,286	-
[1456]	25/09/30	2,013	2,027	2,010	2,016	+3	+0.15	86,870	-
[1456]	25/09/29	2,010	2,021	2,010	2,013	+4	+0.20	47,606	-
[1456]	25/09/26	2,001	2,012	1,996	2,009	+12	+0.60	52,250	-
[1456]	25/09/25	2,001	2,006	1,993	1,997	-5	-0.25	19,606	-
[1456]	25/09/24	2,010	2,019	2,000	2,002	-4	-0.20	51,908	-
[1456]	25/09/22	2,020	2,020	1,995	2,006	-23	-1.13	48,417	-
[1456]	25/09/19	1,994	2,053	1,991	2,029	+12	+0.59	124,779	-
[1456]	25/09/18	2,033	2,039	2,007	2,017	-23	-1.13	519,248	-
[1456]	25/09/17	2,041	2,048	2,029	2,040	+4	+0.20	68,935	-
[1456]	25/09/16	2,033	2,047	2,027	2,036	-6	-0.29	56,900	-
[1456]	25/09/12	2,035	2,051	2,035	2,042	-18	-0.87	107,516	-
[1456]	25/09/11	2,080	2,082	2,058	2,060	-26	-1.25	120,658	-
[1456]	25/09/10	2,102	2,102	2,086	2,086	-16	-0.76	63,504	-
[1456]	25/09/09	2,082	2,103	2,067	2,102	+10	+0.48	207,924	-
[1456]	25/09/08	2,100	2,107	2,084	2,092	-35	-1.65	77,290	-
[1456]	25/09/05	2,124	2,136	2,115	2,127	-20	-0.93	33,696	-