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
[1457]	26/10/29	1,788	1,800	1,782	1,782	-7.0	-0.39	8,490	-
[1457]	26/10/28	1,771	1,789	1,771	1,789	+6.0	+0.34	2,380	-
[1457]	26/10/27	1,783	1,792	1,783	1,783	-13.0	-0.72	8,874	-
[1457]	26/10/26	1,803	1,803	1,786	1,796	-8.0	-0.44	345	-
[1457]	26/10/23	1,797	1,825	1,797	1,804	+18.0	+1.01	4,407	-
[1457]	26/10/22	1,764	1,788	1,760	1,786	+24.0	+1.36	4,391	-
[1457]	26/10/21	1,759	1,763	1,758	1,762	-18.0	-1.01	1,763	-
[1457]	26/10/20	1,764	1,785	1,764	1,780	+22.0	+1.25	2,731	-
[1457]	26/10/19	1,773	1,780	1,755	1,758	+1.0	+0.06	7,807	-
[1457]	26/10/16	1,767	1,767	1,752	1,757	-26.0	-1.46	5,763	-
[1457]	26/10/15	1,769	1,794	1,769	1,783	+37.0	+2.12	2,257	-
[1457]	26/10/14	1,734	1,746	1,734	1,746	+5.0	+0.29	21,159	-
[1457]	26/10/13	1,742	1,751	1,740	1,741	0	+0.00	2,022	-
[1457]	26/10/09	1,750	1,752	1,740	1,741	-6.0	-0.34	1,901	-
[1457]	26/10/08	1,728	1,748	1,728	1,747	+27.0	+1.57	1,646	-
[1457]	26/10/07	1,712	1,720	1,701	1,720	+13.0	+0.76	1,002	-
[1457]	26/10/06	1,719	1,720	1,705	1,707	-19.0	-1.10	17,802	-
[1457]	26/10/05	1,730	1,732	1,723	1,726	-24.0	-1.37	1,742	-
[1457]	26/10/02	1,746	1,750	1,741	1,750	+19.0	+1.10	875	-
[1457]	26/10/01	1,746	1,753	1,727	1,731	-8.0	-0.46	2,388	-
[1457]	26/09/30	1,756	1,762	1,736	1,739	-25.0	-1.42	8,500	-
[1457]	26/09/29	1,756	1,777	1,752	1,764	+10.0	+0.57	3,739	-
[1457]	26/09/28	1,741	1,754	1,735	1,754	+8.0	+0.46	9,783	-
[1457]	26/09/25	1,759	1,759	1,744	1,746	-23.0	-1.30	26,507	-
[1457]	26/09/24	1,759	1,769	1,756	1,769	+4.0	+0.23	28,864	-
[1457]	26/09/18	1,753	1,772	1,753	1,765	+4.0	+0.23	2,466	-
[1457]	26/09/17	1,763	1,767	1,755	1,761	-14.0	-0.79	12,699	-
[1457]	26/09/16	1,779	1,779	1,771	1,775	-11.0	-0.62	1,377	-
[1457]	26/09/15	1,776	1,792	1,776	1,786	+11.0	+0.62	2,860	-
[1457]	26/09/14	1,798	1,798	1,775	1,775	-17.0	-0.95	28,978	-
[1457]	26/09/11	1,819	1,824	1,791	1,792	+11.0	+0.62	15,389	-
[1457]	26/09/10	1,788	1,797	1,781	1,781	-2.0	-0.11	4,202	-
[1457]	26/09/09	1,786	1,789	1,771	1,783	+1.0	+0.06	4,052	-
[1457]	26/09/08	1,766	1,782	1,754	1,782	+33.0	+1.89	12,040	-
[1457]	26/09/07	1,750	1,752	1,742	1,749	-8.0	-0.46	95,207	-
[1457]	26/09/04	1,753	1,770	1,753	1,757	-4.0	-0.23	3,886	-
[1457]	26/09/03	1,754	1,763	1,748	1,761	-13.0	-0.73	20,145	-
[1457]	26/09/02	1,752	1,774	1,747	1,774	+49.0	+2.84	11,937	-
[1457]	26/09/01	1,747	1,747	1,720	1,725	-20.0	-1.15	3,105	-
[1457]	26/08/31	1,760	1,762	1,735	1,745	+4.0	+0.23	43,697	-
[1457]	26/08/28	1,752	1,752	1,734	1,741	-12.0	-0.68	6,883	-
[1457]	26/08/27	1,749	1,757	1,748	1,753	-1.0	-0.06	16,691	-
[1457]	26/08/26	1,763	1,763	1,753	1,754	-9.0	-0.51	11,399	-
[1457]	26/08/25	1,770	1,775	1,762	1,763	-9.0	-0.51	5,412	-
[1457]	26/08/24	1,769	1,777	1,767	1,772	-2.0	-0.11	9,170	-
[1457]	26/08/21	1,790	1,790	1,774	1,774	-4.0	-0.22	44,377	-
[1457]	26/08/20	1,788	1,790	1,778	1,778	-18.0	-1.00	85,096	-
[1457]	26/08/19	1,768	1,802	1,768	1,796	+49.0	+2.80	194,189	-
[1457]	26/08/18	1,732	1,747	1,725	1,747	+19.0	+1.10	1,237	-
[1457]	26/08/17	1,719	1,733	1,719	1,728	+7.0	+0.41	1,443	-
[1457]	26/08/14	1,725	1,725	1,712	1,721	-7.0	-0.41	5,682	-
[1457]	26/08/13	1,733	1,741	1,727	1,728	-18.0	-1.03	7,434	-
[1457]	26/08/12	1,753	1,758	1,745	1,746	-15.0	-0.85	1,855	-
[1457]	26/08/10	1,766	1,771	1,757	1,761	-13.0	-0.73	2,327	-
[1457]	26/08/07	1,777	1,783	1,771	1,774	-9.0	-0.50	8,665	-
[1457]	26/08/06	1,790	1,796	1,777	1,783	-1.0	-0.06	2,459	-
[1457]	26/08/05	1,807	1,807	1,784	1,784	-40.0	-2.19	6,973	-
[1457]	26/08/04	1,826	1,835	1,822	1,824	-1.0	-0.05	7,169	-
[1457]	26/08/03	1,825	1,861	1,825	1,825	+13.0	+0.72	10,987	-
[1457]	26/07/31	1,802	1,812	1,782	1,812	-14.0	-0.77	11,707	-
[1457]	26/07/30	1,832	1,841	1,817	1,826	+12.0	+0.66	12,904	-
[1457]	26/07/29	1,816	1,833	1,814	1,814	-10.0	-0.55	4,994	-
[1457]	26/07/28	1,800	1,832	1,800	1,824	+45.0	+2.53	154,689	-
[1457]	26/07/27	1,793	1,799	1,779	1,779	-26.0	-1.44	2,855	-
[1457]	26/07/24	1,804	1,810	1,801	1,805	+21.0	+1.18	1,913	-
[1457]	26/07/23	1,791	1,791	1,780	1,784	-9.0	-0.50	6,588	-
[1457]	26/07/22	1,789	1,794	1,777	1,793	-7.0	-0.39	15,412	-
[1457]	26/07/21	1,835	1,841	1,800	1,800	-50.0	-2.70	14,107	-
[1457]	26/07/17	1,816	1,874	1,814	1,850	+50	+2.78	44,182	-
[1457]	26/07/16	1,793	1,801	1,784	1,800	+27	+1.52	8,912	-
[1457]	26/07/15	1,781	1,795	1,773	1,773	-20	-1.12	2,653	-
[1457]	26/07/14	1,805	1,813	1,792	1,793	-15	-0.83	4,415	-
[1457]	26/07/13	1,791	1,815	1,781	1,808	+15	+0.84	3,979	-
[1457]	26/07/10	1,789	1,795	1,785	1,793	-9	-0.50	3,752	-
[1457]	26/07/09	1,807	1,810	1,798	1,802	-4	-0.22	27,251	-
[1457]	26/07/08	1,801	1,806	1,784	1,806	+22	+1.23	30,022	-
[1457]	26/07/07	1,765	1,787	1,752	1,784	+16	+0.90	23,290	-
[1457]	26/07/06	1,775	1,781	1,765	1,768	-14	-0.79	134,481	-
[1457]	26/07/03	1,800	1,810	1,782	1,782	-23	-1.27	109,211	-
[1457]	26/07/02	1,807	1,808	1,790	1,805	-2	-0.11	21,692	-
[1457]	26/07/01	1,800	1,814	1,790	1,807	-7	-0.39	23,201	-
[1457]	26/06/30	1,807	1,821	1,804	1,814	-11	-0.60	33,000	-
[1457]	26/06/29	1,819	1,838	1,817	1,825	-2	-0.11	130,988	-
[1457]	26/06/26	1,822	1,844	1,809	1,827	+21	+1.16	21,393	-
[1457]	26/06/25	1,802	1,814	1,800	1,806	-24	-1.31	118,152	-
[1457]	26/06/24	1,820	1,841	1,812	1,830	+12	+0.66	35,681	-
[1457]	26/06/23	1,771	1,818	1,771	1,818	+47	+2.65	67,068	-
[1457]	26/06/22	1,798	1,798	1,768	1,771	-28	-1.56	6,866	-
[1457]	26/06/19	1,770	1,805	1,770	1,799	+13	+0.73	13,240	-
[1457]	26/06/18	1,797	1,797	1,777	1,786	-23	-1.27	3,999	-
[1457]	26/06/17	1,822	1,822	1,800	1,809	-12	-0.66	11,681	-
[1457]	26/06/16	1,821	1,824	1,812	1,821	+5	+0.28	11,452	-
[1457]	26/06/15	1,830	1,830	1,800	1,816	-57	-3.04	7,162	-
[1457]	26/06/12	1,858	1,874	1,852	1,873	-25	-1.32	16,585	-
[1457]	26/06/11	1,922	1,930	1,895	1,898	+8	+0.42	23,067	-
[1457]	26/06/10	1,871	1,898	1,870	1,890	+26	+1.39	8,503	-
[1457]	26/06/09	1,863	1,884	1,863	1,864	-26	-1.38	10,715	-
[1457]	26/06/08	1,890	1,901	1,879	1,890	+48	+2.61	13,401	-
[1457]	26/06/05	1,839	1,851	1,838	1,842	-2	-0.11	4,820	-
[1457]	26/06/04	1,839	1,850	1,835	1,844	+20	+1.10	11,946	-
[1457]	26/06/03	1,838	1,843	1,812	1,824	-32	-1.72	8,715	-
[1457]	26/06/02	1,860	1,879	1,856	1,856	+4	+0.22	64,439	-
[1457]	26/06/01	1,848	1,852	1,835	1,852	+2	+0.11	4,826	-
[1457]	26/05/29	1,852	1,852	1,827	1,850	-15	-0.80	14,556	-
[1457]	26/05/28	1,870	1,884	1,860	1,865	+5	+0.27	13,833	-
[1457]	26/05/27	1,840	1,860	1,834	1,860	+6	+0.32	3,226	-
[1457]	26/05/26	1,849	1,859	1,845	1,854	+6	+0.32	6,673	-
[1457]	26/05/25	1,857	1,868	1,842	1,848	-21	-1.12	3,065	-
[1457]	26/05/22	1,879	1,879	1,865	1,869	-23.0	-1.22	1,480	-
[1457]	26/05/21	1,888	1,896	1,878	1,892	-36.0	-1.87	36,907	-
[1457]	26/05/20	1,897	1,933	1,894	1,928	+34.0	+1.80	24,589	-
[1457]	26/05/19	1,887	1,899	1,880	1,894	-12.0	-0.63	52,119	-
[1457]	26/05/18	1,886	1,908	1,883	1,906	+17.0	+0.90	33,069	-
[1457]	26/05/15	1,872	1,901	1,856	1,889	+10.0	+0.53	17,028	-
[1457]	26/05/14	1,856	1,880	1,856	1,879	+20.0	+1.08	19,334	-
[1457]	26/05/13	1,887	1,887	1,858	1,859	-25.0	-1.33	3,309	-
[1457]	26/05/12	1,882	1,900	1,874	1,884	-14.0	-0.74	10,913	-
[1457]	26/05/11	1,896	1,904	1,888	1,898	-7.0	-0.37	11,275	-
[1457]	26/05/08	1,907	1,917	1,904	1,905	+9.0	+0.47	2,553	-
[1457]	26/05/07	1,912	1,921	1,887	1,896	-65.0	-3.31	8,933	-
[1457]	26/05/01	1,965	1,977	1,953	1,961	+3.0	+0.15	7,830	-
[1457]	26/04/30	1,954	1,971	1,954	1,958	+22.0	+1.14	8,566	-
[1457]	26/04/28	1,945	1,950	1,935	1,936	-19.0	-0.97	6,639	-
[1457]	26/04/27	1,964	1,977	1,944	1,955	-10	-0.51	224,158	-
[1457]	26/04/24	1,957	1,970	1,957	1,965	-2	-0.10	69,976	-
[1457]	26/04/23	1,952	1,983	1,947	1,967	+15	+0.77	64,390	-
[1457]	26/04/22	1,945	1,956	1,943	1,952	+16	+0.83	14,258	-
[1457]	26/04/21	1,930	1,936	1,926	1,936	+5	+0.26	10,335	-
[1457]	26/04/20	1,926	1,934	1,924	1,931	-8	-0.41	5,603	-
[1457]	26/04/17	1,919	1,939	1,919	1,939	+27	+1.41	4,405	-
[1457]	26/04/16	1,924	1,924	1,909	1,912	-23	-1.19	5,100	-
[1457]	26/04/15	1,922	1,938	1,922	1,935	-7	-0.36	13,303	-
[1457]	26/04/14	1,935	1,948	1,935	1,942	-20	-1.02	2,502	-
[1457]	26/04/13	1,961	1,968	1,945	1,962	+10	+0.51	2,693	-
[1457]	26/04/10	1,944	1,953	1,940	1,952	-2	-0.10	4,336	-
[1457]	26/04/09	1,929	1,954	1,929	1,954	+22	+1.14	7,525	-
[1457]	26/04/08	1,918	1,946	1,918	1,932	-70	-3.50	16,126	-
[1457]	26/04/07	1,998	2,009	1,985	2,002	-5	-0.25	10,799	-
[1457]	26/04/06	2,003	2,007	1,985	2,007	0	0.00	5,337	-
[1457]	26/04/03	2,006	2,013	1,995	2,007	-18	-0.89	5,803	-
[1457]	26/04/02	1,973	2,027	1,969	2,025	+30	+1.50	14,866	-
[1457]	26/04/01	2,026	2,032	1,993	1,995	-106	-5.05	9,395	-
[1457]	26/03/31	2,092	2,107	2,052	2,101	+27	+1.30	7,250	-
[1457]	26/03/30	2,108	2,113	2,072	2,074	+40	+1.97	23,268	-
[1457]	26/03/27	2,049	2,058	2,023	2,034	+3	+0.15	14,555	-
[1457]	26/03/26	2,022	2,052	2,017	2,031	+3	+0.15	6,004	-
[1457]	26/03/25	2,032	2,038	2,022	2,028	-54	-2.59	21,272	-
[1457]	26/03/24	2,071	2,101	2,071	2,082	-49	-2.30	84,248	-
[1457]	26/03/23	2,124	2,152	2,117	2,131	+72	+3.50	25,561	-
[1457]	26/03/19	2,042	2,059	2,034	2,059	+61	+3.05	11,264	-
[1457]	26/03/18	2,034	2,034	1,998	1,998	-54	-2.63	3,869	-
[1457]	26/03/17	2,031	2,057	2,026	2,052	-6	-0.29	8,623	-
[1457]	26/03/16	2,054	2,073	2,046	2,058	+12	+0.59	5,905	-
[1457]	26/03/13	2,072	2,075	2,040	2,046	+6	+0.29	13,905	-
[1457]	26/03/12	2,033	2,055	2,028	2,040	+31	+1.54	14,877	-
[1457]	26/03/11	2,001	2,011	1,985	2,009	-20	-0.99	13,260	-
[1457]	26/03/10	2,038	2,053	2,015	2,029	-59	-2.83	9,503	-
[1457]	26/03/09	2,120	2,128	2,077	2,088	+82	+4.09	42,835	-
[1457]	26/03/06	2,037	2,037	2,006	2,006	-8	-0.40	14,827	-
[1457]	26/03/05	1,985	2,020	1,972	2,014	-42	-2.04	29,017	-
[1457]	26/03/04	2,022	2,076	2,006	2,056	+74	+3.73	88,673	-
[1457]	26/03/03	1,935	1,984	1,934	1,982	+60	+3.12	25,198	-
[1457]	26/03/02	1,943	1,950	1,919	1,922	+23	+1.21	28,083	-
[1457]	26/02/27	1,927	1,927	1,898	1,899	-25	-1.30	7,502	-
[1457]	26/02/26	1,923	1,927	1,915	1,924	-20	-1.03	4,776	-
[1457]	26/02/25	1,949	1,961	1,937	1,944	-17	-0.87	7,884	-
[1457]	26/02/24	1,964	1,971	1,957	1,961	-3	-0.15	9,791	-
[1457]	26/02/20	1,956	1,971	1,956	1,964	+21	+1.08	3,780	-
[1457]	26/02/19	1,956	1,959	1,940	1,943	-22	-1.12	3,884	-
[1457]	26/02/18	1,976	1,976	1,959	1,965	-21	-1.06	5,711	-
[1457]	26/02/17	1,975	1,997	1,973	1,986	+13	+0.66	6,171	-
[1457]	26/02/16	1,951	1,976	1,951	1,973	+14	+0.71	4,224	-
[1457]	26/02/13	1,947	1,962	1,936	1,959	+31	+1.61	7,640	-
[1457]	26/02/12	1,940	1,940	1,924	1,928	-13	-0.67	3,672	-
[1457]	26/02/10	1,962	1,962	1,938	1,941	-31	-1.57	8,305	-
[1457]	26/02/09	1,959	1,984	1,958	1,972	-54	-2.67	17,779	-
[1457]	26/02/06	2,060	2,073	2,026	2,026	-26	-1.27	11,113	-
[1457]	26/02/05	2,040	2,056	2,034	2,052	+4	+0.20	7,119	-
[1457]	26/02/04	2,060	2,063	2,048	2,048	-8	-0.39	3,005	-
[1457]	26/02/03	2,084	2,084	2,052	2,056	-66	-3.11	3,898	-
[1457]	26/02/02	2,080	2,122	2,067	2,122	+21	+1.00	10,595	-
[1457]	26/01/30	2,109	2,120	2,099	2,101	-12	-0.57	6,620	-
[1457]	26/01/29	2,122	2,137	2,112	2,113	-11	-0.52	10,656	-
[1457]	26/01/28	2,123	2,131	2,115	2,124	+17	+0.81	7,238	-
[1457]	26/01/27	2,113	2,126	2,105	2,107	+1	+0.05	645	-
[1457]	26/01/26	2,106	2,114	2,100	2,106	+38	+1.84	13,513	-
[1457]	26/01/23	2,063	2,069	2,058	2,068	-3	-0.14	1,333	-
[1457]	26/01/22	2,062	2,074	2,062	2,071	-21	-1.00	5,353	-
[1457]	26/01/21	2,098	2,102	2,085	2,092	+20	+0.97	11,423	-
[1457]	26/01/20	2,060	2,073	2,060	2,072	+20	+0.97	3,544	-
[1457]	26/01/19	2,065	2,073	2,052	2,052	+2	+0.10	24,653	-
[1457]	26/01/16	2,053	2,060	2,048	2,050	+6	+0.29	1,846	-
[1457]	26/01/15	2,068	2,068	2,042	2,044	-17	-0.82	9,904	-
[1457]	26/01/14	2,077	2,080	2,061	2,061	-27	-1.29	4,040	-
[1457]	26/01/13	2,082	2,096	2,082	2,088	-48	-2.25	8,776	-
[1457]	26/01/09	2,151	2,152	2,135	2,136	-20	-0.93	3,297	-
[1457]	26/01/08	2,146	2,158	2,141	2,156	+16	+0.75	917	-
[1457]	26/01/07	2,140	2,143	2,132	2,140	+15	+0.71	1,640	-
[1457]	26/01/06	2,155	2,155	2,122	2,125	-34	-1.57	10,494	-
[1457]	26/01/05	2,181	2,181	2,155	2,159	-63	-2.84	7,369	-
[1457]	25/12/30	2,200	2,222	2,196	2,222	+31	+1.41	2,124	-
[1457]	25/12/29	2,200	2,202	2,189	2,191	-8	-0.36	945	-
[1457]	25/12/26	2,194	2,207	2,188	2,199	-4	-0.18	281,381	-
[1457]	25/12/25	2,198	2,210	2,198	2,203	-7	-0.32	2,785	-
[1457]	25/12/24	2,197	2,210	2,194	2,210	+12	+0.55	3,193	-
[1457]	25/12/23	2,206	2,206	2,196	2,198	-14	-0.63	246	-
[1457]	25/12/22	2,194	2,212	2,194	2,212	-10	-0.45	3,301	-
[1457]	25/12/19	2,231	2,231	2,215	2,222	-20	-0.89	233,224	-
[1457]	25/12/18	2,246	2,251	2,237	2,242	+11	+0.49	8,381	-
[1457]	25/12/17	2,235	2,248	2,230	2,231	0	0.00	2,154	-
[1457]	25/12/16	2,196	2,231	2,196	2,231	+39	+1.78	10,252	-
[1457]	25/12/15	2,209	2,209	2,191	2,192	-7	-0.32	2,768	-
[1457]	25/12/12	2,228	2,228	2,194	2,199	-42	-1.87	9,747	-
[1457]	25/12/11	2,211	2,244	2,208	2,241	+17	+0.76	948	-
[1457]	25/12/10	2,217	2,229	2,210	2,224	-8	-0.36	1,034	-
[1457]	25/12/09	2,223	2,232	2,218	2,232	+6	+0.27	580	-
[1457]	25/12/08	2,235	2,235	2,226	2,226	-15	-0.67	1,401	-
[1457]	25/12/05	2,239	2,246	2,235	2,241	+23	+1.04	1,967	-
[1457]	25/12/04	2,256	2,256	2,214	2,218	-42	-1.86	4,170	-
[1457]	25/12/03	2,253	2,265	2,250	2,260	+4	+0.18	145	-
[1457]	25/12/02	2,250	2,260	2,246	2,256	-1	-0.04	1,588	-
[1457]	25/12/01	2,232	2,257	2,232	2,257	+25	+1.12	2,869	-
[1457]	25/11/28	2,238	2,238	2,230	2,232	-5	-0.22	4,326	-
[1457]	25/11/27	2,234	2,238	2,228	2,237	-9	-0.40	461	-
[1457]	25/11/26	2,271	2,272	2,243	2,246	-44	-1.92	3,559	-
[1457]	25/11/25	2,265	2,291	2,265	2,290	+3	+0.13	3,450	-
[1457]	25/11/21	2,314	2,314	2,283	2,287	+4	+0.18	20,715	-
[1457]	25/11/20	2,272	2,285	2,267	2,283	-38	-1.64	1,395	-
[1457]	25/11/19	2,312	2,333	2,304	2,321	+1	+0.04	11,124	-
[1457]	25/11/18	2,270	2,320	2,266	2,320	+64	+2.84	7,102	-
[1457]	25/11/17	2,255	2,266	2,253	2,256	+9	+0.40	4,814	-
[1457]	25/11/14	2,268	2,268	2,244	2,247	+13	+0.58	2,703	-
[1457]	25/11/13	2,240	2,240	2,227	2,234	-15	-0.67	3,429	-
[1457]	25/11/12	2,265	2,265	2,248	2,249	-24	-1.06	1,442	-
[1457]	25/11/11	2,262	2,280	2,257	2,273	-2	-0.09	976	-
[1457]	25/11/10	2,275	2,284	2,275	2,275	-14	-0.61	1,243	-
[1457]	25/11/07	2,296	2,309	2,289	2,289	+10	+0.44	4,760	-
[1457]	25/11/06	2,289	2,289	2,272	2,279	-31	-1.34	1,446	-
[1457]	25/11/05	2,302	2,356	2,299	2,310	+30	+1.32	4,082	-
[1457]	25/11/04	2,273	2,280	2,254	2,280	+15	+0.66	9,589	-
[1457]	25/10/31	2,270	2,281	2,258	2,265	-21	-0.92	3,407	-
[1457]	25/10/30	2,300	2,302	2,285	2,286	-17	-0.74	2,761	-
[1457]	25/10/29	2,290	2,306	2,290	2,303	+3	+0.13	954	-
[1457]	25/10/28	2,278	2,302	2,278	2,300	+28	+1.23	18,904	-
[1457]	25/10/27	2,283	2,283	2,270	2,272	-39	-1.69	51,632	-
[1457]	25/10/24	2,312	2,317	2,305	2,311	-12	-0.52	6,857	-
[1457]	25/10/23	2,329	2,337	2,322	2,323	+6	+0.26	2,591	-
[1457]	25/10/22	2,323	2,333	2,308	2,317	-8	-0.34	12,765	-
[1457]	25/10/21	2,316	2,328	2,309	2,325	-4	-0.17	17,071	-
[1457]	25/10/20	2,349	2,356	2,329	2,329	-58	-2.43	2,002	-
[1457]	25/10/17	2,382	2,389	2,372	2,387	+24	+1.02	5,145	-
[1457]	25/10/16	2,360	2,370	2,353	2,363	-10	-0.42	3,887	-
[1457]	25/10/15	2,399	2,399	2,373	2,373	-44	-1.82	7,644	-
[1457]	25/10/14	2,407	2,430	2,383	2,417	+50	+2.11	29,284	-
[1457]	25/10/10	2,334	2,371	2,334	2,367	+40	+1.72	12,273	-
[1457]	25/10/09	2,333	2,337	2,327	2,327	-16	-0.68	2,937	-
[1457]	25/10/08	2,337	2,343	2,321	2,343	-5	-0.21	3,800	-
[1457]	25/10/07	2,337	2,348	2,334	2,348	+1	+0.04	9,565	-
[1457]	25/10/06	2,345	2,369	2,340	2,347	-76	-3.14	13,838	-
[1457]	25/10/03	2,452	2,452	2,420	2,423	-30	-1.22	6,138	-
[1457]	25/10/02	2,449	2,469	2,446	2,453	0	0.00	3,376	-
[1457]	25/10/01	2,433	2,462	2,433	2,453	+36	+1.49	7,267	-
[1457]	25/09/30	2,421	2,435	2,413	2,417	-6	-0.25	3,092	-
[1457]	25/09/29	2,401	2,423	2,401	2,423	+21	+0.87	346	-
[1457]	25/09/26	2,405	2,405	2,389	2,402	0	0.00	8,538	-
[1457]	25/09/25	2,407	2,410	2,399	2,402	-17	-0.70	2,282	-
[1457]	25/09/24	2,422	2,433	2,419	2,419	-1	-0.04	2,645	-
[1457]	25/09/22	2,429	2,429	2,410	2,420	-8	-0.33	2,005	-
[1457]	25/09/19	2,410	2,449	2,402	2,428	+5	+0.21	165,190	-
[1457]	25/09/18	2,431	2,437	2,417	2,423	-10	-0.41	12,262	-
[1457]	25/09/17	2,427	2,443	2,427	2,433	+17	+0.70	6,073	-
[1457]	25/09/16	2,418	2,429	2,407	2,416	-7	-0.29	5,982	-
[1457]	25/09/12	2,414	2,429	2,407	2,423	-9	-0.37	15,636	-
[1457]	25/09/11	2,441	2,445	2,432	2,432	-8	-0.33	10,533	-
[1457]	25/09/10	2,452	2,452	2,438	2,440	-12	-0.49	2,391	-
[1457]	25/09/09	2,430	2,455	2,422	2,452	+11	+0.45	8,745	-
[1457]	25/09/08	2,447	2,455	2,435	2,441	-25	-1.01	48,305	-
[1457]	25/09/05	2,469	2,479	2,463	2,466	-21	-0.84	6,008	-