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
[1489]	26/10/29	3,494	3,515	3,483	3,511	+14.0	+0.40	432,823	-
[1489]	26/10/28	3,540	3,543	3,491	3,497	-43.0	-1.21	472,924	-
[1489]	26/10/27	3,550	3,550	3,520	3,540	-11.0	-0.31	390,743	-
[1489]	26/10/26	3,520	3,553	3,511	3,551	+45.0	+1.28	654,931	-
[1489]	26/10/23	3,541	3,542	3,476	3,506	-19.0	-0.54	800,162	-
[1489]	26/10/22	3,522	3,548	3,515	3,525	-5.0	-0.14	268,733	-
[1489]	26/10/21	3,539	3,539	3,510	3,530	+14.0	+0.40	247,843	-
[1489]	26/10/20	3,533	3,552	3,501	3,516	-26.0	-0.73	332,773	-
[1489]	26/10/19	3,532	3,548	3,507	3,542	+17.0	+0.48	763,823	-
[1489]	26/10/16	3,511	3,535	3,504	3,525	+39.0	+1.12	317,959	-
[1489]	26/10/15	3,491	3,496	3,461	3,486	-28.0	-0.80	1,174,826	-
[1489]	26/10/14	3,517	3,517	3,488	3,514	-3.0	-0.09	342,391	-
[1489]	26/10/13	3,489	3,517	3,473	3,517	+52.0	+1.50	775,385	-
[1489]	26/10/09	3,469	3,474	3,447	3,465	+16.0	+0.46	294,513	-
[1489]	26/10/08	3,456	3,460	3,423	3,449	-24.0	-0.69	503,092	-
[1489]	26/10/07	3,475	3,495	3,468	3,473	-8.0	-0.23	796,874	-
[1489]	26/10/06	3,470	3,482	3,450	3,481	-19.0	-0.54	714,036	-
[1489]	26/10/05	3,501	3,507	3,485	3,500	+20.0	+0.57	676,432	-
[1489]	26/10/02	3,519	3,519	3,480	3,480	-49.0	-1.39	805,162	-
[1489]	26/10/01	3,533	3,540	3,497	3,529	-22.0	-0.62	631,644	-
[1489]	26/09/30	3,549	3,562	3,509	3,551	+31.0	+0.88	527,740	-
[1489]	26/09/29	3,551	3,616	3,508	3,520	-35.0	-0.98	413,326	-
[1489]	26/09/28	3,590	3,598	3,555	3,555	-30.0	-0.84	443,709	-
[1489]	26/09/25	3,571	3,587	3,556	3,585	+35.0	+0.99	457,068	-
[1489]	26/09/24	3,617	3,617	3,548	3,550	-35.0	-0.98	615,246	-
[1489]	26/09/18	3,620	3,622	3,573	3,585	-27.0	-0.75	769,578	-
[1489]	26/09/17	3,579	3,616	3,578	3,612	+48.0	+1.35	361,464	-
[1489]	26/09/16	3,560	3,587	3,560	3,564	+22.0	+0.62	281,766	-
[1489]	26/09/15	3,571	3,573	3,530	3,542	-19.0	-0.53	421,362	-
[1489]	26/09/14	3,528	3,568	3,525	3,561	+37.0	+1.05	487,997	-
[1489]	26/09/11	3,464	3,531	3,452	3,524	+24.0	+0.69	383,328	-
[1489]	26/09/10	3,488	3,505	3,474	3,500	+12.0	+0.34	396,936	-
[1489]	26/09/09	3,495	3,504	3,478	3,488	-11.0	-0.31	486,835	-
[1489]	26/09/08	3,549	3,549	3,499	3,499	-70.0	-1.96	439,528	-
[1489]	26/09/07	3,597	3,605	3,562	3,569	-9.0	-0.25	703,806	-
[1489]	26/09/04	3,623	3,628	3,567	3,578	-43.0	-1.19	755,811	-
[1489]	26/09/03	3,609	3,638	3,595	3,621	+36.0	+1.00	600,431	-
[1489]	26/09/02	3,620	3,633	3,580	3,585	-66.0	-1.81	749,188	-
[1489]	26/09/01	3,576	3,655	3,573	3,651	+75.0	+2.10	526,761	-
[1489]	26/08/31	3,579	3,587	3,553	3,576	+2.0	+0.06	624,789	-
[1489]	26/08/28	3,551	3,591	3,539	3,574	+21.0	+0.59	353,019	-
[1489]	26/08/27	3,568	3,572	3,545	3,553	-8.0	-0.22	404,538	-
[1489]	26/08/26	3,555	3,582	3,555	3,561	+3.0	+0.08	271,429	-
[1489]	26/08/25	3,573	3,584	3,553	3,558	-3.0	-0.08	685,779	-
[1489]	26/08/24	3,555	3,564	3,530	3,561	+11.0	+0.31	408,487	-
[1489]	26/08/21	3,499	3,550	3,499	3,550	+41.0	+1.17	526,299	-
[1489]	26/08/20	3,492	3,513	3,483	3,509	+48.0	+1.39	478,711	-
[1489]	26/08/19	3,525	3,526	3,453	3,461	-72.0	-2.04	937,275	-
[1489]	26/08/18	3,512	3,537	3,502	3,533	+27.0	+0.77	332,634	-
[1489]	26/08/17	3,530	3,548	3,506	3,506	-20.0	-0.57	401,857	-
[1489]	26/08/14	3,489	3,540	3,489	3,526	+20.0	+0.57	369,136	-
[1489]	26/08/13	3,508	3,525	3,475	3,506	-2.0	-0.06	421,712	-
[1489]	26/08/12	3,539	3,539	3,490	3,508	+1.0	+0.03	404,271	-
[1489]	26/08/10	3,512	3,512	3,482	3,507	+11.0	+0.31	436,445	-
[1489]	26/08/07	3,471	3,517	3,467	3,496	+26.0	+0.75	391,847	-
[1489]	26/08/06	3,404	3,470	3,403	3,470	+67.0	+1.97	453,876	-
[1489]	26/08/05	3,383	3,410	3,377	3,403	+43.0	+1.28	833,710	-
[1489]	26/08/04	3,379	3,384	3,351	3,360	-24.0	-0.71	513,193	-
[1489]	26/08/03	3,426	3,426	3,312	3,384	-52.0	-1.51	1,350,503	-
[1489]	26/07/31	3,451	3,480	3,428	3,436	-52.0	-1.49	836,632	-
[1489]	26/07/30	3,526	3,526	3,452	3,488	-68.0	-1.91	848,363	-
[1489]	26/07/29	3,465	3,556	3,454	3,556	+93.0	+2.69	1,252,325	-
[1489]	26/07/28	3,474	3,474	3,427	3,463	-22.0	-0.63	869,711	-
[1489]	26/07/27	3,425	3,485	3,425	3,485	+88.0	+2.59	1,077,691	-
[1489]	26/07/24	3,384	3,400	3,365	3,397	-8.0	-0.23	631,586	-
[1489]	26/07/23	3,388	3,405	3,383	3,405	+11.0	+0.32	405,866	-
[1489]	26/07/22	3,389	3,403	3,368	3,394	+14.0	+0.41	607,436	-
[1489]	26/07/21	3,320	3,380	3,317	3,380	+71.0	+2.15	885,418	-
[1489]	26/07/17	3,327	3,345	3,278	3,309	-20	-0.60	939,724	-
[1489]	26/07/16	3,325	3,352	3,312	3,329	+2	+0.06	731,242	-
[1489]	26/07/15	3,323	3,335	3,300	3,327	+27	+0.82	656,943	-
[1489]	26/07/14	3,273	3,305	3,264	3,300	+42	+1.29	1,237,472	-
[1489]	26/07/13	3,278	3,281	3,246	3,258	-7	-0.21	580,214	-
[1489]	26/07/10	3,263	3,285	3,244	3,265	+4	+0.12	372,030	-
[1489]	26/07/09	3,275	3,282	3,253	3,261	-27	-0.82	1,104,769	-
[1489]	26/07/08	3,307	3,309	3,282	3,288	-23	-0.69	978,236	-
[1489]	26/07/07	3,315	3,323	3,286	3,311	-5	-0.15	2,374,811	-
[1489]	26/07/06	3,262	3,316	3,262	3,316	+54	+1.66	848,336	-
[1489]	26/07/03	3,251	3,278	3,245	3,262	+39	+1.21	758,677	-
[1489]	26/07/02	3,193	3,230	3,176	3,223	+47	+1.48	1,341,173	-
[1489]	26/07/01	3,190	3,200	3,160	3,176	-8	-0.25	665,312	-
[1489]	26/06/30	3,198	3,209	3,162	3,184	-3	-0.09	557,510	-
[1489]	26/06/29	3,198	3,199	3,161	3,187	+1	+0.03	412,705	-
[1489]	26/06/26	3,175	3,198	3,152	3,186	+1	+0.03	592,775	-
[1489]	26/06/25	3,222	3,222	3,174	3,185	0	0.00	573,073	-
[1489]	26/06/24	3,220	3,222	3,174	3,185	-21	-0.66	790,030	-
[1489]	26/06/23	3,275	3,283	3,206	3,206	-67	-2.05	716,774	-
[1489]	26/06/22	3,229	3,275	3,225	3,273	+30	+0.93	1,208,921	-
[1489]	26/06/19	3,265	3,281	3,222	3,243	-25	-0.76	1,423,747	-
[1489]	26/06/18	3,252	3,288	3,242	3,268	+15	+0.46	422,598	-
[1489]	26/06/17	3,234	3,274	3,227	3,253	+2	+0.06	517,642	-
[1489]	26/06/16	3,260	3,260	3,235	3,251	-14	-0.43	446,245	-
[1489]	26/06/15	3,249	3,306	3,241	3,265	+66	+2.06	1,066,907	-
[1489]	26/06/12	3,197	3,215	3,177	3,199	+48	+1.52	1,800,590	-
[1489]	26/06/11	3,121	3,151	3,097	3,151	-10	-0.32	752,943	-
[1489]	26/06/10	3,208	3,208	3,145	3,161	-39	-1.22	1,242,332	-
[1489]	26/06/09	3,216	3,239	3,196	3,200	+9	+0.28	984,254	-
[1489]	26/06/08	3,188	3,210	3,160	3,191	-49	-1.51	1,294,216	-
[1489]	26/06/05	3,240	3,258	3,227	3,240	+14	+0.43	846,834	-
[1489]	26/06/04	3,229	3,241	3,210	3,226	-31	-0.95	620,371	-
[1489]	26/06/03	3,219	3,268	3,213	3,257	+55	+1.72	663,661	-
[1489]	26/06/02	3,197	3,206	3,159	3,202	-22	-0.68	753,195	-
[1489]	26/06/01	3,255	3,255	3,206	3,224	-31	-0.95	812,529	-
[1489]	26/05/29	3,222	3,286	3,222	3,255	+46	+1.43	550,697	-
[1489]	26/05/28	3,228	3,235	3,192	3,209	-31	-0.96	676,681	-
[1489]	26/05/27	3,250	3,273	3,232	3,240	-8	-0.25	406,436	-
[1489]	26/05/26	3,240	3,254	3,220	3,248	+12	+0.37	595,570	-
[1489]	26/05/25	3,238	3,254	3,213	3,236	+20	+0.62	785,396	-
[1489]	26/05/22	3,217	3,226	3,194	3,216	+6.0	+0.19	411,472	-
[1489]	26/05/21	3,218	3,238	3,210	3,210	+22.0	+0.69	685,165	-
[1489]	26/05/20	3,237	3,237	3,166	3,188	-42.0	-1.30	748,409	-
[1489]	26/05/19	3,225	3,241	3,207	3,230	+35.0	+1.10	311,743	-
[1489]	26/05/18	3,251	3,252	3,195	3,195	-57.0	-1.75	757,740	-
[1489]	26/05/15	3,270	3,290	3,226	3,252	-12.0	-0.37	562,426	-
[1489]	26/05/14	3,281	3,281	3,254	3,264	-19.0	-0.58	384,582	-
[1489]	26/05/13	3,226	3,283	3,221	3,283	+68.0	+2.12	534,991	-
[1489]	26/05/12	3,201	3,239	3,194	3,215	+29.0	+0.91	644,836	-
[1489]	26/05/11	3,169	3,206	3,168	3,186	+19.0	+0.60	575,552	-
[1489]	26/05/08	3,190	3,190	3,135	3,167	-31.0	-0.97	563,627	-
[1489]	26/05/07	3,156	3,233	3,143	3,198	+80.0	+2.57	1,322,568	-
[1489]	26/05/01	3,100	3,125	3,059	3,118	+10.0	+0.32	778,680	-
[1489]	26/04/30	3,107	3,110	3,074	3,108	-13.0	-0.42	508,329	-
[1489]	26/04/28	3,076	3,124	3,065	3,121	+61.0	+1.99	766,885	-
[1489]	26/04/27	3,061	3,075	3,029	3,060	-24	-0.78	1,302,806	-
[1489]	26/04/24	3,096	3,101	3,075	3,084	+2	+0.06	480,829	-
[1489]	26/04/23	3,091	3,102	3,055	3,082	-18	-0.58	838,856	-
[1489]	26/04/22	3,136	3,137	3,095	3,100	-39	-1.24	746,349	-
[1489]	26/04/21	3,152	3,154	3,131	3,139	-10	-0.32	447,628	-
[1489]	26/04/20	3,185	3,185	3,145	3,149	-16	-0.51	593,869	-
[1489]	26/04/17	3,189	3,189	3,157	3,165	-32	-1.00	512,557	-
[1489]	26/04/16	3,192	3,210	3,187	3,197	+15	+0.47	681,965	-
[1489]	26/04/15	3,209	3,209	3,175	3,182	+6	+0.19	737,823	-
[1489]	26/04/14	3,201	3,204	3,171	3,176	0	0.00	486,364	-
[1489]	26/04/13	3,193	3,213	3,165	3,176	-19	-0.59	529,535	-
[1489]	26/04/10	3,200	3,223	3,193	3,195	-5	-0.16	700,540	-
[1489]	26/04/09	3,242	3,248	3,200	3,200	-25	-0.78	679,876	-
[1489]	26/04/08	3,254	3,255	3,210	3,225	+74	+2.35	1,096,801	-
[1489]	26/04/07	3,172	3,187	3,149	3,151	-9	-0.28	454,133	-
[1489]	26/04/06	3,173	3,186	3,160	3,160	-42	-1.31	810,719	-
[1489]	26/04/03	3,193	3,213	3,188	3,202	+26	+0.82	956,082	-
[1489]	26/04/02	3,248	3,262	3,172	3,176	-47	-1.46	1,133,142	-
[1489]	26/04/01	3,205	3,223	3,165	3,223	+118	+3.80	897,265	-
[1489]	26/03/31	3,120	3,167	3,086	3,105	-29	-0.93	695,733	-
[1489]	26/03/30	3,088	3,148	3,063	3,134	-46	-1.45	837,103	-
[1489]	26/03/27	3,143	3,195	3,136	3,180	+20	+0.63	618,786	-
[1489]	26/03/26	3,161	3,173	3,128	3,160	+7	+0.22	490,248	-
[1489]	26/03/25	3,150	3,166	3,135	3,153	+73	+2.37	740,462	-
[1489]	26/03/24	3,089	3,091	3,052	3,080	+79	+2.63	664,795	-
[1489]	26/03/23	3,042	3,042	2,975	3,001	-109	-3.50	2,220,065	-
[1489]	26/03/19	3,141	3,157	3,110	3,110	-93	-2.90	844,591	-
[1489]	26/03/18	3,158	3,203	3,150	3,203	+95	+3.06	546,768	-
[1489]	26/03/17	3,111	3,140	3,097	3,108	+30	+0.97	591,411	-
[1489]	26/03/16	3,098	3,106	3,061	3,078	-17	-0.55	660,194	-
[1489]	26/03/13	3,074	3,120	3,050	3,095	-21	-0.67	1,098,036	-
[1489]	26/03/12	3,143	3,150	3,086	3,116	-57	-1.80	1,404,992	-
[1489]	26/03/11	3,176	3,206	3,167	3,173	+37	+1.18	814,630	-
[1489]	26/03/10	3,118	3,158	3,104	3,136	+70	+2.28	1,565,641	-
[1489]	26/03/09	3,047	3,080	3,007	3,066	-112	-3.52	3,120,772	-
[1489]	26/03/06	3,133	3,178	3,119	3,178	-2	-0.06	1,116,515	-
[1489]	26/03/05	3,211	3,231	3,156	3,180	+65	+2.09	1,892,406	-
[1489]	26/03/04	3,187	3,202	3,071	3,115	-142	-4.36	3,549,407	-
[1489]	26/03/03	3,350	3,356	3,250	3,257	-114	-3.38	1,456,423	-
[1489]	26/03/02	3,349	3,371	3,303	3,371	-27	-0.79	1,306,812	-
[1489]	26/02/27	3,340	3,399	3,332	3,398	+65	+1.95	786,621	-
[1489]	26/02/26	3,332	3,355	3,329	3,333	+28	+0.85	608,708	-
[1489]	26/02/25	3,303	3,319	3,267	3,305	+1	+0.03	818,283	-
[1489]	26/02/24	3,303	3,304	3,261	3,304	+13	+0.40	704,826	-
[1489]	26/02/20	3,310	3,310	3,274	3,291	-30	-0.90	770,068	-
[1489]	26/02/19	3,294	3,329	3,281	3,321	+36	+1.10	566,606	-
[1489]	26/02/18	3,268	3,294	3,260	3,285	+38	+1.17	459,670	-
[1489]	26/02/17	3,260	3,274	3,237	3,247	-5	-0.15	557,839	-
[1489]	26/02/16	3,314	3,314	3,252	3,252	-32	-0.97	911,141	-
[1489]	26/02/13	3,310	3,314	3,275	3,284	-47	-1.41	974,232	-
[1489]	26/02/12	3,315	3,338	3,306	3,331	+26	+0.79	768,114	-
[1489]	26/02/10	3,256	3,308	3,252	3,305	+66	+2.04	821,430	-
[1489]	26/02/09	3,340	3,350	3,234	3,239	+39	+1.22	1,632,670	-
[1489]	26/02/06	3,138	3,200	3,125	3,200	+46	+1.46	1,004,297	-
[1489]	26/02/05	3,182	3,192	3,133	3,154	+9	+0.29	796,600	-
[1489]	26/02/04	3,086	3,147	3,072	3,145	+73	+2.38	944,954	-
[1489]	26/02/03	3,039	3,076	3,033	3,072	+82	+2.74	543,395	-
[1489]	26/02/02	3,067	3,072	2,985	2,990	-31	-1.03	1,679,240	-
[1489]	26/01/30	3,020	3,024	2,998	3,021	+22	+0.73	730,740	-
[1489]	26/01/29	2,975	3,008	2,947	2,999	+24	+0.81	1,044,248	-
[1489]	26/01/28	2,978	2,989	2,964	2,975	-19	-0.63	736,783	-
[1489]	26/01/27	2,987	3,002	2,963	2,994	+3	+0.10	827,913	-
[1489]	26/01/26	2,997	3,006	2,985	2,991	-59	-1.93	1,654,371	-
[1489]	26/01/23	3,059	3,064	3,039	3,050	0	0.00	391,675	-
[1489]	26/01/22	3,065	3,065	3,044	3,050	+26	+0.86	475,349	-
[1489]	26/01/21	3,016	3,030	3,002	3,024	-38	-1.24	1,067,030	-
[1489]	26/01/20	3,077	3,077	3,051	3,062	-22	-0.71	645,894	-
[1489]	26/01/19	3,083	3,085	3,039	3,084	-2	-0.06	797,836	-
[1489]	26/01/16	3,098	3,102	3,075	3,086	-16	-0.52	882,814	-
[1489]	26/01/15	3,078	3,106	3,066	3,102	+34	+1.11	793,119	-
[1489]	26/01/14	3,041	3,070	3,031	3,068	+52	+1.72	794,865	-
[1489]	26/01/13	3,027	3,029	3,000	3,016	+56	+1.89	1,055,870	-
[1489]	26/01/09	2,930	2,961	2,926	2,960	+39	+1.34	424,164	-
[1489]	26/01/08	2,922	2,940	2,910	2,921	-6	-0.20	415,070	-
[1489]	26/01/07	2,922	2,936	2,910	2,927	-11	-0.37	596,778	-
[1489]	26/01/06	2,903	2,938	2,903	2,938	+43	+1.49	766,341	-
[1489]	26/01/05	2,878	2,905	2,877	2,895	+36	+1.26	878,070	-
[1489]	25/12/30	2,866	2,867	2,853	2,859	-5	-0.17	367,527	-
[1489]	25/12/29	2,861	2,869	2,853	2,864	+13	+0.46	502,012	-
[1489]	25/12/26	2,859	2,860	2,843	2,851	-2	-0.07	473,337	-
[1489]	25/12/25	2,859	2,859	2,838	2,853	+12	+0.42	298,377	-
[1489]	25/12/24	2,856	2,860	2,837	2,841	-10	-0.35	775,633	-
[1489]	25/12/23	2,845	2,857	2,841	2,851	+15	+0.53	417,300	-
[1489]	25/12/22	2,849	2,849	2,834	2,836	+12	+0.42	696,682	-
[1489]	25/12/19	2,814	2,830	2,806	2,824	+12	+0.43	386,009	-
[1489]	25/12/18	2,813	2,813	2,796	2,812	+8	+0.29	691,492	-
[1489]	25/12/17	2,806	2,810	2,784	2,804	-11	-0.39	629,346	-
[1489]	25/12/16	2,859	2,860	2,810	2,815	-49	-1.71	707,887	-
[1489]	25/12/15	2,851	2,864	2,842	2,864	+19	+0.67	517,205	-
[1489]	25/12/12	2,824	2,848	2,821	2,845	+41	+1.46	749,686	-
[1489]	25/12/11	2,830	2,831	2,796	2,804	-3	-0.11	454,387	-
[1489]	25/12/10	2,799	2,821	2,799	2,807	+27	+0.97	368,990	-
[1489]	25/12/09	2,785	2,793	2,778	2,780	-4	-0.14	297,639	-
[1489]	25/12/08	2,769	2,786	2,756	2,784	+27	+0.98	314,919	-
[1489]	25/12/05	2,778	2,781	2,750	2,757	-31	-1.11	457,141	-
[1489]	25/12/04	2,746	2,794	2,744	2,788	+38	+1.38	592,738	-
[1489]	25/12/03	2,763	2,767	2,743	2,750	-8	-0.29	569,477	-
[1489]	25/12/02	2,764	2,768	2,751	2,758	+7	+0.25	572,583	-
[1489]	25/12/01	2,781	2,782	2,745	2,751	-29	-1.04	652,935	-
[1489]	25/11/28	2,764	2,782	2,757	2,780	+20	+0.72	442,299	-
[1489]	25/11/27	2,767	2,772	2,758	2,760	+7	+0.25	346,264	-
[1489]	25/11/26	2,728	2,756	2,722	2,753	+40	+1.47	532,968	-
[1489]	25/11/25	2,734	2,734	2,694	2,713	+5	+0.18	495,671	-
[1489]	25/11/21	2,662	2,710	2,661	2,708	+8	+0.30	467,914	-
[1489]	25/11/20	2,692	2,705	2,687	2,700	+49	+1.85	596,346	-
[1489]	25/11/19	2,657	2,669	2,632	2,651	+1	+0.04	407,706	-
[1489]	25/11/18	2,689	2,704	2,647	2,650	-56	-2.07	579,961	-
[1489]	25/11/17	2,716	2,724	2,698	2,706	-10	-0.37	319,142	-
[1489]	25/11/14	2,680	2,718	2,675	2,716	+16	+0.59	402,047	-
[1489]	25/11/13	2,690	2,704	2,689	2,700	+23	+0.86	333,594	-
[1489]	25/11/12	2,641	2,679	2,641	2,677	+44	+1.67	388,055	-
[1489]	25/11/11	2,639	2,639	2,619	2,633	-2	-0.08	280,220	-
[1489]	25/11/10	2,625	2,635	2,616	2,635	+24	+0.92	571,634	-
[1489]	25/11/07	2,586	2,612	2,580	2,611	+15	+0.58	541,499	-
[1489]	25/11/06	2,587	2,608	2,587	2,596	+15	+0.58	582,981	-
[1489]	25/11/05	2,583	2,586	2,526	2,581	-16	-0.62	824,104	-
[1489]	25/11/04	2,602	2,625	2,589	2,597	+5	+0.19	719,341	-
[1489]	25/10/31	2,604	2,612	2,580	2,592	+2	+0.08	506,856	-
[1489]	25/10/30	2,567	2,595	2,565	2,590	+25	+0.97	504,061	-
[1489]	25/10/29	2,598	2,598	2,565	2,565	-27	-1.04	489,744	-
[1489]	25/10/28	2,626	2,626	2,588	2,592	-35	-1.33	516,570	-
[1489]	25/10/27	2,603	2,627	2,602	2,627	+41	+1.59	606,298	-
[1489]	25/10/24	2,583	2,589	2,576	2,586	+6	+0.23	207,135	-
[1489]	25/10/23	2,570	2,580	2,561	2,580	+1	+0.04	338,602	-
[1489]	25/10/22	2,558	2,583	2,555	2,579	+26	+1.02	423,371	-
[1489]	25/10/21	2,560	2,567	2,549	2,553	+3	+0.12	359,327	-
[1489]	25/10/20	2,535	2,550	2,524	2,550	+52	+2.08	349,023	-
[1489]	25/10/17	2,500	2,513	2,496	2,498	-23	-0.91	460,895	-
[1489]	25/10/16	2,529	2,532	2,512	2,521	+14	+0.56	311,674	-
[1489]	25/10/15	2,505	2,512	2,498	2,507	+24	+0.97	421,343	-
[1489]	25/10/14	2,480	2,516	2,468	2,483	-47	-1.86	1,235,991	-
[1489]	25/10/10	2,553	2,553	2,514	2,530	-32	-1.25	566,149	-
[1489]	25/10/09	2,563	2,569	2,556	2,562	-5	-0.19	414,754	-
[1489]	25/10/08	2,578	2,586	2,559	2,567	+7	+0.27	341,468	-
[1489]	25/10/07	2,560	2,582	2,557	2,560	+5	+0.20	792,750	-
[1489]	25/10/06	2,601	2,601	2,551	2,555	+7	+0.27	793,702	-
[1489]	25/10/03	2,535	2,564	2,535	2,548	-12	-0.47	613,705	-
[1489]	25/10/02	2,588	2,588	2,520	2,560	-14	-0.54	512,757	-
[1489]	25/10/01	2,592	2,595	2,564	2,574	-12	-0.46	374,400	-
[1489]	25/09/30	2,580	2,594	2,567	2,586	-4	-0.15	302,725	-
[1489]	25/09/29	2,625	2,625	2,582	2,590	-15	-0.58	449,650	-
[1489]	25/09/26	2,600	2,618	2,592	2,605	+11	+0.42	383,937	-
[1489]	25/09/25	2,592	2,601	2,587	2,594	+12	+0.46	403,171	-
[1489]	25/09/24	2,596	2,600	2,574	2,582	-5	-0.19	444,150	-
[1489]	25/09/22	2,578	2,590	2,573	2,587	+7	+0.27	375,502	-
[1489]	25/09/19	2,592	2,606	2,565	2,580	-4	-0.15	578,165	-
[1489]	25/09/18	2,597	2,597	2,568	2,584	+1	+0.04	414,691	-
[1489]	25/09/17	2,601	2,601	2,570	2,583	-19	-0.73	335,310	-
[1489]	25/09/16	2,602	2,612	2,596	2,602	+6	+0.23	576,478	-
[1489]	25/09/12	2,605	2,609	2,593	2,596	+10	+0.39	278,366	-
[1489]	25/09/11	2,597	2,602	2,582	2,586	-11	-0.42	407,924	-
[1489]	25/09/10	2,592	2,597	2,581	2,597	-2	-0.08	381,081	-
[1489]	25/09/09	2,623	2,627	2,589	2,599	-26	-0.99	719,138	-
[1489]	25/09/08	2,614	2,625	2,596	2,625	+35	+1.35	416,570	-
[1489]	25/09/05	2,584	2,596	2,574	2,590	+32	+1.25	431,974	-