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
[1555]	26/10/29	2,309	2,333	2,309	2,324	+52.0	+2.29	1,124	-
[1555]	26/10/28	2,304	2,323	2,272	2,272	+1.0	+0.04	1,210	-
[1555]	26/10/27	2,243	2,287	2,243	2,271	+14.0	+0.62	1,692	-
[1555]	26/10/26	2,243	2,257	2,235	2,257	+27.0	+1.21	1,117	-
[1555]	26/10/23	2,248	2,268	2,228	2,230	-7.0	-0.31	2,446	-
[1555]	26/10/22	2,235	2,247	2,228	2,237	+13.0	+0.58	3,983	-
[1555]	26/10/21	2,240	2,258	2,224	2,224	-6.0	-0.27	2,530	-
[1555]	26/10/20	2,230	2,241	2,227	2,230	+10.0	+0.45	5,227	-
[1555]	26/10/19	2,211	2,233	2,208	2,220	0	+0.00	1,922	-
[1555]	26/10/16	2,221	2,230	2,209	2,220	-1.0	-0.05	537	-
[1555]	26/10/15	2,224	2,238	2,212	2,221	-35.0	-1.55	3,459	-
[1555]	26/10/14	2,225	2,265	2,225	2,256	+13.0	+0.58	1,609	-
[1555]	26/10/13	2,247	2,247	2,217	2,243	-34.0	-1.49	4,377	-
[1555]	26/10/09	2,218	2,277	2,218	2,277	+68.0	+3.08	2,306	-
[1555]	26/10/08	2,220	2,233	2,209	2,209	-14.0	-0.63	3,214	-
[1555]	26/10/07	2,191	2,230	2,191	2,223	+33.0	+1.51	1,034	-
[1555]	26/10/06	2,220	2,220	2,190	2,190	+5.0	+0.23	427	-
[1555]	26/10/05	2,188	2,388	2,170	2,185	-17.0	-0.77	22,267	-
[1555]	26/10/02	2,246	2,246	2,195	2,202	-10.0	-0.45	4,853	-
[1555]	26/10/01	2,279	2,279	2,208	2,212	-51.0	-2.25	1,439	-
[1555]	26/09/30	2,206	2,279	2,205	2,263	+73.0	+3.33	8,433	-
[1555]	26/09/29	2,250	2,250	2,185	2,190	-19.0	-0.86	3,112	-
[1555]	26/09/28	2,264	2,264	2,205	2,209	-25.0	-1.12	2,042	-
[1555]	26/09/25	2,214	2,234	2,209	2,234	+11.0	+0.49	18,792	-
[1555]	26/09/24	2,224	2,226	2,209	2,223	-5.0	-0.22	3,852	-
[1555]	26/09/18	2,248	2,248	2,224	2,228	+4.0	+0.18	394	-
[1555]	26/09/17	2,240	2,240	2,224	2,224	+7.0	+0.32	971	-
[1555]	26/09/16	2,245	2,245	2,209	2,217	0	+0.00	721	-
[1555]	26/09/15	2,236	2,245	2,211	2,217	-19.0	-0.85	887	-
[1555]	26/09/14	2,216	2,240	2,216	2,236	+14.0	+0.63	967	-
[1555]	26/09/11	2,270	2,270	2,221	2,222	-29.0	-1.29	1,098	-
[1555]	26/09/10	2,280	2,280	2,235	2,251	-29.0	-1.27	3,233	-
[1555]	26/09/09	2,287	2,298	2,279	2,280	-26.0	-1.13	3,449	-
[1555]	26/09/08	2,358	2,358	2,295	2,306	-51.0	-2.16	7,237	-
[1555]	26/09/07	2,389	2,389	2,355	2,357	-17.0	-0.72	3,056	-
[1555]	26/09/04	2,389	2,389	2,350	2,374	+14.0	+0.59	3,095	-
[1555]	26/09/03	2,419	2,419	2,349	2,360	-15.0	-0.63	2,178	-
[1555]	26/09/02	2,433	2,433	2,374	2,375	-27.0	-1.12	3,329	-
[1555]	26/09/01	2,423	2,423	2,395	2,402	-5.0	-0.21	673	-
[1555]	26/08/31	2,405	2,407	2,398	2,407	-13.0	-0.54	1,295	-
[1555]	26/08/28	2,415	2,428	2,405	2,420	+6.0	+0.25	1,939	-
[1555]	26/08/27	2,451	2,451	2,412	2,414	-30.0	-1.23	2,028	-
[1555]	26/08/26	2,442	2,460	2,440	2,444	+8.0	+0.33	445	-
[1555]	26/08/25	2,448	2,448	2,423	2,436	+5.0	+0.21	532	-
[1555]	26/08/24	2,427	2,439	2,421	2,431	+4.0	+0.16	701	-
[1555]	26/08/21	2,478	2,478	2,412	2,427	-51.0	-2.06	9,129	-
[1555]	26/08/20	2,463	2,500	2,437	2,478	+16.0	+0.65	6,295	-
[1555]	26/08/19	2,488	2,514	2,452	2,462	-52.0	-2.07	1,048	-
[1555]	26/08/18	2,500	2,534	2,496	2,514	+32.0	+1.29	1,552	-
[1555]	26/08/17	2,510	2,510	2,482	2,482	-18.0	-0.72	3,672	-
[1555]	26/08/14	2,524	2,542	2,500	2,500	-28.0	-1.11	483	-
[1555]	26/08/13	2,546	2,546	2,518	2,528	-2.0	-0.08	162	-
[1555]	26/08/12	2,520	2,540	2,519	2,530	-4.0	-0.16	2,370	-
[1555]	26/08/10	2,540	2,540	2,525	2,534	+8.0	+0.32	458	-
[1555]	26/08/07	2,545	2,545	2,520	2,526	-9.0	-0.36	51	-
[1555]	26/08/06	2,545	2,552	2,535	2,535	0	+0.00	5,497	-
[1555]	26/08/05	2,528	2,543	2,510	2,535	+14.0	+0.56	822	-
[1555]	26/08/04	2,506	2,522	2,480	2,521	+56.0	+2.27	1,134	-
[1555]	26/08/03	2,500	2,500	2,451	2,465	-75.0	-2.95	1,660	-
[1555]	26/07/31	2,546	2,546	2,530	2,540	-7.0	-0.27	416	-
[1555]	26/07/30	2,556	2,556	2,504	2,547	-18.0	-0.70	6,420	-
[1555]	26/07/29	2,553	2,571	2,536	2,565	+26.0	+1.02	5,930	-
[1555]	26/07/28	2,535	2,561	2,515	2,539	+24.0	+0.95	3,893	-
[1555]	26/07/27	2,522	2,534	2,509	2,515	+18.0	+0.72	2,277	-
[1555]	26/07/24	2,541	2,541	2,483	2,497	-34.0	-1.34	1,068	-
[1555]	26/07/23	2,499	2,549	2,499	2,531	+32.0	+1.28	5,386	-
[1555]	26/07/22	2,529	2,532	2,499	2,499	-18.0	-0.72	1,262	-
[1555]	26/07/21	2,495	2,521	2,495	2,517	+10.0	+0.40	2,220	-
[1555]	26/07/17	2,478	2,507	2,478	2,507	+30	+1.21	2,949	-
[1555]	26/07/16	2,478	2,489	2,472	2,477	0	0.00	1,731	-
[1555]	26/07/15	2,463	2,478	2,463	2,477	+17	+0.69	844	-
[1555]	26/07/14	2,463	2,482	2,456	2,460	-32	-1.28	3,849	-
[1555]	26/07/13	2,474	2,498	2,474	2,492	+17	+0.69	1,737	-
[1555]	26/07/10	2,490	2,493	2,461	2,475	-13	-0.52	4,403	-
[1555]	26/07/09	2,498	2,498	2,478	2,488	-22	-0.88	1,195	-
[1555]	26/07/08	2,524	2,524	2,466	2,510	+12	+0.48	926	-
[1555]	26/07/07	2,529	2,529	2,489	2,498	-17	-0.68	3,168	-
[1555]	26/07/06	2,503	2,528	2,503	2,515	-1	-0.04	1,338	-
[1555]	26/07/03	2,498	2,526	2,493	2,516	+3	+0.12	833	-
[1555]	26/07/02	2,564	2,564	2,487	2,513	-13	-0.51	2,045	-
[1555]	26/07/01	2,535	2,537	2,516	2,526	-12	-0.47	797	-
[1555]	26/06/30	2,601	2,602	2,535	2,538	-44	-1.70	8,387	-
[1555]	26/06/29	2,583	2,601	2,579	2,582	+8	+0.31	1,100	-
[1555]	26/06/26	2,584	2,584	2,565	2,574	+3	+0.12	1,042	-
[1555]	26/06/25	2,566	2,571	2,550	2,571	+9	+0.35	3,972	-
[1555]	26/06/24	2,539	2,562	2,537	2,562	+10	+0.39	8,431	-
[1555]	26/06/23	2,585	2,585	2,552	2,552	-23	-0.89	499	-
[1555]	26/06/22	2,574	2,587	2,560	2,575	+1	+0.04	407	-
[1555]	26/06/19	2,557	2,591	2,557	2,574	-16	-0.62	261	-
[1555]	26/06/18	2,608	2,624	2,589	2,590	-26	-0.99	890	-
[1555]	26/06/17	2,597	2,628	2,570	2,616	+21	+0.81	3,426	-
[1555]	26/06/16	2,592	2,614	2,591	2,595	-7	-0.27	1,380	-
[1555]	26/06/15	2,580	2,610	2,571	2,602	+46	+1.80	9,633	-
[1555]	26/06/12	2,537	2,570	2,533	2,556	+43	+1.71	2,404	-
[1555]	26/06/11	2,500	2,540	2,500	2,513	-1	-0.04	9,657	-
[1555]	26/06/10	2,470	2,518	2,470	2,514	+33	+1.33	12,975	-
[1555]	26/06/09	2,408	2,485	2,408	2,481	+55	+2.27	3,813	-
[1555]	26/06/08	2,432	2,435	2,416	2,426	-56	-2.26	6,064	-
[1555]	26/06/05	2,470	2,495	2,470	2,482	+17	+0.69	686	-
[1555]	26/06/04	2,470	2,483	2,465	2,465	-29	-1.16	743	-
[1555]	26/06/03	2,485	2,505	2,485	2,494	-2	-0.08	1,745	-
[1555]	26/06/02	2,527	2,527	2,462	2,496	-32	-1.27	1,455	-
[1555]	26/06/01	2,525	2,538	2,514	2,528	-5	-0.20	2,009	-
[1555]	26/05/29	2,505	2,544	2,496	2,533	+51	+2.05	5,958	-
[1555]	26/05/28	2,494	2,500	2,466	2,482	-22	-0.88	3,761	-
[1555]	26/05/27	2,455	2,511	2,455	2,504	+31	+1.25	8,092	-
[1555]	26/05/26	2,480	2,480	2,436	2,473	-7	-0.28	2,129	-
[1555]	26/05/25	2,470	2,496	2,458	2,480	+7	+0.28	2,485	-
[1555]	26/05/22	2,503	2,503	2,463	2,473	-8.0	-0.32	1,012	-
[1555]	26/05/21	2,450	2,497	2,450	2,481	+61.0	+2.52	1,614	-
[1555]	26/05/20	2,470	2,470	2,413	2,420	-46.0	-1.87	794	-
[1555]	26/05/19	2,469	2,482	2,457	2,466	+30.0	+1.23	3,003	-
[1555]	26/05/18	2,493	2,493	2,430	2,436	-57.0	-2.29	1,743	-
[1555]	26/05/15	2,512	2,536	2,493	2,493	-13.0	-0.52	2,618	-
[1555]	26/05/14	2,487	2,506	2,487	2,506	+27.0	+1.09	6,754	-
[1555]	26/05/13	2,469	2,492	2,453	2,479	+15.0	+0.61	1,310	-
[1555]	26/05/12	2,461	2,471	2,435	2,464	-6.0	-0.24	4,072	-
[1555]	26/05/11	2,461	2,474	2,451	2,470	+9.0	+0.37	2,336	-
[1555]	26/05/08	2,491	2,491	2,452	2,461	-41.0	-1.64	1,186	-
[1555]	26/05/07	2,487	2,514	2,487	2,502	+21.0	+0.85	4,560	-
[1555]	26/05/01	2,493	2,493	2,468	2,481	+3.0	+0.12	814	-
[1555]	26/04/30	2,460	2,485	2,453	2,478	+24.0	+0.98	2,571	-
[1555]	26/04/28	2,459	2,485	2,453	2,454	-25.0	-1.01	1,525	-
[1555]	26/04/27	2,460	2,481	2,457	2,479	-2	-0.08	636	-
[1555]	26/04/24	2,510	2,510	2,462	2,481	-14	-0.56	917	-
[1555]	26/04/23	2,503	2,503	2,467	2,495	-11	-0.44	1,854	-
[1555]	26/04/22	2,485	2,510	2,485	2,506	-4	-0.16	968	-
[1555]	26/04/21	2,480	2,525	2,480	2,510	+29	+1.17	2,301	-
[1555]	26/04/20	2,460	2,489	2,460	2,481	-1	-0.04	2,934	-
[1555]	26/04/17	2,475	2,490	2,462	2,482	+11	+0.45	2,975	-
[1555]	26/04/16	2,447	2,475	2,440	2,471	+51	+2.11	5,809	-
[1555]	26/04/15	2,407	2,425	2,407	2,420	+38	+1.60	2,408	-
[1555]	26/04/14	2,369	2,407	2,363	2,382	+23	+0.97	3,368	-
[1555]	26/04/13	2,350	2,367	2,345	2,359	-10	-0.42	4,047	-
[1555]	26/04/10	2,347	2,375	2,342	2,369	+27	+1.15	2,280	-
[1555]	26/04/09	2,322	2,348	2,322	2,342	+5	+0.21	1,076	-
[1555]	26/04/08	2,287	2,355	2,287	2,337	+100	+4.47	2,766	-
[1555]	26/04/07	2,250	2,263	2,234	2,237	-7	-0.31	1,035	-
[1555]	26/04/06	2,272	2,272	2,226	2,244	+16	+0.72	1,467	-
[1555]	26/04/03	2,233	2,249	2,228	2,228	+13	+0.59	1,350	-
[1555]	26/04/02	2,272	2,272	2,208	2,215	-8	-0.36	1,731	-
[1555]	26/04/01	2,202	2,224	2,202	2,223	+21	+0.95	6,170	-
[1555]	26/03/31	2,171	2,210	2,171	2,202	+8	+0.36	4,054	-
[1555]	26/03/30	2,203	2,210	2,166	2,194	-17	-0.77	2,341	-
[1555]	26/03/27	2,221	2,227	2,203	2,211	-37	-1.65	3,304	-
[1555]	26/03/26	2,231	2,256	2,227	2,248	-26	-1.14	3,280	-
[1555]	26/03/25	2,238	2,283	2,238	2,274	+51	+2.29	4,824	-
[1555]	26/03/24	2,243	2,243	2,217	2,223	-4	-0.18	5,488	-
[1555]	26/03/23	2,275	2,275	2,213	2,227	-50	-2.20	2,100	-
[1555]	26/03/19	2,332	2,332	2,270	2,277	-83	-3.52	4,338	-
[1555]	26/03/18	2,343	2,363	2,337	2,360	+43	+1.86	1,309	-
[1555]	26/03/17	2,324	2,334	2,305	2,317	+27	+1.18	2,544	-
[1555]	26/03/16	2,320	2,320	2,285	2,290	-24	-1.04	4,299	-
[1555]	26/03/13	2,364	2,364	2,314	2,314	-20	-0.86	4,657	-
[1555]	26/03/12	2,411	2,411	2,327	2,334	-63	-2.63	1,786	-
[1555]	26/03/11	2,421	2,423	2,392	2,397	+27	+1.14	4,085	-
[1555]	26/03/10	2,380	2,390	2,346	2,370	+21	+0.89	2,235	-
[1555]	26/03/09	2,318	2,349	2,291	2,349	-56	-2.33	5,365	-
[1555]	26/03/06	2,405	2,411	2,396	2,405	-6	-0.25	1,085	-
[1555]	26/03/05	2,405	2,448	2,405	2,411	+14	+0.58	7,810	-
[1555]	26/03/04	2,431	2,431	2,380	2,397	-69	-2.80	7,685	-
[1555]	26/03/03	2,503	2,503	2,461	2,466	-34	-1.36	1,622	-
[1555]	26/03/02	2,489	2,506	2,486	2,500	-9	-0.36	2,282	-
[1555]	26/02/27	2,481	2,509	2,481	2,509	+7	+0.28	992	-
[1555]	26/02/26	2,480	2,502	2,480	2,502	+32	+1.30	2,624	-
[1555]	26/02/25	2,444	2,479	2,442	2,470	+25	+1.02	2,180	-
[1555]	26/02/24	2,443	2,448	2,427	2,445	-60	-2.40	4,408	-
[1555]	26/02/20	2,517	2,517	2,483	2,505	+10	+0.40	4,476	-
[1555]	26/02/19	2,500	2,512	2,470	2,495	-35	-1.38	4,274	-
[1555]	26/02/18	2,498	2,542	2,498	2,530	+31	+1.24	1,523	-
[1555]	26/02/17	2,526	2,526	2,489	2,499	-26	-1.03	1,353	-
[1555]	26/02/16	2,492	2,525	2,492	2,525	+34	+1.36	1,621	-
[1555]	26/02/13	2,500	2,504	2,489	2,491	0	0.00	1,170	-
[1555]	26/02/12	2,556	2,556	2,488	2,491	-65	-2.54	2,897	-
[1555]	26/02/10	2,564	2,590	2,556	2,556	+11	+0.43	1,592	-
[1555]	26/02/09	2,550	2,562	2,542	2,545	+77	+3.12	3,918	-
[1555]	26/02/06	2,539	2,539	2,449	2,468	-93	-3.63	7,631	-
[1555]	26/02/05	2,563	2,563	2,547	2,561	-4	-0.16	433	-
[1555]	26/02/04	2,548	2,565	2,548	2,565	+6	+0.23	572	-
[1555]	26/02/03	2,559	2,571	2,543	2,559	+62	+2.48	2,922	-
[1555]	26/02/02	2,515	2,545	2,497	2,497	-32	-1.27	2,001	-
[1555]	26/01/30	2,522	2,550	2,521	2,529	+11	+0.44	1,614	-
[1555]	26/01/29	2,502	2,533	2,502	2,518	+7	+0.28	2,386	-
[1555]	26/01/28	2,536	2,536	2,504	2,511	-15	-0.59	1,013	-
[1555]	26/01/27	2,540	2,546	2,520	2,526	+3	+0.12	6,471	-
[1555]	26/01/26	2,522	2,536	2,516	2,523	-35	-1.37	4,661	-
[1555]	26/01/23	2,530	2,583	2,530	2,558	+10	+0.39	5,286	-
[1555]	26/01/22	2,526	2,563	2,526	2,548	+36	+1.43	12,758	-
[1555]	26/01/21	2,518	2,526	2,505	2,512	-31	-1.22	2,529	-
[1555]	26/01/20	2,518	2,543	2,518	2,543	+12	+0.47	1,685	-
[1555]	26/01/19	2,537	2,549	2,530	2,531	-29	-1.13	1,358	-
[1555]	26/01/16	2,532	2,564	2,532	2,560	+21	+0.83	3,321	-
[1555]	26/01/15	2,548	2,548	2,520	2,539	-11	-0.43	1,770	-
[1555]	26/01/14	2,534	2,550	2,519	2,550	+16	+0.63	4,654	-
[1555]	26/01/13	2,508	2,552	2,508	2,534	+21	+0.84	8,736	-
[1555]	26/01/09	2,520	2,520	2,506	2,513	+9	+0.36	903	-
[1555]	26/01/08	2,514	2,518	2,501	2,504	-14	-0.56	4,204	-
[1555]	26/01/07	2,525	2,540	2,518	2,518	+5	+0.20	1,868	-
[1555]	26/01/06	2,538	2,538	2,495	2,513	-10	-0.40	12,898	-
[1555]	26/01/05	2,518	2,543	2,518	2,523	-32	-1.25	8,384	-
[1555]	25/12/30	2,540	2,565	2,534	2,555	+8	+0.31	8,165	-
[1555]	25/12/29	2,545	2,559	2,540	2,547	-13	-0.51	1,417	-
[1555]	25/12/26	2,574	2,575	2,556	2,560	+2	+0.08	1,776	-
[1555]	25/12/25	2,558	2,560	2,555	2,558	+7	+0.27	2,036	-
[1555]	25/12/24	2,553	2,560	2,544	2,551	-18	-0.70	6,684	-
[1555]	25/12/23	2,540	2,570	2,540	2,569	+79	+3.17	13,348	-
[1555]	25/12/22	2,470	2,490	2,470	2,490	+38	+1.55	11,839	-
[1555]	25/12/19	2,433	2,452	2,433	2,452	+22	+0.91	7,078	-
[1555]	25/12/18	2,434	2,434	2,420	2,430	+10	+0.41	5,028	-
[1555]	25/12/17	2,435	2,435	2,410	2,420	-6	-0.25	3,266	-
[1555]	25/12/16	2,423	2,437	2,417	2,426	-10	-0.41	652	-
[1555]	25/12/15	2,430	2,452	2,430	2,436	-11	-0.45	1,840	-
[1555]	25/12/12	2,435	2,457	2,435	2,447	+8	+0.33	6,905	-
[1555]	25/12/11	2,466	2,470	2,432	2,439	-1	-0.04	1,556	-
[1555]	25/12/10	2,449	2,450	2,431	2,440	-1	-0.04	798	-
[1555]	25/12/09	2,430	2,447	2,429	2,441	+8	+0.33	4,598	-
[1555]	25/12/08	2,410	2,434	2,410	2,433	+23	+0.95	2,491	-
[1555]	25/12/05	2,397	2,416	2,397	2,410	-10	-0.41	1,074	-
[1555]	25/12/04	2,431	2,431	2,404	2,420	-35	-1.43	2,596	-
[1555]	25/12/03	2,447	2,470	2,447	2,455	+25	+1.03	3,269	-
[1555]	25/12/02	2,428	2,430	2,410	2,430	+26	+1.08	1,520	-
[1555]	25/12/01	2,420	2,447	2,395	2,404	-23	-0.95	1,924	-
[1555]	25/11/28	2,424	2,443	2,423	2,427	-15	-0.61	957	-
[1555]	25/11/27	2,425	2,455	2,423	2,442	+17	+0.70	3,696	-
[1555]	25/11/26	2,394	2,434	2,394	2,425	+31	+1.29	3,278	-
[1555]	25/11/25	2,401	2,405	2,388	2,394	+11	+0.46	1,684	-
[1555]	25/11/21	2,390	2,412	2,376	2,383	-43	-1.77	2,431	-
[1555]	25/11/20	2,413	2,445	2,413	2,426	+52	+2.19	6,499	-
[1555]	25/11/19	2,366	2,390	2,366	2,374	+24	+1.02	1,784	-
[1555]	25/11/18	2,387	2,396	2,350	2,350	-45	-1.88	1,615	-
[1555]	25/11/17	2,373	2,396	2,373	2,395	+10	+0.42	2,710	-
[1555]	25/11/14	2,397	2,397	2,369	2,385	-28	-1.16	4,013	-
[1555]	25/11/13	2,438	2,455	2,398	2,413	-44	-1.79	6,239	-
[1555]	25/11/12	2,446	2,458	2,446	2,457	+7	+0.29	699	-
[1555]	25/11/11	2,417	2,455	2,417	2,450	+28	+1.16	1,625	-
[1555]	25/11/10	2,406	2,423	2,397	2,422	+17	+0.71	806	-
[1555]	25/11/07	2,427	2,427	2,389	2,405	-3	-0.12	1,399	-
[1555]	25/11/06	2,419	2,443	2,408	2,408	+8	+0.33	793	-
[1555]	25/11/05	2,449	2,449	2,370	2,400	-30	-1.23	5,030	-
[1555]	25/11/04	2,486	2,487	2,430	2,430	-70	-2.80	4,845	-
[1555]	25/10/31	2,518	2,531	2,500	2,500	+2	+0.08	1,105	-
[1555]	25/10/30	2,531	2,531	2,463	2,498	-52	-2.04	3,202	-
[1555]	25/10/29	2,563	2,580	2,532	2,550	-13	-0.51	12,288	-
[1555]	25/10/28	2,597	2,597	2,563	2,563	-20	-0.77	2,557	-
[1555]	25/10/27	2,559	2,590	2,559	2,583	+23	+0.90	1,873	-
[1555]	25/10/24	2,539	2,560	2,539	2,560	+26	+1.03	2,057	-
[1555]	25/10/23	2,510	2,540	2,509	2,534	+30	+1.20	2,173	-
[1555]	25/10/22	2,491	2,505	2,490	2,504	-2	-0.08	532	-
[1555]	25/10/21	2,498	2,514	2,497	2,506	+23	+0.93	1,101	-
[1555]	25/10/20	2,490	2,499	2,481	2,483	+23	+0.93	2,723	-
[1555]	25/10/17	2,493	2,493	2,453	2,460	-33	-1.32	1,050	-
[1555]	25/10/16	2,472	2,502	2,472	2,493	+52	+2.13	2,400	-
[1555]	25/10/15	2,441	2,444	2,430	2,441	+9	+0.37	1,774	-
[1555]	25/10/14	2,446	2,485	2,423	2,432	-64	-2.56	2,154	-
[1555]	25/10/10	2,498	2,498	2,484	2,496	-6	-0.24	263	-
[1555]	25/10/09	2,495	2,518	2,491	2,502	+12	+0.48	1,610	-
[1555]	25/10/08	2,490	2,500	2,490	2,490	+10	+0.40	974	-
[1555]	25/10/07	2,498	2,499	2,480	2,480	-2	-0.08	429	-
[1555]	25/10/06	2,476	2,509	2,476	2,482	+27	+1.10	3,654	-
[1555]	25/10/03	2,428	2,459	2,428	2,455	+2	+0.08	2,014	-
[1555]	25/10/02	2,413	2,455	2,413	2,453	+37	+1.53	1,901	-
[1555]	25/10/01	2,422	2,431	2,410	2,416	-20	-0.82	1,213	-
[1555]	25/09/30	2,413	2,439	2,413	2,436	+10	+0.41	1,566	-
[1555]	25/09/29	2,430	2,438	2,413	2,426	-4	-0.16	1,759	-
[1555]	25/09/26	2,440	2,440	2,424	2,430	-7	-0.29	1,088	-
[1555]	25/09/25	2,421	2,444	2,420	2,437	-2	-0.08	16,940	-
[1555]	25/09/24	2,435	2,441	2,428	2,439	-18	-0.73	1,709	-
[1555]	25/09/22	2,474	2,474	2,448	2,457	-5	-0.20	1,808	-
[1555]	25/09/19	2,483	2,490	2,462	2,462	+2	+0.08	3,609	-
[1555]	25/09/18	2,452	2,467	2,433	2,460	-5	-0.20	2,808	-
[1555]	25/09/17	2,491	2,500	2,461	2,465	-47	-1.87	15,816	-
[1555]	25/09/16	2,500	2,517	2,500	2,512	-5	-0.20	5,965	-
[1555]	25/09/12	2,462	2,517	2,439	2,517	+55	+2.23	12,777	-
[1555]	25/09/11	2,424	2,462	2,424	2,462	+27	+1.11	2,341	-
[1555]	25/09/10	2,410	2,436	2,410	2,435	+18	+0.74	14,580	-
[1555]	25/09/09	2,426	2,434	2,410	2,417	-32	-1.31	1,349	-
[1555]	25/09/08	2,427	2,450	2,427	2,449	+23	+0.95	1,628	-
[1555]	25/09/05	2,410	2,440	2,409	2,426	+31	+1.29	1,761	-