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
[1563]	26/10/29	2,408	2,408	2,296	2,317	-68.0	-2.85	20,032	-
[1563]	26/10/28	2,369	2,406	2,360	2,385	+46.0	+1.97	4,804	-
[1563]	26/10/27	2,299	2,339	2,295	2,339	+54.0	+2.36	4,383	-
[1563]	26/10/26	2,238	2,289	2,238	2,285	+8.0	+0.35	2,000	-
[1563]	26/10/23	2,250	2,277	2,211	2,277	+11.0	+0.49	14,829	-
[1563]	26/10/22	2,325	2,343	2,266	2,266	-50.0	-2.16	10,311	-
[1563]	26/10/21	2,289	2,329	2,289	2,316	+48.0	+2.12	1,719	-
[1563]	26/10/20	2,328	2,328	2,268	2,268	-57.0	-2.45	7,324	-
[1563]	26/10/19	2,345	2,345	2,311	2,325	-20.0	-0.85	2,663	-
[1563]	26/10/16	2,313	2,381	2,313	2,345	+42.0	+1.82	2,658	-
[1563]	26/10/15	2,330	2,345	2,277	2,303	-53.0	-2.25	16,872	-
[1563]	26/10/14	2,394	2,394	2,352	2,356	-36.0	-1.51	5,508	-
[1563]	26/10/13	2,444	2,450	2,392	2,392	-52.0	-2.13	27,948	-
[1563]	26/10/09	2,375	2,444	2,375	2,444	+55.0	+2.30	3,811	-
[1563]	26/10/08	2,450	2,490	2,389	2,389	-81.0	-3.28	4,713	-
[1563]	26/10/07	2,524	2,524	2,451	2,470	-49.0	-1.95	12,921	-
[1563]	26/10/06	2,454	2,526	2,454	2,519	+82.0	+3.36	7,024	-
[1563]	26/10/05	2,437	2,480	2,433	2,437	0	+0.00	9,122	-
[1563]	26/10/02	2,467	2,467	2,410	2,437	-28.0	-1.14	10,845	-
[1563]	26/10/01	2,474	2,474	2,435	2,465	+8.0	+0.33	37,817	-
[1563]	26/09/30	2,395	2,457	2,395	2,457	+12.0	+0.49	36,002	-
[1563]	26/09/29	2,429	2,445	2,370	2,445	+24.0	+0.99	10,577	-
[1563]	26/09/28	2,457	2,457	2,421	2,421	-35.0	-1.43	12,375	-
[1563]	26/09/25	2,525	2,525	2,455	2,456	-87.0	-3.42	27,706	-
[1563]	26/09/24	2,501	2,543	2,501	2,543	+54.0	+2.17	8,964	-
[1563]	26/09/18	2,455	2,515	2,446	2,489	+59.0	+2.43	28,968	-
[1563]	26/09/17	2,407	2,437	2,401	2,430	+53.0	+2.23	11,908	-
[1563]	26/09/16	2,422	2,422	2,361	2,377	-45.0	-1.86	6,382	-
[1563]	26/09/15	2,443	2,443	2,405	2,422	-20.0	-0.82	19,089	-
[1563]	26/09/14	2,355	2,442	2,355	2,442	+62.0	+2.61	9,648	-
[1563]	26/09/11	2,419	2,420	2,350	2,380	-74.0	-3.02	7,424	-
[1563]	26/09/10	2,468	2,468	2,439	2,454	-22.0	-0.89	16,684	-
[1563]	26/09/09	2,466	2,489	2,446	2,476	-4.0	-0.16	14,285	-
[1563]	26/09/08	2,501	2,516	2,480	2,480	-23.0	-0.92	12,543	-
[1563]	26/09/07	2,505	2,515	2,484	2,503	-4.0	-0.16	13,553	-
[1563]	26/09/04	2,441	2,511	2,425	2,507	+85.0	+3.51	62,133	-
[1563]	26/09/03	2,462	2,462	2,421	2,422	-27.0	-1.10	13,409	-
[1563]	26/09/02	2,494	2,494	2,442	2,449	-81.0	-3.20	50,576	-
[1563]	26/09/01	2,547	2,573	2,514	2,530	-20.0	-0.78	25,221	-
[1563]	26/08/31	2,600	2,600	2,550	2,550	-67.0	-2.56	57,219	-
[1563]	26/08/28	2,550	2,621	2,550	2,617	+71.0	+2.79	102,665	-
[1563]	26/08/27	2,530	2,567	2,507	2,546	+22.0	+0.87	22,014	-
[1563]	26/08/26	2,493	2,524	2,488	2,524	+53.0	+2.14	15,005	-
[1563]	26/08/25	2,436	2,490	2,436	2,471	+41.0	+1.69	5,044	-
[1563]	26/08/24	2,454	2,481	2,430	2,430	-41.0	-1.66	9,716	-
[1563]	26/08/21	2,499	2,525	2,446	2,471	-32.0	-1.28	26,404	-
[1563]	26/08/20	2,440	2,523	2,438	2,503	+83.0	+3.43	30,507	-
[1563]	26/08/19	2,378	2,441	2,378	2,420	-8.0	-0.33	21,561	-
[1563]	26/08/18	2,417	2,476	2,399	2,428	-3.0	-0.12	30,723	-
[1563]	26/08/17	2,449	2,467	2,429	2,431	0	+0.00	14,940	-
[1563]	26/08/14	2,385	2,448	2,378	2,431	+58.0	+2.44	57,058	-
[1563]	26/08/13	2,360	2,377	2,339	2,373	+12.0	+0.51	17,299	-
[1563]	26/08/12	2,292	2,365	2,292	2,361	+58.0	+2.52	25,237	-
[1563]	26/08/10	2,278	2,317	2,262	2,303	+35.0	+1.54	10,476	-
[1563]	26/08/07	2,248	2,268	2,220	2,268	+30.0	+1.34	22,453	-
[1563]	26/08/06	2,221	2,260	2,221	2,238	+11.0	+0.49	13,959	-
[1563]	26/08/05	2,186	2,244	2,180	2,227	+56.0	+2.58	62,849	-
[1563]	26/08/04	2,139	2,182	2,135	2,171	+38.0	+1.78	18,652	-
[1563]	26/08/03	2,127	2,137	2,096	2,133	0	+0.00	22,291	-
[1563]	26/07/31	2,090	2,136	2,072	2,133	+58.0	+2.80	23,095	-
[1563]	26/07/30	2,064	2,092	2,059	2,075	+1.0	+0.05	7,117	-
[1563]	26/07/29	2,131	2,144	2,050	2,074	-100.0	-4.60	26,758	-
[1563]	26/07/28	2,128	2,174	2,100	2,174	+46.0	+2.16	24,042	-
[1563]	26/07/27	2,143	2,143	2,109	2,128	+5.0	+0.24	10,785	-
[1563]	26/07/24	2,130	2,140	2,106	2,123	-24.0	-1.12	18,272	-
[1563]	26/07/23	2,160	2,167	2,140	2,147	-4.0	-0.19	6,301	-
[1563]	26/07/22	2,189	2,189	2,140	2,151	-7.0	-0.32	15,536	-
[1563]	26/07/21	2,125	2,188	2,110	2,158	+26.0	+1.22	11,477	-
[1563]	26/07/17	2,203	2,204	2,117	2,132	-91	-4.09	37,136	-
[1563]	26/07/16	2,231	2,270	2,217	2,223	-27	-1.20	3,854	-
[1563]	26/07/15	2,239	2,252	2,203	2,250	+23	+1.03	7,619	-
[1563]	26/07/14	2,208	2,247	2,208	2,227	+8	+0.36	4,637	-
[1563]	26/07/13	2,246	2,267	2,214	2,219	-58	-2.55	11,935	-
[1563]	26/07/10	2,215	2,277	2,203	2,277	+45	+2.02	14,490	-
[1563]	26/07/09	2,230	2,242	2,210	2,232	+2	+0.09	11,380	-
[1563]	26/07/08	2,265	2,290	2,230	2,230	-60	-2.62	16,459	-
[1563]	26/07/07	2,337	2,337	2,287	2,290	-23	-0.99	8,561	-
[1563]	26/07/06	2,326	2,350	2,302	2,313	+1	+0.04	13,856	-
[1563]	26/07/03	2,262	2,321	2,262	2,312	+63	+2.80	16,759	-
[1563]	26/07/02	2,215	2,298	2,215	2,249	+66	+3.02	16,348	-
[1563]	26/07/01	2,225	2,225	2,174	2,183	-24	-1.09	9,833	-
[1563]	26/06/30	2,213	2,221	2,189	2,207	+7	+0.32	21,439	-
[1563]	26/06/29	2,105	2,201	2,105	2,200	+88	+4.17	21,550	-
[1563]	26/06/26	2,149	2,149	2,092	2,112	-44	-2.04	26,400	-
[1563]	26/06/25	2,184	2,184	2,143	2,156	+2	+0.09	13,906	-
[1563]	26/06/24	2,161	2,194	2,153	2,154	-11	-0.51	14,265	-
[1563]	26/06/23	2,206	2,207	2,162	2,165	-40	-1.81	17,041	-
[1563]	26/06/22	2,178	2,238	2,178	2,205	+25	+1.15	10,974	-
[1563]	26/06/19	2,246	2,246	2,180	2,180	-61	-2.72	14,182	-
[1563]	26/06/18	2,230	2,281	2,230	2,241	-8	-0.36	8,353	-
[1563]	26/06/17	2,215	2,277	2,215	2,249	+19	+0.85	23,793	-
[1563]	26/06/16	2,255	2,275	2,218	2,230	-9	-0.40	37,924	-
[1563]	26/06/15	2,397	2,397	2,233	2,239	-108	-4.60	97,521	-
[1563]	26/06/12	2,380	2,412	2,332	2,347	+46	+2.00	19,211	-
[1563]	26/06/11	2,270	2,326	2,256	2,301	-15	-0.65	32,008	-
[1563]	26/06/10	2,359	2,359	2,306	2,316	-43	-1.82	12,446	-
[1563]	26/06/09	2,415	2,434	2,347	2,359	-40	-1.67	17,441	-
[1563]	26/06/08	2,370	2,446	2,367	2,399	-42	-1.72	21,520	-
[1563]	26/06/05	2,381	2,475	2,381	2,441	+100	+4.27	30,580	-
[1563]	26/06/04	2,395	2,396	2,323	2,341	-98	-4.02	57,123	-
[1563]	26/06/03	2,446	2,456	2,380	2,439	-16	-0.65	31,153	-
[1563]	26/06/02	2,493	2,493	2,397	2,455	-130	-5.03	47,909	-
[1563]	26/06/01	2,611	2,659	2,500	2,585	-75	-2.82	20,639	-
[1563]	26/05/29	2,691	2,735	2,643	2,660	+12	+0.45	12,918	-
[1563]	26/05/28	2,625	2,706	2,622	2,648	+6	+0.23	34,918	-
[1563]	26/05/27	2,670	2,736	2,610	2,642	+22	+0.84	44,033	-
[1563]	26/05/26	2,632	2,653	2,546	2,620	-1	-0.04	17,301	-
[1563]	26/05/25	2,601	2,645	2,512	2,621	+91	+3.60	63,821	-
[1563]	26/05/22	2,450	2,575	2,445	2,530	+86.0	+3.52	16,657	-
[1563]	26/05/21	2,437	2,460	2,392	2,444	+22.0	+0.91	6,558	-
[1563]	26/05/20	2,515	2,515	2,400	2,422	-94.0	-3.74	27,258	-
[1563]	26/05/19	2,398	2,528	2,398	2,516	+121.0	+5.05	28,303	-
[1563]	26/05/18	2,471	2,501	2,371	2,395	-49.0	-2.00	14,322	-
[1563]	26/05/15	2,530	2,530	2,430	2,444	-98.0	-3.86	12,646	-
[1563]	26/05/14	2,560	2,560	2,493	2,542	-18.0	-0.70	12,856	-
[1563]	26/05/13	2,495	2,592	2,483	2,560	+79.0	+3.18	14,644	-
[1563]	26/05/12	2,527	2,527	2,439	2,481	-33.0	-1.31	12,228	-
[1563]	26/05/11	2,516	2,545	2,506	2,514	+40.0	+1.62	22,764	-
[1563]	26/05/08	2,381	2,478	2,381	2,474	+74.0	+3.08	9,251	-
[1563]	26/05/07	2,424	2,444	2,397	2,400	+19.0	+0.80	7,775	-
[1563]	26/05/01	2,346	2,393	2,346	2,381	+35.0	+1.49	9,168	-
[1563]	26/04/30	2,374	2,382	2,346	2,346	-52.0	-2.17	13,787	-
[1563]	26/04/28	2,354	2,407	2,351	2,398	+39.0	+1.65	6,895	-
[1563]	26/04/27	2,444	2,444	2,345	2,359	-47	-1.95	26,401	-
[1563]	26/04/24	2,451	2,456	2,387	2,406	-62	-2.51	20,137	-
[1563]	26/04/23	2,528	2,529	2,439	2,468	-82	-3.22	27,389	-
[1563]	26/04/22	2,599	2,599	2,536	2,550	-49	-1.89	14,668	-
[1563]	26/04/21	2,594	2,605	2,580	2,599	+5	+0.19	11,844	-
[1563]	26/04/20	2,537	2,610	2,537	2,594	+40	+1.57	25,311	-
[1563]	26/04/17	2,530	2,560	2,528	2,554	+19	+0.75	5,202	-
[1563]	26/04/16	2,508	2,550	2,508	2,535	+33	+1.32	13,667	-
[1563]	26/04/15	2,478	2,527	2,478	2,502	+24	+0.97	11,263	-
[1563]	26/04/14	2,500	2,500	2,455	2,478	+14	+0.57	9,104	-
[1563]	26/04/13	2,440	2,464	2,434	2,464	-13	-0.52	6,733	-
[1563]	26/04/10	2,464	2,505	2,464	2,477	+7	+0.28	5,117	-
[1563]	26/04/09	2,510	2,510	2,443	2,470	-50	-1.98	18,907	-
[1563]	26/04/08	2,486	2,520	2,462	2,520	+98	+4.05	24,793	-
[1563]	26/04/07	2,411	2,455	2,405	2,422	+4	+0.17	12,186	-
[1563]	26/04/06	2,400	2,422	2,390	2,418	+51	+2.15	8,131	-
[1563]	26/04/03	2,370	2,403	2,350	2,367	+14	+0.59	8,406	-
[1563]	26/04/02	2,385	2,430	2,343	2,353	-13	-0.55	18,670	-
[1563]	26/04/01	2,339	2,375	2,308	2,366	+115	+5.11	17,331	-
[1563]	26/03/31	2,302	2,302	2,246	2,251	-60	-2.60	26,374	-
[1563]	26/03/30	2,281	2,387	2,270	2,311	-85	-3.55	32,207	-
[1563]	26/03/27	2,329	2,399	2,329	2,396	+66	+2.83	23,464	-
[1563]	26/03/26	2,372	2,395	2,330	2,330	-64	-2.67	12,540	-
[1563]	26/03/25	2,332	2,394	2,331	2,394	+83	+3.59	20,463	-
[1563]	26/03/24	2,334	2,350	2,243	2,311	+12	+0.52	18,200	-
[1563]	26/03/23	2,400	2,400	2,243	2,299	-126	-5.20	57,616	-
[1563]	26/03/19	2,413	2,461	2,376	2,425	-88	-3.50	82,803	-
[1563]	26/03/18	2,451	2,513	2,449	2,513	+84	+3.46	27,024	-
[1563]	26/03/17	2,485	2,485	2,418	2,429	-20	-0.82	10,336	-
[1563]	26/03/16	2,415	2,473	2,415	2,449	+17	+0.70	7,786	-
[1563]	26/03/13	2,408	2,453	2,398	2,432	-10	-0.41	6,878	-
[1563]	26/03/12	2,476	2,511	2,426	2,442	-67	-2.67	12,260	-
[1563]	26/03/11	2,463	2,535	2,463	2,509	+51	+2.07	22,822	-
[1563]	26/03/10	2,431	2,477	2,424	2,458	+65	+2.72	31,326	-
[1563]	26/03/09	2,275	2,393	2,273	2,393	-82	-3.31	32,560	-
[1563]	26/03/06	2,373	2,475	2,365	2,475	+125	+5.32	45,238	-
[1563]	26/03/05	2,359	2,400	2,332	2,350	+70	+3.07	85,256	-
[1563]	26/03/04	2,300	2,353	2,232	2,280	-65	-2.77	85,262	-
[1563]	26/03/03	2,415	2,434	2,343	2,345	-60	-2.49	26,592	-
[1563]	26/03/02	2,369	2,422	2,367	2,405	-28	-1.15	13,575	-
[1563]	26/02/27	2,387	2,433	2,383	2,433	+83	+3.53	38,596	-
[1563]	26/02/26	2,306	2,365	2,306	2,350	+33	+1.42	8,206	-
[1563]	26/02/25	2,345	2,353	2,313	2,317	-3	-0.13	6,252	-
[1563]	26/02/24	2,359	2,379	2,312	2,320	-27	-1.15	18,324	-
[1563]	26/02/20	2,365	2,399	2,347	2,347	-32	-1.35	19,241	-
[1563]	26/02/19	2,358	2,379	2,323	2,379	+36	+1.54	18,207	-
[1563]	26/02/18	2,306	2,365	2,306	2,343	+68	+2.99	23,365	-
[1563]	26/02/17	2,316	2,317	2,273	2,275	-5	-0.22	19,656	-
[1563]	26/02/16	2,225	2,306	2,225	2,280	+60	+2.70	39,676	-
[1563]	26/02/13	2,237	2,293	2,220	2,220	-34	-1.51	22,799	-
[1563]	26/02/12	2,290	2,292	2,253	2,254	-26	-1.14	31,516	-
[1563]	26/02/10	2,234	2,280	2,233	2,280	+89	+4.06	32,536	-
[1563]	26/02/09	2,238	2,241	2,191	2,191	0	0.00	53,231	-
[1563]	26/02/06	2,190	2,198	2,149	2,191	-10	-0.45	35,073	-
[1563]	26/02/05	2,194	2,224	2,185	2,201	-14	-0.63	15,839	-
[1563]	26/02/04	2,218	2,218	2,171	2,215	-12	-0.54	13,818	-
[1563]	26/02/03	2,215	2,227	2,192	2,227	+21	+0.95	15,814	-
[1563]	26/02/02	2,215	2,242	2,193	2,206	-3	-0.14	41,687	-
[1563]	26/01/30	2,206	2,228	2,197	2,209	-7	-0.32	21,760	-
[1563]	26/01/29	2,220	2,221	2,186	2,216	+5	+0.23	55,648	-
[1563]	26/01/28	2,264	2,264	2,198	2,211	-74	-3.24	54,376	-
[1563]	26/01/27	2,247	2,285	2,232	2,285	+42	+1.87	16,525	-
[1563]	26/01/26	2,250	2,305	2,243	2,243	-37	-1.62	34,582	-
[1563]	26/01/23	2,241	2,292	2,235	2,280	+31	+1.38	15,572	-
[1563]	26/01/22	2,235	2,251	2,223	2,249	+12	+0.54	13,458	-
[1563]	26/01/21	2,236	2,251	2,212	2,237	-77	-3.33	35,523	-
[1563]	26/01/20	2,350	2,350	2,276	2,314	-26	-1.11	34,279	-
[1563]	26/01/19	2,291	2,340	2,275	2,340	+45	+1.96	35,475	-
[1563]	26/01/16	2,294	2,299	2,255	2,295	+17	+0.75	19,617	-
[1563]	26/01/15	2,194	2,278	2,194	2,278	+96	+4.40	48,278	-
[1563]	26/01/14	2,232	2,232	2,182	2,182	-58	-2.59	22,650	-
[1563]	26/01/13	2,230	2,242	2,209	2,240	+31	+1.40	80,073	-
[1563]	26/01/09	2,215	2,224	2,181	2,209	+25	+1.14	15,956	-
[1563]	26/01/08	2,132	2,184	2,132	2,184	+44	+2.06	13,080	-
[1563]	26/01/07	2,154	2,158	2,130	2,140	-37	-1.70	20,318	-
[1563]	26/01/06	2,126	2,198	2,126	2,177	+52	+2.45	21,614	-
[1563]	26/01/05	2,137	2,151	2,101	2,125	+11	+0.52	15,515	-
[1563]	25/12/30	2,156	2,162	2,114	2,114	-52	-2.40	17,544	-
[1563]	25/12/29	2,131	2,171	2,131	2,166	+36	+1.69	28,984	-
[1563]	25/12/26	2,119	2,152	2,119	2,130	-5	-0.23	27,681	-
[1563]	25/12/25	2,108	2,135	2,094	2,135	+18	+0.85	29,934	-
[1563]	25/12/24	2,094	2,128	2,094	2,117	+33	+1.58	16,554	-
[1563]	25/12/23	2,077	2,110	2,077	2,084	-2	-0.10	14,914	-
[1563]	25/12/22	2,095	2,102	2,061	2,086	+10	+0.48	16,087	-
[1563]	25/12/19	2,029	2,084	2,029	2,076	+43	+2.12	41,188	-
[1563]	25/12/18	2,029	2,055	2,019	2,033	-7	-0.34	12,982	-
[1563]	25/12/17	2,034	2,040	2,006	2,040	-21	-1.02	55,667	-
[1563]	25/12/16	2,110	2,110	2,030	2,061	-57	-2.69	27,434	-
[1563]	25/12/15	2,072	2,118	2,072	2,118	+38	+1.83	21,973	-
[1563]	25/12/12	2,049	2,093	2,048	2,080	+30	+1.46	33,539	-
[1563]	25/12/11	2,079	2,086	2,036	2,050	-38	-1.82	11,501	-
[1563]	25/12/10	2,078	2,093	2,070	2,088	+9	+0.43	9,283	-
[1563]	25/12/09	2,068	2,090	2,067	2,079	+3	+0.14	18,163	-
[1563]	25/12/08	2,059	2,076	2,044	2,076	+10	+0.48	8,957	-
[1563]	25/12/05	2,018	2,073	2,018	2,066	+41	+2.02	26,616	-
[1563]	25/12/04	2,010	2,043	2,010	2,025	+6	+0.30	10,247	-
[1563]	25/12/03	2,044	2,050	1,988	2,019	-25	-1.22	88,454	-
[1563]	25/12/02	2,106	2,106	2,044	2,044	-80	-3.77	50,197	-
[1563]	25/12/01	2,131	2,146	2,087	2,124	-6	-0.28	13,227	-
[1563]	25/11/28	2,115	2,150	2,047	2,130	+9	+0.42	7,004	-
[1563]	25/11/27	2,129	2,140	2,094	2,121	+30	+1.43	9,503	-
[1563]	25/11/26	2,043	2,111	2,043	2,091	+55	+2.70	29,253	-
[1563]	25/11/25	2,090	2,090	2,030	2,036	-24	-1.17	36,781	-
[1563]	25/11/21	2,042	2,091	2,025	2,060	-19	-0.91	29,105	-
[1563]	25/11/20	2,079	2,089	2,053	2,079	+32	+1.56	27,770	-
[1563]	25/11/19	2,043	2,069	2,018	2,047	+7	+0.34	25,999	-
[1563]	25/11/18	2,110	2,121	2,040	2,040	-88	-4.14	42,463	-
[1563]	25/11/17	2,149	2,151	2,105	2,128	0	0.00	21,637	-
[1563]	25/11/14	2,155	2,170	2,128	2,128	-57	-2.61	32,644	-
[1563]	25/11/13	2,190	2,190	2,173	2,185	-10	-0.46	16,717	-
[1563]	25/11/12	2,137	2,195	2,137	2,195	+50	+2.33	20,519	-
[1563]	25/11/11	2,161	2,168	2,135	2,145	-20	-0.92	16,919	-
[1563]	25/11/10	2,138	2,169	2,138	2,165	+23	+1.07	13,052	-
[1563]	25/11/07	2,145	2,145	2,118	2,142	-25	-1.15	17,629	-
[1563]	25/11/06	2,150	2,171	2,140	2,167	+10	+0.46	15,447	-
[1563]	25/11/05	2,162	2,164	2,090	2,157	-14	-0.64	65,898	-
[1563]	25/11/04	2,159	2,190	2,151	2,171	+13	+0.60	21,576	-
[1563]	25/10/31	2,150	2,194	2,150	2,158	+8	+0.37	17,042	-
[1563]	25/10/30	2,157	2,180	2,150	2,150	-16	-0.74	48,979	-
[1563]	25/10/29	2,240	2,240	2,157	2,166	-82	-3.65	33,843	-
[1563]	25/10/28	2,277	2,279	2,230	2,248	-38	-1.66	11,115	-
[1563]	25/10/27	2,253	2,289	2,253	2,286	+26	+1.15	11,003	-
[1563]	25/10/24	2,268	2,268	2,241	2,260	+22	+0.98	10,232	-
[1563]	25/10/23	2,263	2,266	2,238	2,238	-35	-1.54	9,091	-
[1563]	25/10/22	2,249	2,286	2,249	2,273	+28	+1.25	14,108	-
[1563]	25/10/21	2,257	2,275	2,232	2,245	-24	-1.06	16,525	-
[1563]	25/10/20	2,250	2,269	2,234	2,269	+54	+2.44	12,209	-
[1563]	25/10/17	2,241	2,241	2,201	2,215	-38	-1.69	22,228	-
[1563]	25/10/16	2,287	2,300	2,251	2,253	-44	-1.92	5,934	-
[1563]	25/10/15	2,238	2,297	2,213	2,297	+89	+4.03	21,053	-
[1563]	25/10/14	2,237	2,260	2,199	2,208	-72	-3.16	23,646	-
[1563]	25/10/10	2,312	2,317	2,276	2,280	-40	-1.72	8,169	-
[1563]	25/10/09	2,288	2,330	2,288	2,320	+35	+1.53	14,988	-
[1563]	25/10/08	2,306	2,308	2,278	2,285	-31	-1.34	9,294	-
[1563]	25/10/07	2,300	2,316	2,275	2,316	+15	+0.65	20,204	-
[1563]	25/10/06	2,313	2,313	2,270	2,301	+50	+2.22	26,659	-
[1563]	25/10/03	2,221	2,267	2,221	2,251	+28	+1.26	21,678	-
[1563]	25/10/02	2,248	2,276	2,221	2,223	-35	-1.55	28,264	-
[1563]	25/10/01	2,302	2,302	2,249	2,258	-53	-2.29	49,699	-
[1563]	25/09/30	2,321	2,325	2,291	2,311	-17	-0.73	18,072	-
[1563]	25/09/29	2,366	2,366	2,322	2,328	-16	-0.68	22,068	-
[1563]	25/09/26	2,336	2,358	2,335	2,344	-1	-0.04	5,621	-
[1563]	25/09/25	2,320	2,345	2,313	2,345	+25	+1.08	23,892	-
[1563]	25/09/24	2,351	2,356	2,318	2,320	-42	-1.78	32,829	-
[1563]	25/09/22	2,405	2,405	2,361	2,362	-43	-1.79	19,523	-
[1563]	25/09/19	2,373	2,405	2,355	2,405	+33	+1.39	22,892	-
[1563]	25/09/18	2,400	2,407	2,364	2,372	-28	-1.17	29,676	-
[1563]	25/09/17	2,409	2,421	2,390	2,400	-19	-0.79	11,579	-
[1563]	25/09/16	2,419	2,444	2,400	2,419	+23	+0.96	27,760	-
[1563]	25/09/12	2,420	2,422	2,382	2,396	-23	-0.95	35,879	-
[1563]	25/09/11	2,437	2,444	2,407	2,419	+3	+0.12	25,685	-
[1563]	25/09/10	2,401	2,418	2,394	2,416	+8	+0.33	13,723	-
[1563]	25/09/09	2,427	2,445	2,394	2,408	-18	-0.74	21,841	-
[1563]	25/09/08	2,430	2,445	2,420	2,426	+7	+0.29	7,741	-
[1563]	25/09/05	2,419	2,419	2,404	2,419	+4	+0.17	9,323	-