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
[1592]	26/10/29	3,358	3,360	3,333	3,355	-7.0	-0.21	472	-
[1592]	26/10/28	3,392	3,392	3,357	3,362	-4.0	-0.12	333	-
[1592]	26/10/27	3,375	3,375	3,353	3,366	+14.0	+0.42	849	-
[1592]	26/10/26	3,340	3,366	3,340	3,352	+16.0	+0.48	2,884	-
[1592]	26/10/23	3,358	3,358	3,298	3,336	-33.0	-0.98	45,635	-
[1592]	26/10/22	3,412	3,421	3,361	3,369	-35.0	-1.03	957	-
[1592]	26/10/21	3,403	3,415	3,400	3,404	+36.0	+1.07	2,664	-
[1592]	26/10/20	3,403	3,403	3,365	3,368	-45.0	-1.32	1,946	-
[1592]	26/10/19	3,393	3,415	3,367	3,413	+1.0	+0.03	1,512	-
[1592]	26/10/16	3,384	3,420	3,384	3,412	+45.0	+1.34	2,334	-
[1592]	26/10/15	3,381	3,381	3,339	3,367	-66.0	-1.92	3,883	-
[1592]	26/10/14	3,445	3,445	3,429	3,433	-5.0	-0.15	174	-
[1592]	26/10/13	3,430	3,438	3,406	3,438	+10.0	+0.29	4,991	-
[1592]	26/10/09	3,415	3,428	3,404	3,428	+13.0	+0.38	359	-
[1592]	26/10/08	3,453	3,453	3,403	3,415	-47.0	-1.36	451	-
[1592]	26/10/07	3,479	3,495	3,462	3,462	-18.0	-0.52	1,363	-
[1592]	26/10/06	3,461	3,480	3,454	3,480	+35.0	+1.02	1,951	-
[1592]	26/10/05	3,437	3,448	3,418	3,445	+45.0	+1.32	2,373	-
[1592]	26/10/02	3,405	3,421	3,399	3,400	-32.0	-0.93	1,242	-
[1592]	26/10/01	3,416	3,435	3,383	3,432	+13.0	+0.38	1,934	-
[1592]	26/09/30	3,384	3,419	3,370	3,419	+67.0	+2.00	6,881	-
[1592]	26/09/29	3,394	3,394	3,343	3,352	-38.0	-1.12	5,879	-
[1592]	26/09/28	3,410	3,420	3,390	3,390	-13.0	-0.38	1,011	-
[1592]	26/09/25	3,376	3,407	3,375	3,403	+35.0	+1.04	7,483	-
[1592]	26/09/24	3,390	3,391	3,368	3,368	-8.0	-0.24	10,485	-
[1592]	26/09/18	3,392	3,395	3,358	3,376	-14.0	-0.41	13,631	-
[1592]	26/09/17	3,388	3,397	3,370	3,390	+30.0	+0.89	65,183	-
[1592]	26/09/16	3,355	3,360	3,338	3,360	+19.0	+0.57	12,747	-
[1592]	26/09/15	3,367	3,374	3,324	3,341	-28.0	-0.83	850	-
[1592]	26/09/14	3,324	3,369	3,316	3,369	+51.0	+1.54	3,519	-
[1592]	26/09/11	3,280	3,325	3,278	3,318	-27.0	-0.81	3,599	-
[1592]	26/09/10	3,342	3,346	3,315	3,345	-2.0	-0.06	2,074	-
[1592]	26/09/09	3,337	3,364	3,337	3,347	+5.0	+0.15	520	-
[1592]	26/09/08	3,389	3,392	3,342	3,342	-72.0	-2.11	9,008	-
[1592]	26/09/07	3,412	3,416	3,395	3,414	+31.0	+0.92	531	-
[1592]	26/09/04	3,414	3,414	3,368	3,383	-5.0	-0.15	3,885	-
[1592]	26/09/03	3,388	3,414	3,384	3,388	+12.0	+0.36	6,227	-
[1592]	26/09/02	3,428	3,428	3,375	3,376	-84.0	-2.43	7,334	-
[1592]	26/09/01	3,423	3,474	3,423	3,460	+22.0	+0.64	9,099	-
[1592]	26/08/31	3,406	3,440	3,398	3,438	+2.0	+0.06	4,401	-
[1592]	26/08/28	3,418	3,445	3,418	3,436	+34.0	+1.00	1,438	-
[1592]	26/08/27	3,424	3,424	3,402	3,402	-8.0	-0.23	338	-
[1592]	26/08/26	3,409	3,412	3,392	3,410	+15.0	+0.44	346	-
[1592]	26/08/25	3,380	3,395	3,370	3,395	+15.0	+0.44	342	-
[1592]	26/08/24	3,388	3,388	3,374	3,380	+10.0	+0.30	1,098	-
[1592]	26/08/21	3,365	3,375	3,340	3,370	-1.0	-0.03	987	-
[1592]	26/08/20	3,367	3,371	3,352	3,371	+38.0	+1.14	2,119	-
[1592]	26/08/19	3,398	3,398	3,325	3,333	-100.0	-2.91	4,670	-
[1592]	26/08/18	3,467	3,478	3,428	3,433	-40.0	-1.15	2,964	-
[1592]	26/08/17	3,492	3,492	3,462	3,473	-15.0	-0.43	3,153	-
[1592]	26/08/14	3,495	3,505	3,480	3,488	+15.0	+0.43	3,697	-
[1592]	26/08/13	3,466	3,482	3,455	3,473	+33.0	+0.96	7,693	-
[1592]	26/08/12	3,443	3,443	3,415	3,440	+24.0	+0.70	65,075	-
[1592]	26/08/10	3,415	3,422	3,392	3,416	+24.0	+0.71	13,541	-
[1592]	26/08/07	3,385	3,392	3,365	3,392	+22.0	+0.65	3,089	-
[1592]	26/08/06	3,366	3,377	3,350	3,370	+9.0	+0.27	1,179	-
[1592]	26/08/05	3,343	3,364	3,338	3,361	+72.0	+2.19	1,424	-
[1592]	26/08/04	3,291	3,299	3,264	3,289	-1.0	-0.03	7,053	-
[1592]	26/08/03	3,306	3,306	3,226	3,290	-42.0	-1.26	18,599	-
[1592]	26/07/31	3,342	3,372	3,319	3,332	+58.0	+1.77	25,473	-
[1592]	26/07/30	3,260	3,302	3,255	3,274	-22.0	-0.67	12,494	-
[1592]	26/07/29	3,291	3,307	3,258	3,296	+11.0	+0.33	12,959	-
[1592]	26/07/28	3,324	3,324	3,269	3,285	-82.0	-2.44	4,241	-
[1592]	26/07/27	3,365	3,369	3,339	3,367	+40.0	+1.20	12,051	-
[1592]	26/07/24	3,336	3,336	3,318	3,327	-36.0	-1.07	7,057	-
[1592]	26/07/23	3,360	3,376	3,358	3,363	+19.0	+0.57	5,847	-
[1592]	26/07/22	3,359	3,383	3,344	3,344	+16.0	+0.48	3,945	-
[1592]	26/07/21	3,299	3,331	3,269	3,328	+59.0	+1.80	16,139	-
[1592]	26/07/17	3,314	3,314	3,209	3,269	-79	-2.36	15,800	-
[1592]	26/07/16	3,366	3,369	3,343	3,348	-43	-1.27	10,140	-
[1592]	26/07/15	3,392	3,394	3,360	3,391	+27	+0.80	5,178	-
[1592]	26/07/14	3,340	3,365	3,316	3,364	+39	+1.17	11,780	-
[1592]	26/07/13	3,378	3,390	3,319	3,325	-35	-1.04	11,923	-
[1592]	26/07/10	3,365	3,381	3,360	3,360	+17	+0.51	23,811	-
[1592]	26/07/09	3,340	3,355	3,330	3,343	+10	+0.30	2,345	-
[1592]	26/07/08	3,369	3,375	3,333	3,333	-67	-1.97	4,227	-
[1592]	26/07/07	3,450	3,450	3,376	3,400	-50	-1.45	29,559	-
[1592]	26/07/06	3,424	3,455	3,413	3,450	+42	+1.23	4,927	-
[1592]	26/07/03	3,390	3,418	3,367	3,408	+31	+0.92	25,337	-
[1592]	26/07/02	3,390	3,414	3,366	3,377	-2	-0.06	2,231	-
[1592]	26/07/01	3,389	3,414	3,370	3,379	+4	+0.12	8,190	-
[1592]	26/06/30	3,361	3,388	3,349	3,375	+21	+0.63	4,669	-
[1592]	26/06/29	3,372	3,372	3,320	3,354	+16	+0.48	38,255	-
[1592]	26/06/26	3,369	3,373	3,310	3,338	-37	-1.10	10,698	-
[1592]	26/06/25	3,383	3,395	3,358	3,375	+27	+0.81	4,547	-
[1592]	26/06/24	3,360	3,370	3,318	3,348	-20	-0.59	36,454	-
[1592]	26/06/23	3,465	3,465	3,363	3,368	-81	-2.35	32,030	-
[1592]	26/06/22	3,401	3,458	3,401	3,449	+41	+1.20	4,262	-
[1592]	26/06/19	3,440	3,444	3,387	3,408	-17	-0.50	4,824	-
[1592]	26/06/18	3,406	3,443	3,406	3,425	+47	+1.39	5,131	-
[1592]	26/06/17	3,351	3,392	3,351	3,378	+27	+0.81	16,711	-
[1592]	26/06/16	3,362	3,367	3,344	3,351	-6	-0.18	6,386	-
[1592]	26/06/15	3,325	3,385	3,325	3,357	+102	+3.13	33,365	-
[1592]	26/06/12	3,275	3,291	3,253	3,255	+43	+1.34	26,943	-
[1592]	26/06/11	3,183	3,218	3,165	3,212	-19	-0.59	36,320	-
[1592]	26/06/10	3,259	3,259	3,210	3,231	-27	-0.83	36,665	-
[1592]	26/06/09	3,258	3,298	3,232	3,258	+40	+1.24	3,065	-
[1592]	26/06/08	3,221	3,251	3,203	3,218	-107	-3.22	36,613	-
[1592]	26/06/05	3,330	3,330	3,301	3,325	0	0.00	896	-
[1592]	26/06/04	3,337	3,337	3,315	3,325	-51	-1.51	378	-
[1592]	26/06/03	3,330	3,385	3,330	3,376	+75	+2.27	5,804	-
[1592]	26/06/02	3,320	3,320	3,268	3,301	-27	-0.81	9,801	-
[1592]	26/06/01	3,333	3,352	3,315	3,328	-19	-0.57	7,358	-
[1592]	26/05/29	3,316	3,360	3,313	3,347	+57	+1.73	5,857	-
[1592]	26/05/28	3,291	3,300	3,258	3,290	-14	-0.42	4,502	-
[1592]	26/05/27	3,325	3,349	3,302	3,304	-4	-0.12	11,699	-
[1592]	26/05/26	3,314	3,325	3,299	3,308	-6	-0.18	994	-
[1592]	26/05/25	3,282	3,326	3,282	3,314	+42	+1.28	2,764	-
[1592]	26/05/22	3,253	3,280	3,245	3,272	+43.0	+1.33	2,851	-
[1592]	26/05/21	3,227	3,253	3,224	3,229	+41.0	+1.29	2,667	-
[1592]	26/05/20	3,238	3,238	3,158	3,188	-48.0	-1.48	40,638	-
[1592]	26/05/19	3,245	3,255	3,219	3,236	+21.0	+0.65	3,856	-
[1592]	26/05/18	3,255	3,260	3,209	3,215	-37.0	-1.14	9,262	-
[1592]	26/05/15	3,294	3,318	3,232	3,252	-29.0	-0.88	4,779	-
[1592]	26/05/14	3,322	3,322	3,279	3,281	-30.0	-0.91	3,877	-
[1592]	26/05/13	3,283	3,323	3,283	3,311	+33.0	+1.01	6,317	-
[1592]	26/05/12	3,281	3,295	3,254	3,278	+33.0	+1.02	3,055	-
[1592]	26/05/11	3,258	3,267	3,240	3,245	+11.0	+0.34	136	-
[1592]	26/05/08	3,215	3,240	3,215	3,234	-11.0	-0.34	4,034	-
[1592]	26/05/07	3,197	3,268	3,197	3,245	+95.0	+3.02	25,086	-
[1592]	26/05/01	3,151	3,158	3,124	3,150	+4.0	+0.13	1,247	-
[1592]	26/04/30	3,163	3,163	3,129	3,146	-30.0	-0.94	5,489	-
[1592]	26/04/28	3,157	3,187	3,157	3,176	+20.0	+0.63	1,251	-
[1592]	26/04/27	3,153	3,173	3,124	3,156	+13	+0.41	8,409	-
[1592]	26/04/24	3,153	3,153	3,130	3,143	+7	+0.22	1,167	-
[1592]	26/04/23	3,160	3,160	3,108	3,136	-22	-0.70	4,581	-
[1592]	26/04/22	3,167	3,167	3,146	3,158	-16	-0.50	2,643	-
[1592]	26/04/21	3,180	3,189	3,172	3,174	+2	+0.06	724	-
[1592]	26/04/20	3,182	3,186	3,168	3,172	+3	+0.09	6,010	-
[1592]	26/04/17	3,189	3,189	3,163	3,169	-36	-1.12	1,359	-
[1592]	26/04/16	3,180	3,208	3,180	3,205	+43	+1.36	3,399	-
[1592]	26/04/15	3,184	3,184	3,158	3,162	+14	+0.44	1,377	-
[1592]	26/04/14	3,160	3,162	3,146	3,148	+23	+0.74	1,482	-
[1592]	26/04/13	3,131	3,145	3,110	3,125	-18	-0.57	942	-
[1592]	26/04/10	3,161	3,161	3,135	3,143	+1	+0.03	2,117	-
[1592]	26/04/09	3,164	3,171	3,131	3,142	-29	-0.91	1,682	-
[1592]	26/04/08	3,184	3,189	3,149	3,171	+110	+3.59	4,418	-
[1592]	26/04/07	3,086	3,086	3,049	3,061	-4	-0.13	4,735	-
[1592]	26/04/06	3,069	3,088	3,060	3,065	+22	+0.72	3,286	-
[1592]	26/04/03	3,051	3,070	3,043	3,043	+12	+0.40	4,163	-
[1592]	26/04/02	3,104	3,117	3,020	3,031	-32	-1.04	3,801	-
[1592]	26/04/01	3,030	3,072	3,020	3,063	+127	+4.33	9,601	-
[1592]	26/03/31	2,948	3,000	2,925	2,936	-48	-1.61	7,651	-
[1592]	26/03/30	2,931	2,984	2,922	2,984	-58	-1.91	30,832	-
[1592]	26/03/27	3,025	3,044	2,994	3,042	+16	+0.53	9,103	-
[1592]	26/03/26	3,056	3,058	3,008	3,026	-10	-0.33	1,934	-
[1592]	26/03/25	3,033	3,046	3,025	3,036	+81	+2.74	2,469	-
[1592]	26/03/24	2,972	2,976	2,934	2,955	+60	+2.07	7,879	-
[1592]	26/03/23	2,926	2,926	2,868	2,895	-114	-3.79	70,952	-
[1592]	26/03/19	3,044	3,047	3,007	3,009	-73	-2.37	15,596	-
[1592]	26/03/18	3,048	3,098	3,048	3,082	+66	+2.19	10,098	-
[1592]	26/03/17	3,041	3,055	3,013	3,016	+15	+0.50	1,930	-
[1592]	26/03/16	3,029	3,029	2,987	3,001	-13	-0.43	4,666	-
[1592]	26/03/13	2,984	3,033	2,984	3,014	-21	-0.69	5,718	-
[1592]	26/03/12	3,049	3,050	3,010	3,035	-42	-1.36	12,877	-
[1592]	26/03/11	3,085	3,109	3,075	3,077	+35	+1.15	19,822	-
[1592]	26/03/10	3,035	3,065	3,019	3,042	+57	+1.91	3,147	-
[1592]	26/03/09	2,922	2,985	2,905	2,985	-104	-3.37	53,278	-
[1592]	26/03/06	3,058	3,090	3,039	3,089	+8	+0.26	2,802	-
[1592]	26/03/05	3,127	3,142	3,063	3,081	+47	+1.55	48,913	-
[1592]	26/03/04	3,064	3,107	2,988	3,034	-96	-3.07	26,904	-
[1592]	26/03/03	3,215	3,215	3,130	3,130	-108	-3.34	19,689	-
[1592]	26/03/02	3,200	3,242	3,183	3,238	-36	-1.10	6,590	-
[1592]	26/02/27	3,238	3,274	3,230	3,274	+47	+1.46	2,924	-
[1592]	26/02/26	3,236	3,250	3,226	3,227	+23	+0.72	10,867	-
[1592]	26/02/25	3,182	3,218	3,170	3,204	+37	+1.17	2,577	-
[1592]	26/02/24	3,180	3,180	3,155	3,167	-3	-0.09	14,858	-
[1592]	26/02/20	3,184	3,184	3,153	3,170	-31	-0.97	1,423	-
[1592]	26/02/19	3,181	3,201	3,167	3,201	+34	+1.07	698	-
[1592]	26/02/18	3,155	3,167	3,150	3,167	+38	+1.21	794	-
[1592]	26/02/17	3,139	3,147	3,109	3,129	-32	-1.01	10,664	-
[1592]	26/02/16	3,190	3,191	3,145	3,161	-7	-0.22	1,692	-
[1592]	26/02/13	3,205	3,205	3,168	3,168	-55	-1.71	2,030	-
[1592]	26/02/12	3,202	3,223	3,200	3,223	+26	+0.81	8,975	-
[1592]	26/02/10	3,165	3,202	3,165	3,197	+67	+2.14	6,970	-
[1592]	26/02/09	3,155	3,165	3,130	3,130	+76	+2.49	43,081	-
[1592]	26/02/06	3,008	3,054	2,991	3,054	+30	+0.99	4,772	-
[1592]	26/02/05	3,047	3,050	3,010	3,024	-3	-0.10	1,300	-
[1592]	26/02/04	3,015	3,029	3,000	3,027	+9	+0.30	2,544	-
[1592]	26/02/03	2,982	3,021	2,979	3,018	+94	+3.21	52,601	-
[1592]	26/02/02	2,989	3,000	2,924	2,924	-25	-0.85	4,756	-
[1592]	26/01/30	2,952	2,955	2,928	2,949	+15	+0.51	2,545	-
[1592]	26/01/29	2,931	2,944	2,909	2,934	+5	+0.17	31,936	-
[1592]	26/01/28	2,927	2,936	2,917	2,929	-20	-0.68	16,263	-
[1592]	26/01/27	2,936	2,950	2,917	2,949	+10	+0.34	1,498	-
[1592]	26/01/26	2,956	2,956	2,936	2,939	-64	-2.13	3,738	-
[1592]	26/01/23	3,015	3,016	2,997	3,003	+2	+0.07	71,384	-
[1592]	26/01/22	3,000	3,007	2,991	3,001	+36	+1.21	92,617	-
[1592]	26/01/21	2,956	2,977	2,951	2,965	-35	-1.17	4,865	-
[1592]	26/01/20	3,028	3,028	2,994	3,000	-30	-0.99	12,446	-
[1592]	26/01/19	3,017	3,030	2,995	3,030	0	0.00	1,797	-
[1592]	26/01/16	3,037	3,037	3,015	3,030	-15	-0.49	11,802	-
[1592]	26/01/15	3,030	3,045	3,011	3,045	+27	+0.89	6,247	-
[1592]	26/01/14	2,994	3,018	2,992	3,018	+38	+1.28	10,520	-
[1592]	26/01/13	2,990	2,990	2,970	2,980	+69	+2.37	9,344	-
[1592]	26/01/09	2,910	2,911	2,888	2,911	+26	+0.90	17,112	-
[1592]	26/01/08	2,906	2,906	2,885	2,885	-21	-0.72	8,769	-
[1592]	26/01/07	2,918	2,919	2,900	2,906	-48	-1.62	17,090	-
[1592]	26/01/06	2,930	2,955	2,930	2,954	+45	+1.55	13,257	-
[1592]	26/01/05	2,889	2,913	2,888	2,909	+59	+2.07	27,397	-
[1592]	25/12/30	2,870	2,870	2,850	2,850	-10	-0.35	947	-
[1592]	25/12/29	2,855	2,866	2,850	2,860	+12	+0.42	2,556	-
[1592]	25/12/26	2,869	2,869	2,848	2,848	-3	-0.11	1,757	-
[1592]	25/12/25	2,862	2,862	2,844	2,851	+2	+0.07	638	-
[1592]	25/12/24	2,869	2,869	2,844	2,849	-4	-0.14	888	-
[1592]	25/12/23	2,852	2,860	2,848	2,853	+8	+0.28	22,491	-
[1592]	25/12/22	2,874	2,874	2,842	2,845	+7	+0.25	687	-
[1592]	25/12/19	2,825	2,838	2,813	2,838	+32	+1.14	5,654	-
[1592]	25/12/18	2,816	2,816	2,795	2,806	-15	-0.53	22,064	-
[1592]	25/12/17	2,833	2,833	2,797	2,821	-11	-0.39	1,436	-
[1592]	25/12/16	2,875	2,875	2,822	2,832	-37	-1.29	27,052	-
[1592]	25/12/15	2,870	2,874	2,856	2,869	-4	-0.14	2,095	-
[1592]	25/12/12	2,844	2,875	2,844	2,873	+58	+2.06	6,795	-
[1592]	25/12/11	2,853	2,853	2,814	2,815	-25	-0.88	2,679	-
[1592]	25/12/10	2,842	2,855	2,828	2,840	+5	+0.18	11,467	-
[1592]	25/12/09	2,833	2,840	2,825	2,835	+6	+0.21	23,318	-
[1592]	25/12/08	2,829	2,832	2,807	2,829	+20	+0.71	4,412	-
[1592]	25/12/05	2,810	2,811	2,800	2,809	-31	-1.09	1,168	-
[1592]	25/12/04	2,797	2,840	2,796	2,840	+58	+2.08	3,016	-
[1592]	25/12/03	2,792	2,795	2,777	2,782	-3	-0.11	577	-
[1592]	25/12/02	2,800	2,800	2,780	2,785	+15	+0.54	10,435	-
[1592]	25/12/01	2,810	2,810	2,770	2,770	-47	-1.67	46,798	-
[1592]	25/11/28	2,808	2,819	2,805	2,817	+12	+0.43	6,621	-
[1592]	25/11/27	2,807	2,818	2,805	2,805	+12	+0.43	1,151	-
[1592]	25/11/26	2,766	2,804	2,766	2,793	+43	+1.56	1,258	-
[1592]	25/11/25	2,780	2,780	2,740	2,750	-8	-0.29	1,318	-
[1592]	25/11/21	2,710	2,758	2,710	2,758	+8	+0.29	2,149	-
[1592]	25/11/20	2,767	2,782	2,750	2,750	+30	+1.10	739	-
[1592]	25/11/19	2,727	2,734	2,698	2,720	-1	-0.04	4,648	-
[1592]	25/11/18	2,778	2,778	2,716	2,721	-76	-2.72	29,639	-
[1592]	25/11/17	2,796	2,800	2,785	2,797	-4	-0.14	1,105	-
[1592]	25/11/14	2,789	2,810	2,780	2,801	-14	-0.50	2,592	-
[1592]	25/11/13	2,807	2,828	2,807	2,815	+11	+0.39	9,008	-
[1592]	25/11/12	2,777	2,804	2,777	2,804	+40	+1.45	1,245	-
[1592]	25/11/11	2,792	2,792	2,764	2,764	-1	-0.04	4,270	-
[1592]	25/11/10	2,776	2,776	2,760	2,765	+12	+0.44	1,772	-
[1592]	25/11/07	2,751	2,757	2,732	2,753	-14	-0.51	1,687	-
[1592]	25/11/06	2,763	2,777	2,755	2,767	+34	+1.24	987	-
[1592]	25/11/05	2,736	2,747	2,677	2,733	-38	-1.37	15,466	-
[1592]	25/11/04	2,780	2,801	2,767	2,771	-11	-0.40	13,141	-
[1592]	25/10/31	2,780	2,800	2,770	2,782	+28	+1.02	8,846	-
[1592]	25/10/30	2,748	2,765	2,743	2,754	+11	+0.40	24,707	-
[1592]	25/10/29	2,760	2,760	2,739	2,743	-5	-0.18	1,294	-
[1592]	25/10/28	2,767	2,767	2,748	2,748	-31	-1.12	5,636	-
[1592]	25/10/27	2,760	2,779	2,760	2,779	+50	+1.83	8,176	-
[1592]	25/10/24	2,731	2,737	2,719	2,729	+10	+0.37	47,332	-
[1592]	25/10/23	2,708	2,719	2,700	2,719	-17	-0.62	19,459	-
[1592]	25/10/22	2,714	2,736	2,704	2,736	+26	+0.96	925	-
[1592]	25/10/21	2,736	2,739	2,709	2,710	+2	+0.07	13,568	-
[1592]	25/10/20	2,683	2,708	2,677	2,708	+61	+2.30	19,029	-
[1592]	25/10/17	2,650	2,669	2,643	2,647	-23	-0.86	2,559	-
[1592]	25/10/16	2,687	2,687	2,667	2,670	+12	+0.45	2,847	-
[1592]	25/10/15	2,631	2,663	2,631	2,658	+35	+1.33	1,792	-
[1592]	25/10/14	2,636	2,657	2,605	2,623	-53	-1.98	27,846	-
[1592]	25/10/10	2,720	2,720	2,671	2,676	-45	-1.65	3,661	-
[1592]	25/10/09	2,718	2,721	2,708	2,721	+12	+0.44	2,901	-
[1592]	25/10/08	2,694	2,724	2,694	2,709	+13	+0.48	10,501	-
[1592]	25/10/07	2,719	2,719	2,695	2,696	+4	+0.15	4,898	-
[1592]	25/10/06	2,695	2,701	2,672	2,692	+82	+3.14	37,679	-
[1592]	25/10/03	2,578	2,610	2,578	2,610	+32	+1.24	14,110	-
[1592]	25/10/02	2,580	2,585	2,563	2,578	+4	+0.16	1,693	-
[1592]	25/10/01	2,586	2,590	2,566	2,574	-34	-1.30	2,059	-
[1592]	25/09/30	2,602	2,612	2,590	2,608	+3	+0.12	1,186	-
[1592]	25/09/29	2,620	2,620	2,600	2,605	-14	-0.53	15,917	-
[1592]	25/09/26	2,623	2,640	2,619	2,619	-6	-0.23	11,285	-
[1592]	25/09/25	2,623	2,631	2,617	2,625	+16	+0.61	1,580	-
[1592]	25/09/24	2,604	2,618	2,597	2,609	-4	-0.15	2,094	-
[1592]	25/09/22	2,603	2,622	2,603	2,613	+22	+0.85	2,282	-
[1592]	25/09/19	2,624	2,630	2,580	2,591	-17	-0.65	28,749	-
[1592]	25/09/18	2,604	2,614	2,589	2,608	+14	+0.54	3,239	-
[1592]	25/09/17	2,600	2,603	2,586	2,594	-19	-0.73	902	-
[1592]	25/09/16	2,613	2,624	2,604	2,613	+10	+0.38	2,261	-
[1592]	25/09/12	2,617	2,617	2,600	2,603	+10	+0.39	941	-
[1592]	25/09/11	2,586	2,596	2,578	2,593	+9	+0.35	1,004	-
[1592]	25/09/10	2,571	2,587	2,571	2,584	+13	+0.51	11,598	-
[1592]	25/09/09	2,595	2,605	2,571	2,571	-13	-0.50	4,856	-
[1592]	25/09/08	2,575	2,593	2,570	2,584	+27	+1.06	2,304	-
[1592]	25/09/05	2,559	2,563	2,546	2,557	+26	+1.03	1,318	-