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
[1651]	26/10/29	3,313	3,330	3,300	3,330	+1.0	+0.03	26,612	-
[1651]	26/10/28	3,356	3,356	3,302	3,329	-32.0	-0.95	123,259	-
[1651]	26/10/27	3,366	3,366	3,335	3,361	-7.0	-0.21	179,254	-
[1651]	26/10/26	3,336	3,374	3,336	3,368	+42.0	+1.26	9,318	-
[1651]	26/10/23	3,316	3,352	3,300	3,326	-26.0	-0.78	22,446	-
[1651]	26/10/22	3,363	3,378	3,344	3,352	+2.0	+0.06	11,913	-
[1651]	26/10/21	3,335	3,363	3,335	3,350	+20.0	+0.60	94,709	-
[1651]	26/10/20	3,353	3,365	3,317	3,330	-30.0	-0.89	8,047	-
[1651]	26/10/19	3,340	3,374	3,325	3,360	+24.0	+0.72	12,176	-
[1651]	26/10/16	3,336	3,354	3,325	3,336	+31.0	+0.94	13,544	-
[1651]	26/10/15	3,280	3,305	3,268	3,305	0	+0.00	18,131	-
[1651]	26/10/14	3,315	3,315	3,280	3,305	-3.0	-0.09	13,687	-
[1651]	26/10/13	3,289	3,308	3,275	3,308	+57.0	+1.75	22,419	-
[1651]	26/10/09	3,214	3,270	3,214	3,251	+3.0	+0.09	21,547	-
[1651]	26/10/08	3,278	3,278	3,217	3,248	-42.0	-1.28	29,349	-
[1651]	26/10/07	3,280	3,304	3,272	3,290	+5.0	+0.15	26,544	-
[1651]	26/10/06	3,272	3,293	3,265	3,285	+25.0	+0.77	110,120	-
[1651]	26/10/05	3,278	3,298	3,244	3,260	+9.0	+0.28	16,433	-
[1651]	26/10/02	3,276	3,276	3,235	3,251	-25.0	-0.76	25,578	-
[1651]	26/10/01	3,310	3,310	3,252	3,276	-33.0	-1.00	22,537	-
[1651]	26/09/30	3,296	3,321	3,260	3,309	+39.0	+1.19	11,491	-
[1651]	26/09/29	3,301	3,315	3,256	3,270	-31.0	-0.94	9,752	-
[1651]	26/09/28	3,338	3,338	3,301	3,301	-24.0	-0.72	11,865	-
[1651]	26/09/25	3,295	3,325	3,295	3,325	+22.0	+0.67	8,429	-
[1651]	26/09/24	3,362	3,362	3,287	3,303	-32.0	-0.96	31,816	-
[1651]	26/09/18	3,378	3,378	3,319	3,335	-20.0	-0.60	14,239	-
[1651]	26/09/17	3,346	3,369	3,331	3,355	+40.0	+1.21	11,685	-
[1651]	26/09/16	3,315	3,346	3,309	3,315	-18.0	-0.54	8,542	-
[1651]	26/09/15	3,341	3,341	3,296	3,333	-8.0	-0.24	15,049	-
[1651]	26/09/14	3,291	3,341	3,291	3,341	+60.0	+1.83	29,174	-
[1651]	26/09/11	3,200	3,296	3,180	3,281	+11.0	+0.34	14,814	-
[1651]	26/09/10	3,265	3,274	3,240	3,270	+6.0	+0.18	17,451	-
[1651]	26/09/09	3,262	3,284	3,250	3,264	-21.0	-0.64	15,991	-
[1651]	26/09/08	3,315	3,319	3,266	3,285	-55.0	-1.65	12,851	-
[1651]	26/09/07	3,337	3,350	3,313	3,340	+9.0	+0.27	134,749	-
[1651]	26/09/04	3,380	3,380	3,315	3,331	-26.0	-0.77	99,794	-
[1651]	26/09/03	3,330	3,384	3,330	3,357	+36.0	+1.08	46,867	-
[1651]	26/09/02	3,362	3,362	3,315	3,321	-59.0	-1.75	143,943	-
[1651]	26/09/01	3,319	3,380	3,301	3,380	+61.0	+1.84	31,081	-
[1651]	26/08/31	3,300	3,326	3,285	3,319	+13.0	+0.39	259,376	-
[1651]	26/08/28	3,274	3,315	3,266	3,306	+23.0	+0.70	15,571	-
[1651]	26/08/27	3,298	3,299	3,275	3,283	-16.0	-0.48	4,188	-
[1651]	26/08/26	3,263	3,299	3,263	3,299	+17.0	+0.52	28,937	-
[1651]	26/08/25	3,267	3,282	3,254	3,282	+22.0	+0.67	14,227	-
[1651]	26/08/24	3,250	3,260	3,228	3,260	+15.0	+0.46	5,635	-
[1651]	26/08/21	3,200	3,245	3,199	3,245	+32.0	+1.00	4,442	-
[1651]	26/08/20	3,215	3,215	3,192	3,213	+52.0	+1.65	51,170	-
[1651]	26/08/19	3,243	3,243	3,161	3,161	-82.0	-2.53	68,690	-
[1651]	26/08/18	3,221	3,255	3,220	3,243	+3.0	+0.09	14,798	-
[1651]	26/08/17	3,283	3,283	3,232	3,240	-35.0	-1.07	30,934	-
[1651]	26/08/14	3,300	3,300	3,190	3,275	+22.0	+0.68	104,566	-
[1651]	26/08/13	3,276	3,276	3,226	3,253	-2.0	-0.06	111,457	-
[1651]	26/08/12	3,261	3,261	3,233	3,255	+30.0	+0.93	17,270	-
[1651]	26/08/10	3,275	3,275	3,204	3,225	-19.0	-0.59	98,164	-
[1651]	26/08/07	3,205	3,261	3,200	3,244	+4.0	+0.12	24,805	-
[1651]	26/08/06	3,180	3,240	3,162	3,240	+80.0	+2.53	23,482	-
[1651]	26/08/05	3,180	3,180	3,130	3,160	+4.0	+0.13	42,636	-
[1651]	26/08/04	3,183	3,230	3,127	3,156	+2.0	+0.06	89,318	-
[1651]	26/08/03	3,249	3,249	3,098	3,154	-67.0	-2.08	96,102	-
[1651]	26/07/31	3,255	3,273	3,202	3,221	-69.0	-2.10	29,262	-
[1651]	26/07/30	3,340	3,340	3,234	3,290	-55.0	-1.64	81,988	-
[1651]	26/07/29	3,231	3,345	3,231	3,345	+68.0	+2.08	123,345	-
[1651]	26/07/28	3,250	3,277	3,210	3,277	+3.0	+0.09	50,899	-
[1651]	26/07/27	3,242	3,274	3,227	3,274	+88.0	+2.76	29,064	-
[1651]	26/07/24	3,183	3,224	3,175	3,186	-6.0	-0.19	35,782	-
[1651]	26/07/23	3,184	3,201	3,180	3,192	+8.0	+0.25	142,866	-
[1651]	26/07/22	3,182	3,193	3,155	3,184	+10.0	+0.32	84,765	-
[1651]	26/07/21	3,110	3,174	3,110	3,174	+97.0	+3.15	58,164	-
[1651]	26/07/17	3,095	3,132	3,063	3,077	-40	-1.28	48,567	-
[1651]	26/07/16	3,127	3,147	3,114	3,117	-10	-0.32	17,874	-
[1651]	26/07/15	3,111	3,141	3,108	3,127	+48	+1.56	183,056	-
[1651]	26/07/14	3,055	3,106	3,055	3,079	+16	+0.52	32,719	-
[1651]	26/07/13	3,058	3,081	3,057	3,063	+6	+0.20	9,515	-
[1651]	26/07/10	3,105	3,105	3,050	3,057	-12	-0.39	18,901	-
[1651]	26/07/09	3,076	3,081	3,056	3,069	-36	-1.16	31,772	-
[1651]	26/07/08	3,116	3,119	3,087	3,105	0	0.00	33,758	-
[1651]	26/07/07	3,105	3,120	3,094	3,105	+7	+0.23	11,636	-
[1651]	26/07/06	3,060	3,099	3,050	3,098	+73	+2.41	14,820	-
[1651]	26/07/03	3,042	3,063	3,025	3,025	+33	+1.10	105,482	-
[1651]	26/07/02	2,958	3,020	2,958	2,992	+53	+1.80	30,514	-
[1651]	26/07/01	2,988	2,988	2,938	2,939	-25	-0.84	44,881	-
[1651]	26/06/30	2,980	2,980	2,948	2,964	+5	+0.17	3,712	-
[1651]	26/06/29	2,956	2,989	2,942	2,959	+4	+0.14	14,237	-
[1651]	26/06/26	2,949	2,961	2,931	2,955	+3	+0.10	66,025	-
[1651]	26/06/25	2,977	2,977	2,933	2,952	-5	-0.17	47,305	-
[1651]	26/06/24	3,007	3,007	2,949	2,957	-71	-2.34	51,073	-
[1651]	26/06/23	3,034	3,044	2,996	3,028	-14	-0.46	40,436	-
[1651]	26/06/22	3,011	3,042	2,996	3,042	+23	+0.76	28,538	-
[1651]	26/06/19	3,085	3,085	3,000	3,019	-31	-1.02	16,771	-
[1651]	26/06/18	3,030	3,062	3,030	3,050	+29	+0.96	52,008	-
[1651]	26/06/17	3,036	3,045	3,013	3,021	+12	+0.40	11,577	-
[1651]	26/06/16	3,030	3,030	2,997	3,009	-35	-1.15	10,478	-
[1651]	26/06/15	3,035	3,082	3,014	3,044	+59	+1.98	54,288	-
[1651]	26/06/12	3,010	3,010	2,980	2,985	+23	+0.78	41,723	-
[1651]	26/06/11	2,955	2,962	2,921	2,962	-38	-1.27	8,443	-
[1651]	26/06/10	3,006	3,012	2,965	3,000	+5	+0.17	11,048	-
[1651]	26/06/09	3,004	3,023	2,988	2,995	+8	+0.27	16,726	-
[1651]	26/06/08	2,994	3,001	2,954	2,987	-17	-0.57	33,754	-
[1651]	26/06/05	3,011	3,044	3,001	3,004	+19	+0.64	15,067	-
[1651]	26/06/04	3,023	3,023	2,985	2,985	-44	-1.45	10,097	-
[1651]	26/06/03	3,007	3,033	2,992	3,029	+72	+2.43	84,184	-
[1651]	26/06/02	2,983	2,988	2,920	2,957	0	0.00	40,079	-
[1651]	26/06/01	3,020	3,020	2,957	2,957	-56	-1.86	30,042	-
[1651]	26/05/29	2,986	3,025	2,978	3,013	+15	+0.50	38,376	-
[1651]	26/05/28	3,000	3,000	2,967	2,998	-4	-0.13	22,144	-
[1651]	26/05/27	3,048	3,048	3,002	3,002	-18	-0.60	11,893	-
[1651]	26/05/26	3,012	3,032	3,000	3,020	-17	-0.56	13,324	-
[1651]	26/05/25	3,019	3,057	3,017	3,037	-9	-0.30	40,773	-
[1651]	26/05/22	3,027	3,050	3,018	3,046	+26.0	+0.86	43,178	-
[1651]	26/05/21	3,090	3,090	3,020	3,020	-15.0	-0.49	35,022	-
[1651]	26/05/20	3,085	3,088	3,014	3,035	-31.0	-1.01	33,864	-
[1651]	26/05/19	3,069	3,075	3,053	3,066	+39.0	+1.29	21,887	-
[1651]	26/05/18	3,065	3,066	3,020	3,027	-64.0	-2.07	33,712	-
[1651]	26/05/15	3,074	3,106	3,047	3,091	+31.0	+1.01	40,500	-
[1651]	26/05/14	3,070	3,071	3,050	3,060	-6.0	-0.20	55,998	-
[1651]	26/05/13	3,010	3,081	3,010	3,066	+67.0	+2.23	47,467	-
[1651]	26/05/12	2,980	3,010	2,930	2,999	+69.0	+2.35	42,209	-
[1651]	26/05/11	2,928	2,966	2,928	2,930	+2.0	+0.07	7,898	-
[1651]	26/05/08	2,947	2,950	2,911	2,928	-52.0	-1.74	33,376	-
[1651]	26/05/07	2,970	2,990	2,940	2,980	+11.0	+0.37	74,754	-
[1651]	26/05/01	2,954	3,050	2,912	2,969	+21.0	+0.71	38,672	-
[1651]	26/04/30	2,960	2,965	2,923	2,948	-34.0	-1.14	98,005	-
[1651]	26/04/28	2,929	2,983	2,929	2,982	+54.0	+1.84	235,505	-
[1651]	26/04/27	2,950	2,950	2,882	2,928	-12	-0.41	71,636	-
[1651]	26/04/24	2,932	2,955	2,926	2,940	+8	+0.27	23,966	-
[1651]	26/04/23	2,960	2,960	2,908	2,932	-18	-0.61	146,402	-
[1651]	26/04/22	2,994	2,994	2,945	2,950	-44	-1.47	182,474	-
[1651]	26/04/21	3,015	3,015	2,993	2,994	-10	-0.33	60,649	-
[1651]	26/04/20	3,048	3,048	3,004	3,004	0	0.00	29,868	-
[1651]	26/04/17	3,032	3,037	2,998	3,004	-46	-1.51	31,977	-
[1651]	26/04/16	3,031	3,060	3,031	3,050	+20	+0.66	9,637	-
[1651]	26/04/15	3,079	3,079	3,027	3,030	-7	-0.23	19,610	-
[1651]	26/04/14	3,072	3,072	3,019	3,037	-12	-0.39	16,391	-
[1651]	26/04/13	3,050	3,072	3,023	3,049	+1	+0.03	23,021	-
[1651]	26/04/10	3,109	3,109	3,048	3,048	-22	-0.72	27,072	-
[1651]	26/04/09	3,125	3,125	3,070	3,070	-39	-1.25	25,655	-
[1651]	26/04/08	3,124	3,152	3,096	3,109	+74	+2.44	26,570	-
[1651]	26/04/07	3,050	3,059	3,019	3,035	+3	+0.10	9,866	-
[1651]	26/04/06	3,025	3,055	3,025	3,032	+6	+0.20	14,643	-
[1651]	26/04/03	3,060	3,096	3,016	3,026	-49	-1.59	42,280	-
[1651]	26/04/02	3,089	3,092	3,004	3,075	+24	+0.79	91,287	-
[1651]	26/04/01	3,033	3,053	2,964	3,051	+118	+4.02	47,124	-
[1651]	26/03/31	2,916	2,991	2,911	2,933	-17	-0.58	31,217	-
[1651]	26/03/30	2,947	3,000	2,902	2,950	-51	-1.70	19,796	-
[1651]	26/03/27	2,960	3,020	2,960	3,001	+22	+0.74	43,426	-
[1651]	26/03/26	2,980	3,015	2,965	2,979	+1	+0.03	25,137	-
[1651]	26/03/25	2,961	3,006	2,949	2,978	+79	+2.73	55,179	-
[1651]	26/03/24	2,918	2,918	2,879	2,899	+57	+2.01	13,097	-
[1651]	26/03/23	2,850	2,850	2,786	2,842	-82	-2.80	100,805	-
[1651]	26/03/19	2,957	2,957	2,915	2,924	-83	-2.76	14,773	-
[1651]	26/03/18	2,940	3,007	2,940	3,007	+117	+4.05	24,587	-
[1651]	26/03/17	2,902	2,935	2,890	2,890	-11	-0.38	18,074	-
[1651]	26/03/16	2,903	2,905	2,862	2,901	-26	-0.89	20,105	-
[1651]	26/03/13	2,886	2,927	2,850	2,927	+29	+1.00	29,190	-
[1651]	26/03/12	2,905	2,930	2,868	2,898	-42	-1.43	28,786	-
[1651]	26/03/11	2,997	2,997	2,940	2,940	-3	-0.10	31,361	-
[1651]	26/03/10	2,931	2,990	2,909	2,943	+62	+2.15	39,869	-
[1651]	26/03/09	2,817	2,885	2,804	2,881	-86	-2.90	51,134	-
[1651]	26/03/06	2,956	2,967	2,909	2,967	+13	+0.44	21,500	-
[1651]	26/03/05	2,998	3,009	2,940	2,954	+68	+2.36	109,540	-
[1651]	26/03/04	2,957	2,990	2,856	2,886	-135	-4.47	119,663	-
[1651]	26/03/03	3,091	3,092	3,013	3,021	-79	-2.55	248,416	-
[1651]	26/03/02	3,073	3,105	3,037	3,100	-43	-1.37	34,658	-
[1651]	26/02/27	3,095	3,147	3,094	3,143	+48	+1.55	22,750	-
[1651]	26/02/26	3,112	3,116	3,090	3,095	+33	+1.08	16,806	-
[1651]	26/02/25	3,076	3,076	3,026	3,062	+15	+0.49	27,263	-
[1651]	26/02/24	3,065	3,065	3,033	3,047	-13	-0.42	17,258	-
[1651]	26/02/20	3,082	3,082	3,049	3,060	-42	-1.35	10,819	-
[1651]	26/02/19	3,056	3,108	3,056	3,102	+54	+1.77	24,732	-
[1651]	26/02/18	3,049	3,074	3,043	3,048	+28	+0.93	251,553	-
[1651]	26/02/17	3,046	3,058	3,009	3,020	-22	-0.72	161,387	-
[1651]	26/02/16	3,100	3,100	3,035	3,042	-54	-1.74	41,304	-
[1651]	26/02/13	3,133	3,135	3,094	3,096	-38	-1.21	253,163	-
[1651]	26/02/12	3,095	3,142	3,085	3,134	+54	+1.75	56,374	-
[1651]	26/02/10	3,055	3,098	3,032	3,080	+56	+1.85	28,330	-
[1651]	26/02/09	3,108	3,121	3,023	3,024	+34	+1.14	62,590	-
[1651]	26/02/06	2,942	2,990	2,914	2,990	+37	+1.25	41,383	-
[1651]	26/02/05	2,959	2,973	2,921	2,953	+44	+1.51	58,709	-
[1651]	26/02/04	2,893	2,945	2,883	2,909	+16	+0.55	40,487	-
[1651]	26/02/03	2,849	2,893	2,843	2,893	+102	+3.65	93,069	-
[1651]	26/02/02	2,872	2,872	2,791	2,791	-31	-1.10	246,896	-
[1651]	26/01/30	2,805	2,822	2,778	2,822	+29	+1.04	31,232	-
[1651]	26/01/29	2,772	2,797	2,739	2,793	+2	+0.07	144,546	-
[1651]	26/01/28	2,780	2,791	2,748	2,791	+7	+0.25	24,686	-
[1651]	26/01/27	2,781	2,785	2,752	2,784	+4	+0.14	59,414	-
[1651]	26/01/26	2,810	2,810	2,770	2,780	-56	-1.97	43,251	-
[1651]	26/01/23	2,869	2,869	2,829	2,836	0	0.00	17,576	-
[1651]	26/01/22	2,871	2,871	2,824	2,836	-12	-0.42	144,408	-
[1651]	26/01/21	2,820	2,848	2,806	2,848	-13	-0.45	38,865	-
[1651]	26/01/20	2,879	2,879	2,856	2,861	-15	-0.52	19,839	-
[1651]	26/01/19	2,888	2,888	2,842	2,876	-22	-0.76	169,025	-
[1651]	26/01/16	2,882	2,898	2,874	2,898	-19	-0.65	63,747	-
[1651]	26/01/15	2,869	2,917	2,855	2,917	+63	+2.21	22,427	-
[1651]	26/01/14	2,825	2,854	2,820	2,854	+46	+1.64	117,159	-
[1651]	26/01/13	2,804	2,813	2,786	2,808	+75	+2.74	30,802	-
[1651]	26/01/09	2,727	2,743	2,722	2,733	+26	+0.96	57,139	-
[1651]	26/01/08	2,714	2,729	2,703	2,707	-13	-0.48	26,238	-
[1651]	26/01/07	2,746	2,746	2,716	2,720	-29	-1.05	32,151	-
[1651]	26/01/06	2,715	2,749	2,710	2,749	+56	+2.08	63,150	-
[1651]	26/01/05	2,679	2,701	2,661	2,693	+48	+1.81	76,032	-
[1651]	25/12/30	2,660	2,660	2,645	2,645	-13	-0.49	13,137	-
[1651]	25/12/29	2,652	2,664	2,635	2,658	+13	+0.49	14,612	-
[1651]	25/12/26	2,635	2,645	2,627	2,645	+10	+0.38	62,478	-
[1651]	25/12/25	2,642	2,642	2,625	2,635	+4	+0.15	5,276	-
[1651]	25/12/24	2,649	2,651	2,625	2,631	-18	-0.68	8,014	-
[1651]	25/12/23	2,635	2,653	2,631	2,649	+14	+0.53	16,639	-
[1651]	25/12/22	2,652	2,652	2,629	2,635	+14	+0.53	15,799	-
[1651]	25/12/19	2,612	2,633	2,607	2,621	+3	+0.11	22,448	-
[1651]	25/12/18	2,592	2,618	2,591	2,618	+17	+0.65	31,122	-
[1651]	25/12/17	2,607	2,609	2,586	2,601	-7	-0.27	24,723	-
[1651]	25/12/16	2,650	2,660	2,608	2,608	-43	-1.62	10,660	-
[1651]	25/12/15	2,639	2,660	2,636	2,651	+12	+0.45	16,845	-
[1651]	25/12/12	2,616	2,641	2,612	2,639	+50	+1.93	23,187	-
[1651]	25/12/11	2,612	2,612	2,585	2,589	-2	-0.08	7,609	-
[1651]	25/12/10	2,586	2,596	2,579	2,591	+9	+0.35	13,117	-
[1651]	25/12/09	2,584	2,588	2,575	2,582	+8	+0.31	9,101	-
[1651]	25/12/08	2,558	2,574	2,548	2,574	+18	+0.70	16,036	-
[1651]	25/12/05	2,570	2,570	2,543	2,556	-29	-1.12	11,687	-
[1651]	25/12/04	2,538	2,585	2,536	2,585	+51	+2.01	12,616	-
[1651]	25/12/03	2,543	2,550	2,532	2,534	-16	-0.63	5,763	-
[1651]	25/12/02	2,547	2,556	2,537	2,550	+18	+0.71	17,063	-
[1651]	25/12/01	2,559	2,559	2,525	2,532	-13	-0.51	17,481	-
[1651]	25/11/28	2,535	2,550	2,530	2,545	+9	+0.35	11,142	-
[1651]	25/11/27	2,540	2,552	2,534	2,536	-2	-0.08	16,621	-
[1651]	25/11/26	2,510	2,543	2,505	2,538	+45	+1.81	29,306	-
[1651]	25/11/25	2,505	2,506	2,477	2,493	+22	+0.89	6,643	-
[1651]	25/11/21	2,451	2,497	2,451	2,471	+1	+0.04	13,108	-
[1651]	25/11/20	2,470	2,500	2,470	2,470	+20	+0.82	168,129	-
[1651]	25/11/19	2,485	2,485	2,437	2,450	-44	-1.76	17,930	-
[1651]	25/11/18	2,515	2,515	2,452	2,494	-21	-0.83	16,135	-
[1651]	25/11/17	2,520	2,526	2,505	2,515	-3	-0.12	7,719	-
[1651]	25/11/14	2,460	2,519	2,440	2,518	+8	+0.32	17,681	-
[1651]	25/11/13	2,500	2,520	2,500	2,510	+20	+0.80	15,640	-
[1651]	25/11/12	2,469	2,493	2,468	2,490	+45	+1.84	17,426	-
[1651]	25/11/11	2,458	2,467	2,442	2,445	-8	-0.33	20,970	-
[1651]	25/11/10	2,447	2,457	2,442	2,453	+13	+0.53	57,063	-
[1651]	25/11/07	2,439	2,448	2,423	2,440	-44	-1.77	10,957	-
[1651]	25/11/06	2,450	2,484	2,445	2,484	+47	+1.93	110,629	-
[1651]	25/11/05	2,436	2,443	2,387	2,437	-25	-1.02	72,650	-
[1651]	25/11/04	2,454	2,479	2,441	2,462	+8	+0.33	48,095	-
[1651]	25/10/31	2,466	2,469	2,443	2,454	-2	-0.08	75,741	-
[1651]	25/10/30	2,435	2,456	2,428	2,456	+24	+0.99	61,942	-
[1651]	25/10/29	2,443	2,449	2,427	2,432	-29	-1.18	50,745	-
[1651]	25/10/28	2,489	2,489	2,454	2,461	-8	-0.32	17,461	-
[1651]	25/10/27	2,455	2,481	2,455	2,469	+27	+1.11	139,408	-
[1651]	25/10/24	2,450	2,450	2,436	2,442	+2	+0.08	4,925	-
[1651]	25/10/23	2,445	2,445	2,423	2,440	-4	-0.16	22,658	-
[1651]	25/10/22	2,434	2,446	2,425	2,444	+21	+0.87	3,602	-
[1651]	25/10/21	2,420	2,441	2,420	2,423	+7	+0.29	5,162	-
[1651]	25/10/20	2,420	2,420	2,389	2,416	+30	+1.26	4,193	-
[1651]	25/10/17	2,374	2,386	2,361	2,386	-3	-0.13	11,996	-
[1651]	25/10/16	2,400	2,408	2,386	2,389	-13	-0.54	8,705	-
[1651]	25/10/15	2,375	2,402	2,375	2,402	+49	+2.08	24,020	-
[1651]	25/10/14	2,379	2,398	2,347	2,353	-54	-2.24	164,932	-
[1651]	25/10/10	2,450	2,450	2,395	2,407	-34	-1.39	21,545	-
[1651]	25/10/09	2,460	2,460	2,428	2,441	-1	-0.04	193,512	-
[1651]	25/10/08	2,438	2,458	2,433	2,442	+14	+0.58	53,588	-
[1651]	25/10/07	2,454	2,454	2,415	2,428	+13	+0.54	155,168	-
[1651]	25/10/06	2,500	2,500	2,404	2,415	+43	+1.81	68,503	-
[1651]	25/10/03	2,347	2,380	2,347	2,372	+5	+0.21	48,456	-
[1651]	25/10/02	2,369	2,370	2,345	2,367	-8	-0.34	16,722	-
[1651]	25/10/01	2,395	2,398	2,355	2,375	-37	-1.53	44,326	-
[1651]	25/09/30	2,396	2,412	2,380	2,412	+6	+0.25	12,094	-
[1651]	25/09/29	2,448	2,448	2,396	2,406	-14	-0.58	13,948	-
[1651]	25/09/26	2,422	2,442	2,414	2,420	+7	+0.29	15,326	-
[1651]	25/09/25	2,418	2,426	2,410	2,413	+6	+0.25	5,672	-
[1651]	25/09/24	2,415	2,415	2,398	2,407	0	0.00	10,048	-
[1651]	25/09/22	2,420	2,420	2,407	2,407	+4	+0.17	4,039	-
[1651]	25/09/19	2,405	2,425	2,390	2,403	-2	-0.08	25,249	-
[1651]	25/09/18	2,410	2,410	2,381	2,405	+1	+0.04	4,244	-
[1651]	25/09/17	2,411	2,411	2,376	2,404	-12	-0.50	4,746	-
[1651]	25/09/16	2,410	2,418	2,401	2,416	+17	+0.71	5,109	-
[1651]	25/09/12	2,422	2,422	2,399	2,399	+1	+0.04	5,147	-
[1651]	25/09/11	2,402	2,402	2,382	2,398	-10	-0.42	30,470	-
[1651]	25/09/10	2,396	2,410	2,389	2,408	+9	+0.38	5,376	-
[1651]	25/09/09	2,425	2,427	2,396	2,399	-21	-0.87	35,250	-
[1651]	25/09/08	2,402	2,424	2,398	2,420	+25	+1.04	12,706	-
[1651]	25/09/05	2,400	2,408	2,389	2,395	+17	+0.71	38,553	-