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
[1681]	26/10/29	3,164	3,179	3,132	3,151	-28.0	-0.88	348	-
[1681]	26/10/28	3,149	3,190	3,141	3,179	+51.0	+1.63	1,597	-
[1681]	26/10/27	3,138	3,138	3,101	3,128	+56.0	+1.82	567	-
[1681]	26/10/26	3,090	3,090	3,051	3,072	-32.0	-1.03	1,812	-
[1681]	26/10/23	3,091	3,104	3,055	3,104	-9.0	-0.29	2,633	-
[1681]	26/10/22	3,220	3,220	3,106	3,113	-91.0	-2.84	4,598	-
[1681]	26/10/21	3,184	3,225	3,184	3,204	+35.0	+1.10	1,515	-
[1681]	26/10/20	3,227	3,227	3,154	3,169	-47.0	-1.46	1,981	-
[1681]	26/10/19	3,166	3,216	3,166	3,216	+10.0	+0.31	1,801	-
[1681]	26/10/16	3,249	3,249	3,190	3,206	+24.0	+0.75	2,319	-
[1681]	26/10/15	3,250	3,250	3,168	3,182	-107.0	-3.25	2,983	-
[1681]	26/10/14	3,333	3,349	3,289	3,289	-3.0	-0.09	2,667	-
[1681]	26/10/13	3,312	3,340	3,276	3,292	-88.0	-2.60	3,817	-
[1681]	26/10/09	3,350	3,382	3,322	3,380	+15.0	+0.45	7,557	-
[1681]	26/10/08	3,401	3,401	3,365	3,365	-48.0	-1.41	4,175	-
[1681]	26/10/07	3,433	3,456	3,413	3,413	-26.0	-0.76	1,477	-
[1681]	26/10/06	3,426	3,444	3,426	3,439	+29.0	+0.85	1,767	-
[1681]	26/10/05	3,400	3,424	3,380	3,410	+35.0	+1.04	2,220	-
[1681]	26/10/02	3,375	3,375	3,315	3,375	-11.0	-0.32	4,523	-
[1681]	26/10/01	3,365	3,388	3,342	3,386	+31.0	+0.92	3,668	-
[1681]	26/09/30	3,362	3,388	3,342	3,355	+1.0	+0.03	11,180	-
[1681]	26/09/29	3,376	3,376	3,345	3,354	-48.0	-1.41	7,145	-
[1681]	26/09/28	3,404	3,420	3,390	3,402	-6.0	-0.18	20,469	-
[1681]	26/09/25	3,420	3,424	3,406	3,408	+13.0	+0.38	2,487	-
[1681]	26/09/24	3,413	3,419	3,389	3,395	+16.0	+0.47	10,934	-
[1681]	26/09/18	3,348	3,379	3,338	3,379	+87.0	+2.64	3,823	-
[1681]	26/09/17	3,300	3,305	3,290	3,292	+4.0	+0.12	10,407	-
[1681]	26/09/16	3,285	3,295	3,260	3,288	+19.0	+0.58	1,253	-
[1681]	26/09/15	3,280	3,291	3,261	3,269	-11.0	-0.34	1,134	-
[1681]	26/09/14	3,275	3,295	3,251	3,280	-33.0	-1.00	4,158	-
[1681]	26/09/11	3,325	3,325	3,300	3,313	-27.0	-0.81	1,132	-
[1681]	26/09/10	3,351	3,369	3,340	3,340	-45.0	-1.33	1,748	-
[1681]	26/09/09	3,351	3,395	3,351	3,385	+12.0	+0.36	912	-
[1681]	26/09/08	3,409	3,418	3,371	3,373	-67.0	-1.95	6,062	-
[1681]	26/09/07	3,405	3,440	3,405	3,440	+65.0	+1.93	2,466	-
[1681]	26/09/04	3,355	3,392	3,336	3,375	+10.0	+0.30	9,982	-
[1681]	26/09/03	3,423	3,423	3,345	3,365	-24.0	-0.71	8,236	-
[1681]	26/09/02	3,446	3,446	3,380	3,389	-61.0	-1.77	6,897	-
[1681]	26/09/01	3,420	3,450	3,418	3,450	+30.0	+0.88	3,479	-
[1681]	26/08/31	3,382	3,420	3,382	3,420	-21.0	-0.61	21,595	-
[1681]	26/08/28	3,418	3,444	3,418	3,441	-7.0	-0.20	449	-
[1681]	26/08/27	3,445	3,449	3,430	3,448	+27.0	+0.79	15,823	-
[1681]	26/08/26	3,403	3,422	3,383	3,421	+45.0	+1.33	16,469	-
[1681]	26/08/25	3,356	3,380	3,340	3,376	-5.0	-0.15	1,143	-
[1681]	26/08/24	3,440	3,440	3,367	3,381	-29.0	-0.85	3,771	-
[1681]	26/08/21	3,350	3,423	3,350	3,410	+40.0	+1.19	3,345	-
[1681]	26/08/20	3,349	3,378	3,339	3,370	+41.0	+1.23	4,478	-
[1681]	26/08/19	3,314	3,339	3,301	3,329	-55.0	-1.63	1,821	-
[1681]	26/08/18	3,424	3,430	3,370	3,384	-40.0	-1.17	1,263	-
[1681]	26/08/17	3,375	3,424	3,375	3,424	+29.0	+0.85	6,056	-
[1681]	26/08/14	3,394	3,400	3,375	3,395	+4.0	+0.12	11,915	-
[1681]	26/08/13	3,383	3,400	3,371	3,391	+55.0	+1.65	1,269	-
[1681]	26/08/12	3,349	3,355	3,326	3,336	+37.0	+1.12	946	-
[1681]	26/08/10	3,329	3,329	3,284	3,299	-1.0	-0.03	5,360	-
[1681]	26/08/07	3,327	3,327	3,265	3,300	+5.0	+0.15	1,945	-
[1681]	26/08/06	3,326	3,326	3,290	3,295	-33.0	-0.99	401	-
[1681]	26/08/05	3,300	3,339	3,300	3,328	+38.0	+1.16	2,466	-
[1681]	26/08/04	3,270	3,290	3,227	3,290	+42.0	+1.29	3,754	-
[1681]	26/08/03	3,290	3,290	3,205	3,248	-100.0	-2.99	2,445	-
[1681]	26/07/31	3,225	3,350	3,225	3,348	+143.0	+4.46	82,385	-
[1681]	26/07/30	3,199	3,239	3,175	3,205	+13.0	+0.41	897	-
[1681]	26/07/29	3,281	3,299	3,136	3,192	-58.0	-1.78	8,054	-
[1681]	26/07/28	3,301	3,315	3,248	3,250	-109.0	-3.25	1,043	-
[1681]	26/07/27	3,362	3,362	3,321	3,359	+34.0	+1.02	5,296	-
[1681]	26/07/24	3,371	3,379	3,325	3,325	-82.0	-2.41	1,212	-
[1681]	26/07/23	3,383	3,414	3,383	3,407	+37.0	+1.10	2,405	-
[1681]	26/07/22	3,428	3,430	3,370	3,370	0	+0.00	1,561	-
[1681]	26/07/21	3,300	3,370	3,276	3,370	+123.0	+3.79	3,413	-
[1681]	26/07/17	3,339	3,339	3,235	3,247	-124	-3.68	5,027	-
[1681]	26/07/16	3,400	3,400	3,361	3,371	-61	-1.78	3,436	-
[1681]	26/07/15	3,393	3,449	3,393	3,432	+72	+2.14	5,642	-
[1681]	26/07/14	3,368	3,368	3,298	3,360	+6	+0.18	2,593	-
[1681]	26/07/13	3,429	3,445	3,345	3,354	-74	-2.16	6,096	-
[1681]	26/07/10	3,435	3,477	3,428	3,428	+33	+0.97	8,178	-
[1681]	26/07/09	3,450	3,450	3,390	3,395	-35	-1.02	1,530	-
[1681]	26/07/08	3,390	3,465	3,390	3,430	+11	+0.32	25,776	-
[1681]	26/07/07	3,474	3,494	3,394	3,419	-56	-1.61	4,735	-
[1681]	26/07/06	3,470	3,505	3,470	3,475	+19	+0.55	8,379	-
[1681]	26/07/03	3,399	3,465	3,360	3,456	+42	+1.23	6,924	-
[1681]	26/07/02	3,485	3,485	3,401	3,414	-77	-2.21	3,619	-
[1681]	26/07/01	3,485	3,530	3,471	3,491	+11	+0.32	3,458	-
[1681]	26/06/30	3,451	3,515	3,440	3,480	+8	+0.23	1,815	-
[1681]	26/06/29	3,461	3,475	3,420	3,472	+22	+0.64	2,576	-
[1681]	26/06/26	3,513	3,520	3,388	3,450	-91	-2.57	19,872	-
[1681]	26/06/25	3,539	3,571	3,520	3,541	+37	+1.06	27,034	-
[1681]	26/06/24	3,474	3,525	3,459	3,504	+9	+0.26	8,259	-
[1681]	26/06/23	3,649	3,649	3,489	3,495	-140	-3.85	5,008	-
[1681]	26/06/22	3,576	3,636	3,570	3,635	+40	+1.11	1,748	-
[1681]	26/06/19	3,590	3,630	3,568	3,595	+13	+0.36	5,719	-
[1681]	26/06/18	3,521	3,582	3,521	3,582	+42	+1.19	1,336	-
[1681]	26/06/17	3,523	3,552	3,511	3,540	-5	-0.14	1,230	-
[1681]	26/06/16	3,557	3,565	3,540	3,545	+7	+0.20	11,031	-
[1681]	26/06/15	3,500	3,548	3,500	3,538	+143	+4.21	4,155	-
[1681]	26/06/12	3,415	3,451	3,395	3,395	+100	+3.03	6,285	-
[1681]	26/06/11	3,295	3,335	3,270	3,295	-55	-1.64	2,371	-
[1681]	26/06/10	3,353	3,395	3,310	3,350	-37	-1.09	20,419	-
[1681]	26/06/09	3,330	3,387	3,305	3,387	+102	+3.11	3,204	-
[1681]	26/06/08	3,304	3,334	3,270	3,285	-140	-4.09	11,442	-
[1681]	26/06/05	3,481	3,490	3,401	3,425	-88	-2.50	3,680	-
[1681]	26/06/04	3,529	3,529	3,485	3,513	-71	-1.98	2,773	-
[1681]	26/06/03	3,570	3,586	3,558	3,584	+34	+0.96	4,509	-
[1681]	26/06/02	3,560	3,560	3,488	3,550	0	0.00	4,631	-
[1681]	26/06/01	3,489	3,550	3,471	3,550	+62	+1.78	8,131	-
[1681]	26/05/29	3,450	3,488	3,440	3,488	+89	+2.62	41,533	-
[1681]	26/05/28	3,441	3,464	3,355	3,399	-56	-1.62	11,757	-
[1681]	26/05/27	3,445	3,479	3,445	3,455	+45	+1.32	6,842	-
[1681]	26/05/26	3,400	3,422	3,391	3,410	+40	+1.19	13,006	-
[1681]	26/05/25	3,350	3,380	3,347	3,370	+36	+1.08	2,890	-
[1681]	26/05/22	3,342	3,347	3,316	3,334	+16.0	+0.48	9,144	-
[1681]	26/05/21	3,255	3,318	3,255	3,318	+103.0	+3.20	3,791	-
[1681]	26/05/20	3,255	3,255	3,200	3,215	-40.0	-1.23	3,798	-
[1681]	26/05/19	3,285	3,285	3,235	3,255	+10.0	+0.31	1,584	-
[1681]	26/05/18	3,265	3,269	3,234	3,245	-30.0	-0.92	2,899	-
[1681]	26/05/15	3,366	3,375	3,255	3,275	-75.0	-2.24	1,490	-
[1681]	26/05/14	3,340	3,384	3,333	3,350	+30.0	+0.90	2,744	-
[1681]	26/05/13	3,277	3,332	3,260	3,320	0	+0.00	2,291	-
[1681]	26/05/12	3,365	3,386	3,320	3,320	-29.0	-0.87	18,757	-
[1681]	26/05/11	3,350	3,375	3,340	3,349	+9.0	+0.27	6,374	-
[1681]	26/05/08	3,345	3,345	3,311	3,340	-11.0	-0.33	1,532	-
[1681]	26/05/07	3,320	3,351	3,320	3,351	+186.0	+5.88	7,076	-
[1681]	26/05/01	3,160	3,185	3,158	3,165	0	+0.00	1,258	-
[1681]	26/04/30	3,190	3,221	3,161	3,165	-41.0	-1.28	41,932	-
[1681]	26/04/28	3,232	3,250	3,196	3,206	0	+0.00	2,775	-
[1681]	26/04/27	3,195	3,247	3,192	3,206	+25	+0.79	15,466	-
[1681]	26/04/24	3,147	3,200	3,147	3,181	+19	+0.60	4,560	-
[1681]	26/04/23	3,197	3,198	3,136	3,162	-23	-0.72	9,415	-
[1681]	26/04/22	3,213	3,213	3,169	3,185	-25	-0.78	4,818	-
[1681]	26/04/21	3,156	3,210	3,156	3,210	+50	+1.58	7,827	-
[1681]	26/04/20	3,175	3,175	3,156	3,160	+13	+0.41	8,308	-
[1681]	26/04/17	3,139	3,165	3,139	3,147	-30	-0.94	3,265	-
[1681]	26/04/16	3,127	3,180	3,127	3,177	+57	+1.83	3,738	-
[1681]	26/04/15	3,125	3,150	3,116	3,120	+48	+1.56	5,107	-
[1681]	26/04/14	3,087	3,087	3,064	3,072	+48	+1.59	2,252	-
[1681]	26/04/13	3,014	3,042	3,014	3,024	-31	-1.01	1,022	-
[1681]	26/04/10	3,043	3,055	3,016	3,055	+41	+1.36	6,668	-
[1681]	26/04/09	3,024	3,030	3,010	3,014	-10	-0.33	584	-
[1681]	26/04/08	2,994	3,024	2,979	3,024	+147	+5.11	16,511	-
[1681]	26/04/07	2,893	2,925	2,877	2,877	-6	-0.21	1,853	-
[1681]	26/04/06	2,813	2,883	2,813	2,883	+20	+0.70	5,022	-
[1681]	26/04/03	2,835	2,898	2,835	2,863	+33	+1.17	729	-
[1681]	26/04/02	2,919	2,920	2,830	2,830	-43	-1.50	13,151	-
[1681]	26/04/01	2,863	2,891	2,845	2,873	+128	+4.66	8,479	-
[1681]	26/03/31	2,783	2,797	2,744	2,745	-64	-2.28	9,574	-
[1681]	26/03/30	2,806	2,809	2,760	2,809	-47	-1.65	9,253	-
[1681]	26/03/27	2,836	2,856	2,820	2,856	-9	-0.31	4,057	-
[1681]	26/03/26	2,910	2,910	2,865	2,865	-46	-1.58	4,332	-
[1681]	26/03/25	2,869	2,912	2,869	2,911	+92	+3.26	7,022	-
[1681]	26/03/24	2,853	2,855	2,811	2,819	+38	+1.37	15,031	-
[1681]	26/03/23	2,873	2,873	2,777	2,781	-142	-4.86	33,151	-
[1681]	26/03/19	2,948	2,948	2,918	2,923	-75	-2.50	9,634	-
[1681]	26/03/18	2,970	2,998	2,967	2,998	+64	+2.18	13,342	-
[1681]	26/03/17	2,937	2,963	2,934	2,934	+46	+1.59	5,823	-
[1681]	26/03/16	2,911	2,915	2,882	2,888	-33	-1.13	6,393	-
[1681]	26/03/13	2,894	2,929	2,881	2,921	-17	-0.58	4,168	-
[1681]	26/03/12	3,006	3,006	2,933	2,938	-57	-1.90	5,493	-
[1681]	26/03/11	2,966	3,026	2,962	2,995	+78	+2.67	17,252	-
[1681]	26/03/10	2,904	2,927	2,893	2,917	+87	+3.07	13,728	-
[1681]	26/03/09	2,806	2,856	2,789	2,830	-119	-4.04	31,857	-
[1681]	26/03/06	2,901	2,949	2,901	2,949	+32	+1.10	3,448	-
[1681]	26/03/05	2,949	2,999	2,917	2,917	+87	+3.07	27,263	-
[1681]	26/03/04	2,901	2,941	2,830	2,830	-164	-5.48	28,337	-
[1681]	26/03/03	3,100	3,100	2,992	2,994	-101	-3.26	27,448	-
[1681]	26/03/02	3,063	3,104	3,051	3,095	-30	-0.96	17,253	-
[1681]	26/02/27	3,144	3,144	3,099	3,125	-20	-0.64	29,561	-
[1681]	26/02/26	3,164	3,169	3,136	3,145	+30	+0.96	12,654	-
[1681]	26/02/25	3,099	3,135	3,093	3,115	+40	+1.30	19,115	-
[1681]	26/02/24	3,040	3,075	3,030	3,075	+40	+1.32	12,622	-
[1681]	26/02/20	3,040	3,040	3,001	3,035	+2	+0.07	10,062	-
[1681]	26/02/19	2,993	3,035	2,993	3,033	+67	+2.26	38,281	-
[1681]	26/02/18	2,972	2,972	2,960	2,966	-2	-0.07	2,666	-
[1681]	26/02/17	2,994	2,994	2,945	2,968	+10	+0.34	6,101	-
[1681]	26/02/16	2,971	2,973	2,954	2,958	-3	-0.10	7,431	-
[1681]	26/02/13	2,978	2,996	2,960	2,961	-20	-0.67	1,931	-
[1681]	26/02/12	2,999	2,999	2,981	2,981	-17	-0.57	1,357	-
[1681]	26/02/10	2,989	3,000	2,976	2,998	+33	+1.11	1,808	-
[1681]	26/02/09	2,978	2,985	2,965	2,965	+62	+2.14	7,212	-
[1681]	26/02/06	2,918	2,918	2,864	2,903	-37	-1.26	1,983	-
[1681]	26/02/05	2,928	2,964	2,924	2,940	-17	-0.57	1,172	-
[1681]	26/02/04	2,919	2,973	2,919	2,957	+16	+0.54	4,972	-
[1681]	26/02/03	2,952	2,952	2,908	2,941	+96	+3.37	3,052	-
[1681]	26/02/02	2,924	2,924	2,840	2,845	-86	-2.93	8,089	-
[1681]	26/01/30	2,973	2,973	2,923	2,931	-37	-1.25	37,714	-
[1681]	26/01/29	2,973	2,973	2,958	2,968	+8	+0.27	12,637	-
[1681]	26/01/28	2,922	2,960	2,922	2,960	+23	+0.78	3,474	-
[1681]	26/01/27	2,881	2,937	2,881	2,937	+58	+2.01	7,136	-
[1681]	26/01/26	2,936	2,940	2,869	2,879	-70	-2.37	5,123	-
[1681]	26/01/23	2,937	2,952	2,937	2,949	+16	+0.55	3,159	-
[1681]	26/01/22	2,958	2,958	2,915	2,933	+43	+1.49	7,067	-
[1681]	26/01/21	2,889	2,913	2,870	2,890	-20	-0.69	1,749	-
[1681]	26/01/20	2,904	2,914	2,893	2,910	+7	+0.24	1,794	-
[1681]	26/01/19	2,911	2,911	2,838	2,903	-62	-2.09	8,715	-
[1681]	26/01/16	2,970	2,985	2,964	2,965	-3	-0.10	6,966	-
[1681]	26/01/15	2,960	2,970	2,951	2,968	-4	-0.13	3,714	-
[1681]	26/01/14	2,986	2,988	2,959	2,972	+7	+0.24	3,522	-
[1681]	26/01/13	2,928	2,965	2,928	2,965	+87	+3.02	6,850	-
[1681]	26/01/09	2,909	2,909	2,876	2,878	+19	+0.66	1,667	-
[1681]	26/01/08	2,906	2,910	2,859	2,859	-45	-1.55	3,936	-
[1681]	26/01/07	2,900	2,922	2,881	2,904	+3	+0.10	4,497	-
[1681]	26/01/06	2,921	2,921	2,861	2,901	+30	+1.04	9,352	-
[1681]	26/01/05	2,791	2,893	2,791	2,871	+88	+3.16	14,359	-
[1681]	25/12/30	2,780	2,787	2,760	2,783	-8	-0.29	20,466	-
[1681]	25/12/29	2,756	2,797	2,755	2,791	+34	+1.23	5,813	-
[1681]	25/12/26	2,748	2,778	2,723	2,757	+17	+0.62	6,649	-
[1681]	25/12/25	2,723	2,749	2,723	2,740	-1	-0.04	24,843	-
[1681]	25/12/24	2,754	2,754	2,731	2,741	+15	+0.55	1,030	-
[1681]	25/12/23	2,759	2,759	2,726	2,726	-20	-0.73	11,186	-
[1681]	25/12/22	2,746	2,754	2,737	2,746	+50	+1.85	15,445	-
[1681]	25/12/19	2,680	2,699	2,671	2,696	+26	+0.97	2,911	-
[1681]	25/12/18	2,694	2,694	2,653	2,670	0	0.00	1,804	-
[1681]	25/12/17	2,666	2,670	2,648	2,670	+17	+0.64	6,222	-
[1681]	25/12/16	2,662	2,675	2,650	2,653	-43	-1.59	17,069	-
[1681]	25/12/15	2,716	2,718	2,690	2,696	-35	-1.28	14,663	-
[1681]	25/12/12	2,721	2,732	2,719	2,731	+19	+0.70	3,372	-
[1681]	25/12/11	2,730	2,736	2,701	2,712	-23	-0.84	3,958	-
[1681]	25/12/10	2,714	2,735	2,714	2,735	+31	+1.15	5,526	-
[1681]	25/12/09	2,710	2,724	2,704	2,704	-19	-0.70	694	-
[1681]	25/12/08	2,708	2,724	2,708	2,723	+14	+0.52	4,657	-
[1681]	25/12/05	2,681	2,709	2,681	2,709	+19	+0.71	7,342	-
[1681]	25/12/04	2,687	2,697	2,680	2,690	-10	-0.37	521	-
[1681]	25/12/03	2,694	2,710	2,692	2,700	0	0.00	1,226	-
[1681]	25/12/02	2,705	2,705	2,688	2,700	+17	+0.63	3,975	-
[1681]	25/12/01	2,687	2,700	2,679	2,683	-18	-0.67	4,456	-
[1681]	25/11/28	2,723	2,723	2,696	2,701	-21	-0.77	8,880	-
[1681]	25/11/27	2,680	2,725	2,680	2,722	+23	+0.85	6,972	-
[1681]	25/11/26	2,672	2,700	2,672	2,699	+36	+1.35	5,203	-
[1681]	25/11/25	2,678	2,683	2,663	2,663	+8	+0.30	3,080	-
[1681]	25/11/21	2,693	2,693	2,653	2,655	-87	-3.17	6,814	-
[1681]	25/11/20	2,713	2,747	2,713	2,742	+82	+3.08	7,302	-
[1681]	25/11/19	2,667	2,687	2,652	2,660	+9	+0.34	993	-
[1681]	25/11/18	2,681	2,710	2,651	2,651	-45	-1.67	2,717	-
[1681]	25/11/17	2,706	2,717	2,696	2,696	-10	-0.37	4,993	-
[1681]	25/11/14	2,713	2,718	2,703	2,706	-54	-1.96	3,282	-
[1681]	25/11/13	2,752	2,760	2,745	2,760	+10	+0.36	2,142	-
[1681]	25/11/12	2,749	2,750	2,739	2,750	+35	+1.29	13,959	-
[1681]	25/11/11	2,732	2,744	2,712	2,715	-5	-0.18	1,998	-
[1681]	25/11/10	2,678	2,720	2,678	2,720	+48	+1.80	3,262	-
[1681]	25/11/07	2,678	2,692	2,655	2,672	-34	-1.26	4,328	-
[1681]	25/11/06	2,700	2,717	2,690	2,706	+28	+1.05	9,324	-
[1681]	25/11/05	2,678	2,678	2,617	2,678	-13	-0.48	28,098	-
[1681]	25/11/04	2,720	2,744	2,690	2,691	-43	-1.57	5,537	-
[1681]	25/10/31	2,720	2,745	2,719	2,734	+23	+0.85	13,834	-
[1681]	25/10/30	2,725	2,749	2,708	2,711	-12	-0.44	3,392	-
[1681]	25/10/29	2,699	2,725	2,689	2,723	+43	+1.60	2,622	-
[1681]	25/10/28	2,731	2,731	2,680	2,680	-39	-1.43	3,385	-
[1681]	25/10/27	2,701	2,728	2,701	2,719	+44	+1.64	6,027	-
[1681]	25/10/24	2,655	2,691	2,655	2,675	+30	+1.13	4,382	-
[1681]	25/10/23	2,622	2,655	2,615	2,645	-11	-0.41	6,791	-
[1681]	25/10/22	2,679	2,679	2,630	2,656	-13	-0.49	4,917	-
[1681]	25/10/21	2,625	2,675	2,625	2,669	+51	+1.95	3,433	-
[1681]	25/10/20	2,590	2,632	2,590	2,618	+38	+1.47	4,988	-
[1681]	25/10/17	2,625	2,625	2,580	2,580	-38	-1.45	1,932	-
[1681]	25/10/16	2,580	2,620	2,580	2,618	+22	+0.85	13,815	-
[1681]	25/10/15	2,590	2,596	2,565	2,596	+44	+1.72	3,017	-
[1681]	25/10/14	2,584	2,639	2,542	2,552	-82	-3.11	4,137	-
[1681]	25/10/10	2,640	2,657	2,623	2,634	-28	-1.05	5,858	-
[1681]	25/10/09	2,641	2,674	2,629	2,662	+40	+1.53	2,687	-
[1681]	25/10/08	2,637	2,649	2,617	2,622	-2	-0.08	4,665	-
[1681]	25/10/07	2,614	2,626	2,606	2,624	+38	+1.47	3,240	-
[1681]	25/10/06	2,559	2,597	2,559	2,586	+36	+1.41	3,714	-
[1681]	25/10/03	2,527	2,558	2,527	2,550	+4	+0.16	4,889	-
[1681]	25/10/02	2,519	2,549	2,519	2,546	+39	+1.56	3,350	-
[1681]	25/10/01	2,517	2,523	2,507	2,507	-6	-0.24	5,857	-
[1681]	25/09/30	2,530	2,530	2,513	2,513	-11	-0.44	26,760	-
[1681]	25/09/29	2,505	2,525	2,505	2,524	+15	+0.60	4,902	-
[1681]	25/09/26	2,524	2,530	2,499	2,509	-21	-0.83	53,445	-
[1681]	25/09/25	2,518	2,532	2,518	2,530	+23	+0.92	30,850	-
[1681]	25/09/24	2,515	2,515	2,498	2,507	+7	+0.28	8,153	-
[1681]	25/09/22	2,495	2,505	2,490	2,500	+17	+0.68	12,101	-
[1681]	25/09/19	2,503	2,505	2,479	2,483	0	0.00	6,983	-
[1681]	25/09/18	2,481	2,500	2,481	2,483	+2	+0.08	1,796	-
[1681]	25/09/17	2,470	2,481	2,467	2,481	+14	+0.57	804	-
[1681]	25/09/16	2,466	2,478	2,464	2,467	+16	+0.65	2,849	-
[1681]	25/09/12	2,445	2,463	2,444	2,451	+19	+0.78	3,248	-
[1681]	25/09/11	2,410	2,438	2,410	2,432	+6	+0.25	4,604	-
[1681]	25/09/10	2,390	2,428	2,390	2,426	+36	+1.51	3,125	-
[1681]	25/09/09	2,386	2,402	2,386	2,390	-7	-0.29	9,428	-
[1681]	25/09/08	2,371	2,397	2,370	2,397	+26	+1.10	1,516	-
[1681]	25/09/05	2,372	2,379	2,354	2,371	+25	+1.07	4,240	-