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
[170A]	26/10/29	2,980	3,031	2,980	3,031	+8.0	+0.26	106	-
[170A]	26/10/28	3,059	3,059	3,023	3,023	-5.0	-0.17	132	-
[170A]	26/10/27	3,002	3,031	3,002	3,028	+76.0	+2.57	291	-
[170A]	26/10/26	2,981	3,033	2,952	2,952	-54.0	-1.80	2,202	-
[170A]	26/10/23	3,037	3,037	2,967	3,006	-83.0	-2.69	647	-
[170A]	26/10/22	3,140	3,140	3,033	3,089	+20.0	+0.65	673	-
[170A]	26/10/21	3,084	3,084	3,067	3,069	+33.0	+1.09	33	-
[170A]	26/10/20	3,109	3,109	3,035	3,036	-51.0	-1.65	63	-
[170A]	26/10/19	3,140	3,140	3,056	3,087	+2.0	+0.06	30	-
[170A]	26/10/16	3,032	3,087	3,032	3,085	+54.0	+1.78	260	-
[170A]	26/10/15	3,088	3,088	3,026	3,031	-74.0	-2.38	403	-
[170A]	26/10/14	3,147	3,147	3,094	3,105	-4.0	-0.13	124	-
[170A]	26/10/13	3,125	3,148	3,090	3,109	+14.0	+0.45	162	-
[170A]	26/10/09	3,148	3,148	3,076	3,095	0	+0.00	27	-
[170A]	26/10/08	3,115	3,120	3,081	3,095	-84.0	-2.64	367	-
[170A]	26/10/07	3,154	3,200	3,154	3,179	-17.0	-0.53	377	-
[170A]	26/10/06	3,190	3,196	3,170	3,196	+48.0	+1.52	7,785	-
[170A]	26/10/05	3,055	3,148	3,052	3,148	+23.0	+0.74	2,168	-
[170A]	26/10/02	3,181	3,181	3,117	3,125	-56.0	-1.76	1,171	-
[170A]	26/10/01	3,182	3,182	3,117	3,181	+31.0	+0.98	438	-
[170A]	26/09/30	3,133	3,150	3,106	3,150	+54.0	+1.74	372	-
[170A]	26/09/29	3,138	3,138	3,090	3,096	-44.0	-1.40	122	-
[170A]	26/09/28	3,150	3,154	3,140	3,140	0	+0.00	140	-
[170A]	26/09/25	3,133	3,140	3,123	3,140	+35.0	+1.13	431	-
[170A]	26/09/24	3,101	3,123	3,101	3,105	-13.0	-0.42	510	-
[170A]	26/09/18	3,150	3,150	3,104	3,118	+5.0	+0.16	129	-
[170A]	26/09/17	3,117	3,126	3,110	3,113	+15.0	+0.48	136	-
[170A]	26/09/16	3,100	3,109	3,098	3,098	+18.0	+0.58	199	-
[170A]	26/09/15	3,098	3,098	3,074	3,080	-12.0	-0.39	44	-
[170A]	26/09/14	3,099	3,099	3,092	3,092	+25.0	+0.82	9	-
[170A]	26/09/11	3,117	3,117	3,015	3,067	+5.0	+0.16	217	-
[170A]	26/09/10	3,077	3,077	3,046	3,062	-15.0	-0.49	248	-
[170A]	26/09/09	3,150	3,150	3,070	3,077	+1.0	+0.03	253	-
[170A]	26/09/08	3,140	3,140	3,076	3,076	-50.0	-1.60	398	-
[170A]	26/09/07	3,158	3,158	3,121	3,126	+6.0	+0.19	26	-
[170A]	26/09/04	3,121	3,121	3,100	3,120	-10.0	-0.32	56	-
[170A]	26/09/03	3,105	3,149	3,105	3,130	+18.0	+0.58	142	-
[170A]	26/09/02	3,150	3,150	3,109	3,112	-72.0	-2.26	113	-
[170A]	26/09/01	3,175	3,184	3,175	3,184	+35.0	+1.11	44	-
[170A]	26/08/31	3,102	3,149	3,102	3,149	+14.0	+0.45	323	-
[170A]	26/08/28	3,126	3,148	3,126	3,135	+9.0	+0.29	120	-
[170A]	26/08/27	3,130	3,130	3,123	3,126	+7.0	+0.22	121	-
[170A]	26/08/26	3,105	3,124	3,105	3,119	+13.0	+0.42	154	-
[170A]	26/08/25	3,098	3,110	3,098	3,106	+17.0	+0.55	45	-
[170A]	26/08/24	3,124	3,124	3,085	3,089	+6.0	+0.19	306	-
[170A]	26/08/21	3,069	3,084	3,057	3,083	+53.0	+1.75	116	-
[170A]	26/08/20	3,150	3,150	3,030	3,030	+12.0	+0.40	59	-
[170A]	26/08/19	3,100	3,100	3,018	3,018	-122.0	-3.89	7,319	-
[170A]	26/08/18	3,200	3,200	3,138	3,140	-29.0	-0.92	202	-
[170A]	26/08/17	3,198	3,198	3,159	3,169	-6.0	-0.19	6,738	-
[170A]	26/08/14	3,172	3,193	3,172	3,175	+4.0	+0.13	324	-
[170A]	26/08/13	3,110	3,183	3,110	3,171	+25.0	+0.79	274	-
[170A]	26/08/12	3,177	3,177	3,124	3,146	+19.0	+0.61	85	-
[170A]	26/08/10	3,112	3,127	3,111	3,127	+15.0	+0.48	177	-
[170A]	26/08/07	3,121	3,121	3,112	3,112	-9.0	-0.29	19	-
[170A]	26/08/06	3,121	3,121	3,087	3,121	0	+0.00	101	-
[170A]	26/08/05	3,054	3,121	3,054	3,121	+73.0	+2.40	284	-
[170A]	26/08/04	3,146	3,150	3,030	3,048	-4.0	-0.13	3,593	-
[170A]	26/08/03	3,133	3,133	2,998	3,052	-29.0	-0.94	205	-
[170A]	26/07/31	3,109	3,109	3,081	3,081	+33.0	+1.08	8	-
[170A]	26/07/30	3,056	3,066	3,033	3,048	-19.0	-0.62	208	-
[170A]	26/07/29	3,051	3,088	3,044	3,067	-10.0	-0.32	275	-
[170A]	26/07/28	3,145	3,145	3,067	3,077	-78.0	-2.47	469	-
[170A]	26/07/27	3,195	3,195	3,125	3,155	+32.0	+1.02	331	-
[170A]	26/07/24	3,095	3,126	3,095	3,123	-27.0	-0.86	1,583	-
[170A]	26/07/23	3,103	3,162	3,103	3,150	+15.0	+0.48	136	-
[170A]	26/07/22	3,124	3,160	3,124	3,135	+15.0	+0.48	1,960	-
[170A]	26/07/21	3,031	3,120	3,031	3,120	+119.0	+3.97	655	-
[170A]	26/07/17	3,130	3,130	2,989	3,001	-120	-3.84	616	-
[170A]	26/07/16	3,160	3,160	3,121	3,121	-39	-1.23	186	-
[170A]	26/07/15	3,130	3,160	3,130	3,160	+40	+1.28	364	-
[170A]	26/07/14	3,150	3,150	3,089	3,120	+31	+1.00	191	-
[170A]	26/07/13	3,101	3,149	3,087	3,089	-37	-1.18	199	-
[170A]	26/07/10	3,157	3,157	3,121	3,126	+25	+0.81	139	-
[170A]	26/07/09	3,107	3,111	3,097	3,101	-9	-0.29	2,565	-
[170A]	26/07/08	3,113	3,139	3,103	3,110	-35	-1.11	413	-
[170A]	26/07/07	3,180	3,194	3,140	3,145	-30	-0.94	848	-
[170A]	26/07/06	3,199	3,199	3,148	3,175	+26	+0.83	2,203	-
[170A]	26/07/03	3,147	3,149	3,106	3,149	+33	+1.06	238	-
[170A]	26/07/02	3,135	3,142	3,107	3,116	-2	-0.06	6,472	-
[170A]	26/07/01	3,180	3,180	3,115	3,118	-1	-0.03	454	-
[170A]	26/06/30	3,124	3,131	3,111	3,119	+27	+0.87	315	-
[170A]	26/06/29	3,141	3,142	3,072	3,092	-48	-1.53	780	-
[170A]	26/06/26	3,150	3,150	3,076	3,140	+8	+0.26	226	-
[170A]	26/06/25	3,129	3,133	3,085	3,132	+51	+1.66	142	-
[170A]	26/06/24	3,150	3,150	3,063	3,081	-19	-0.61	89	-
[170A]	26/06/23	3,230	3,230	3,100	3,100	-85	-2.67	712	-
[170A]	26/06/22	3,289	3,360	3,180	3,185	+36	+1.14	336	-
[170A]	26/06/19	3,149	3,230	3,133	3,149	0	0.00	7,813	-
[170A]	26/06/18	3,043	3,170	3,043	3,149	+40	+1.29	22,964	-
[170A]	26/06/17	3,120	3,120	3,091	3,109	+26	+0.84	264	-
[170A]	26/06/16	3,200	3,201	3,081	3,083	-4	-0.13	9,514	-
[170A]	26/06/15	3,084	3,113	3,084	3,087	+73	+2.42	2,178	-
[170A]	26/06/12	2,995	3,033	2,995	3,014	+24	+0.80	2,150	-
[170A]	26/06/11	2,957	2,990	2,917	2,990	+19	+0.64	54	-
[170A]	26/06/10	3,085	3,085	2,970	2,971	-48	-1.59	119	-
[170A]	26/06/09	3,070	3,070	2,991	3,019	-52	-1.69	277	-
[170A]	26/06/08	3,066	3,071	2,961	3,071	+5	+0.16	6,544	-
[170A]	26/06/05	3,027	3,070	3,027	3,066	+2	+0.07	162	-
[170A]	26/06/04	3,052	3,064	3,051	3,064	+14	+0.46	411	-
[170A]	26/06/03	3,044	3,106	3,044	3,050	+32	+1.06	8,005	-
[170A]	26/06/02	3,036	3,036	2,980	3,018	-18	-0.59	2,558	-
[170A]	26/06/01	3,090	3,090	3,030	3,036	+50	+1.67	52	-
[170A]	26/05/29	3,050	3,071	2,986	2,986	-23	-0.76	1,042	-
[170A]	26/05/28	3,048	3,048	2,989	3,009	+4	+0.13	72	-
[170A]	26/05/27	2,962	3,040	2,962	3,005	-10	-0.33	225	-
[170A]	26/05/26	3,014	3,016	3,002	3,015	-13	-0.43	95	-
[170A]	26/05/25	3,035	3,035	3,008	3,028	+43	+1.44	182	-
[170A]	26/05/22	2,958	2,987	2,958	2,985	+27.0	+0.91	383	-
[170A]	26/05/21	2,910	2,975	2,910	2,958	+37.0	+1.27	115	-
[170A]	26/05/20	2,921	2,933	2,894	2,921	-44.0	-1.48	458	-
[170A]	26/05/19	2,959	2,969	2,959	2,965	+6.0	+0.20	127	-
[170A]	26/05/18	3,025	3,025	2,954	2,959	-28.0	-0.94	55	-
[170A]	26/05/15	3,000	3,045	2,977	2,987	-62.0	-2.03	599	-
[170A]	26/05/14	3,077	3,077	3,010	3,049	+14.0	+0.46	5,842	-
[170A]	26/05/13	2,981	3,035	2,981	3,035	+37.0	+1.23	55	-
[170A]	26/05/12	2,903	3,010	2,903	2,998	+97.0	+3.34	967	-
[170A]	26/05/11	2,975	2,975	2,901	2,901	-71.0	-2.39	888	-
[170A]	26/05/08	2,906	2,972	2,906	2,972	+16.0	+0.54	241	-
[170A]	26/05/07	2,950	2,956	2,914	2,956	+8.0	+0.27	982	-
[170A]	26/05/01	2,891	2,948	2,850	2,948	+76.0	+2.65	264	-
[170A]	26/04/30	2,842	2,873	2,842	2,872	-20.0	-0.69	181	-
[170A]	26/04/28	2,891	2,892	2,872	2,892	+34.0	+1.19	240	-
[170A]	26/04/27	2,896	2,896	2,827	2,858	+6	+0.21	1,064	-
[170A]	26/04/24	2,897	2,897	2,844	2,852	+4	+0.14	131	-
[170A]	26/04/23	2,855	2,862	2,820	2,848	-18	-0.63	4,217	-
[170A]	26/04/22	2,928	2,928	2,853	2,866	-18	-0.62	457	-
[170A]	26/04/21	2,960	2,960	2,884	2,884	+2	+0.07	211	-
[170A]	26/04/20	2,878	2,898	2,878	2,882	-10	-0.35	247	-
[170A]	26/04/17	2,957	2,957	2,883	2,892	-15	-0.52	204	-
[170A]	26/04/16	2,883	2,915	2,883	2,907	+22	+0.76	425	-
[170A]	26/04/15	2,898	2,901	2,881	2,885	+4	+0.14	2,715	-
[170A]	26/04/14	2,946	2,946	2,870	2,881	-15	-0.52	752	-
[170A]	26/04/13	2,991	2,991	2,860	2,896	+5	+0.17	448	-
[170A]	26/04/10	2,942	2,942	2,885	2,891	-1	-0.03	391	-
[170A]	26/04/09	2,941	2,941	2,883	2,892	-40	-1.36	603	-
[170A]	26/04/08	2,885	2,950	2,885	2,932	+85	+2.99	386	-
[170A]	26/04/07	2,874	2,874	2,837	2,847	-3	-0.11	6,178	-
[170A]	26/04/06	2,857	2,875	2,850	2,850	-5	-0.18	127	-
[170A]	26/04/03	2,868	2,868	2,842	2,855	+33	+1.17	15	-
[170A]	26/04/02	2,820	2,892	2,820	2,822	-48	-1.67	296	-
[170A]	26/04/01	2,852	2,870	2,832	2,870	+118	+4.29	62	-
[170A]	26/03/31	2,819	2,819	2,713	2,752	-37	-1.33	234	-
[170A]	26/03/30	2,840	2,899	2,749	2,789	-51	-1.80	998	-
[170A]	26/03/27	2,821	2,840	2,801	2,840	+16	+0.57	48	-
[170A]	26/03/26	2,854	2,854	2,810	2,824	-21	-0.74	488	-
[170A]	26/03/25	2,773	2,848	2,773	2,845	+87	+3.15	192	-
[170A]	26/03/24	2,748	2,764	2,746	2,758	+60	+2.22	224	-
[170A]	26/03/23	2,810	2,810	2,664	2,698	-94	-3.37	701	-
[170A]	26/03/19	2,811	2,856	2,785	2,792	-63	-2.21	6,156	-
[170A]	26/03/18	2,806	2,862	2,806	2,855	+71	+2.55	182	-
[170A]	26/03/17	2,811	2,812	2,779	2,784	+11	+0.40	28	-
[170A]	26/03/16	2,740	2,787	2,740	2,773	-17	-0.61	95	-
[170A]	26/03/13	2,722	2,800	2,722	2,790	-10	-0.36	118	-
[170A]	26/03/12	2,751	2,806	2,751	2,800	-1	-0.04	2,283	-
[170A]	26/03/11	2,847	2,879	2,801	2,801	-21	-0.74	223	-
[170A]	26/03/10	2,800	2,840	2,799	2,822	+62	+2.25	440	-
[170A]	26/03/09	2,905	2,905	2,690	2,760	-95	-3.33	1,332	-
[170A]	26/03/06	2,857	2,857	2,820	2,855	-2	-0.07	211	-
[170A]	26/03/05	2,898	2,907	2,850	2,857	+59	+2.11	290	-
[170A]	26/03/04	2,827	2,866	2,767	2,798	-102	-3.52	9,844	-
[170A]	26/03/03	3,100	3,100	2,900	2,900	-84	-2.82	1,044	-
[170A]	26/03/02	3,015	3,015	2,931	2,984	-36	-1.19	7,117	-
[170A]	26/02/27	2,984	3,021	2,984	3,020	+36	+1.21	520	-
[170A]	26/02/26	2,977	2,998	2,977	2,984	+28	+0.95	87	-
[170A]	26/02/25	2,948	2,965	2,932	2,956	+15	+0.51	773	-
[170A]	26/02/24	2,950	2,950	2,912	2,941	+20	+0.68	534	-
[170A]	26/02/20	2,973	2,973	2,914	2,921	-32	-1.08	20	-
[170A]	26/02/19	2,935	2,953	2,935	2,953	+48	+1.65	408	-
[170A]	26/02/18	2,910	2,920	2,902	2,905	+45	+1.57	215	-
[170A]	26/02/17	2,925	2,925	2,852	2,860	-15	-0.52	1,020	-
[170A]	26/02/16	2,979	2,979	2,790	2,875	-28	-0.96	290	-
[170A]	26/02/13	2,988	2,988	2,903	2,903	-55	-1.86	386	-
[170A]	26/02/12	2,937	2,958	2,933	2,958	+21	+0.72	1,068	-
[170A]	26/02/10	2,910	2,988	2,910	2,937	+43	+1.49	563	-
[170A]	26/02/09	2,841	2,929	2,841	2,894	+64	+2.26	3,925	-
[170A]	26/02/06	2,827	2,830	2,776	2,830	+42	+1.51	172	-
[170A]	26/02/05	2,813	2,814	2,788	2,788	-1	-0.04	5,974	-
[170A]	26/02/04	2,761	2,789	2,759	2,789	+28	+1.01	206	-
[170A]	26/02/03	2,640	2,761	2,640	2,761	+92	+3.45	608	-
[170A]	26/02/02	2,792	2,792	2,669	2,669	-23	-0.85	969	-
[170A]	26/01/30	2,635	2,694	2,635	2,692	+18	+0.67	120	-
[170A]	26/01/29	2,641	2,674	2,640	2,674	+7	+0.26	63	-
[170A]	26/01/28	2,688	2,688	2,662	2,667	-13	-0.49	186	-
[170A]	26/01/27	2,678	2,684	2,670	2,680	+2	+0.07	169	-
[170A]	26/01/26	2,720	2,720	2,674	2,678	-60	-2.19	619	-
[170A]	26/01/23	2,699	2,749	2,699	2,738	+5	+0.18	145	-
[170A]	26/01/22	2,738	2,738	2,729	2,733	+24	+0.89	276	-
[170A]	26/01/21	2,720	2,720	2,692	2,709	-23	-0.84	469	-
[170A]	26/01/20	2,800	2,800	2,729	2,732	-58	-2.08	1,192	-
[170A]	26/01/19	2,799	2,850	2,733	2,790	+18	+0.65	6,712	-
[170A]	26/01/16	2,833	2,833	2,759	2,772	-60	-2.12	1,114	-
[170A]	26/01/15	2,796	2,832	2,748	2,832	+86	+3.13	511	-
[170A]	26/01/14	2,713	2,772	2,713	2,746	+33	+1.22	453	-
[170A]	26/01/13	2,921	2,921	2,702	2,713	+65	+2.45	4,442	-
[170A]	26/01/09	2,630	2,649	2,628	2,648	+26	+0.99	338	-
[170A]	26/01/08	2,740	2,740	2,622	2,622	-25	-0.94	791	-
[170A]	26/01/07	2,760	2,760	2,643	2,647	-13	-0.49	1,042	-
[170A]	26/01/06	2,917	3,117	2,657	2,660	+43	+1.64	1,529	-
[170A]	26/01/05	2,621	2,621	2,600	2,617	+49	+1.91	305	-
[170A]	25/12/30	2,565	2,577	2,565	2,568	-4	-0.16	1,515	-
[170A]	25/12/29	2,620	2,620	2,570	2,572	+6	+0.23	808	-
[170A]	25/12/26	2,561	2,681	2,561	2,566	-3	-0.12	569	-
[170A]	25/12/25	2,604	2,604	2,562	2,569	+10	+0.39	407	-
[170A]	25/12/24	2,609	2,609	2,559	2,559	-14	-0.54	255	-
[170A]	25/12/23	2,604	2,604	2,573	2,573	+9	+0.35	85	-
[170A]	25/12/22	2,599	2,599	2,564	2,564	+15	+0.59	57	-
[170A]	25/12/19	2,569	2,569	2,535	2,549	+29	+1.15	3,239	-
[170A]	25/12/18	2,574	2,580	2,510	2,520	-4	-0.16	611	-
[170A]	25/12/17	2,520	2,524	2,506	2,524	-4	-0.16	76	-
[170A]	25/12/16	2,578	2,578	2,526	2,528	-47	-1.83	903	-
[170A]	25/12/15	2,563	2,575	2,550	2,575	+12	+0.47	869	-
[170A]	25/12/12	2,534	2,563	2,534	2,563	+43	+1.71	118	-
[170A]	25/12/11	2,549	2,549	2,520	2,520	-15	-0.59	40	-
[170A]	25/12/10	2,544	2,546	2,532	2,535	+10	+0.40	653	-
[170A]	25/12/09	2,540	2,540	2,521	2,525	+2	+0.08	11	-
[170A]	25/12/08	2,545	2,545	2,502	2,523	+28	+1.12	188	-
[170A]	25/12/05	2,572	2,572	2,490	2,495	-29	-1.15	153	-
[170A]	25/12/04	2,462	2,524	2,462	2,524	+29	+1.16	269	-
[170A]	25/12/03	2,539	2,539	2,485	2,495	+3	+0.12	151	-
[170A]	25/12/02	2,499	2,499	2,488	2,492	+13	+0.52	26	-
[170A]	25/12/01	2,548	2,548	2,478	2,479	-19	-0.76	43	-
[170A]	25/11/28	2,504	2,504	2,495	2,498	+2	+0.08	12	-
[170A]	25/11/27	2,498	2,506	2,496	2,496	+6	+0.24	364	-
[170A]	25/11/26	2,476	2,490	2,476	2,490	+45	+1.84	10,331	-
[170A]	25/11/25	2,500	2,500	2,442	2,445	+2	+0.08	430	-
[170A]	25/11/21	2,445	2,445	2,418	2,443	-3	-0.12	26	-
[170A]	25/11/20	2,440	2,462	2,440	2,446	+33	+1.37	98	-
[170A]	25/11/19	2,410	2,424	2,400	2,413	+3	+0.12	354	-
[170A]	25/11/18	2,462	2,462	2,410	2,410	-63	-2.55	173	-
[170A]	25/11/17	2,499	2,499	2,466	2,473	+6	+0.24	64	-
[170A]	25/11/14	2,679	2,778	2,465	2,467	-12	-0.48	293	-
[170A]	25/11/13	2,412	2,491	2,412	2,479	+36	+1.47	543	-
[170A]	25/11/12	2,406	2,452	2,406	2,443	+17	+0.70	321	-
[170A]	25/11/11	2,430	2,440	2,426	2,426	-4	-0.16	299	-
[170A]	25/11/10	2,409	2,430	2,409	2,430	+22	+0.91	222	-
[170A]	25/11/07	2,420	2,420	2,397	2,408	-18	-0.74	38	-
[170A]	25/11/06	2,398	2,428	2,398	2,426	+49	+2.06	84	-
[170A]	25/11/05	2,385	2,396	2,337	2,377	-44	-1.82	12,266	-
[170A]	25/11/04	2,410	2,443	2,410	2,421	+11	+0.46	141	-
[170A]	25/10/31	2,480	2,480	2,402	2,410	+22	+0.92	767	-
[170A]	25/10/30	2,325	2,388	2,325	2,388	+25	+1.06	8,398	-
[170A]	25/10/29	2,397	2,397	2,361	2,363	+8	+0.34	2,587	-
[170A]	25/10/28	2,398	2,398	2,355	2,355	-28	-1.17	54	-
[170A]	25/10/27	2,308	2,386	2,308	2,383	+33	+1.40	77	-
[170A]	25/10/24	2,339	2,351	2,339	2,350	+12	+0.51	22	-
[170A]	25/10/23	2,341	2,341	2,327	2,338	-4	-0.17	23	-
[170A]	25/10/22	2,321	2,342	2,321	2,342	+20	+0.86	82	-
[170A]	25/10/21	2,282	2,338	2,282	2,322	+4	+0.17	24	-
[170A]	25/10/20	2,297	2,318	2,297	2,318	+47	+2.07	186	-
[170A]	25/10/17	2,304	2,304	2,271	2,271	-34	-1.48	1,532	-
[170A]	25/10/16	2,288	2,309	2,288	2,305	+18	+0.79	46	-
[170A]	25/10/15	2,282	2,287	2,273	2,287	-33	-1.42	3,649	-
[170A]	25/10/14	2,320	2,320	2,245	2,320	+24	+1.05	947	-
[170A]	25/10/10	2,350	2,350	2,294	2,296	-43	-1.84	123	-
[170A]	25/10/09	2,374	2,374	2,334	2,339	-21	-0.89	21	-
[170A]	25/10/08	2,373	2,374	2,360	2,360	+15	+0.64	10,070	-
[170A]	25/10/07	2,383	2,383	2,345	2,345	-6	-0.26	13	-
[170A]	25/10/06	2,389	2,389	2,344	2,351	+59	+2.57	362	-
[170A]	25/10/03	2,290	2,292	2,274	2,292	+17	+0.75	48	-
[170A]	25/10/02	2,275	2,275	2,260	2,275	0	0.00	63	-
[170A]	25/10/01	2,323	2,323	2,265	2,275	-35	-1.52	17,929	-
[170A]	25/09/30	2,309	2,310	2,297	2,310	+2	+0.09	136	-
[170A]	25/09/29	2,340	2,340	2,308	2,308	-22	-0.94	29	-
[170A]	25/09/26	2,314	2,335	2,314	2,330	+15	+0.65	2,062	-
[170A]	25/09/25	2,305	2,323	2,305	2,315	+11	+0.48	412	-
[170A]	25/09/24	2,318	2,318	2,304	2,304	-3	-0.13	1,010	-
[170A]	25/09/22	2,314	2,314	2,307	2,307	+12	+0.52	50	-
[170A]	25/09/19	2,304	2,320	2,295	2,295	-4	-0.17	244	-
[170A]	25/09/18	2,289	2,299	2,287	2,299	+10	+0.44	121	-
[170A]	25/09/17	2,309	2,309	2,283	2,289	-14	-0.61	452	-
[170A]	25/09/16	2,305	2,309	2,298	2,303	+9	+0.39	30	-
[170A]	25/09/12	2,291	2,301	2,291	2,294	+11	+0.48	97	-
[170A]	25/09/11	2,299	2,299	2,276	2,283	-11	-0.48	137	-
[170A]	25/09/10	2,279	2,294	2,279	2,294	+23	+1.01	551	-
[170A]	25/09/09	2,299	2,301	2,271	2,271	-13	-0.57	227	-
[170A]	25/09/08	2,299	2,299	2,279	2,284	+16	+0.71	167	-
[170A]	25/09/05	2,289	2,289	2,259	2,268	+20	+0.89	96	-