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
[2241]	26/10/29	929	929	924	927	+9.8	+1.07	19,380	-
[2241]	26/10/28	921	921	918	918	-1.9	-0.21	1,380	-
[2241]	26/10/27	915	921	915	920	+5.6	+0.61	190	-
[2241]	26/10/26	920	920	911	915	-4.6	-0.50	2,760	-
[2241]	26/10/23	920	922	918	920	+0.6	+0.07	17,710	-
[2241]	26/10/22	925	928	920	920	-3.4	-0.37	8,340	-
[2241]	26/10/21	923	926	923	924	+8.4	+0.92	5,600	-
[2241]	26/10/20	919	920	915	916	-2.9	-0.32	4,270	-
[2241]	26/10/19	917	920	915	919	+1.4	+0.15	820	-
[2241]	26/10/16	918	920	917	918	+9.6	+1.06	4,330	-
[2241]	26/10/15	915	915	905	909	-2.8	-0.31	2,050	-
[2241]	26/10/14	915	915	909	912	-4.4	-0.48	3,940	-
[2241]	26/10/13	915	917	914	917	+14.5	+1.61	5,540	-
[2241]	26/10/09	902	904	902	903	+3.8	+0.42	1,800	-
[2241]	26/10/08	900	901	898	900	-5.8	-0.64	13,590	-
[2241]	26/10/07	908	909	906	906	-9.8	-1.07	29,410	-
[2241]	26/10/06	907	916	901	916	+18.0	+2.00	245,800	-
[2241]	26/10/05	897	901	897	898	+1.9	+0.21	13,380	-
[2241]	26/10/02	896	897	895	897	-2.4	-0.27	11,770	-
[2241]	26/10/01	897	902	895	900	+0.4	+0.04	10,680	-
[2241]	26/09/30	900	902	898	900	+0.1	+0.01	15,970	-
[2241]	26/09/29	906	906	899	900	-4.1	-0.45	10,000	-
[2241]	26/09/28	904	908	904	905	+1.0	+0.11	5,160	-
[2241]	26/09/25	907	907	904	904	-1.3	-0.14	2,320	-
[2241]	26/09/24	908	908	903	906	-1.3	-0.14	5,710	-
[2241]	26/09/18	900	908	899	908	+10.0	+1.11	1,600	-
[2241]	26/09/17	899	901	897	898	-1.9	-0.21	2,690	-
[2241]	26/09/16	909	909	900	900	+0.8	+0.09	1,500	-
[2241]	26/09/15	900	903	899	900	-0.2	-0.02	1,570	-
[2241]	26/09/14	895	901	895	901	+5.0	+0.56	1,730	-
[2241]	26/09/11	896	897	895	896	-4.1	-0.46	2,160	-
[2241]	26/09/10	900	901	896	901	+0.8	+0.09	6,580	-
[2241]	26/09/09	901	902	899	901	-3.1	-0.34	26,610	-
[2241]	26/09/08	908	909	903	905	-15.9	-1.73	70,050	-
[2241]	26/09/07	932	935	921	921	-12.0	-1.29	50,980	-
[2241]	26/09/04	930	934	928	933	-11.2	-1.19	7,190	-
[2241]	26/09/03	941	945	930	945	+7.4	+0.79	1,031,500	-
[2241]	26/09/02	948	948	938	938	-8.0	-0.85	4,280	-
[2241]	26/09/01	949	949	945	946	-2.1	-0.22	3,380	-
[2241]	26/08/31	950	950	948	949	-1.2	-0.13	3,360	-
[2241]	26/08/28	950	952	948	951	+6.1	+0.65	1,090	-
[2241]	26/08/27	951	951	945	945	-2.0	-0.21	3,440	-
[2241]	26/08/26	951	951	947	947	0	+0.00	4,500	-
[2241]	26/08/25	945	947	944	947	+6.0	+0.64	1,270	-
[2241]	26/08/24	945	945	938	941	+8.1	+0.87	790	-
[2241]	26/08/21	933	933	931	933	-8.1	-0.86	8,150	-
[2241]	26/08/20	940	942	940	942	0	+0.00	10,840	-
[2241]	26/08/19	946	946	942	942	-4.6	-0.49	8,200	-
[2241]	26/08/18	952	952	946	947	-0.9	-0.09	1,020	-
[2241]	26/08/17	951	951	947	948	-3.3	-0.35	3,880	-
[2241]	26/08/14	955	955	952	952	+1.6	+0.17	5,780	-
[2241]	26/08/13	957	957	950	951	-1.5	-0.16	64,410	-
[2241]	26/08/12	957	957	950	953	+3.2	+0.34	3,380	-
[2241]	26/08/10	945	951	945	950	+4.7	+0.50	6,280	-
[2241]	26/08/07	949	949	945	946	-8.8	-0.92	49,180	-
[2241]	26/08/06	955	955	953	955	+5.9	+0.62	12,580	-
[2241]	26/08/05	949	951	948	950	+16.6	+1.78	11,960	-
[2241]	26/08/04	931	935	930	934	+16.0	+1.74	3,630	-
[2241]	26/08/03	924	924	909	918	-16.8	-1.80	116,640	-
[2241]	26/07/31	935	936	930	935	-2.3	-0.25	27,880	-
[2241]	26/07/30	943	943	938	938	-19.5	-2.04	48,340	-
[2241]	26/07/29	956	961	955	958	+9.2	+0.97	85,720	-
[2241]	26/07/28	950	950	947	949	-1.5	-0.16	5,790	-
[2241]	26/07/27	948	951	948	951	+9.2	+0.98	14,700	-
[2241]	26/07/24	941	942	940	942	-1.9	-0.20	680	-
[2241]	26/07/23	947	947	944	944	+0.3	+0.03	14,250	-
[2241]	26/07/22	947	947	944	944	+6.4	+0.68	14,290	-
[2241]	26/07/21	950	950	935	938	-27.0	-2.80	31,790	-
[2241]	26/07/17	949.0	965.9	940.0	965.9	+16.2	+1.71	29,870	-
[2241]	26/07/16	947.5	949.7	947.1	949.7	+2.2	+0.23	27,820	-
[2241]	26/07/15	947.1	948.2	945.8	947.5	+1.4	+0.15	16,220	-
[2241]	26/07/14	946.1	946.4	942.3	946.1	-0.3	-0.03	640	-
[2241]	26/07/13	945.1	946.4	942.9	946.4	+3.6	+0.38	21,620	-
[2241]	26/07/10	950.1	950.1	939.7	942.8	-10.8	-1.13	23,800	-
[2241]	26/07/09	945.2	953.6	943.6	953.6	+0.9	+0.09	16,110	-
[2241]	26/07/08	956.5	956.5	951.4	952.7	-2.7	-0.28	22,050	-
[2241]	26/07/07	955.9	956.7	953.6	955.4	+2.4	+0.25	13,910	-
[2241]	26/07/06	950.5	953.0	948.8	953.0	+5.5	+0.58	13,330	-
[2241]	26/07/03	949.2	951.4	947.2	947.5	+4.1	+0.43	24,310	-
[2241]	26/07/02	945.0	950.0	943.0	943.4	+0.5	+0.05	26,440	-
[2241]	26/07/01	943.0	945.1	942.0	942.9	+2.5	+0.27	4,040	-
[2241]	26/06/30	937.3	940.7	935.8	940.4	+6.2	+0.66	3,480	-
[2241]	26/06/29	935.0	935.0	931.0	934.2	+2.4	+0.26	2,560	-
[2241]	26/06/26	934.9	934.9	928.7	931.8	-0.8	-0.09	17,190	-
[2241]	26/06/25	932.2	935.0	930.4	932.6	+6.1	+0.66	3,360	-
[2241]	26/06/24	930.0	930.0	925.7	926.5	+1.8	+0.19	5,510	-
[2241]	26/06/23	928.8	929.2	924.3	924.7	+0.5	+0.05	1,100	-
[2241]	26/06/22	920.7	924.3	920.6	924.2	+3.3	+0.36	12,900	-
[2241]	26/06/19	923.0	924.7	920.6	920.9	-2.4	-0.26	2,410	-
[2241]	26/06/18	925.5	925.5	922.1	923.3	-2.2	-0.24	7,620	-
[2241]	26/06/17	927.0	928.4	925.5	925.5	+5.2	+0.57	26,220	-
[2241]	26/06/16	920.0	920.5	918.5	920.3	+1.8	+0.20	1,590	-
[2241]	26/06/15	912.9	919.3	912.9	918.5	+13.1	+1.45	21,860	-
[2241]	26/06/12	904.3	905.4	902.9	905.4	+14.0	+1.57	4,640	-
[2241]	26/06/11	894.9	894.9	886.9	891.4	-12.4	-1.37	58,190	-
[2241]	26/06/10	910.0	910.0	903.0	903.8	+0.2	+0.02	890	-
[2241]	26/06/09	909.2	909.2	900.0	903.6	+0.7	+0.08	5,200	-
[2241]	26/06/08	904.1	904.9	900.3	902.9	-13.0	-1.42	6,530	-
[2241]	26/06/05	914.5	915.9	913.7	915.9	+16.4	+1.82	18,030	-
[2241]	26/06/04	908.0	908.0	899.0	899.5	-10.2	-1.12	2,050	-
[2241]	26/06/03	911.7	911.7	909.1	909.7	+7.7	+0.85	3,010	-
[2241]	26/06/02	903.5	903.5	899.6	902.0	-0.4	-0.04	115,180	-
[2241]	26/06/01	902.4	903.5	901.9	902.4	+6.4	+0.71	10,950	-
[2241]	26/05/29	895.1	896.1	894.2	896.0	+0.5	+0.06	2,610	-
[2241]	26/05/28	898.9	898.9	893.7	895.5	+2.8	+0.31	4,580	-
[2241]	26/05/27	896.5	896.5	891.0	892.7	-4.3	-0.48	15,420	-
[2241]	26/05/26	900.0	900.0	896.1	897.0	-1.2	-0.13	6,700	-
[2241]	26/05/25	910.9	910.9	896.0	898.2	-1.7	-0.19	14,600	-
[2241]	26/05/22	890	899	890	899	+15.9	+1.80	144,960	-
[2241]	26/05/21	880	885	880	884	+10.2	+1.17	23,040	-
[2241]	26/05/20	882	882	871	874	-2.9	-0.33	10,510	-
[2241]	26/05/19	882	882	876	877	+7.9	+0.91	18,810	-
[2241]	26/05/18	879	879	868	870	-9.0	-1.02	31,430	-
[2241]	26/05/15	881	881	879	879	+4.5	+0.51	21,220	-
[2241]	26/05/14	872	876	872	875	+2.8	+0.32	3,800	-
[2241]	26/05/13	878	878	872	873	+4.1	+0.47	2,120	-
[2241]	26/05/12	869	872	868	869	+3.8	+0.44	17,170	-
[2241]	26/05/11	862	866	862	866	0	+0.00	3,930	-
[2241]	26/05/08	869	869	865	866	-2.2	-0.25	1,910	-
[2241]	26/05/07	872	872	867	869	0	+0.00	7,710	-
[2241]	26/05/01	875	875	869	869	+2.9	+0.33	9,590	-
[2241]	26/04/30	867	869	867	867	-4.0	-0.46	8,040	-
[2241]	26/04/28	877	877	870	871	+0.1	+0.01	28,010	-
[2241]	26/04/27	877.0	877.0	870.2	871.0	-4.5	-0.51	28,430	-
[2241]	26/04/24	875.0	876.6	873.7	875.5	+1.2	+0.14	3,010	-
[2241]	26/04/23	874.8	874.8	870.8	874.3	-0.5	-0.06	7,170	-
[2241]	26/04/22	875.2	875.7	874.5	874.8	-0.4	-0.05	15,080	-
[2241]	26/04/21	869.9	877.2	869.9	875.2	+7.7	+0.89	3,140	-
[2241]	26/04/20	865.0	868.1	865.0	867.5	+4.4	+0.51	3,900	-
[2241]	26/04/17	861.0	863.5	861.0	863.1	+4.1	+0.48	2,690	-
[2241]	26/04/16	860.0	860.0	855.8	859.0	+1.5	+0.17	2,290	-
[2241]	26/04/15	854.0	859.4	854.0	857.5	+4.2	+0.49	2,340	-
[2241]	26/04/14	854.7	854.7	852.6	853.3	+7.3	+0.86	5,730	-
[2241]	26/04/13	849.6	849.6	842.5	846.0	-6.2	-0.73	1,100	-
[2241]	26/04/10	849.0	853.0	849.0	852.2	+7.3	+0.86	4,990	-
[2241]	26/04/09	839.2	845.8	839.2	844.9	+5.8	+0.69	30,600	-
[2241]	26/04/08	842.0	842.0	836.8	839.1	+12.4	+1.50	21,830	-
[2241]	26/04/07	829.0	830.0	826.7	826.7	+2.6	+0.32	7,330	-
[2241]	26/04/06	828.7	828.7	822.0	824.1	-1.1	-0.13	3,630	-
[2241]	26/04/03	818.0	826.2	818.0	825.2	+9.1	+1.12	5,340	-
[2241]	26/04/02	825.4	825.4	816.0	816.1	-5.0	-0.61	1,580	-
[2241]	26/04/01	814.9	821.1	814.9	821.1	+12.1	+1.50	20,330	-
[2241]	26/03/31	795.6	811.0	795.6	809.0	+5.6	+0.70	4,370	-
[2241]	26/03/30	806.0	806.0	798.0	803.4	-17.6	-2.14	10,280	-
[2241]	26/03/27	817.0	821.0	817.0	821.0	-0.2	-0.02	3,350	-
[2241]	26/03/26	821.3	822.4	819.5	821.2	-0.2	-0.02	5,870	-
[2241]	26/03/25	817.5	822.0	817.5	821.4	+8.1	+1.00	14,390	-
[2241]	26/03/24	822.2	822.2	809.7	813.3	-0.3	-0.04	24,260	-
[2241]	26/03/23	806.0	813.6	805.0	813.6	-15.6	-1.88	7,980	-
[2241]	26/03/19	827.0	829.2	819.6	829.2	-5.3	-0.64	9,540	-
[2241]	26/03/18	830.2	834.5	830.2	834.5	+5.6	+0.68	240	-
[2241]	26/03/17	835.0	835.0	827.4	828.9	+0.1	+0.01	1,040	-
[2241]	26/03/16	834.4	834.4	828.0	828.8	-1.0	-0.12	2,590	-
[2241]	26/03/13	833.4	833.4	826.3	829.8	-0.4	-0.05	20,030	-
[2241]	26/03/12	831.5	831.6	827.9	830.2	-9.8	-1.17	6,600	-
[2241]	26/03/11	840.0	843.0	839.8	840.0	+4.8	+0.57	8,570	-
[2241]	26/03/10	838.7	838.7	833.3	835.2	+11.5	+1.40	17,750	-
[2241]	26/03/09	821.8	823.7	817.8	823.7	-19.2	-2.28	14,000	-
[2241]	26/03/06	846.7	846.7	840.7	842.9	-5.5	-0.65	25,250	-
[2241]	26/03/05	851.2	851.3	846.4	848.4	-4.5	-0.53	11,660	-
[2241]	26/03/04	845.1	852.9	844.2	852.9	+4.1	+0.48	8,750	-
[2241]	26/03/03	854.9	854.9	848.4	848.8	+1.8	+0.21	37,950	-
[2241]	26/03/02	841.4	847.0	840.5	847.0	-6.2	-0.73	29,800	-
[2241]	26/02/27	854.8	854.8	850.8	853.2	-2.3	-0.27	3,520	-
[2241]	26/02/26	854.0	856.5	854.0	855.5	+5.8	+0.68	2,030	-
[2241]	26/02/25	851.1	851.5	849.6	849.7	+8.0	+0.95	33,190	-
[2241]	26/02/24	838.4	842.8	838.4	841.7	-11.7	-1.37	26,320	-
[2241]	26/02/20	851.0	853.7	850.9	853.4	-1.7	-0.20	4,080	-
[2241]	26/02/19	850.1	856.3	850.1	855.1	+11.0	+1.30	125,990	-
[2241]	26/02/18	845.4	845.6	841.1	844.1	+6.4	+0.76	10,620	-
[2241]	26/02/17	852.9	852.9	837.0	837.7	-5.9	-0.70	34,100	-
[2241]	26/02/16	859.9	859.9	840.9	843.6	-4.0	-0.47	3,530	-
[2241]	26/02/13	840.4	847.6	838.0	847.6	-16.1	-1.86	30,190	-
[2241]	26/02/12	857.9	863.7	849.6	863.7	-9.2	-1.05	36,250	-
[2241]	26/02/10	875.0	875.0	863.0	872.9	+1.8	+0.21	23,280	-
[2241]	26/02/09	875.0	875.0	869.9	871.1	+19.2	+2.25	14,690	-
[2241]	26/02/06	845.0	851.9	845.0	851.9	-8.1	-0.94	3,200	-
[2241]	26/02/05	861.9	862.3	859.0	860.0	+4.8	+0.56	5,610	-
[2241]	26/02/04	852.0	855.4	852.0	855.2	+2.2	+0.26	2,320	-
[2241]	26/02/03	851.6	853.1	851.4	853.0	+21.4	+2.57	42,120	-
[2241]	26/02/02	840.2	842.0	831.6	831.6	-0.4	-0.05	4,920	-
[2241]	26/01/30	835.2	835.2	831.3	832.0	-0.2	-0.02	90,970	-
[2241]	26/01/29	852.0	852.0	828.4	832.2	-17.7	-2.08	27,160	-
[2241]	26/01/28	835.6	849.9	827.5	849.9	+2.6	+0.31	37,350	-
[2241]	26/01/27	850.5	850.5	841.7	847.3	-5.4	-0.63	32,400	-
[2241]	26/01/26	844.1	852.7	836.7	852.7	-16.9	-1.94	66,270	-
[2241]	26/01/23	874.0	874.0	867.0	869.6	+4.4	+0.51	7,670	-
[2241]	26/01/22	867.5	867.5	863.3	865.2	+12.7	+1.49	1,780	-
[2241]	26/01/21	854.8	854.8	851.0	852.5	-5.2	-0.61	9,140	-
[2241]	26/01/20	862.7	862.7	856.7	857.7	-1.0	-0.12	11,090	-
[2241]	26/01/19	865.3	865.3	856.7	858.7	-11.9	-1.37	8,930	-
[2241]	26/01/16	873.2	873.2	869.0	870.6	+5.8	+0.67	25,030	-
[2241]	26/01/15	863.2	864.8	862.5	864.8	-1.5	-0.17	3,800	-
[2241]	26/01/14	870.2	870.2	866.3	866.3	-7.3	-0.84	32,400	-
[2241]	26/01/13	875.3	875.3	867.7	873.6	+13.2	+1.53	8,170	-
[2241]	26/01/09	854.9	860.4	854.9	860.4	+12.9	+1.52	23,200	-
[2241]	26/01/08	859.4	859.4	847.5	847.5	-11.7	-1.36	55,980	-
[2241]	26/01/07	860.0	861.0	859.1	859.2	+10.0	+1.18	4,110	-
[2241]	26/01/06	850.0	851.5	848.8	849.2	+4.9	+0.58	60,520	-
[2241]	26/01/05	848.0	848.0	841.7	844.3	+5.4	+0.64	47,360	-
[2241]	25/12/30	843.3	843.3	838.5	838.9	-11.1	-1.31	25,250	-
[2241]	25/12/29	845.3	850.0	843.0	850.0	+5.4	+0.64	3,760	-
[2241]	25/12/26	849.4	849.4	842.5	844.6	+3.3	+0.39	81,810	-
[2241]	25/12/25	849.6	849.6	837.3	841.3	+5.0	+0.60	2,170	-
[2241]	25/12/24	845.7	845.7	835.1	836.3	+0.1	+0.01	3,940	-
[2241]	25/12/23	848.5	848.5	835.6	836.2	-4.4	-0.52	5,800	-
[2241]	25/12/22	839.9	843.0	839.9	840.6	+13.7	+1.66	1,710	-
[2241]	25/12/19	827.2	828.5	826.3	826.9	-0.8	-0.10	5,750	-
[2241]	25/12/18	833.0	833.0	825.6	827.7	-0.6	-0.07	21,200	-
[2241]	25/12/17	845.0	845.0	823.9	828.3	-1.7	-0.20	22,110	-
[2241]	25/12/16	842.0	842.0	829.0	830.0	-5.7	-0.68	1,390	-
[2241]	25/12/15	840.3	840.3	835.7	835.7	-7.6	-0.90	1,340	-
[2241]	25/12/12	840.6	843.6	840.6	843.3	+14.7	+1.77	12,370	-
[2241]	25/12/11	831.0	831.0	825.9	828.6	+1.1	+0.13	2,410	-
[2241]	25/12/10	826.5	827.5	825.5	827.5	+2.3	+0.28	1,450	-
[2241]	25/12/09	829.8	829.8	824.8	825.2	-1.0	-0.12	15,650	-
[2241]	25/12/08	822.7	826.2	822.7	826.2	+5.2	+0.63	310	-
[2241]	25/12/05	820.0	823.9	820.0	821.0	-5.4	-0.65	1,260	-
[2241]	25/12/04	831.6	831.6	824.5	826.4	+6.3	+0.77	2,320	-
[2241]	25/12/03	828.2	828.2	819.4	820.1	+4.5	+0.55	7,470	-
[2241]	25/12/02	833.8	833.8	814.5	815.6	-3.2	-0.39	2,430	-
[2241]	25/12/01	833.0	833.0	816.5	818.8	-4.2	-0.51	51,640	-
[2241]	25/11/28	827.0	827.0	822.0	823.0	+3.0	+0.37	3,030	-
[2241]	25/11/27	827.9	827.9	819.2	820.0	+2.4	+0.29	61,800	-
[2241]	25/11/26	820.0	820.0	815.0	817.6	+12.2	+1.51	4,320	-
[2241]	25/11/25	807.6	808.8	804.5	805.4	-3.5	-0.43	6,660	-
[2241]	25/11/21	815.0	815.0	808.2	808.9	-11.1	-1.35	17,250	-
[2241]	25/11/20	808.9	820.0	808.9	820.0	+18.8	+2.35	6,770	-
[2241]	25/11/19	810.8	813.6	800.0	801.2	-5.7	-0.71	5,360	-
[2241]	25/11/18	817.8	817.8	805.0	806.9	-11.2	-1.37	22,710	-
[2241]	25/11/17	822.5	822.5	814.7	818.1	-2.3	-0.28	47,870	-
[2241]	25/11/14	822.6	823.8	820.2	820.4	-19.6	-2.33	52,030	-
[2241]	25/11/13	835.9	840.0	835.8	840.0	+8.8	+1.06	19,380	-
[2241]	25/11/12	833.5	833.5	826.4	831.2	+12.7	+1.55	14,420	-
[2241]	25/11/11	820.0	820.0	817.0	818.5	+8.7	+1.07	42,880	-
[2241]	25/11/10	816.6	816.6	809.8	809.8	+2.3	+0.28	3,670	-
[2241]	25/11/07	809.7	809.7	803.8	807.5	-6.6	-0.81	8,960	-
[2241]	25/11/06	818.1	818.1	812.9	814.1	+4.9	+0.61	4,040	-
[2241]	25/11/05	810.5	810.5	805.2	809.2	+1.1	+0.14	8,920	-
[2241]	25/11/04	821.0	821.0	808.1	808.1	-12.2	-1.49	3,480	-
[2241]	25/10/31	819.9	820.3	817.5	820.3	+4.5	+0.55	32,330	-
[2241]	25/10/30	815.4	816.8	813.3	815.8	+3.6	+0.44	162,060	-
[2241]	25/10/29	812.0	813.6	808.6	812.2	+4.8	+0.59	22,540	-
[2241]	25/10/28	816.1	816.1	807.4	807.4	-6.4	-0.79	26,400	-
[2241]	25/10/27	816.6	816.6	811.0	813.8	+12.2	+1.52	53,100	-
[2241]	25/10/24	800.0	802.0	797.4	801.6	+7.7	+0.97	8,730	-
[2241]	25/10/23	795.4	795.4	790.8	793.9	-4.5	-0.56	2,680	-
[2241]	25/10/22	799.1	799.1	795.1	798.4	+6.5	+0.82	4,750	-
[2241]	25/10/21	789.0	791.9	787.6	791.9	+10.9	+1.40	2,530	-
[2241]	25/10/20	780.9	781.7	779.0	781.0	+13.4	+1.75	5,430	-
[2241]	25/10/17	777.7	777.7	767.0	767.6	-15.4	-1.97	7,950	-
[2241]	25/10/16	785.3	789.1	779.9	783.0	-0.9	-0.11	40,400	-
[2241]	25/10/15	785.6	786.1	783.0	783.9	+4.8	+0.62	7,890	-
[2241]	25/10/14	785.1	788.3	778.5	779.1	-15.5	-1.95	17,210	-
[2241]	25/10/10	800.0	800.0	792.6	794.6	-3.4	-0.43	5,940	-
[2241]	25/10/09	798.2	798.2	794.5	798.0	+3.5	+0.44	262,950	-
[2241]	25/10/08	797.2	797.2	792.3	794.5	+9.5	+1.21	58,930	-
[2241]	25/10/07	788.0	788.0	783.7	785.0	-2.0	-0.25	2,990	-
[2241]	25/10/06	783.7	788.5	783.0	787.0	+16.5	+2.14	33,820	-
[2241]	25/10/03	768.0	770.6	766.8	770.5	+6.0	+0.78	32,090	-
[2241]	25/10/02	763.7	766.0	762.9	764.5	+2.9	+0.38	2,020	-
[2241]	25/10/01	769.8	769.8	760.9	761.6	-6.6	-0.86	640	-
[2241]	25/09/30	772.3	772.3	767.4	768.2	-4.1	-0.53	24,230	-
[2241]	25/09/29	773.6	773.7	771.2	772.3	+1.1	+0.14	11,370	-
[2241]	25/09/26	767.8	771.2	767.8	771.2	+2.2	+0.29	20,920	-
[2241]	25/09/25	768.3	769.9	767.7	769.0	+1.2	+0.16	1,920	-
[2241]	25/09/24	769.5	769.5	764.6	767.8	+1.9	+0.25	2,450	-
[2241]	25/09/22	770.0	770.0	765.7	765.9	+4.4	+0.58	6,330	-
[2241]	25/09/19	765.1	765.6	760.8	761.5	-0.1	-0.01	50,310	-
[2241]	25/09/18	758.8	761.6	757.4	761.6	+12.3	+1.64	4,790	-
[2241]	25/09/17	754.0	754.0	749.3	749.3	-5.7	-0.75	2,630	-
[2241]	25/09/16	762.6	762.6	754.4	755.0	-5.5	-0.72	4,550	-
[2241]	25/09/12	757.1	760.8	757.1	760.5	+7.6	+1.01	43,720	-
[2241]	25/09/11	753.7	753.7	750.3	752.9	+0.2	+0.03	28,340	-
[2241]	25/09/10	755.0	755.0	752.0	752.7	+3.8	+0.51	26,950	-
[2241]	25/09/09	754.7	754.7	748.9	748.9	-3.3	-0.44	26,150	-
[2241]	25/09/08	757.0	757.0	752.2	752.2	-4.8	-0.63	3,470	-
[2241]	25/09/05	757.0	757.3	754.7	757.0	+7.4	+0.99	14,540	-