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
[2247]	26/10/29	2,291	2,296	2,285	2,293	0	+0.00	37,729	-
[2247]	26/10/28	2,294	2,294	2,290	2,293	+15.0	+0.66	30,826	-
[2247]	26/10/27	2,277	2,279	2,273	2,278	+26.0	+1.15	4,548	-
[2247]	26/10/26	2,250	2,256	2,245	2,252	-10.0	-0.44	2,435	-
[2247]	26/10/23	2,256	2,262	2,246	2,262	-11.0	-0.48	175,998	-
[2247]	26/10/22	2,295	2,298	2,273	2,273	-24.0	-1.04	5,108	-
[2247]	26/10/21	2,300	2,305	2,297	2,297	+9.0	+0.39	6,761	-
[2247]	26/10/20	2,294	2,297	2,284	2,288	-5.0	-0.22	5,023	-
[2247]	26/10/19	2,289	2,295	2,281	2,293	-8.0	-0.35	3,814	-
[2247]	26/10/16	2,297	2,303	2,297	2,301	+16.0	+0.70	6,786	-
[2247]	26/10/15	2,286	2,286	2,275	2,285	-40.0	-1.72	93,762	-
[2247]	26/10/14	2,321	2,327	2,321	2,325	+5.0	+0.22	3,473	-
[2247]	26/10/13	2,325	2,325	2,316	2,320	+5.0	+0.22	5,379	-
[2247]	26/10/09	2,309	2,316	2,308	2,315	+1.0	+0.04	3,944	-
[2247]	26/10/08	2,326	2,326	2,310	2,314	-14.0	-0.60	95,485	-
[2247]	26/10/07	2,328	2,331	2,328	2,328	+13.0	+0.56	20,041	-
[2247]	26/10/06	2,302	2,315	2,302	2,315	+30.0	+1.31	54,799	-
[2247]	26/10/05	2,285	2,294	2,285	2,285	+8.0	+0.35	5,472	-
[2247]	26/10/02	2,300	2,300	2,275	2,277	-14.0	-0.61	68,603	-
[2247]	26/10/01	2,276	2,294	2,275	2,291	+29.0	+1.28	1,889	-
[2247]	26/09/30	2,275	2,275	2,260	2,262	-8.0	-0.35	3,875	-
[2247]	26/09/29	2,299	2,299	2,265	2,270	-13.0	-0.57	35,357	-
[2247]	26/09/28	2,284	2,290	2,283	2,283	-7.0	-0.31	32,981	-
[2247]	26/09/25	2,295	2,295	2,287	2,290	+20.0	+0.88	69,975	-
[2247]	26/09/24	2,288	2,292	2,270	2,270	+8.0	+0.35	105,405	-
[2247]	26/09/18	2,236	2,264	2,236	2,262	+42.0	+1.89	1,637	-
[2247]	26/09/17	2,230	2,230	2,220	2,220	+5.0	+0.23	2,242	-
[2247]	26/09/16	2,215	2,220	2,214	2,215	+5.0	+0.23	3,799	-
[2247]	26/09/15	2,213	2,217	2,207	2,210	+2.0	+0.09	31,728	-
[2247]	26/09/14	2,201	2,208	2,193	2,208	+3.0	+0.14	3,968	-
[2247]	26/09/11	2,202	2,209	2,202	2,205	-5.0	-0.23	5,911	-
[2247]	26/09/10	2,206	2,210	2,202	2,210	0	+0.00	13,307	-
[2247]	26/09/09	2,211	2,218	2,207	2,210	-17.0	-0.76	6,960	-
[2247]	26/09/08	2,253	2,253	2,223	2,227	-35.0	-1.55	72,781	-
[2247]	26/09/07	2,271	2,272	2,262	2,262	-22.0	-0.96	9,052	-
[2247]	26/09/04	2,271	2,286	2,266	2,284	+13.0	+0.57	18,388	-
[2247]	26/09/03	2,297	2,297	2,271	2,271	-21.0	-0.92	71,029	-
[2247]	26/09/02	2,305	2,306	2,292	2,292	-24.0	-1.04	2,758	-
[2247]	26/09/01	2,317	2,318	2,313	2,316	-1.0	-0.04	404	-
[2247]	26/08/31	2,317	2,318	2,311	2,317	-5.0	-0.22	556	-
[2247]	26/08/28	2,317	2,323	2,316	2,322	+10.0	+0.43	2,529	-
[2247]	26/08/27	2,318	2,318	2,310	2,312	+13.0	+0.57	63,970	-
[2247]	26/08/26	2,300	2,300	2,293	2,299	-4.0	-0.17	7,829	-
[2247]	26/08/25	2,294	2,303	2,291	2,303	+10.0	+0.44	108,748	-
[2247]	26/08/24	2,301	2,301	2,293	2,293	+3.0	+0.13	2,575	-
[2247]	26/08/21	2,290	2,294	2,289	2,290	-17.0	-0.74	4,760	-
[2247]	26/08/20	2,302	2,308	2,300	2,307	+3.0	+0.13	46,797	-
[2247]	26/08/19	2,314	2,314	2,304	2,304	-20.0	-0.86	3,308	-
[2247]	26/08/18	2,325	2,327	2,319	2,324	-11.0	-0.47	82,377	-
[2247]	26/08/17	2,337	2,337	2,332	2,335	-4.0	-0.17	2,447	-
[2247]	26/08/14	2,343	2,345	2,339	2,339	+11.0	+0.47	4,447	-
[2247]	26/08/13	2,329	2,329	2,323	2,328	+5.0	+0.22	83,349	-
[2247]	26/08/12	2,319	2,323	2,316	2,323	+10.0	+0.43	33,220	-
[2247]	26/08/10	2,320	2,320	2,302	2,313	+14.0	+0.61	5,452	-
[2247]	26/08/07	2,306	2,308	2,296	2,299	+2.0	+0.09	8,422	-
[2247]	26/08/06	2,308	2,308	2,293	2,297	-8.0	-0.35	40,777	-
[2247]	26/08/05	2,301	2,307	2,298	2,305	+43.0	+1.90	9,923	-
[2247]	26/08/04	2,256	2,263	2,251	2,262	+45.0	+2.03	64,707	-
[2247]	26/08/03	2,232	2,243	2,199	2,217	-86.0	-3.73	218,083	-
[2247]	26/07/31	2,258	2,303	2,250	2,303	+45.0	+1.99	53,818	-
[2247]	26/07/30	2,264	2,266	2,257	2,258	-27.0	-1.18	66,203	-
[2247]	26/07/29	2,295	2,302	2,277	2,285	+6.0	+0.26	4,040	-
[2247]	26/07/28	2,286	2,288	2,277	2,279	-26.0	-1.13	5,171	-
[2247]	26/07/27	2,303	2,305	2,295	2,305	+20.0	+0.88	14,162	-
[2247]	26/07/24	2,290	2,290	2,283	2,285	-15.0	-0.65	4,017	-
[2247]	26/07/23	2,302	2,306	2,298	2,300	0	+0.00	2,801	-
[2247]	26/07/22	2,306	2,307	2,300	2,300	+12.0	+0.52	4,014	-
[2247]	26/07/21	2,280	2,290	2,275	2,288	-24.0	-1.04	9,142	-
[2247]	26/07/17	2,301	2,312	2,282	2,312	-1	-0.04	13,696	-
[2247]	26/07/16	2,312	2,315	2,311	2,313	+5	+0.22	61,027	-
[2247]	26/07/15	2,307	2,318	2,304	2,308	-10	-0.43	4,317	-
[2247]	26/07/14	2,295	2,318	2,288	2,318	+8	+0.35	7,578	-
[2247]	26/07/13	2,300	2,310	2,295	2,310	+23	+1.01	129,150	-
[2247]	26/07/10	2,312	2,312	2,287	2,287	-6	-0.26	2,383	-
[2247]	26/07/09	2,289	2,294	2,287	2,293	+5	+0.22	445,209	-
[2247]	26/07/08	2,296	2,296	2,287	2,288	+8	+0.35	1,054	-
[2247]	26/07/07	2,293	2,302	2,280	2,280	-11	-0.48	7,140	-
[2247]	26/07/06	2,286	2,291	2,281	2,291	+15	+0.66	65,837	-
[2247]	26/07/03	2,283	2,284	2,270	2,276	-9	-0.39	35,030	-
[2247]	26/07/02	2,290	2,294	2,284	2,285	-1	-0.04	3,335	-
[2247]	26/07/01	2,298	2,298	2,286	2,286	+9	+0.40	5,467	-
[2247]	26/06/30	2,265	2,277	2,261	2,277	+27	+1.20	38,976	-
[2247]	26/06/29	2,248	2,250	2,240	2,250	+24	+1.08	1,539	-
[2247]	26/06/26	2,241	2,244	2,220	2,226	-32	-1.42	9,260	-
[2247]	26/06/25	2,258	2,260	2,248	2,258	+11	+0.49	47,731	-
[2247]	26/06/24	2,244	2,287	2,239	2,247	-2	-0.09	31,974	-
[2247]	26/06/23	2,269	2,280	2,248	2,249	-27	-1.19	9,617	-
[2247]	26/06/22	2,276	2,277	2,265	2,276	+10	+0.44	27,651	-
[2247]	26/06/19	2,273	2,275	2,264	2,266	0	0.00	13,810	-
[2247]	26/06/18	2,258	2,272	2,258	2,266	-6	-0.26	10,833	-
[2247]	26/06/17	2,271	2,276	2,270	2,272	-7	-0.31	13,186	-
[2247]	26/06/16	2,276	2,279	2,273	2,279	+19	+0.84	15,137	-
[2247]	26/06/15	2,254	2,282	2,254	2,260	+30	+1.35	11,040	-
[2247]	26/06/12	2,231	2,236	2,227	2,230	+24	+1.09	4,133	-
[2247]	26/06/11	2,187	2,208	2,149	2,206	-13	-0.59	19,060	-
[2247]	26/06/10	2,224	2,227	2,216	2,219	-18	-0.80	5,554	-
[2247]	26/06/09	2,230	2,246	2,224	2,237	+6	+0.27	7,552	-
[2247]	26/06/08	2,229	2,235	2,224	2,231	-39	-1.72	8,851	-
[2247]	26/06/05	2,276	2,276	2,267	2,270	+2	+0.09	3,234	-
[2247]	26/06/04	2,264	2,268	2,262	2,268	-19	-0.83	33,851	-
[2247]	26/06/03	2,285	2,290	2,285	2,287	+7	+0.31	1,191	-
[2247]	26/06/02	2,278	2,280	2,271	2,280	-1	-0.04	43,189	-
[2247]	26/06/01	2,275	2,281	2,275	2,281	+13	+0.57	2,361	-
[2247]	26/05/29	2,267	2,269	2,264	2,268	+14	+0.62	1,059	-
[2247]	26/05/28	2,257	2,261	2,238	2,254	0	0.00	10,376	-
[2247]	26/05/27	2,254	2,256	2,252	2,254	+6	+0.27	4,864	-
[2247]	26/05/26	2,251	2,260	2,246	2,248	-5	-0.22	156,820	-
[2247]	26/05/25	2,267	2,287	2,246	2,253	+17	+0.76	4,531	-
[2247]	26/05/22	2,232	2,236	2,230	2,236	+14.0	+0.63	4,709	-
[2247]	26/05/21	2,230	2,230	2,209	2,222	+19.0	+0.86	35,693	-
[2247]	26/05/20	2,201	2,223	2,193	2,203	-3.0	-0.14	6,377	-
[2247]	26/05/19	2,212	2,215	2,206	2,206	+6.0	+0.27	2,011	-
[2247]	26/05/18	2,207	2,219	2,198	2,200	-18.0	-0.81	6,353	-
[2247]	26/05/15	2,230	2,234	2,218	2,218	+2.0	+0.09	20,592	-
[2247]	26/05/14	2,213	2,216	2,206	2,216	+40.0	+1.84	84,714	-
[2247]	26/05/13	2,189	2,199	2,176	2,176	-11.0	-0.50	16,461	-
[2247]	26/05/12	2,191	2,194	2,182	2,187	+4.0	+0.18	9,610	-
[2247]	26/05/11	2,175	2,183	2,175	2,183	+14.0	+0.65	4,394	-
[2247]	26/05/08	2,163	2,170	2,163	2,169	+5.0	+0.23	60,015	-
[2247]	26/05/07	2,160	2,182	2,159	2,164	+22.0	+1.03	8,857	-
[2247]	26/05/01	2,131	2,142	2,131	2,142	-8.0	-0.37	55,103	-
[2247]	26/04/30	2,154	2,159	2,146	2,150	+4.0	+0.19	45,186	-
[2247]	26/04/28	2,151	2,154	2,143	2,146	+3.0	+0.14	25,614	-
[2247]	26/04/27	2,142	2,150	2,142	2,143	+9	+0.42	1,068	-
[2247]	26/04/24	2,137	2,139	2,132	2,134	+1	+0.05	1,067	-
[2247]	26/04/23	2,135	2,135	2,122	2,133	+10	+0.47	167,196	-
[2247]	26/04/22	2,129	2,129	2,123	2,123	-5	-0.23	78,713	-
[2247]	26/04/21	2,118	2,128	2,118	2,128	+15	+0.71	2,837	-
[2247]	26/04/20	2,114	2,115	2,113	2,113	+2	+0.09	2,822	-
[2247]	26/04/17	2,100	2,112	2,100	2,111	+11	+0.52	9,578	-
[2247]	26/04/16	2,098	2,102	2,095	2,100	+17	+0.82	2,385	-
[2247]	26/04/15	2,079	2,083	2,078	2,083	+23	+1.12	9,821	-
[2247]	26/04/14	2,054	2,061	2,054	2,060	+28	+1.38	16,434	-
[2247]	26/04/13	2,039	2,039	2,023	2,032	-9	-0.44	1,337	-
[2247]	26/04/10	2,033	2,042	2,033	2,041	+20	+0.99	6,979	-
[2247]	26/04/09	2,018	2,022	2,018	2,021	+20	+1.00	17,527	-
[2247]	26/04/08	2,009	2,032	2,001	2,001	+27	+1.37	188,658	-
[2247]	26/04/07	1,980	1,985	1,974	1,974	+5	+0.25	22,450	-
[2247]	26/04/06	1,954	1,987	1,952	1,969	-3	-0.15	4,147	-
[2247]	26/04/03	1,972	1,974	1,969	1,972	+32	+1.65	822	-
[2247]	26/04/02	1,964	1,964	1,939	1,940	-1	-0.05	56,361	-
[2247]	26/04/01	1,950	1,955	1,941	1,941	+33	+1.73	71,027	-
[2247]	26/03/31	1,902	1,927	1,896	1,908	-34	-1.75	7,001	-
[2247]	26/03/30	1,901	1,942	1,899	1,942	-8	-0.41	3,425	-
[2247]	26/03/27	1,952	1,955	1,945	1,950	-16	-0.81	6,626	-
[2247]	26/03/26	1,971	1,975	1,965	1,966	-4	-0.20	26,520	-
[2247]	26/03/25	1,968	1,982	1,965	1,970	+37	+1.91	27,635	-
[2247]	26/03/24	1,958	1,960	1,933	1,933	-7	-0.36	5,790	-
[2247]	26/03/23	1,940	1,947	1,938	1,940	-47	-2.37	65,762	-
[2247]	26/03/19	1,985	2,006	1,983	1,987	-24	-1.19	2,358	-
[2247]	26/03/18	2,003	2,013	2,002	2,011	+16	+0.80	13,738	-
[2247]	26/03/17	2,000	2,002	1,995	1,995	+8	+0.40	2,199	-
[2247]	26/03/16	1,988	1,998	1,987	1,987	-14	-0.70	226,148	-
[2247]	26/03/13	1,997	2,003	1,992	2,001	-7	-0.35	7,829	-
[2247]	26/03/12	2,008	2,008	2,000	2,008	-4	-0.20	3,653	-
[2247]	26/03/11	2,015	2,026	2,012	2,012	+3	+0.15	33,700	-
[2247]	26/03/10	2,005	2,010	2,003	2,009	+9	+0.45	2,780	-
[2247]	26/03/09	1,968	2,000	1,961	2,000	-41	-2.01	11,764	-
[2247]	26/03/06	2,030	2,041	2,028	2,041	+17	+0.84	786	-
[2247]	26/03/05	2,041	2,042	2,024	2,024	+13	+0.65	62,964	-
[2247]	26/03/04	2,022	2,026	2,008	2,011	-8	-0.40	7,358	-
[2247]	26/03/03	2,031	2,036	2,019	2,019	+5	+0.25	6,835	-
[2247]	26/03/02	2,008	2,017	2,004	2,014	-12	-0.59	6,060	-
[2247]	26/02/27	2,021	2,026	2,018	2,026	-13	-0.64	8,338	-
[2247]	26/02/26	2,042	2,042	2,034	2,039	+19	+0.94	3,356	-
[2247]	26/02/25	2,024	2,027	2,019	2,020	+16	+0.80	55,409	-
[2247]	26/02/24	1,994	2,007	1,993	2,004	-9	-0.45	7,656	-
[2247]	26/02/20	2,007	2,014	2,006	2,013	-1	-0.05	107,657	-
[2247]	26/02/19	2,000	2,015	2,000	2,014	+39	+1.97	68,302	-
[2247]	26/02/18	1,971	1,984	1,971	1,975	+15	+0.77	4,048	-
[2247]	26/02/17	1,980	1,980	1,957	1,960	-14	-0.71	4,800	-
[2247]	26/02/16	1,970	1,986	1,968	1,974	+11	+0.56	1,677	-
[2247]	26/02/13	1,977	1,994	1,953	1,963	-46	-2.29	87,302	-
[2247]	26/02/12	2,003	2,010	1,995	2,009	-28	-1.37	5,310	-
[2247]	26/02/10	2,046	2,047	2,032	2,037	-6	-0.29	1,340	-
[2247]	26/02/09	2,057	2,057	2,043	2,043	+38	+1.90	8,102	-
[2247]	26/02/06	1,993	2,005	1,985	2,005	-28	-1.38	75,477	-
[2247]	26/02/05	2,037	2,042	2,028	2,033	-4	-0.20	1,435	-
[2247]	26/02/04	2,029	2,038	2,028	2,037	-9	-0.44	2,439	-
[2247]	26/02/03	2,045	2,049	2,037	2,046	+48	+2.40	7,273	-
[2247]	26/02/02	2,022	2,026	1,994	1,998	-6	-0.30	3,822	-
[2247]	26/01/30	2,006	2,012	2,001	2,004	-8	-0.40	3,790	-
[2247]	26/01/29	2,014	2,015	2,003	2,012	+1	+0.05	5,114	-
[2247]	26/01/28	2,004	2,015	2,004	2,011	-17	-0.84	48,336	-
[2247]	26/01/27	2,020	2,029	2,015	2,028	+22	+1.10	37,332	-
[2247]	26/01/26	2,011	2,013	1,995	2,006	-163	-7.51	83,380	-
[2247]	26/01/23	2,076	2,169	2,060	2,169	+112	+5.44	4,993	-
[2247]	26/01/22	2,055	2,060	2,053	2,057	+26	+1.28	6,029	-
[2247]	26/01/21	2,024	2,031	2,024	2,031	-14	-0.68	6,966	-
[2247]	26/01/20	2,059	2,059	2,041	2,045	-1	-0.05	54,027	-
[2247]	26/01/19	2,061	2,061	2,039	2,046	-31	-1.49	11,488	-
[2247]	26/01/16	2,075	2,077	2,072	2,077	-2	-0.10	2,109	-
[2247]	26/01/15	2,064	2,079	2,062	2,079	-1	-0.05	65,751	-
[2247]	26/01/14	2,085	2,089	2,077	2,080	-4	-0.19	6,837	-
[2247]	26/01/13	2,078	2,085	2,070	2,084	+34	+1.66	7,480	-
[2247]	26/01/09	2,044	2,050	2,044	2,050	+21	+1.03	7,961	-
[2247]	26/01/08	2,041	2,045	2,029	2,029	-11	-0.54	6,327	-
[2247]	26/01/07	2,047	2,050	2,040	2,040	+5	+0.25	4,510	-
[2247]	26/01/06	2,033	2,035	2,031	2,035	+4	+0.20	312,347	-
[2247]	26/01/05	2,028	2,033	2,028	2,031	+6	+0.30	45,369	-
[2247]	25/12/30	2,026	2,031	2,025	2,025	-17	-0.83	1,176	-
[2247]	25/12/29	2,043	2,043	2,034	2,042	+2	+0.10	14,663	-
[2247]	25/12/26	2,032	2,042	2,032	2,040	+10	+0.49	5,646	-
[2247]	25/12/25	2,029	2,031	2,001	2,030	+7	+0.35	3,169	-
[2247]	25/12/24	2,029	2,030	2,020	2,023	-7	-0.34	8,540	-
[2247]	25/12/23	2,030	2,030	2,016	2,030	-1	-0.05	8,487	-
[2247]	25/12/22	2,031	2,032	2,025	2,031	+45	+2.27	47,810	-
[2247]	25/12/19	1,983	1,991	1,982	1,986	+14	+0.71	3,761	-
[2247]	25/12/18	1,968	1,974	1,966	1,972	-17	-0.85	3,388	-
[2247]	25/12/17	1,980	1,989	1,974	1,989	+9	+0.45	447	-
[2247]	25/12/16	1,990	1,990	1,974	1,980	-16	-0.80	5,403	-
[2247]	25/12/15	2,002	2,006	1,996	1,996	-24	-1.19	10,267	-
[2247]	25/12/12	2,017	2,022	2,016	2,020	+16	+0.80	5,121	-
[2247]	25/12/11	2,018	2,018	1,998	2,004	-13	-0.64	5,531	-
[2247]	25/12/10	2,019	2,019	2,012	2,017	+6	+0.30	7,372	-
[2247]	25/12/09	2,010	2,013	2,007	2,011	+1	+0.05	1,149	-
[2247]	25/12/08	2,007	2,010	2,001	2,010	+10	+0.50	8,533	-
[2247]	25/12/05	1,999	2,004	1,996	2,000	-2	-0.10	45,560	-
[2247]	25/12/04	1,999	2,003	1,998	2,002	0	0.00	1,655	-
[2247]	25/12/03	2,001	2,005	1,999	2,002	+12	+0.60	9,317	-
[2247]	25/12/02	1,999	1,999	1,990	1,990	-1	-0.05	120,199	-
[2247]	25/12/01	2,005	2,005	1,985	1,991	-14	-0.70	43,628	-
[2247]	25/11/28	2,004	2,025	1,995	2,005	+24	+1.21	17,930	-
[2247]	25/11/27	2,000	2,021	1,981	1,981	-11	-0.55	36,839	-
[2247]	25/11/26	1,987	1,998	1,985	1,992	+22	+1.12	5,157	-
[2247]	25/11/25	1,976	1,977	1,970	1,970	+35	+1.81	4,456	-
[2247]	25/11/21	1,938	1,943	1,935	1,935	-54	-2.71	8,370	-
[2247]	25/11/20	1,976	1,993	1,976	1,989	+52	+2.68	119,530	-
[2247]	25/11/19	1,936	1,937	1,925	1,937	-5	-0.26	65,659	-
[2247]	25/11/18	1,949	1,951	1,928	1,942	-26	-1.32	33,889	-
[2247]	25/11/17	1,959	1,968	1,955	1,968	+8	+0.41	6,646	-
[2247]	25/11/14	1,960	1,962	1,950	1,960	-38	-1.90	3,579	-
[2247]	25/11/13	1,988	1,999	1,988	1,998	-1	-0.05	4,113	-
[2247]	25/11/12	1,982	1,999	1,982	1,999	+10	+0.50	2,018	-
[2247]	25/11/11	1,980	1,989	1,976	1,989	+11	+0.56	4,777	-
[2247]	25/11/10	1,956	1,978	1,949	1,978	+5	+0.25	7,625	-
[2247]	25/11/07	1,936	1,973	1,929	1,973	+1	+0.05	1,526	-
[2247]	25/11/06	1,970	1,972	1,959	1,972	-13	-0.65	3,882	-
[2247]	25/11/05	1,952	1,985	1,932	1,985	+24	+1.22	3,942	-
[2247]	25/11/04	1,983	1,984	1,960	1,961	-29	-1.46	66,469	-
[2247]	25/10/31	1,993	2,000	1,983	1,990	-10	-0.50	5,155	-
[2247]	25/10/30	1,976	2,000	1,970	2,000	+23	+1.16	6,175	-
[2247]	25/10/29	1,983	1,983	1,962	1,977	+34	+1.75	9,435	-
[2247]	25/10/28	1,973	1,973	1,943	1,943	-26	-1.32	141,712	-
[2247]	25/10/27	1,965	1,971	1,959	1,969	+27	+1.39	5,794	-
[2247]	25/10/24	1,933	1,944	1,931	1,942	+22	+1.15	4,353	-
[2247]	25/10/23	1,911	1,922	1,909	1,920	-3	-0.16	28,701	-
[2247]	25/10/22	1,916	1,924	1,914	1,923	+9	+0.47	2,543	-
[2247]	25/10/21	1,909	1,916	1,904	1,914	+16	+0.84	2,125	-
[2247]	25/10/20	1,889	1,898	1,886	1,898	+46	+2.48	50,148	-
[2247]	25/10/17	1,865	1,869	1,852	1,852	-43	-2.27	8,530	-
[2247]	25/10/16	1,893	1,895	1,885	1,895	+2	+0.11	2,089	-
[2247]	25/10/15	1,894	1,895	1,889	1,893	+8	+0.42	3,062	-
[2247]	25/10/14	1,904	1,912	1,879	1,885	-51	-2.63	37,996	-
[2247]	25/10/10	1,939	1,939	1,932	1,936	+17	+0.89	4,050	-
[2247]	25/10/09	1,939	1,945	1,919	1,919	-4	-0.21	4,327	-
[2247]	25/10/08	1,916	1,927	1,916	1,923	+20	+1.05	4,730	-
[2247]	25/10/07	1,900	1,905	1,900	1,903	+20	+1.06	5,794	-
[2247]	25/10/06	1,890	1,902	1,883	1,883	+27	+1.45	82,767	-
[2247]	25/10/03	1,858	1,868	1,856	1,856	0	0.00	4,521	-
[2247]	25/10/02	1,853	1,857	1,853	1,856	+15	+0.81	1,501	-
[2247]	25/10/01	1,854	1,856	1,840	1,841	-15	-0.81	2,627	-
[2247]	25/09/30	1,858	1,860	1,852	1,856	-8	-0.43	22,548	-
[2247]	25/09/29	1,866	1,866	1,860	1,864	+3	+0.16	2,274	-
[2247]	25/09/26	1,859	1,861	1,851	1,861	+5	+0.27	2,003	-
[2247]	25/09/25	1,860	1,860	1,853	1,856	+3	+0.16	1,916	-
[2247]	25/09/24	1,846	1,853	1,843	1,853	+31	+1.70	4,146	-
[2247]	25/09/22	1,852	1,855	1,822	1,822	-16	-0.87	72,360	-
[2247]	25/09/19	1,843	1,847	1,833	1,838	+30	+1.66	8,996	-
[2247]	25/09/18	1,826	1,834	1,808	1,808	-9	-0.50	4,222	-
[2247]	25/09/17	1,837	1,837	1,814	1,817	-10	-0.55	3,749	-
[2247]	25/09/16	1,825	1,831	1,825	1,827	+4	+0.22	76,945	-
[2247]	25/09/12	1,818	1,824	1,818	1,823	+11	+0.61	7,504	-
[2247]	25/09/11	1,808	1,812	1,808	1,812	+6	+0.33	51,033	-
[2247]	25/09/10	1,805	1,808	1,805	1,806	+12	+0.67	35,168	-
[2247]	25/09/09	1,800	1,801	1,793	1,794	-17	-0.94	2,292	-
[2247]	25/09/08	1,815	1,818	1,809	1,811	-10	-0.55	113,074	-
[2247]	25/09/05	1,820	1,821	1,815	1,821	+20	+1.11	15,523	-