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
[2253]	26/10/29	1,305	1,308	1,302	1,307	+8.0	+0.62	2,785	-
[2253]	26/10/28	1,308	1,308	1,299	1,299	-9.0	-0.69	3,593	-
[2253]	26/10/27	1,303	1,308	1,300	1,308	+10.0	+0.77	1,343	-
[2253]	26/10/26	1,299	1,302	1,296	1,298	+3.0	+0.23	4,132	-
[2253]	26/10/23	1,294	1,296	1,288	1,295	+11.0	+0.86	13,046	-
[2253]	26/10/22	1,291	1,292	1,283	1,284	-11.0	-0.85	44,454	-
[2253]	26/10/21	1,298	1,298	1,291	1,295	+15.0	+1.17	1,698	-
[2253]	26/10/20	1,293	1,293	1,280	1,280	-18.0	-1.39	8,376	-
[2253]	26/10/19	1,296	1,299	1,293	1,298	+5.0	+0.39	24,650	-
[2253]	26/10/16	1,301	1,301	1,292	1,293	+1.0	+0.08	1,263	-
[2253]	26/10/15	1,299	1,299	1,286	1,292	-5.0	-0.39	35,300	-
[2253]	26/10/14	1,302	1,302	1,296	1,297	-3.0	-0.23	1,273	-
[2253]	26/10/13	1,297	1,300	1,293	1,300	+9.0	+0.70	11,797	-
[2253]	26/10/09	1,289	1,295	1,289	1,291	+15.0	+1.18	1,702	-
[2253]	26/10/08	1,278	1,281	1,275	1,276	-16.0	-1.24	2,315	-
[2253]	26/10/07	1,299	1,299	1,289	1,292	+2.0	+0.16	1,775	-
[2253]	26/10/06	1,284	1,290	1,283	1,290	+7.0	+0.55	5,692	-
[2253]	26/10/05	1,279	1,284	1,279	1,283	+7.0	+0.55	1,249	-
[2253]	26/10/02	1,264	1,278	1,264	1,276	+5.0	+0.39	3,370	-
[2253]	26/10/01	1,282	1,282	1,270	1,271	-6.0	-0.47	34,051	-
[2253]	26/09/30	1,291	1,291	1,271	1,277	-1.0	-0.08	34,440	-
[2253]	26/09/29	1,279	1,283	1,277	1,278	-6.0	-0.47	13,141	-
[2253]	26/09/28	1,282	1,288	1,279	1,284	-6.0	-0.47	6,426	-
[2253]	26/09/25	1,292	1,295	1,288	1,290	-5.0	-0.39	5,688	-
[2253]	26/09/24	1,305	1,305	1,290	1,295	-22.0	-1.67	13,411	-
[2253]	26/09/18	1,311	1,322	1,311	1,317	-3.0	-0.23	20,106	-
[2253]	26/09/17	1,331	1,331	1,318	1,320	+5.0	+0.38	11,034	-
[2253]	26/09/16	1,317	1,319	1,313	1,315	+2.0	+0.15	7,479	-
[2253]	26/09/15	1,321	1,321	1,309	1,313	-5.0	-0.38	4,486	-
[2253]	26/09/14	1,319	1,319	1,309	1,318	+8.0	+0.61	23,234	-
[2253]	26/09/11	1,305	1,313	1,305	1,310	+5.0	+0.38	2,933	-
[2253]	26/09/10	1,303	1,308	1,303	1,305	-2.0	-0.15	3,075	-
[2253]	26/09/09	1,309	1,314	1,305	1,307	+1.0	+0.08	8,728	-
[2253]	26/09/08	1,323	1,323	1,303	1,306	-21.0	-1.58	23,526	-
[2253]	26/09/07	1,335	1,335	1,326	1,327	-7.0	-0.52	5,468	-
[2253]	26/09/04	1,340	1,340	1,326	1,334	-14.0	-1.04	15,246	-
[2253]	26/09/03	1,371	1,371	1,348	1,348	-13.0	-0.96	5,450	-
[2253]	26/09/02	1,365	1,366	1,359	1,361	0	+0.00	12,600	-
[2253]	26/09/01	1,371	1,371	1,360	1,361	+1.0	+0.07	4,515	-
[2253]	26/08/31	1,364	1,366	1,360	1,360	-4.0	-0.29	11,474	-
[2253]	26/08/28	1,361	1,364	1,360	1,364	+1.0	+0.07	4,140	-
[2253]	26/08/27	1,371	1,371	1,360	1,363	0	+0.00	3,685	-
[2253]	26/08/26	1,371	1,371	1,360	1,363	+2.0	+0.15	2,953	-
[2253]	26/08/25	1,360	1,361	1,358	1,361	+5.0	+0.37	2,502	-
[2253]	26/08/24	1,353	1,356	1,351	1,356	+3.0	+0.22	5,259	-
[2253]	26/08/21	1,355	1,355	1,350	1,353	+3.0	+0.22	2,722	-
[2253]	26/08/20	1,355	1,355	1,348	1,350	+5.0	+0.37	4,165	-
[2253]	26/08/19	1,353	1,353	1,343	1,345	-8.0	-0.59	3,391	-
[2253]	26/08/18	1,350	1,353	1,346	1,353	+3.0	+0.22	5,348	-
[2253]	26/08/17	1,351	1,353	1,348	1,350	+7.0	+0.52	22,165	-
[2253]	26/08/14	1,347	1,347	1,341	1,343	+7.0	+0.52	2,926	-
[2253]	26/08/13	1,334	1,337	1,332	1,336	+5.0	+0.38	17,185	-
[2253]	26/08/12	1,340	1,340	1,327	1,331	-9.0	-0.67	9,863	-
[2253]	26/08/10	1,337	1,340	1,331	1,340	+4.0	+0.30	11,165	-
[2253]	26/08/07	1,336	1,337	1,334	1,336	+4.0	+0.30	4,050	-
[2253]	26/08/06	1,342	1,342	1,331	1,332	+1.0	+0.08	1,704	-
[2253]	26/08/05	1,343	1,343	1,327	1,331	+4.0	+0.30	50,288	-
[2253]	26/08/04	1,328	1,334	1,327	1,327	+4.0	+0.30	17,438	-
[2253]	26/08/03	1,341	1,341	1,306	1,323	-33.0	-2.43	27,211	-
[2253]	26/07/31	1,375	1,375	1,350	1,356	-44.0	-3.14	24,253	-
[2253]	26/07/30	1,409	1,409	1,395	1,400	-10.0	-0.71	2,834	-
[2253]	26/07/29	1,411	1,411	1,404	1,410	+10.0	+0.71	5,656	-
[2253]	26/07/28	1,400	1,400	1,392	1,400	+5.0	+0.36	16,614	-
[2253]	26/07/27	1,397	1,397	1,391	1,395	+4.0	+0.29	28,708	-
[2253]	26/07/24	1,385	1,391	1,385	1,391	+7.0	+0.51	11,351	-
[2253]	26/07/23	1,386	1,386	1,382	1,384	-16.0	-1.14	8,989	-
[2253]	26/07/22	1,392	1,400	1,392	1,400	+20.0	+1.45	42,083	-
[2253]	26/07/21	1,383	1,384	1,377	1,380	-12.0	-0.86	40,380	-
[2253]	26/07/17	1,380	1,392	1,380	1,392	+27	+1.98	9,240	-
[2253]	26/07/16	1,362	1,365	1,362	1,365	+7	+0.52	38,005	-
[2253]	26/07/15	1,368	1,368	1,355	1,358	-2	-0.15	4,357	-
[2253]	26/07/14	1,363	1,363	1,357	1,360	0	0.00	922	-
[2253]	26/07/13	1,350	1,360	1,348	1,360	+20	+1.49	3,745	-
[2253]	26/07/10	1,353	1,353	1,335	1,340	-13	-0.96	4,404	-
[2253]	26/07/09	1,357	1,357	1,350	1,353	-2	-0.15	9,574	-
[2253]	26/07/08	1,348	1,357	1,348	1,355	+9	+0.67	10,542	-
[2253]	26/07/07	1,346	1,347	1,344	1,346	-1	-0.07	4,388	-
[2253]	26/07/06	1,340	1,347	1,339	1,347	+9	+0.67	3,925	-
[2253]	26/07/03	1,344	1,345	1,338	1,338	-3	-0.22	2,491	-
[2253]	26/07/02	1,335	1,341	1,335	1,341	+6	+0.45	9,558	-
[2253]	26/07/01	1,326	1,335	1,326	1,335	-8	-0.60	17,153	-
[2253]	26/06/30	1,345	1,345	1,340	1,343	+1	+0.07	5,632	-
[2253]	26/06/29	1,338	1,345	1,338	1,342	+7	+0.52	31,894	-
[2253]	26/06/26	1,325	1,335	1,325	1,335	+7	+0.53	42,679	-
[2253]	26/06/25	1,327	1,328	1,324	1,328	+3	+0.23	45,470	-
[2253]	26/06/24	1,314	1,327	1,314	1,325	+20	+1.53	15,749	-
[2253]	26/06/23	1,303	1,307	1,301	1,305	+7	+0.54	2,021	-
[2253]	26/06/22	1,297	1,300	1,294	1,298	+2	+0.15	2,872	-
[2253]	26/06/19	1,321	1,321	1,295	1,296	+4	+0.31	5,963	-
[2253]	26/06/18	1,301	1,301	1,290	1,292	-14	-1.07	8,341	-
[2253]	26/06/17	1,314	1,314	1,304	1,306	-10	-0.76	25,093	-
[2253]	26/06/16	1,321	1,321	1,311	1,316	-14	-1.05	35,074	-
[2253]	26/06/15	1,332	1,333	1,330	1,330	+8	+0.61	17,546	-
[2253]	26/06/12	1,333	1,333	1,319	1,322	0	0.00	36,595	-
[2253]	26/06/11	1,313	1,323	1,313	1,322	+14	+1.07	21,593	-
[2253]	26/06/10	1,313	1,313	1,306	1,308	+6	+0.46	1,829	-
[2253]	26/06/09	1,314	1,314	1,301	1,302	-7	-0.53	2,917	-
[2253]	26/06/08	1,317	1,317	1,305	1,309	+3	+0.23	4,736	-
[2253]	26/06/05	1,315	1,315	1,302	1,306	+9	+0.69	61,380	-
[2253]	26/06/04	1,303	1,303	1,295	1,297	-15	-1.14	5,368	-
[2253]	26/06/03	1,309	1,313	1,309	1,312	+6	+0.46	4,223	-
[2253]	26/06/02	1,316	1,316	1,303	1,306	+6	+0.46	876	-
[2253]	26/06/01	1,314	1,314	1,300	1,300	-14	-1.07	7,914	-
[2253]	26/05/29	1,319	1,319	1,314	1,314	-12	-0.90	7,913	-
[2253]	26/05/28	1,325	1,328	1,323	1,326	-2	-0.15	31,830	-
[2253]	26/05/27	1,338	1,338	1,324	1,328	-6	-0.45	4,543	-
[2253]	26/05/26	1,331	1,335	1,330	1,334	+3	+0.23	13,662	-
[2253]	26/05/25	1,327	1,331	1,326	1,331	+2	+0.15	2,967	-
[2253]	26/05/22	1,326	1,330	1,325	1,329	+8.0	+0.61	3,772	-
[2253]	26/05/21	1,316	1,324	1,316	1,321	-2.0	-0.15	2,520	-
[2253]	26/05/20	1,328	1,329	1,323	1,323	-5.0	-0.38	5,025	-
[2253]	26/05/19	1,324	1,330	1,323	1,328	+22.0	+1.68	11,653	-
[2253]	26/05/18	1,320	1,320	1,303	1,306	-11.0	-0.84	3,639	-
[2253]	26/05/15	1,303	1,318	1,303	1,317	+9.0	+0.69	7,246	-
[2253]	26/05/14	1,314	1,314	1,304	1,308	-1.0	-0.08	3,609	-
[2253]	26/05/13	1,314	1,315	1,309	1,309	0	+0.00	1,999	-
[2253]	26/05/12	1,314	1,314	1,302	1,309	-1.0	-0.08	6,792	-
[2253]	26/05/11	1,306	1,311	1,303	1,310	+4.0	+0.31	6,036	-
[2253]	26/05/08	1,310	1,310	1,303	1,306	+3.0	+0.23	3,746	-
[2253]	26/05/07	1,310	1,310	1,299	1,303	-16.0	-1.21	11,693	-
[2253]	26/05/01	1,330	1,330	1,318	1,319	-4.0	-0.30	2,796	-
[2253]	26/04/30	1,315	1,323	1,313	1,323	+5.0	+0.38	32,908	-
[2253]	26/04/28	1,310	1,320	1,310	1,318	+11.0	+0.84	3,474	-
[2253]	26/04/27	1,310	1,310	1,305	1,307	-6	-0.46	11,013	-
[2253]	26/04/24	1,316	1,316	1,311	1,313	+7	+0.54	3,711	-
[2253]	26/04/23	1,304	1,306	1,300	1,306	-2	-0.15	13,120	-
[2253]	26/04/22	1,310	1,310	1,306	1,308	-6	-0.46	4,443	-
[2253]	26/04/21	1,320	1,320	1,312	1,314	0	0.00	1,771	-
[2253]	26/04/20	1,312	1,315	1,312	1,314	-3	-0.23	2,464	-
[2253]	26/04/17	1,305	1,317	1,305	1,317	+14	+1.07	2,998	-
[2253]	26/04/16	1,302	1,304	1,299	1,303	-5	-0.38	4,598	-
[2253]	26/04/15	1,310	1,310	1,304	1,308	-2	-0.15	5,763	-
[2253]	26/04/14	1,320	1,320	1,307	1,310	-5	-0.38	17,145	-
[2253]	26/04/13	1,318	1,318	1,312	1,315	-3	-0.23	2,293	-
[2253]	26/04/10	1,320	1,320	1,314	1,318	+9	+0.69	2,647	-
[2253]	26/04/09	1,300	1,313	1,300	1,309	+2	+0.15	7,512	-
[2253]	26/04/08	1,313	1,313	1,307	1,307	+1	+0.08	16,648	-
[2253]	26/04/07	1,308	1,308	1,303	1,306	+7	+0.54	1,692	-
[2253]	26/04/06	1,330	1,330	1,297	1,299	-3	-0.23	7,311	-
[2253]	26/04/03	1,299	1,304	1,299	1,302	+19	+1.48	5,858	-
[2253]	26/04/02	1,286	1,286	1,281	1,283	+1	+0.08	4,454	-
[2253]	26/04/01	1,293	1,293	1,281	1,282	-14	-1.08	14,052	-
[2253]	26/03/31	1,291	1,298	1,287	1,296	+5	+0.39	2,923	-
[2253]	26/03/30	1,287	1,291	1,282	1,291	-11	-0.84	5,819	-
[2253]	26/03/27	1,298	1,302	1,298	1,302	+10	+0.77	1,912	-
[2253]	26/03/26	1,296	1,296	1,290	1,292	-4	-0.31	1,646	-
[2253]	26/03/25	1,294	1,299	1,292	1,296	+21	+1.65	8,966	-
[2253]	26/03/24	1,271	1,277	1,271	1,275	+10	+0.79	6,998	-
[2253]	26/03/23	1,268	1,272	1,265	1,265	-41	-3.14	46,811	-
[2253]	26/03/19	1,315	1,315	1,301	1,306	-10	-0.76	12,391	-
[2253]	26/03/18	1,312	1,317	1,311	1,316	+12	+0.92	10,207	-
[2253]	26/03/17	1,314	1,314	1,304	1,304	-4	-0.31	5,914	-
[2253]	26/03/16	1,310	1,311	1,304	1,308	-2	-0.15	84,691	-
[2253]	26/03/13	1,305	1,312	1,305	1,310	+8	+0.61	24,484	-
[2253]	26/03/12	1,310	1,310	1,297	1,302	-8	-0.61	4,324	-
[2253]	26/03/11	1,320	1,320	1,309	1,310	+4	+0.31	3,065	-
[2253]	26/03/10	1,316	1,316	1,304	1,306	0	0.00	123,731	-
[2253]	26/03/09	1,305	1,308	1,299	1,306	-13	-0.99	11,064	-
[2253]	26/03/06	1,325	1,325	1,316	1,319	+1	+0.08	4,042	-
[2253]	26/03/05	1,381	1,381	1,314	1,318	-4	-0.30	137,693	-
[2253]	26/03/04	1,310	1,325	1,310	1,322	-2	-0.15	7,471	-
[2253]	26/03/03	1,322	1,333	1,322	1,324	+8	+0.61	29,751	-
[2253]	26/03/02	1,311	1,316	1,307	1,316	+8	+0.61	33,804	-
[2253]	26/02/27	1,315	1,315	1,304	1,308	-5	-0.38	6,998	-
[2253]	26/02/26	1,316	1,316	1,309	1,313	+2	+0.15	8,553	-
[2253]	26/02/25	1,311	1,313	1,308	1,311	+9	+0.69	5,067	-
[2253]	26/02/24	1,298	1,304	1,298	1,302	+6	+0.46	3,660	-
[2253]	26/02/20	1,293	1,296	1,292	1,296	+3	+0.23	3,108	-
[2253]	26/02/19	1,291	1,293	1,288	1,293	+10	+0.78	5,571	-
[2253]	26/02/18	1,282	1,286	1,281	1,283	+1	+0.08	3,882	-
[2253]	26/02/17	1,290	1,290	1,280	1,282	-5	-0.39	5,215	-
[2253]	26/02/16	1,282	1,288	1,281	1,287	+13	+1.02	17,637	-
[2253]	26/02/13	1,280	1,280	1,269	1,274	-6	-0.47	42,189	-
[2253]	26/02/12	1,279	1,281	1,272	1,280	+10	+0.79	4,218	-
[2253]	26/02/10	1,275	1,276	1,267	1,270	-10	-0.78	11,922	-
[2253]	26/02/09	1,290	1,290	1,280	1,280	+1	+0.08	16,308	-
[2253]	26/02/06	1,279	1,282	1,276	1,279	+5	+0.39	15,739	-
[2253]	26/02/05	1,274	1,277	1,270	1,274	+18	+1.43	4,327	-
[2253]	26/02/04	1,249	1,260	1,249	1,256	+24	+1.95	20,803	-
[2253]	26/02/03	1,233	1,236	1,232	1,232	+11	+0.90	20,109	-
[2253]	26/02/02	1,227	1,230	1,218	1,221	+14	+1.16	23,968	-
[2253]	26/01/30	1,203	1,210	1,201	1,207	+12	+1.00	6,859	-
[2253]	26/01/29	1,200	1,200	1,190	1,195	-1	-0.08	11,097	-
[2253]	26/01/28	1,205	1,205	1,194	1,196	-9	-0.75	40,509	-
[2253]	26/01/27	1,206	1,206	1,200	1,205	+12	+1.01	7,965	-
[2253]	26/01/26	1,210	1,210	1,191	1,193	-42	-3.40	88,621	-
[2253]	26/01/23	1,243	1,243	1,232	1,235	-4	-0.32	9,413	-
[2253]	26/01/22	1,232	1,239	1,232	1,239	+8	+0.65	26,136	-
[2253]	26/01/21	1,230	1,232	1,227	1,231	-1	-0.08	18,730	-
[2253]	26/01/20	1,242	1,242	1,228	1,232	-13	-1.04	19,942	-
[2253]	26/01/19	1,244	1,245	1,229	1,245	+1	+0.08	20,991	-
[2253]	26/01/16	1,246	1,246	1,240	1,244	+8	+0.65	21,442	-
[2253]	26/01/15	1,234	1,237	1,232	1,236	+11	+0.90	7,203	-
[2253]	26/01/14	1,224	1,226	1,222	1,225	+10	+0.82	31,052	-
[2253]	26/01/13	1,209	1,217	1,208	1,215	+17	+1.42	11,523	-
[2253]	26/01/09	1,198	1,201	1,196	1,198	+21	+1.78	9,821	-
[2253]	26/01/08	1,189	1,189	1,176	1,177	-3	-0.25	13,682	-
[2253]	26/01/07	1,179	1,183	1,178	1,180	+5	+0.43	12,999	-
[2253]	26/01/06	1,176	1,177	1,172	1,175	+4	+0.34	60,000	-
[2253]	26/01/05	1,171	1,176	1,169	1,171	+3	+0.26	147,332	-
[2253]	25/12/30	1,169	1,172	1,165	1,168	-1	-0.09	55,384	-
[2253]	25/12/29	1,172	1,172	1,165	1,169	+2	+0.17	26,161	-
[2253]	25/12/26	1,167	1,168	1,164	1,167	+3	+0.26	30,164	-
[2253]	25/12/25	1,165	1,165	1,163	1,164	+6	+0.52	2,203	-
[2253]	25/12/24	1,164	1,164	1,156	1,158	-5	-0.43	26,155	-
[2253]	25/12/23	1,172	1,172	1,161	1,163	-9	-0.77	12,615	-
[2253]	25/12/22	1,175	1,175	1,170	1,172	0	0.00	19,240	-
[2253]	25/12/19	1,172	1,173	1,170	1,172	-2	-0.17	6,231	-
[2253]	25/12/18	1,171	1,174	1,170	1,174	+11	+0.95	5,362	-
[2253]	25/12/17	1,168	1,168	1,158	1,163	-8	-0.68	10,507	-
[2253]	25/12/16	1,176	1,176	1,168	1,171	-3	-0.26	6,929	-
[2253]	25/12/15	1,179	1,180	1,174	1,174	-1	-0.09	2,208	-
[2253]	25/12/12	1,182	1,182	1,170	1,175	+2	+0.17	4,748	-
[2253]	25/12/11	1,176	1,176	1,170	1,173	+1	+0.09	4,086	-
[2253]	25/12/10	1,175	1,175	1,172	1,172	+4	+0.34	24,401	-
[2253]	25/12/09	1,172	1,172	1,165	1,168	+3	+0.26	6,029	-
[2253]	25/12/08	1,171	1,171	1,164	1,165	+1	+0.09	3,937	-
[2253]	25/12/05	1,177	1,177	1,162	1,164	-13	-1.10	5,013	-
[2253]	25/12/04	1,174	1,177	1,174	1,177	+2	+0.17	1,033	-
[2253]	25/12/03	1,182	1,182	1,172	1,175	-7	-0.59	5,148	-
[2253]	25/12/02	1,181	1,182	1,178	1,182	+1	+0.08	2,403	-
[2253]	25/12/01	1,196	1,196	1,174	1,181	-17	-1.42	8,222	-
[2253]	25/11/28	1,187	1,198	1,182	1,198	+15	+1.27	2,553	-
[2253]	25/11/27	1,182	1,184	1,180	1,183	+8	+0.68	3,349	-
[2253]	25/11/26	1,168	1,177	1,168	1,175	+10	+0.86	6,549	-
[2253]	25/11/25	1,166	1,167	1,163	1,165	+10	+0.87	10,489	-
[2253]	25/11/21	1,160	1,160	1,155	1,155	-9	-0.77	8,680	-
[2253]	25/11/20	1,170	1,170	1,158	1,164	-7	-0.60	17,330	-
[2253]	25/11/19	1,171	1,175	1,171	1,171	+11	+0.95	11,064	-
[2253]	25/11/18	1,165	1,165	1,155	1,160	-10	-0.85	7,244	-
[2253]	25/11/17	1,168	1,170	1,166	1,170	+4	+0.34	3,757	-
[2253]	25/11/14	1,165	1,169	1,163	1,166	-6	-0.51	5,884	-
[2253]	25/11/13	1,172	1,172	1,166	1,172	+1	+0.09	7,659	-
[2253]	25/11/12	1,158	1,171	1,158	1,171	+18	+1.56	11,711	-
[2253]	25/11/11	1,151	1,156	1,151	1,153	+8	+0.70	5,031	-
[2253]	25/11/10	1,145	1,149	1,145	1,145	+8	+0.70	8,039	-
[2253]	25/11/07	1,135	1,138	1,132	1,137	+2	+0.18	4,126	-
[2253]	25/11/06	1,130	1,140	1,130	1,135	+7	+0.62	9,626	-
[2253]	25/11/05	1,131	1,131	1,120	1,128	+2	+0.18	3,263	-
[2253]	25/11/04	1,134	1,135	1,126	1,126	+3	+0.27	3,876	-
[2253]	25/10/31	1,122	1,125	1,120	1,123	-7	-0.62	12,194	-
[2253]	25/10/30	1,130	1,131	1,125	1,130	-4	-0.35	11,348	-
[2253]	25/10/29	1,135	1,135	1,127	1,134	-2	-0.18	3,615	-
[2253]	25/10/28	1,141	1,142	1,132	1,136	-13	-1.13	9,566	-
[2253]	25/10/27	1,146	1,149	1,144	1,149	+11	+0.97	5,916	-
[2253]	25/10/24	1,135	1,140	1,134	1,138	+8	+0.71	7,569	-
[2253]	25/10/23	1,124	1,131	1,124	1,130	+10	+0.89	8,087	-
[2253]	25/10/22	1,122	1,122	1,113	1,120	0	0.00	6,666	-
[2253]	25/10/21	1,117	1,122	1,115	1,120	+8	+0.72	5,546	-
[2253]	25/10/20	1,111	1,117	1,110	1,112	+16	+1.46	4,808	-
[2253]	25/10/17	1,105	1,105	1,095	1,096	-19	-1.70	24,386	-
[2253]	25/10/16	1,114	1,115	1,110	1,115	+5	+0.45	12,965	-
[2253]	25/10/15	1,122	1,122	1,109	1,110	+7	+0.63	10,502	-
[2253]	25/10/14	1,111	1,112	1,101	1,103	-23	-2.04	36,063	-
[2253]	25/10/10	1,131	1,131	1,123	1,126	-13	-1.14	7,618	-
[2253]	25/10/09	1,132	1,139	1,132	1,139	+4	+0.35	5,490	-
[2253]	25/10/08	1,133	1,139	1,132	1,135	+9	+0.80	5,051	-
[2253]	25/10/07	1,126	1,127	1,123	1,126	-11	-0.97	21,931	-
[2253]	25/10/06	1,130	1,138	1,129	1,137	+22	+1.97	13,964	-
[2253]	25/10/03	1,119	1,119	1,110	1,115	-3	-0.27	5,434	-
[2253]	25/10/02	1,116	1,119	1,116	1,118	+9	+0.81	2,764	-
[2253]	25/10/01	1,116	1,116	1,109	1,109	-5	-0.45	3,940	-
[2253]	25/09/30	1,125	1,125	1,110	1,114	-13	-1.15	9,136	-
[2253]	25/09/29	1,130	1,130	1,125	1,127	+2	+0.18	4,315	-
[2253]	25/09/26	1,128	1,128	1,123	1,125	-1	-0.09	2,880	-
[2253]	25/09/25	1,120	1,126	1,120	1,126	+8	+0.72	27,438	-
[2253]	25/09/24	1,120	1,120	1,111	1,118	+6	+0.54	91,120	-
[2253]	25/09/22	1,119	1,119	1,100	1,112	-19	-1.68	104,545	-
[2253]	25/09/19	1,140	1,140	1,127	1,131	+3	+0.27	17,845	-
[2253]	25/09/18	1,124	1,128	1,122	1,128	+12	+1.08	4,639	-
[2253]	25/09/17	1,126	1,126	1,114	1,116	-7	-0.62	5,600	-
[2253]	25/09/16	1,135	1,135	1,122	1,123	-8	-0.71	8,521	-
[2253]	25/09/12	1,130	1,132	1,127	1,131	+10	+0.89	4,071	-
[2253]	25/09/11	1,129	1,129	1,119	1,121	+1	+0.09	364,086	-
[2253]	25/09/10	1,123	1,123	1,118	1,120	-3	-0.27	5,725	-
[2253]	25/09/09	1,125	1,125	1,120	1,123	-10	-0.88	6,513	-
[2253]	25/09/08	1,134	1,137	1,131	1,133	+1	+0.09	2,418	-
[2253]	25/09/05	1,135	1,135	1,130	1,132	+2	+0.18	31,162	-