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
[2254]	26/10/29	907	907	882	885	-10.0	-1.12	91,935	-
[2254]	26/10/28	891	902	883	895	+4.0	+0.45	391,823	-
[2254]	26/10/27	901	901	880	891	-6.0	-0.67	10,752	-
[2254]	26/10/26	879	899	878	897	+15.0	+1.70	167,483	-
[2254]	26/10/23	845	882	837	882	+30.0	+3.52	116,768	-
[2254]	26/10/22	867	867	848	852	-16.0	-1.84	25,623	-
[2254]	26/10/21	909	910	867	868	-33.0	-3.66	39,762	-
[2254]	26/10/20	913	913	898	901	-12.0	-1.31	95,551	-
[2254]	26/10/19	899	913	899	913	+7.0	+0.77	60,994	-
[2254]	26/10/16	918	920	906	906	0	+0.00	14,064	-
[2254]	26/10/15	916	916	898	906	-19.0	-2.05	50,144	-
[2254]	26/10/14	947	947	924	925	-18.0	-1.91	15,979	-
[2254]	26/10/13	973	973	939	943	-35.0	-3.58	30,920	-
[2254]	26/10/09	947	978	947	978	+31.0	+3.27	19,558	-
[2254]	26/10/08	958	970	947	947	-11.0	-1.15	8,404	-
[2254]	26/10/07	960	962	957	958	+1.0	+0.10	382	-
[2254]	26/10/06	959	959	955	957	+4.0	+0.42	1,403	-
[2254]	26/10/05	952	955	947	953	+5.0	+0.53	2,653	-
[2254]	26/10/02	962	962	948	948	-14.0	-1.46	9,491	-
[2254]	26/10/01	962	965	961	962	+4.0	+0.42	3,014	-
[2254]	26/09/30	956	960	943	958	+3.0	+0.31	19,042	-
[2254]	26/09/29	950	956	942	955	+3.0	+0.32	22,215	-
[2254]	26/09/28	967	967	947	952	-15.0	-1.55	254,729	-
[2254]	26/09/25	977	978	967	967	-6.0	-0.62	45,281	-
[2254]	26/09/24	988	988	972	973	-11.0	-1.12	99,465	-
[2254]	26/09/18	971	984	971	984	+20.0	+2.07	1,387	-
[2254]	26/09/17	960	968	959	964	+8.0	+0.84	27,054	-
[2254]	26/09/16	975	975	941	956	-4.0	-0.42	23,533	-
[2254]	26/09/15	983	984	960	960	-21.0	-2.14	11,343	-
[2254]	26/09/14	961	984	960	981	+11.0	+1.13	58,111	-
[2254]	26/09/11	995	1,020	960	970	-10.0	-1.02	23,376	-
[2254]	26/09/10	992	992	976	980	-10.0	-1.01	1,194	-
[2254]	26/09/09	995	996	982	990	-2.0	-0.20	13,289	-
[2254]	26/09/08	1,051	1,051	992	992	-29.0	-2.84	21,732	-
[2254]	26/09/07	1,033	1,033	1,021	1,021	-8.0	-0.78	17,044	-
[2254]	26/09/04	1,031	1,036	1,029	1,029	-5.0	-0.48	6,134	-
[2254]	26/09/03	1,044	1,049	1,034	1,034	-10.0	-0.96	1,572	-
[2254]	26/09/02	1,068	1,072	1,044	1,044	-29.0	-2.70	6,603	-
[2254]	26/09/01	1,080	1,080	1,073	1,073	-5.0	-0.46	1,139	-
[2254]	26/08/31	1,096	1,097	1,067	1,078	-22.0	-2.00	77,501	-
[2254]	26/08/28	1,095	1,101	1,089	1,100	+6.0	+0.55	558	-
[2254]	26/08/27	1,100	1,100	1,086	1,094	-8.0	-0.73	10,839	-
[2254]	26/08/26	1,105	1,105	1,089	1,102	+10.0	+0.92	25,838	-
[2254]	26/08/25	1,102	1,102	1,086	1,092	-9.0	-0.82	17,735	-
[2254]	26/08/24	1,107	1,112	1,097	1,101	-10.0	-0.90	40,381	-
[2254]	26/08/21	1,094	1,112	1,088	1,111	+21.0	+1.93	6,882	-
[2254]	26/08/20	1,096	1,098	1,089	1,090	-4.0	-0.37	6,815	-
[2254]	26/08/19	1,122	1,122	1,093	1,094	-30.0	-2.67	10,999	-
[2254]	26/08/18	1,132	1,135	1,120	1,124	-8.0	-0.71	5,701	-
[2254]	26/08/17	1,149	1,149	1,112	1,132	+13.0	+1.16	15,957	-
[2254]	26/08/14	1,115	1,128	1,115	1,119	-8.0	-0.71	1,030	-
[2254]	26/08/13	1,128	1,131	1,121	1,127	+3.0	+0.27	10,105	-
[2254]	26/08/12	1,122	1,130	1,118	1,124	+2.0	+0.18	1,969	-
[2254]	26/08/10	1,111	1,122	1,110	1,122	+14.0	+1.26	516	-
[2254]	26/08/07	1,107	1,108	1,092	1,108	+14.0	+1.28	21,845	-
[2254]	26/08/06	1,119	1,121	1,091	1,094	-23.0	-2.06	12,679	-
[2254]	26/08/05	1,107	1,118	1,099	1,117	+11.0	+0.99	67,603	-
[2254]	26/08/04	1,112	1,112	1,099	1,106	+10.0	+0.91	60,850	-
[2254]	26/08/03	1,104	1,113	1,090	1,096	-38.0	-3.35	64,640	-
[2254]	26/07/31	1,152	1,152	1,120	1,134	-17.0	-1.48	67,561	-
[2254]	26/07/30	1,131	1,154	1,130	1,151	+15.0	+1.32	31,712	-
[2254]	26/07/29	1,117	1,140	1,106	1,136	+23.0	+2.07	34,236	-
[2254]	26/07/28	1,123	1,127	1,110	1,113	-11.0	-0.98	55,392	-
[2254]	26/07/27	1,104	1,127	1,101	1,124	+19.0	+1.72	28,169	-
[2254]	26/07/24	1,123	1,123	1,100	1,105	-20.0	-1.78	75,147	-
[2254]	26/07/23	1,094	1,125	1,084	1,125	+37.0	+3.40	30,376	-
[2254]	26/07/22	1,108	1,111	1,085	1,088	-20.0	-1.81	20,588	-
[2254]	26/07/21	1,086	1,110	1,075	1,108	+17.0	+1.56	33,165	-
[2254]	26/07/17	1,100	1,117	1,077	1,091	-19	-1.71	121,956	-
[2254]	26/07/16	1,118	1,118	1,100	1,110	-4	-0.36	166,376	-
[2254]	26/07/15	1,124	1,133	1,104	1,114	0	0.00	89,970	-
[2254]	26/07/14	1,114	1,114	1,074	1,114	+25	+2.30	76,097	-
[2254]	26/07/13	1,118	1,118	1,083	1,089	-29	-2.59	37,529	-
[2254]	26/07/10	1,127	1,139	1,117	1,118	-19	-1.67	11,884	-
[2254]	26/07/09	1,135	1,137	1,112	1,137	-5	-0.44	95,947	-
[2254]	26/07/08	1,172	1,177	1,139	1,142	-29	-2.48	21,610	-
[2254]	26/07/07	1,189	1,199	1,170	1,171	-20	-1.68	14,089	-
[2254]	26/07/06	1,230	1,230	1,190	1,191	-9	-0.75	25,125	-
[2254]	26/07/03	1,171	1,204	1,169	1,200	+12	+1.01	36,298	-
[2254]	26/07/02	1,209	1,209	1,183	1,188	+9	+0.76	410,413	-
[2254]	26/07/01	1,191	1,197	1,155	1,179	+4	+0.34	5,464	-
[2254]	26/06/30	1,163	1,183	1,158	1,175	+15	+1.29	38,043	-
[2254]	26/06/29	1,142	1,163	1,123	1,160	+28	+2.47	207,192	-
[2254]	26/06/26	1,192	1,198	1,132	1,132	-65	-5.43	30,496	-
[2254]	26/06/25	1,206	1,206	1,189	1,197	-13	-1.07	13,524	-
[2254]	26/06/24	1,203	1,212	1,184	1,210	+6	+0.50	16,238	-
[2254]	26/06/23	1,258	1,258	1,204	1,204	-48	-3.83	38,130	-
[2254]	26/06/22	1,258	1,258	1,203	1,252	+24	+1.95	36,748	-
[2254]	26/06/19	1,223	1,232	1,223	1,228	+2	+0.16	2,601	-
[2254]	26/06/18	1,225	1,238	1,214	1,226	-6	-0.49	19,364	-
[2254]	26/06/17	1,248	1,249	1,227	1,232	-16	-1.28	2,149	-
[2254]	26/06/16	1,238	1,256	1,235	1,248	+24	+1.96	7,342	-
[2254]	26/06/15	1,226	1,248	1,219	1,224	-3	-0.24	87,631	-
[2254]	26/06/12	1,222	1,234	1,198	1,227	+35	+2.94	70,395	-
[2254]	26/06/11	1,188	1,203	1,180	1,192	0	0.00	71,852	-
[2254]	26/06/10	1,220	1,220	1,185	1,192	-28	-2.30	131,962	-
[2254]	26/06/09	1,208	1,220	1,192	1,220	+9	+0.74	113,860	-
[2254]	26/06/08	1,221	1,235	1,192	1,211	-25	-2.02	98,012	-
[2254]	26/06/05	1,250	1,250	1,228	1,236	-11	-0.88	20,693	-
[2254]	26/06/04	1,275	1,276	1,242	1,247	-31	-2.43	27,732	-
[2254]	26/06/03	1,300	1,300	1,278	1,278	-21	-1.62	15,174	-
[2254]	26/06/02	1,268	1,303	1,265	1,299	+26	+2.04	21,255	-
[2254]	26/06/01	1,286	1,303	1,272	1,273	-21	-1.62	54,474	-
[2254]	26/05/29	1,330	1,330	1,289	1,294	-6	-0.46	7,962	-
[2254]	26/05/28	1,305	1,312	1,277	1,300	0	0.00	30,244	-
[2254]	26/05/27	1,302	1,338	1,296	1,300	-1	-0.08	32,373	-
[2254]	26/05/26	1,297	1,304	1,293	1,301	+6	+0.46	17,876	-
[2254]	26/05/25	1,310	1,314	1,293	1,295	-18	-1.37	3,439	-
[2254]	26/05/22	1,312	1,315	1,295	1,313	+5.0	+0.38	9,826	-
[2254]	26/05/21	1,309	1,330	1,304	1,308	+9.0	+0.69	27,847	-
[2254]	26/05/20	1,301	1,315	1,285	1,299	-6.0	-0.46	23,679	-
[2254]	26/05/19	1,314	1,318	1,290	1,305	-6.0	-0.46	36,965	-
[2254]	26/05/18	1,382	1,382	1,307	1,311	-21.0	-1.58	14,361	-
[2254]	26/05/15	1,341	1,351	1,325	1,332	-18.0	-1.33	3,543	-
[2254]	26/05/14	1,365	1,382	1,347	1,350	-12.0	-0.88	45,778	-
[2254]	26/05/13	1,358	1,362	1,345	1,362	+6.0	+0.44	14,107	-
[2254]	26/05/12	1,391	1,391	1,349	1,356	-28.0	-2.02	55,119	-
[2254]	26/05/11	1,363	1,385	1,359	1,384	+22.0	+1.62	18,190	-
[2254]	26/05/08	1,380	1,394	1,362	1,362	-24.0	-1.73	142,260	-
[2254]	26/05/07	1,377	1,410	1,373	1,386	+9.0	+0.65	12,596	-
[2254]	26/05/01	1,368	1,389	1,366	1,377	-10.0	-0.72	27,661	-
[2254]	26/04/30	1,330	1,398	1,330	1,387	+57.0	+4.29	37,185	-
[2254]	26/04/28	1,392	1,392	1,330	1,330	-32.0	-2.35	55,783	-
[2254]	26/04/27	1,362	1,370	1,357	1,362	+2	+0.15	7,788	-
[2254]	26/04/24	1,344	1,362	1,331	1,360	+17	+1.27	5,306	-
[2254]	26/04/23	1,359	1,359	1,331	1,343	-12	-0.89	64,197	-
[2254]	26/04/22	1,345	1,369	1,345	1,355	-5	-0.37	12,795	-
[2254]	26/04/21	1,346	1,364	1,334	1,360	+18	+1.34	15,960	-
[2254]	26/04/20	1,357	1,357	1,330	1,342	-10	-0.74	25,272	-
[2254]	26/04/17	1,366	1,368	1,347	1,352	-15	-1.10	38,257	-
[2254]	26/04/16	1,332	1,373	1,332	1,367	+49	+3.72	44,809	-
[2254]	26/04/15	1,320	1,358	1,318	1,318	-2	-0.15	36,625	-
[2254]	26/04/14	1,341	1,341	1,317	1,320	-15	-1.12	19,650	-
[2254]	26/04/13	1,329	1,335	1,301	1,335	+28	+2.14	29,722	-
[2254]	26/04/10	1,280	1,309	1,250	1,307	+57	+4.56	5,701	-
[2254]	26/04/09	1,258	1,260	1,250	1,250	+11	+0.89	22,044	-
[2254]	26/04/08	1,230	1,255	1,222	1,239	+28	+2.31	57,538	-
[2254]	26/04/07	1,247	1,247	1,211	1,211	-6	-0.49	8,445	-
[2254]	26/04/06	1,217	1,222	1,217	1,217	+7	+0.58	255	-
[2254]	26/04/03	1,237	1,257	1,204	1,210	-26	-2.10	26,233	-
[2254]	26/04/02	1,256	1,263	1,236	1,236	-20	-1.59	30,446	-
[2254]	26/04/01	1,288	1,288	1,247	1,256	-2	-0.16	50,387	-
[2254]	26/03/31	1,281	1,287	1,258	1,258	-23	-1.80	45,774	-
[2254]	26/03/30	1,274	1,291	1,263	1,281	-3	-0.23	206,871	-
[2254]	26/03/27	1,251	1,291	1,247	1,284	+32	+2.56	6,372	-
[2254]	26/03/26	1,283	1,283	1,251	1,252	-1	-0.08	70,504	-
[2254]	26/03/25	1,260	1,260	1,235	1,253	+18	+1.46	19,541	-
[2254]	26/03/24	1,260	1,274	1,215	1,235	-21	-1.67	78,157	-
[2254]	26/03/23	1,220	1,276	1,220	1,256	+13	+1.05	119,120	-
[2254]	26/03/19	1,253	1,267	1,237	1,243	-10	-0.80	43,451	-
[2254]	26/03/18	1,277	1,278	1,244	1,253	-24	-1.88	57,641	-
[2254]	26/03/17	1,297	1,314	1,277	1,277	-21	-1.62	4,312	-
[2254]	26/03/16	1,287	1,298	1,259	1,298	+19	+1.49	27,991	-
[2254]	26/03/13	1,259	1,287	1,259	1,279	+9	+0.71	6,544	-
[2254]	26/03/12	1,240	1,274	1,240	1,270	+13	+1.03	37,098	-
[2254]	26/03/11	1,233	1,273	1,225	1,257	+36	+2.95	38,703	-
[2254]	26/03/10	1,203	1,222	1,203	1,221	+19	+1.58	106,096	-
[2254]	26/03/09	1,180	1,202	1,145	1,202	+18	+1.52	85,527	-
[2254]	26/03/06	1,180	1,190	1,172	1,184	+8	+0.68	19,175	-
[2254]	26/03/05	1,181	1,186	1,175	1,176	+25	+2.17	130,577	-
[2254]	26/03/04	1,176	1,176	1,151	1,151	-26	-2.21	229,383	-
[2254]	26/03/03	1,200	1,212	1,177	1,177	-25	-2.08	49,943	-
[2254]	26/03/02	1,182	1,208	1,178	1,202	+19	+1.61	54,684	-
[2254]	26/02/27	1,218	1,218	1,183	1,183	-18	-1.50	9,502	-
[2254]	26/02/26	1,248	1,248	1,201	1,201	-25	-2.04	63,482	-
[2254]	26/02/25	1,198	1,233	1,198	1,226	+18	+1.49	22,378	-
[2254]	26/02/24	1,204	1,221	1,204	1,208	+4	+0.33	148,235	-
[2254]	26/02/20	1,214	1,214	1,198	1,204	-9	-0.74	47,096	-
[2254]	26/02/19	1,202	1,215	1,202	1,213	+12	+1.00	166	-
[2254]	26/02/18	1,191	1,201	1,191	1,201	+9	+0.76	1,488	-
[2254]	26/02/17	1,198	1,209	1,189	1,192	-18	-1.49	20,390	-
[2254]	26/02/16	1,190	1,210	1,183	1,210	+19	+1.60	32,054	-
[2254]	26/02/13	1,199	1,199	1,184	1,191	-12	-1.00	38,189	-
[2254]	26/02/12	1,186	1,203	1,186	1,203	+5	+0.42	127,694	-
[2254]	26/02/10	1,200	1,232	1,191	1,198	-2	-0.17	6,203	-
[2254]	26/02/09	1,213	1,216	1,198	1,200	+1	+0.08	93,357	-
[2254]	26/02/06	1,167	1,201	1,160	1,199	+17	+1.44	55,669	-
[2254]	26/02/05	1,189	1,191	1,170	1,182	-8	-0.67	136,708	-
[2254]	26/02/04	1,157	1,192	1,157	1,190	+41	+3.57	78,656	-
[2254]	26/02/03	1,145	1,163	1,145	1,149	+5	+0.44	77,746	-
[2254]	26/02/02	1,181	1,181	1,144	1,144	-7	-0.61	56,147	-
[2254]	26/01/30	1,175	1,175	1,144	1,151	-20	-1.71	42,301	-
[2254]	26/01/29	1,189	1,189	1,159	1,171	-10	-0.85	115,235	-
[2254]	26/01/28	1,200	1,200	1,156	1,181	-17	-1.42	52,423	-
[2254]	26/01/27	1,207	1,207	1,170	1,198	-9	-0.75	6,679	-
[2254]	26/01/26	1,231	1,233	1,199	1,207	-51	-4.05	30,849	-
[2254]	26/01/23	1,243	1,258	1,237	1,258	+17	+1.37	7,606	-
[2254]	26/01/22	1,251	1,255	1,230	1,241	+9	+0.73	5,183	-
[2254]	26/01/21	1,220	1,255	1,220	1,232	-8	-0.65	28,520	-
[2254]	26/01/20	1,254	1,257	1,229	1,240	-8	-0.64	22,350	-
[2254]	26/01/19	1,279	1,279	1,234	1,248	-2	-0.16	34,849	-
[2254]	26/01/16	1,250	1,264	1,244	1,250	+2	+0.16	28,395	-
[2254]	26/01/15	1,244	1,259	1,232	1,248	+3	+0.24	36,138	-
[2254]	26/01/14	1,270	1,274	1,233	1,245	-23	-1.81	28,815	-
[2254]	26/01/13	1,260	1,278	1,256	1,268	+35	+2.84	27,397	-
[2254]	26/01/09	1,261	1,261	1,233	1,233	+2	+0.16	1,731	-
[2254]	26/01/08	1,242	1,247	1,223	1,231	-16	-1.28	8,456	-
[2254]	26/01/07	1,256	1,275	1,236	1,247	-13	-1.03	21,954	-
[2254]	26/01/06	1,248	1,260	1,246	1,260	+12	+0.96	1,733	-
[2254]	26/01/05	1,250	1,250	1,226	1,248	+28	+2.30	9,497	-
[2254]	25/12/30	1,191	1,222	1,187	1,220	+15	+1.24	14,349	-
[2254]	25/12/29	1,250	1,250	1,202	1,205	0	0.00	26,760	-
[2254]	25/12/26	1,199	1,220	1,192	1,205	+20	+1.69	42,799	-
[2254]	25/12/25	1,210	1,280	1,185	1,185	-3	-0.25	9,795	-
[2254]	25/12/24	1,190	1,191	1,178	1,188	+1	+0.08	8,930	-
[2254]	25/12/23	1,165	1,194	1,165	1,187	+4	+0.34	42,852	-
[2254]	25/12/22	1,177	1,187	1,174	1,183	+37	+3.23	40,637	-
[2254]	25/12/19	1,138	1,171	1,138	1,146	+9	+0.79	67,179	-
[2254]	25/12/18	1,164	1,164	1,137	1,137	-28	-2.40	43,395	-
[2254]	25/12/17	1,163	1,165	1,135	1,165	+32	+2.82	92,989	-
[2254]	25/12/16	1,170	1,170	1,132	1,133	-21	-1.82	153,372	-
[2254]	25/12/15	1,178	1,182	1,154	1,154	-19	-1.62	87,276	-
[2254]	25/12/12	1,188	1,188	1,167	1,173	-9	-0.76	48,870	-
[2254]	25/12/11	1,198	1,198	1,179	1,182	-2	-0.17	137,243	-
[2254]	25/12/10	1,178	1,184	1,167	1,184	+13	+1.11	73,363	-
[2254]	25/12/09	1,183	1,194	1,171	1,171	-5	-0.43	16,646	-
[2254]	25/12/08	1,178	1,192	1,172	1,176	+7	+0.60	43,111	-
[2254]	25/12/05	1,155	1,169	1,154	1,169	+11	+0.95	124,634	-
[2254]	25/12/04	1,159	1,164	1,147	1,158	+6	+0.52	78,654	-
[2254]	25/12/03	1,179	1,179	1,152	1,152	-13	-1.12	86,078	-
[2254]	25/12/02	1,182	1,182	1,164	1,165	-10	-0.85	78,037	-
[2254]	25/12/01	1,165	1,180	1,165	1,175	+9	+0.77	235,347	-
[2254]	25/11/28	1,186	1,186	1,154	1,166	+10	+0.87	23,271	-
[2254]	25/11/27	1,160	1,179	1,155	1,156	-4	-0.34	33,459	-
[2254]	25/11/26	1,158	1,167	1,155	1,160	+3	+0.26	94,126	-
[2254]	25/11/25	1,152	1,164	1,148	1,157	+5	+0.43	34,239	-
[2254]	25/11/21	1,175	1,182	1,152	1,152	-49	-4.08	217,818	-
[2254]	25/11/20	1,208	1,221	1,197	1,201	-6	-0.50	97,063	-
[2254]	25/11/19	1,198	1,207	1,194	1,207	+25	+2.12	43,342	-
[2254]	25/11/18	1,221	1,226	1,182	1,182	-46	-3.75	44,981	-
[2254]	25/11/17	1,242	1,242	1,206	1,228	-16	-1.29	121,455	-
[2254]	25/11/14	1,247	1,249	1,229	1,244	-13	-1.03	64,505	-
[2254]	25/11/13	1,207	1,261	1,197	1,257	+67	+5.63	57,157	-
[2254]	25/11/12	1,195	1,214	1,187	1,190	-5	-0.42	55,819	-
[2254]	25/11/11	1,228	1,228	1,195	1,195	-20	-1.65	31,315	-
[2254]	25/11/10	1,233	1,238	1,210	1,215	-13	-1.06	71,928	-
[2254]	25/11/07	1,235	1,235	1,205	1,228	-3	-0.24	47,496	-
[2254]	25/11/06	1,205	1,231	1,204	1,231	+27	+2.24	114,736	-
[2254]	25/11/05	1,174	1,209	1,163	1,204	+19	+1.60	109,050	-
[2254]	25/11/04	1,245	1,245	1,185	1,185	-65	-5.20	38,737	-
[2254]	25/10/31	1,271	1,280	1,248	1,250	-21	-1.65	123,685	-
[2254]	25/10/30	1,267	1,275	1,247	1,271	+23	+1.84	226,799	-
[2254]	25/10/29	1,221	1,250	1,210	1,248	+28	+2.30	58,207	-
[2254]	25/10/28	1,221	1,225	1,205	1,220	0	0.00	39,257	-
[2254]	25/10/27	1,227	1,228	1,211	1,220	-2	-0.16	107,258	-
[2254]	25/10/24	1,200	1,222	1,195	1,222	+47	+4.00	57,861	-
[2254]	25/10/23	1,170	1,185	1,163	1,175	0	0.00	25,309	-
[2254]	25/10/22	1,218	1,218	1,167	1,175	-25	-2.08	52,882	-
[2254]	25/10/21	1,159	1,200	1,159	1,200	+55	+4.80	31,083	-
[2254]	25/10/20	1,145	1,178	1,145	1,145	+11	+0.97	79,097	-
[2254]	25/10/17	1,178	1,187	1,134	1,134	-43	-3.65	51,476	-
[2254]	25/10/16	1,186	1,208	1,177	1,177	-13	-1.09	41,050	-
[2254]	25/10/15	1,173	1,190	1,158	1,190	+40	+3.48	65,458	-
[2254]	25/10/14	1,210	1,232	1,150	1,150	-90	-7.26	145,062	-
[2254]	25/10/10	1,317	1,317	1,237	1,240	-67	-5.13	129,117	-
[2254]	25/10/09	1,280	1,316	1,278	1,307	+32	+2.51	35,601	-
[2254]	25/10/08	1,278	1,290	1,269	1,275	+6	+0.47	11,801	-
[2254]	25/10/07	1,277	1,278	1,265	1,269	+6	+0.48	13,635	-
[2254]	25/10/06	1,260	1,280	1,259	1,263	+13	+1.04	18,882	-
[2254]	25/10/03	1,256	1,270	1,247	1,250	-17	-1.34	18,037	-
[2254]	25/10/02	1,244	1,272	1,240	1,267	+9	+0.72	43,914	-
[2254]	25/10/01	1,359	1,594	1,250	1,258	-36	-2.78	226,440	-
[2254]	25/09/30	1,247	1,294	1,240	1,294	+49	+3.94	96,913	-
[2254]	25/09/29	1,240	1,249	1,201	1,245	+12	+0.97	70,818	-
[2254]	25/09/26	1,233	1,247	1,213	1,233	+1	+0.08	31,203	-
[2254]	25/09/25	1,194	1,232	1,192	1,232	+58	+4.94	41,772	-
[2254]	25/09/24	1,147	1,191	1,147	1,174	+14	+1.21	94,045	-
[2254]	25/09/22	1,206	1,208	1,111	1,160	-16	-1.36	41,246	-
[2254]	25/09/19	1,185	1,185	1,156	1,176	+16	+1.38	46,731	-
[2254]	25/09/18	1,192	1,192	1,124	1,160	-13	-1.11	40,515	-
[2254]	25/09/17	1,147	1,173	1,135	1,173	+40	+3.53	27,326	-
[2254]	25/09/16	1,105	1,140	1,104	1,133	+30	+2.72	16,573	-
[2254]	25/09/12	1,123	1,123	1,090	1,103	+6	+0.55	43,038	-
[2254]	25/09/11	1,076	1,097	1,066	1,097	+16	+1.48	21,638	-
[2254]	25/09/10	1,100	1,100	1,070	1,081	-17	-1.55	247,347	-
[2254]	25/09/09	1,107	1,107	1,082	1,098	-3	-0.27	23,939	-
[2254]	25/09/08	1,076	1,105	1,076	1,101	+29	+2.71	11,638	-
[2254]	25/09/05	1,026	1,072	1,023	1,072	+48	+4.69	12,059	-