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
[2514]	26/10/29	2,043	2,043	2,029	2,038	+2.0	+0.10	602	-
[2514]	26/10/28	2,055	2,055	2,032	2,036	+8.0	+0.39	2,416	-
[2514]	26/10/27	2,034	2,034	2,028	2,028	+16.0	+0.80	4,099	-
[2514]	26/10/26	2,018	2,018	2,006	2,012	-5.0	-0.25	12,604	-
[2514]	26/10/23	2,032	2,032	2,016	2,017	-17.0	-0.84	62,508	-
[2514]	26/10/22	2,040	2,040	2,029	2,034	-6.0	-0.29	117	-
[2514]	26/10/21	2,034	2,040	2,034	2,040	+9.0	+0.44	834	-
[2514]	26/10/20	2,034	2,034	2,028	2,031	-5.0	-0.25	505	-
[2514]	26/10/19	2,037	2,039	2,028	2,036	-7.0	-0.34	997	-
[2514]	26/10/16	2,034	2,045	2,034	2,043	+14.0	+0.69	318	-
[2514]	26/10/15	2,024	2,029	2,023	2,029	-26.0	-1.27	984	-
[2514]	26/10/14	2,062	2,062	2,049	2,055	+4.0	+0.20	50	-
[2514]	26/10/13	2,063	2,063	2,043	2,051	+10.0	+0.49	94	-
[2514]	26/10/09	2,056	2,056	2,038	2,041	+1.0	+0.05	17	-
[2514]	26/10/08	2,066	2,066	2,040	2,040	-16.0	-0.78	541	-
[2514]	26/10/07	2,052	2,058	2,052	2,056	+13.0	+0.64	2,678	-
[2514]	26/10/06	2,054	2,054	2,042	2,043	+17.0	+0.84	7,895	-
[2514]	26/10/05	2,075	2,075	2,026	2,026	+1.0	+0.05	165	-
[2514]	26/10/02	2,039	2,039	2,021	2,025	-8.0	-0.39	536	-
[2514]	26/10/01	2,044	2,044	2,021	2,033	+2.0	+0.10	22	-
[2514]	26/09/30	2,051	2,051	2,030	2,031	+6.0	+0.30	536	-
[2514]	26/09/29	2,080	2,080	2,025	2,025	-10.0	-0.49	3,320	-
[2514]	26/09/28	2,041	2,055	2,034	2,035	+3.0	+0.15	51,411	-
[2514]	26/09/25	2,045	2,045	2,030	2,032	+3.0	+0.15	4,225	-
[2514]	26/09/24	2,042	2,042	2,025	2,029	+12.0	+0.59	213	-
[2514]	26/09/18	2,052	2,052	2,017	2,017	0	+0.00	269	-
[2514]	26/09/17	2,019	2,021	2,010	2,017	+8.0	+0.40	4,482	-
[2514]	26/09/16	2,013	2,015	2,009	2,009	-1.0	-0.05	4,934	-
[2514]	26/09/15	2,026	2,026	2,010	2,010	-3.0	-0.15	344	-
[2514]	26/09/14	2,002	2,020	2,002	2,013	-2.0	-0.10	145	-
[2514]	26/09/11	2,002	2,015	2,002	2,015	-8.0	-0.40	2,137	-
[2514]	26/09/10	2,031	2,031	2,022	2,023	-14.0	-0.69	4,119	-
[2514]	26/09/09	2,082	2,082	2,033	2,037	-19.0	-0.92	820	-
[2514]	26/09/08	2,045	2,076	2,035	2,056	+11.0	+0.54	4,825	-
[2514]	26/09/07	2,035	2,053	2,035	2,045	-19.0	-0.92	196	-
[2514]	26/09/04	2,092	2,092	2,042	2,064	+12.0	+0.58	52	-
[2514]	26/09/03	2,041	2,052	2,032	2,052	+19.0	+0.93	159	-
[2514]	26/09/02	2,097	2,119	2,029	2,033	-47.0	-2.26	5,807	-
[2514]	26/09/01	2,069	2,150	2,049	2,080	+25.0	+1.22	33,738	-
[2514]	26/08/31	2,059	2,059	2,050	2,055	-5.0	-0.24	1,482	-
[2514]	26/08/28	2,070	2,070	2,060	2,060	+2.0	+0.10	57	-
[2514]	26/08/27	2,056	2,062	2,056	2,058	+4.0	+0.19	10,248	-
[2514]	26/08/26	2,071	2,071	2,053	2,054	0	+0.00	282	-
[2514]	26/08/25	2,054	2,054	2,048	2,054	+11.0	+0.54	356	-
[2514]	26/08/24	2,072	2,072	2,043	2,043	+3.0	+0.15	59	-
[2514]	26/08/21	2,030	2,047	2,030	2,040	-15.0	-0.73	71	-
[2514]	26/08/20	2,057	2,062	2,055	2,055	+3.0	+0.15	101,049	-
[2514]	26/08/19	2,049	2,055	2,048	2,052	-13.0	-0.63	31,597	-
[2514]	26/08/18	2,076	2,076	2,058	2,065	-18.0	-0.86	5,261	-
[2514]	26/08/17	2,087	2,087	2,076	2,083	+2.0	+0.10	669	-
[2514]	26/08/14	2,075	2,086	2,075	2,081	+7.0	+0.34	366	-
[2514]	26/08/13	2,061	2,076	2,061	2,074	+5.0	+0.24	2,269	-
[2514]	26/08/12	2,070	2,070	2,068	2,069	0	+0.00	49,303	-
[2514]	26/08/10	2,065	2,075	2,065	2,069	+6.0	+0.29	2,969	-
[2514]	26/08/07	2,074	2,074	2,060	2,063	-4.0	-0.19	4,991	-
[2514]	26/08/06	2,064	2,067	2,059	2,067	+3.0	+0.15	3,696	-
[2514]	26/08/05	2,061	2,065	2,061	2,064	+24.0	+1.18	2,041	-
[2514]	26/08/04	2,043	2,043	2,031	2,040	+23.0	+1.14	187,263	-
[2514]	26/08/03	2,015	2,018	2,011	2,017	+11.0	+0.55	2,426	-
[2514]	26/07/31	2,000	2,010	1,998	2,006	+29.0	+1.47	24,856	-
[2514]	26/07/30	1,997	1,997	1,975	1,977	-17.0	-0.85	133	-
[2514]	26/07/29	1,997	2,001	1,993	1,994	+7.0	+0.35	28	-
[2514]	26/07/28	2,004	2,004	1,985	1,987	-18.0	-0.90	726	-
[2514]	26/07/27	2,015	2,015	1,997	2,005	+24.0	+1.21	150,137	-
[2514]	26/07/24	2,003	2,003	1,979	1,981	-25.0	-1.25	7,152	-
[2514]	26/07/23	2,012	2,012	2,006	2,006	-2.0	-0.10	106	-
[2514]	26/07/22	2,002	2,008	2,002	2,008	+7.0	+0.35	1,990	-
[2514]	26/07/21	2,006	2,006	1,990	2,001	+1.0	+0.05	371	-
[2514]	26/07/17	2,018	2,018	1,996	2,000	-26	-1.28	10,284	-
[2514]	26/07/16	2,034	2,034	2,020	2,026	+4	+0.20	26	-
[2514]	26/07/15	2,015	2,022	2,015	2,022	+12	+0.60	70	-
[2514]	26/07/14	2,008	2,010	2,000	2,010	+3	+0.15	176	-
[2514]	26/07/13	2,034	2,034	2,006	2,007	-3	-0.15	343	-
[2514]	26/07/10	2,010	2,016	2,009	2,010	+3	+0.15	192	-
[2514]	26/07/09	2,019	2,019	1,998	2,007	+2	+0.10	241	-
[2514]	26/07/08	2,002	2,015	2,002	2,005	-14	-0.69	327	-
[2514]	26/07/07	2,000	2,023	2,000	2,019	-14	-0.69	116	-
[2514]	26/07/06	2,027	2,033	2,011	2,033	+19	+0.94	4,727	-
[2514]	26/07/03	1,993	2,083	1,993	2,014	+13	+0.65	15,714	-
[2514]	26/07/02	2,013	2,013	2,000	2,001	+2	+0.10	1,204	-
[2514]	26/07/01	2,000	2,003	1,995	1,999	+14	+0.71	6,517	-
[2514]	26/06/30	1,988	1,996	1,983	1,985	+5	+0.25	3,003	-
[2514]	26/06/29	1,970	1,980	1,969	1,980	+14	+0.71	464	-
[2514]	26/06/26	1,967	1,974	1,959	1,966	-22	-1.11	838	-
[2514]	26/06/25	1,980	1,988	1,980	1,988	+10	+0.51	96	-
[2514]	26/06/24	1,966	1,978	1,966	1,978	+6	+0.30	713	-
[2514]	26/06/23	1,985	2,000	1,972	1,972	-31	-1.55	5,956	-
[2514]	26/06/22	1,995	2,003	1,992	2,003	0	0.00	178,775	-
[2514]	26/06/19	1,998	2,028	1,993	2,003	-2	-0.10	3,495	-
[2514]	26/06/18	1,999	2,006	1,996	2,005	-10	-0.50	1,091	-
[2514]	26/06/17	2,009	2,016	2,009	2,015	-3	-0.15	153	-
[2514]	26/06/16	2,017	2,018	2,010	2,018	+7	+0.35	4,096	-
[2514]	26/06/15	2,015	2,015	2,003	2,011	+34	+1.72	266	-
[2514]	26/06/12	1,980	1,982	1,977	1,977	+27	+1.38	47	-
[2514]	26/06/11	1,927	1,967	1,927	1,950	-9	-0.46	608	-
[2514]	26/06/10	1,984	1,984	1,959	1,959	-23	-1.16	437	-
[2514]	26/06/09	1,965	1,982	1,965	1,982	+13	+0.66	2,554	-
[2514]	26/06/08	1,972	1,977	1,964	1,969	-39	-1.94	1,164	-
[2514]	26/06/05	2,004	2,008	2,003	2,008	+8	+0.40	506	-
[2514]	26/06/04	2,016	2,016	1,999	2,000	-24	-1.19	12,835	-
[2514]	26/06/03	2,010	2,026	2,010	2,024	+9	+0.45	433	-
[2514]	26/06/02	2,020	2,020	2,007	2,015	-5	-0.25	533	-
[2514]	26/06/01	2,023	2,023	2,015	2,020	+7	+0.35	330	-
[2514]	26/05/29	1,998	2,013	1,998	2,013	+13	+0.65	890	-
[2514]	26/05/28	2,007	2,007	1,989	2,000	-7	-0.35	784	-
[2514]	26/05/27	2,013	2,013	2,000	2,007	+1	+0.05	292	-
[2514]	26/05/26	2,001	2,007	2,001	2,006	-8	-0.40	18,974	-
[2514]	26/05/25	2,020	2,020	2,001	2,014	+23	+1.16	2,856	-
[2514]	26/05/22	1,981	1,991	1,981	1,991	+11.0	+0.56	182	-
[2514]	26/05/21	1,980	1,980	1,972	1,980	+16.0	+0.81	725	-
[2514]	26/05/20	1,947	1,964	1,947	1,964	-1.0	-0.05	17,796	-
[2514]	26/05/19	1,971	1,971	1,958	1,965	+11.0	+0.56	4,219	-
[2514]	26/05/18	1,970	1,970	1,948	1,954	-24.0	-1.21	498	-
[2514]	26/05/15	2,004	2,004	1,974	1,978	-4.0	-0.20	265	-
[2514]	26/05/14	2,050	2,050	1,950	1,982	+12.0	+0.61	14,296	-
[2514]	26/05/13	1,954	1,972	1,943	1,970	+3.0	+0.15	6,988	-
[2514]	26/05/12	1,973	1,975	1,962	1,967	+2.0	+0.10	6,536	-
[2514]	26/05/11	1,956	1,965	1,955	1,965	-7.0	-0.35	1,647	-
[2514]	26/05/08	1,931	1,972	1,931	1,972	+6.0	+0.31	10,409	-
[2514]	26/05/07	2,014	2,014	1,961	1,966	+32.0	+1.65	5,590	-
[2514]	26/05/01	1,938	2,065	1,904	1,934	+36.0	+1.90	119,303	-
[2514]	26/04/30	1,909	1,913	1,898	1,898	-22.0	-1.15	5,310	-
[2514]	26/04/28	1,914	1,924	1,914	1,920	-1.0	-0.05	107	-
[2514]	26/04/27	1,920	1,924	1,915	1,921	+10	+0.52	1,135	-
[2514]	26/04/24	1,909	1,915	1,907	1,911	+3	+0.16	6,457	-
[2514]	26/04/23	1,933	1,933	1,901	1,908	-5	-0.26	625	-
[2514]	26/04/22	1,916	1,916	1,911	1,913	-12	-0.62	19,714	-
[2514]	26/04/21	1,916	1,925	1,916	1,925	+14	+0.73	679	-
[2514]	26/04/20	1,907	1,912	1,906	1,911	+10	+0.53	33,408	-
[2514]	26/04/17	1,929	1,929	1,899	1,901	0	0.00	147	-
[2514]	26/04/16	1,899	1,901	1,898	1,901	+13	+0.69	2,180	-
[2514]	26/04/15	1,888	1,890	1,886	1,888	+19	+1.02	3,244	-
[2514]	26/04/14	1,861	1,869	1,861	1,869	+31	+1.69	985	-
[2514]	26/04/13	1,838	1,838	1,830	1,838	-14	-0.76	3,217	-
[2514]	26/04/10	1,852	1,854	1,848	1,852	+10	+0.54	1,958	-
[2514]	26/04/09	1,842	1,843	1,839	1,842	-8	-0.43	7,921	-
[2514]	26/04/08	1,826	1,850	1,826	1,850	+57	+3.18	4,252	-
[2514]	26/04/07	1,796	1,797	1,791	1,793	+2	+0.11	558	-
[2514]	26/04/06	1,778	1,792	1,769	1,791	-1	-0.06	1,303	-
[2514]	26/04/03	1,791	1,795	1,785	1,792	+25	+1.41	10,679	-
[2514]	26/04/02	1,825	1,825	1,766	1,767	-18	-1.01	74,126	-
[2514]	26/04/01	1,779	1,786	1,777	1,785	+43	+2.47	18,276	-
[2514]	26/03/31	1,735	1,745	1,720	1,742	+7	+0.40	55,512	-
[2514]	26/03/30	1,726	1,735	1,716	1,735	-29	-1.64	4,984	-
[2514]	26/03/27	1,763	1,765	1,759	1,764	-16	-0.90	928	-
[2514]	26/03/26	1,799	1,799	1,775	1,780	-6	-0.34	5,928	-
[2514]	26/03/25	1,795	1,795	1,783	1,786	+19	+1.08	2,663	-
[2514]	26/03/24	1,769	1,781	1,764	1,767	+24	+1.38	2,238	-
[2514]	26/03/23	1,752	1,755	1,743	1,743	-49	-2.73	35,698	-
[2514]	26/03/19	1,793	1,799	1,791	1,792	-39	-2.13	1,826	-
[2514]	26/03/18	1,821	1,831	1,821	1,831	+26	+1.44	1,958	-
[2514]	26/03/17	1,814	1,814	1,805	1,805	-5	-0.28	637	-
[2514]	26/03/16	1,806	1,810	1,803	1,810	-3	-0.17	622	-
[2514]	26/03/13	1,811	1,818	1,809	1,813	-3	-0.17	3,107	-
[2514]	26/03/12	1,825	1,825	1,814	1,816	-27	-1.47	3,083	-
[2514]	26/03/11	1,856	1,856	1,842	1,843	+7	+0.38	37,602	-
[2514]	26/03/10	1,831	1,839	1,829	1,836	+40	+2.23	983	-
[2514]	26/03/09	1,813	1,814	1,778	1,796	-57	-3.08	67,346	-
[2514]	26/03/06	1,850	1,855	1,849	1,853	-3	-0.16	31,281	-
[2514]	26/03/05	1,858	1,867	1,856	1,856	+8	+0.43	38,676	-
[2514]	26/03/04	1,858	1,859	1,843	1,848	-19	-1.02	67,899	-
[2514]	26/03/03	1,882	1,882	1,867	1,867	+1	+0.05	24,297	-
[2514]	26/03/02	1,872	1,876	1,866	1,866	-23	-1.22	4,349	-
[2514]	26/02/27	1,892	1,892	1,885	1,889	-10	-0.53	32,770	-
[2514]	26/02/26	1,897	1,900	1,897	1,899	+10	+0.53	445	-
[2514]	26/02/25	1,894	1,894	1,885	1,889	+12	+0.64	487	-
[2514]	26/02/24	1,875	1,879	1,873	1,877	-6	-0.32	10,408	-
[2514]	26/02/20	1,896	1,896	1,880	1,883	+1	+0.05	470	-
[2514]	26/02/19	1,879	1,886	1,879	1,882	+5	+0.27	2,932	-
[2514]	26/02/18	1,867	1,877	1,867	1,877	+17	+0.91	1,128	-
[2514]	26/02/17	1,874	1,874	1,859	1,860	-10	-0.53	111,989	-
[2514]	26/02/16	1,887	1,887	1,868	1,870	+7	+0.38	7,649	-
[2514]	26/02/13	1,875	1,875	1,862	1,863	-35	-1.84	1,446	-
[2514]	26/02/12	1,891	1,899	1,891	1,898	+4	+0.21	32,144	-
[2514]	26/02/10	1,893	1,896	1,892	1,894	+6	+0.32	9,901	-
[2514]	26/02/09	1,894	1,894	1,886	1,888	+41	+2.22	1,327	-
[2514]	26/02/06	1,840	1,850	1,835	1,847	-29	-1.55	29,910	-
[2514]	26/02/05	1,893	1,893	1,871	1,876	-9	-0.48	802	-
[2514]	26/02/04	1,887	1,887	1,880	1,885	-17	-0.89	2,530	-
[2514]	26/02/03	1,892	1,903	1,892	1,902	+40	+2.15	6,099	-
[2514]	26/02/02	1,876	1,884	1,859	1,862	-19	-1.01	10,145	-
[2514]	26/01/30	1,895	1,895	1,881	1,881	-19	-1.00	158	-
[2514]	26/01/29	1,919	1,919	1,890	1,900	-7	-0.37	1,622	-
[2514]	26/01/28	1,908	1,908	1,896	1,907	+12	+0.63	2,342	-
[2514]	26/01/27	1,889	1,897	1,888	1,895	+14	+0.74	30,393	-
[2514]	26/01/26	1,881	1,885	1,874	1,881	-5	-0.27	67,111	-
[2514]	26/01/23	1,885	1,886	1,880	1,886	+8	+0.43	464	-
[2514]	26/01/22	1,861	1,881	1,861	1,878	+17	+0.91	73,835	-
[2514]	26/01/21	1,869	1,869	1,854	1,861	-11	-0.59	33,622	-
[2514]	26/01/20	1,890	1,890	1,871	1,872	-3	-0.16	10,253	-
[2514]	26/01/19	1,883	1,883	1,875	1,875	-25	-1.32	1,405	-
[2514]	26/01/16	1,900	1,900	1,896	1,900	+9	+0.48	1,093	-
[2514]	26/01/15	1,895	1,895	1,889	1,891	-4	-0.21	775	-
[2514]	26/01/14	1,904	1,904	1,894	1,895	-4	-0.21	3,928	-
[2514]	26/01/13	1,885	1,899	1,885	1,899	+16	+0.85	2,148	-
[2514]	26/01/09	1,878	1,883	1,878	1,883	+5	+0.27	25,895	-
[2514]	26/01/08	1,900	1,900	1,878	1,878	-10	-0.53	2,380	-
[2514]	26/01/07	1,885	1,892	1,885	1,888	+8	+0.43	9,331	-
[2514]	26/01/06	1,881	1,881	1,876	1,880	+10	+0.53	9,642	-
[2514]	26/01/05	1,866	1,870	1,866	1,870	-2	-0.11	2,606	-
[2514]	25/12/30	1,882	1,882	1,870	1,872	-5	-0.27	198	-
[2514]	25/12/29	1,879	1,879	1,876	1,877	-2	-0.11	300	-
[2514]	25/12/26	1,880	1,881	1,878	1,879	-1	-0.05	146	-
[2514]	25/12/25	1,914	1,914	1,873	1,880	+6	+0.32	5,156	-
[2514]	25/12/24	1,871	1,874	1,871	1,874	+9	+0.48	4,649	-
[2514]	25/12/23	1,867	1,869	1,865	1,865	+6	+0.32	4,161	-
[2514]	25/12/22	1,858	1,864	1,858	1,859	+18	+0.98	1,911	-
[2514]	25/12/19	1,829	1,844	1,829	1,841	+12	+0.66	546	-
[2514]	25/12/18	1,834	1,834	1,828	1,829	-18	-0.97	68,974	-
[2514]	25/12/17	1,859	1,859	1,841	1,847	+2	+0.11	92,564	-
[2514]	25/12/16	1,838	1,850	1,838	1,845	-13	-0.70	4,515	-
[2514]	25/12/15	1,857	1,859	1,855	1,858	-13	-0.69	1,028	-
[2514]	25/12/12	1,880	1,880	1,868	1,871	+20	+1.08	8,002	-
[2514]	25/12/11	1,863	1,863	1,849	1,851	-2	-0.11	681	-
[2514]	25/12/10	1,867	1,867	1,853	1,853	-6	-0.32	6,394	-
[2514]	25/12/09	1,863	1,863	1,856	1,859	-5	-0.27	3,412	-
[2514]	25/12/08	1,868	1,868	1,861	1,864	+2	+0.11	1,063	-
[2514]	25/12/05	1,859	1,865	1,859	1,862	+2	+0.11	117	-
[2514]	25/12/04	1,852	1,860	1,852	1,860	+6	+0.32	475	-
[2514]	25/12/03	1,838	1,858	1,838	1,854	+5	+0.27	7,054	-
[2514]	25/12/02	1,840	1,851	1,840	1,849	+6	+0.33	21,144	-
[2514]	25/12/01	1,886	1,918	1,841	1,843	-83	-4.31	55,646	-
[2514]	25/11/28	1,848	1,979	1,848	1,926	+76	+4.11	8,344	-
[2514]	25/11/27	1,855	1,855	1,847	1,850	+11	+0.60	3,981	-
[2514]	25/11/26	1,826	1,840	1,826	1,839	+22	+1.21	1,719	-
[2514]	25/11/25	1,818	1,818	1,814	1,817	+39	+2.19	3,752	-
[2514]	25/11/21	1,784	1,784	1,778	1,778	-46	-2.52	6,730	-
[2514]	25/11/20	1,822	1,827	1,822	1,824	+28	+1.56	69,030	-
[2514]	25/11/19	1,805	1,805	1,796	1,796	-9	-0.50	45,180	-
[2514]	25/11/18	1,816	1,816	1,801	1,805	-32	-1.74	23,790	-
[2514]	25/11/17	1,834	1,842	1,831	1,837	+3	+0.16	2,210	-
[2514]	25/11/14	1,845	1,845	1,833	1,834	-36	-1.93	2,760	-
[2514]	25/11/13	1,859	1,870	1,859	1,870	+3	+0.16	5,600	-
[2514]	25/11/12	1,876	1,876	1,864	1,867	+11	+0.59	2,960	-
[2514]	25/11/11	1,841	1,859	1,841	1,856	+18	+0.98	3,350	-
[2514]	25/11/10	1,836	1,838	1,833	1,838	+7	+0.38	25,500	-
[2514]	25/11/07	1,840	1,840	1,825	1,831	-12	-0.65	10,500	-
[2514]	25/11/06	1,850	1,850	1,843	1,843	+9	+0.49	4,780	-
[2514]	25/11/05	1,841	1,841	1,824	1,834	-6	-0.33	82,330	-
[2514]	25/11/04	1,849	1,854	1,840	1,840	-21	-1.13	1,450	-
[2514]	25/10/31	1,868	1,868	1,861	1,861	-7	-0.37	510	-
[2514]	25/10/30	1,868	1,875	1,865	1,868	-2	-0.11	3,890	-
[2514]	25/10/29	1,870	1,872	1,868	1,870	+5	+0.27	5,770	-
[2514]	25/10/28	1,876	1,876	1,864	1,865	+4	+0.21	8,000	-
[2514]	25/10/27	1,855	1,861	1,855	1,861	+21	+1.14	4,310	-
[2514]	25/10/24	1,840	1,840	1,840	1,840	+14	+0.77	170	-
[2514]	25/10/23	1,830	1,830	1,822	1,826	-9	-0.49	350	-
[2514]	25/10/22	1,848	1,848	1,831	1,835	-1	-0.05	2,830	-
[2514]	25/10/21	1,835	1,837	1,835	1,836	+16	+0.88	4,990	-
[2514]	25/10/20	1,816	1,823	1,816	1,820	+20	+1.11	930	-
[2514]	25/10/17	1,819	1,819	1,800	1,800	-19	-1.04	1,320	-
[2514]	25/10/16	1,819	1,820	1,818	1,819	+1	+0.06	200	-
[2514]	25/10/15	1,815	1,819	1,814	1,818	+17	+0.94	430	-
[2514]	25/10/14	1,806	1,818	1,800	1,801	-36	-1.96	870	-
[2514]	25/10/10	1,838	1,839	1,837	1,837	-4	-0.22	160	-
[2514]	25/10/09	1,844	1,844	1,840	1,841	+10	+0.55	960	-
[2514]	25/10/08	1,828	1,831	1,828	1,831	-4	-0.22	1,500	-
[2514]	25/10/07	1,843	1,843	1,833	1,835	-1	-0.05	1,300	-
[2514]	25/10/06	1,831	1,837	1,831	1,836	0	0.00	640	-
[2514]	25/10/03	1,830	1,836	1,830	1,836	+7	+0.38	8,100	-
[2514]	25/10/02	1,826	1,831	1,826	1,829	+17	+0.94	3,600	-
[2514]	25/10/01	1,814	1,816	1,799	1,812	0	0.00	660	-
[2514]	25/09/30	1,818	1,818	1,812	1,812	-1	-0.06	27,700	-
[2514]	25/09/29	1,810	1,813	1,810	1,813	+11	+0.61	1,210	-
[2514]	25/09/26	1,799	1,802	1,797	1,802	-4	-0.22	2,210	-
[2514]	25/09/25	1,810	1,810	1,806	1,806	-4	-0.22	270	-
[2514]	25/09/24	1,814	1,814	1,810	1,810	-2	-0.11	200	-
[2514]	25/09/22	1,813	1,816	1,812	1,812	+5	+0.28	2,600	-
[2514]	25/09/19	1,805	1,808	1,805	1,807	+3	+0.17	480	-
[2514]	25/09/18	1,812	1,812	1,802	1,804	+7	+0.39	8,470	-
[2514]	25/09/17	1,802	1,802	1,797	1,797	-6	-0.33	1,700	-
[2514]	25/09/16	1,810	1,810	1,803	1,803	+6	+0.33	590	-
[2514]	25/09/12	1,784	1,797	1,784	1,797	+13	+0.73	91,750	-
[2514]	25/09/11	1,784	1,784	1,782	1,784	0	0.00	880	-
[2514]	25/09/10	1,790	1,790	1,781	1,784	+7	+0.39	1,050	-
[2514]	25/09/09	1,773	1,777	1,773	1,777	+5	+0.28	680	-
[2514]	25/09/08	1,781	1,781	1,767	1,772	-8	-0.45	190	-
[2514]	25/09/05	1,771	1,780	1,771	1,780	+17	+0.96	13,080	-