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
[2518]	26/10/29	2,360	2,368	2,350	2,368	+9.0	+0.38	362	-
[2518]	26/10/28	2,360	2,375	2,357	2,359	+1.0	+0.04	212	-
[2518]	26/10/27	2,393	2,393	2,357	2,358	-35.0	-1.46	15,038	-
[2518]	26/10/26	2,380	2,393	2,347	2,393	-3.0	-0.13	10,206	-
[2518]	26/10/23	2,416	2,416	2,300	2,396	+29.0	+1.23	6,352	-
[2518]	26/10/22	2,388	2,394	2,359	2,367	-21.0	-0.88	92	-
[2518]	26/10/21	2,393	2,393	2,386	2,388	+29.0	+1.23	20,858	-
[2518]	26/10/20	2,377	2,377	2,356	2,359	-39.0	-1.63	1,701	-
[2518]	26/10/19	2,348	2,401	2,348	2,398	+41.0	+1.74	696	-
[2518]	26/10/16	2,400	2,439	2,357	2,357	-31.0	-1.30	29,496	-
[2518]	26/10/15	2,452	2,452	2,376	2,388	-46.0	-1.89	753	-
[2518]	26/10/14	2,419	2,439	2,419	2,434	-10.0	-0.41	10,343	-
[2518]	26/10/13	2,487	2,487	2,430	2,444	+6.0	+0.25	1,409	-
[2518]	26/10/09	2,430	2,439	2,430	2,438	-18.0	-0.73	10,123	-
[2518]	26/10/08	2,483	2,492	2,440	2,456	-28.0	-1.13	60	-
[2518]	26/10/07	2,494	2,500	2,478	2,484	-10.0	-0.40	351	-
[2518]	26/10/06	2,467	2,494	2,467	2,494	+27.0	+1.09	189	-
[2518]	26/10/05	2,422	2,467	2,422	2,467	+32.0	+1.31	15,149	-
[2518]	26/10/02	2,479	2,479	2,435	2,435	-36.0	-1.46	86	-
[2518]	26/10/01	2,466	2,475	2,444	2,471	-1.0	-0.04	189	-
[2518]	26/09/30	2,459	2,472	2,435	2,472	+56.0	+2.32	363	-
[2518]	26/09/29	2,422	2,427	2,416	2,416	-5.0	-0.21	656	-
[2518]	26/09/28	2,455	2,465	2,421	2,421	-25.0	-1.02	396	-
[2518]	26/09/25	2,448	2,451	2,434	2,446	-1.0	-0.04	10,108	-
[2518]	26/09/24	2,418	2,447	2,418	2,447	+7.0	+0.29	205	-
[2518]	26/09/18	2,454	2,454	2,427	2,440	+1.0	+0.04	504	-
[2518]	26/09/17	2,446	2,452	2,439	2,439	+20.0	+0.83	551	-
[2518]	26/09/16	2,445	2,445	2,419	2,419	+9.0	+0.37	69	-
[2518]	26/09/15	2,418	2,423	2,410	2,410	-5.0	-0.21	10,035	-
[2518]	26/09/14	2,400	2,416	2,399	2,415	+16.0	+0.67	24	-
[2518]	26/09/11	2,406	2,406	2,370	2,399	-7.0	-0.29	5,590	-
[2518]	26/09/10	2,390	2,406	2,390	2,406	0	+0.00	7	-
[2518]	26/09/09	2,418	2,419	2,393	2,406	-12.0	-0.50	53	-
[2518]	26/09/08	2,456	2,456	2,418	2,418	-25.0	-1.02	290	-
[2518]	26/09/07	2,447	2,457	2,438	2,443	+4.0	+0.16	15,178	-
[2518]	26/09/04	2,452	2,452	2,417	2,439	-13.0	-0.53	42	-
[2518]	26/09/03	2,410	2,452	2,410	2,452	+39.0	+1.62	142	-
[2518]	26/09/02	2,434	2,434	2,413	2,413	-60.0	-2.43	237	-
[2518]	26/09/01	2,456	2,473	2,444	2,473	+17.0	+0.69	323	-
[2518]	26/08/31	2,470	2,470	2,420	2,456	+6.0	+0.24	23	-
[2518]	26/08/28	2,422	2,452	2,422	2,450	+29.0	+1.20	151	-
[2518]	26/08/27	2,452	2,452	2,421	2,421	+6.0	+0.25	193	-
[2518]	26/08/26	2,455	2,455	2,410	2,415	+9.0	+0.37	128	-
[2518]	26/08/25	2,391	2,408	2,389	2,406	+16.0	+0.67	92	-
[2518]	26/08/24	2,435	2,435	2,384	2,390	+5.0	+0.21	80	-
[2518]	26/08/21	2,434	2,434	2,370	2,385	-50.0	-2.05	150	-
[2518]	26/08/20	2,436	2,436	2,364	2,435	-8.0	-0.33	468	-
[2518]	26/08/19	2,431	2,443	2,358	2,443	0	+0.00	709	-
[2518]	26/08/18	2,457	2,457	2,443	2,443	-13.0	-0.53	67	-
[2518]	26/08/17	2,469	2,469	2,449	2,456	-15.0	-0.61	93	-
[2518]	26/08/14	2,433	2,480	2,433	2,471	+89.0	+3.74	181	-
[2518]	26/08/13	2,465	2,468	2,382	2,382	-58.0	-2.38	15,544	-
[2518]	26/08/12	2,431	2,440	2,422	2,440	+24.0	+0.99	237	-
[2518]	26/08/10	2,403	2,420	2,403	2,416	+23.0	+0.96	5,525	-
[2518]	26/08/07	2,382	2,393	2,381	2,393	+11.0	+0.46	20	-
[2518]	26/08/06	2,379	2,382	2,364	2,382	+17.0	+0.72	88	-
[2518]	26/08/05	2,313	2,365	2,313	2,365	+51.0	+2.20	562	-
[2518]	26/08/04	2,379	2,379	2,309	2,314	-16.0	-0.69	151	-
[2518]	26/08/03	2,364	2,364	2,285	2,330	-35.0	-1.48	10,277	-
[2518]	26/07/31	2,379	2,388	2,355	2,365	+36.0	+1.55	79	-
[2518]	26/07/30	2,417	2,417	2,317	2,329	-40.0	-1.69	719	-
[2518]	26/07/29	2,370	2,370	2,325	2,369	0	+0.00	874	-
[2518]	26/07/28	2,400	2,410	2,358	2,369	-55.0	-2.27	110	-
[2518]	26/07/27	2,420	2,427	2,407	2,424	+30.0	+1.25	26,089	-
[2518]	26/07/24	2,414	2,414	2,388	2,394	-23.0	-0.95	115	-
[2518]	26/07/23	2,357	2,422	2,357	2,417	+12.0	+0.50	229	-
[2518]	26/07/22	2,439	2,439	2,405	2,405	+16.0	+0.67	15,275	-
[2518]	26/07/21	2,386	2,389	2,353	2,389	+53.0	+2.27	30,264	-
[2518]	26/07/17	2,433	2,433	2,309	2,336	-69	-2.87	877	-
[2518]	26/07/16	2,471	2,471	2,405	2,405	-104	-4.15	702	-
[2518]	26/07/15	2,462	2,509	2,430	2,509	+59	+2.41	312	-
[2518]	26/07/14	2,448	2,450	2,392	2,450	+47	+1.96	16	-
[2518]	26/07/13	2,450	2,450	2,399	2,403	+3	+0.13	79	-
[2518]	26/07/10	2,469	2,469	2,400	2,400	-26	-1.07	111	-
[2518]	26/07/09	2,398	2,426	2,390	2,426	+29	+1.21	464	-
[2518]	26/07/08	2,391	2,407	2,391	2,397	-19	-0.79	1,138	-
[2518]	26/07/07	2,402	2,448	2,402	2,416	-4	-0.17	373	-
[2518]	26/07/06	2,406	2,425	2,406	2,420	+15	+0.62	560	-
[2518]	26/07/03	2,350	2,405	2,350	2,405	+10	+0.42	49	-
[2518]	26/07/02	2,387	2,399	2,366	2,395	+28	+1.18	136	-
[2518]	26/07/01	2,422	2,422	2,367	2,367	-5	-0.21	107	-
[2518]	26/06/30	2,389	2,397	2,370	2,372	+33	+1.41	180	-
[2518]	26/06/29	2,379	2,379	2,333	2,339	+10	+0.43	651	-
[2518]	26/06/26	2,418	2,418	2,321	2,329	-39	-1.65	442	-
[2518]	26/06/25	2,350	2,368	2,344	2,368	+43	+1.85	296	-
[2518]	26/06/24	2,361	2,361	2,319	2,325	-35	-1.48	385	-
[2518]	26/06/23	2,468	2,468	2,360	2,360	-61	-2.52	425	-
[2518]	26/06/22	2,440	2,538	2,397	2,421	-19	-0.78	6,417	-
[2518]	26/06/19	2,410	2,440	2,370	2,440	+36	+1.50	384	-
[2518]	26/06/18	2,370	2,407	2,370	2,404	+44	+1.86	832	-
[2518]	26/06/17	2,364	2,365	2,345	2,360	+19	+0.81	390	-
[2518]	26/06/16	2,367	2,367	2,340	2,341	-26	-1.10	38	-
[2518]	26/06/15	2,360	2,408	2,354	2,367	+28	+1.20	11,892	-
[2518]	26/06/12	2,290	2,339	2,290	2,339	+75	+3.31	58	-
[2518]	26/06/11	2,201	2,271	2,201	2,264	+63	+2.86	487	-
[2518]	26/06/10	2,338	2,338	2,201	2,201	-143	-6.10	381	-
[2518]	26/06/09	2,297	2,344	2,263	2,344	0	0.00	178	-
[2518]	26/06/08	2,250	2,344	2,244	2,344	-6	-0.26	452	-
[2518]	26/06/05	2,310	2,350	2,299	2,350	+47	+2.04	368	-
[2518]	26/06/04	2,280	2,308	2,280	2,303	-27	-1.16	243	-
[2518]	26/06/03	2,299	2,335	2,299	2,330	+129	+5.86	305	-
[2518]	26/06/02	2,346	2,346	2,201	2,201	-95	-4.14	187	-
[2518]	26/06/01	2,315	2,315	2,286	2,296	+1	+0.04	6,074	-
[2518]	26/05/29	2,249	2,297	2,249	2,295	+47	+2.09	256	-
[2518]	26/05/28	2,249	2,250	2,231	2,248	-16	-0.71	206	-
[2518]	26/05/27	2,266	2,289	2,230	2,264	-1	-0.04	260	-
[2518]	26/05/26	2,316	2,316	2,258	2,265	-1	-0.04	161	-
[2518]	26/05/25	2,246	2,272	2,246	2,266	+21	+0.94	331	-
[2518]	26/05/22	2,345	2,345	2,235	2,245	+16.0	+0.72	387	-
[2518]	26/05/21	2,208	2,237	2,208	2,229	+60.0	+2.77	15,821	-
[2518]	26/05/20	2,249	2,249	2,168	2,169	-36.0	-1.63	294	-
[2518]	26/05/19	2,203	2,214	2,201	2,205	+15.0	+0.68	637	-
[2518]	26/05/18	2,191	2,192	2,175	2,190	+6.0	+0.27	124	-
[2518]	26/05/15	2,200	2,216	2,176	2,184	-13.0	-0.59	291	-
[2518]	26/05/14	2,250	2,250	2,197	2,197	-24.0	-1.08	75	-
[2518]	26/05/13	2,249	2,249	2,208	2,221	+9.0	+0.41	31,832	-
[2518]	26/05/12	2,203	2,212	2,186	2,212	+32.0	+1.47	15,302	-
[2518]	26/05/11	2,186	2,186	2,175	2,180	+15.0	+0.69	6,061	-
[2518]	26/05/08	2,141	2,170	2,141	2,165	-26.0	-1.19	17	-
[2518]	26/05/07	2,175	2,195	2,175	2,191	+75.0	+3.54	734	-
[2518]	26/05/01	2,157	2,157	2,106	2,116	+9.0	+0.43	597	-
[2518]	26/04/30	2,194	2,194	2,102	2,107	-37.0	-1.73	127	-
[2518]	26/04/28	2,144	2,146	2,142	2,144	+16.0	+0.75	604	-
[2518]	26/04/27	2,175	2,175	2,110	2,128	+2	+0.09	37	-
[2518]	26/04/24	2,082	2,127	2,082	2,126	+17	+0.81	761	-
[2518]	26/04/23	2,142	2,142	2,109	2,109	-32	-1.49	6,447	-
[2518]	26/04/22	2,149	2,149	2,140	2,141	-9	-0.42	444	-
[2518]	26/04/21	2,143	2,156	2,143	2,150	+7	+0.33	402	-
[2518]	26/04/20	2,147	2,156	2,143	2,143	0	0.00	129	-
[2518]	26/04/17	2,154	2,154	2,143	2,143	-47	-2.15	463	-
[2518]	26/04/16	2,168	2,191	2,168	2,190	+33	+1.53	129	-
[2518]	26/04/15	2,161	2,168	2,155	2,157	+20	+0.94	15,893	-
[2518]	26/04/14	2,115	2,145	2,115	2,137	+23	+1.09	314	-
[2518]	26/04/13	2,159	2,159	2,104	2,114	-13	-0.61	572	-
[2518]	26/04/10	2,132	2,132	2,124	2,127	-4	-0.19	174	-
[2518]	26/04/09	2,158	2,158	2,124	2,131	-22	-1.02	190	-
[2518]	26/04/08	2,165	2,199	2,137	2,153	+73	+3.51	36,495	-
[2518]	26/04/07	2,125	2,125	2,075	2,080	-6	-0.29	55	-
[2518]	26/04/06	2,121	2,121	2,077	2,086	+15	+0.72	81	-
[2518]	26/04/03	2,005	2,080	2,005	2,071	+16	+0.78	413	-
[2518]	26/04/02	2,115	2,115	2,053	2,055	-31	-1.49	221	-
[2518]	26/04/01	2,065	2,094	2,056	2,086	+51	+2.51	638	-
[2518]	26/03/31	1,995	2,035	1,982	2,035	+31	+1.55	400	-
[2518]	26/03/30	2,054	2,054	1,980	2,004	-49	-2.39	272	-
[2518]	26/03/27	2,043	2,055	2,040	2,053	+9	+0.44	244	-
[2518]	26/03/26	2,074	2,074	2,035	2,044	-10	-0.49	434	-
[2518]	26/03/25	2,037	2,067	2,037	2,054	+56	+2.80	492	-
[2518]	26/03/24	2,025	2,025	1,987	1,998	+41	+2.10	569	-
[2518]	26/03/23	1,992	1,992	1,931	1,957	-60	-2.97	640	-
[2518]	26/03/19	2,032	2,035	2,016	2,017	-54	-2.61	570	-
[2518]	26/03/18	2,048	2,071	2,045	2,071	+41	+2.02	197	-
[2518]	26/03/17	2,040	2,047	2,030	2,030	+10	+0.50	66	-
[2518]	26/03/16	2,038	2,038	2,006	2,020	-4	-0.20	496	-
[2518]	26/03/13	1,985	2,028	1,985	2,024	-1	-0.05	1,040	-
[2518]	26/03/12	2,061	2,061	2,025	2,025	-60	-2.88	179	-
[2518]	26/03/11	2,103	2,103	2,083	2,085	+16	+0.77	382	-
[2518]	26/03/10	2,058	2,069	2,054	2,069	+47	+2.32	189	-
[2518]	26/03/09	2,025	2,025	1,980	2,022	-78	-3.71	1,045	-
[2518]	26/03/06	2,089	2,101	2,073	2,100	0	0.00	208	-
[2518]	26/03/05	2,113	2,128	2,100	2,100	+60	+2.94	769	-
[2518]	26/03/04	2,042	2,070	2,024	2,040	-80	-3.77	11,146	-
[2518]	26/03/03	2,225	2,225	2,120	2,120	-55	-2.53	609	-
[2518]	26/03/02	2,252	2,252	2,150	2,175	-41	-1.85	532	-
[2518]	26/02/27	2,198	2,218	2,196	2,216	+16	+0.73	1,389	-
[2518]	26/02/26	2,203	2,209	2,196	2,200	+20	+0.92	124	-
[2518]	26/02/25	2,172	2,182	2,155	2,180	+20	+0.93	100	-
[2518]	26/02/24	2,162	2,162	2,145	2,160	-2	-0.09	264	-
[2518]	26/02/20	2,169	2,169	2,155	2,162	-25	-1.14	132	-
[2518]	26/02/19	2,170	2,187	2,170	2,187	+21	+0.97	82	-
[2518]	26/02/18	2,152	2,166	2,152	2,166	+35	+1.64	87	-
[2518]	26/02/17	2,151	2,153	2,130	2,131	-27	-1.25	111	-
[2518]	26/02/16	2,171	2,171	2,151	2,158	-13	-0.60	415	-
[2518]	26/02/13	2,198	2,198	2,168	2,171	-32	-1.45	2,242	-
[2518]	26/02/12	2,207	2,207	2,196	2,203	+5	+0.23	94	-
[2518]	26/02/10	2,200	2,207	2,177	2,198	+42	+1.95	3,335	-
[2518]	26/02/09	2,120	2,170	2,120	2,156	+56	+2.67	1,732	-
[2518]	26/02/06	2,080	2,100	2,057	2,100	+16	+0.77	1,059	-
[2518]	26/02/05	2,119	2,119	2,083	2,084	-2	-0.10	31	-
[2518]	26/02/04	2,037	2,087	2,037	2,086	-1	-0.05	199	-
[2518]	26/02/03	2,081	2,091	2,060	2,087	+56	+2.76	3,601	-
[2518]	26/02/02	2,050	2,072	2,027	2,031	-14	-0.68	73,712	-
[2518]	26/01/30	2,035	2,045	2,030	2,045	+11	+0.54	19,035	-
[2518]	26/01/29	2,034	2,034	2,015	2,034	+1	+0.05	666	-
[2518]	26/01/28	2,022	2,033	2,022	2,033	-1	-0.05	849	-
[2518]	26/01/27	2,023	2,037	2,018	2,034	+7	+0.35	409	-
[2518]	26/01/26	2,033	2,036	2,026	2,027	-42	-2.03	129	-
[2518]	26/01/23	2,058	2,072	2,058	2,069	+10	+0.49	449	-
[2518]	26/01/22	2,061	2,061	2,053	2,059	+27	+1.33	35	-
[2518]	26/01/21	2,060	2,060	2,026	2,032	-30	-1.45	161	-
[2518]	26/01/20	2,118	2,118	2,060	2,062	-38	-1.81	765	-
[2518]	26/01/19	2,083	2,100	2,063	2,100	+18	+0.86	82	-
[2518]	26/01/16	2,081	2,082	2,077	2,082	-4	-0.19	32	-
[2518]	26/01/15	2,068	2,086	2,068	2,086	+11	+0.53	350	-
[2518]	26/01/14	2,056	2,075	2,056	2,075	+20	+0.97	533	-
[2518]	26/01/13	2,037	2,059	2,037	2,055	+45	+2.24	359	-
[2518]	26/01/09	1,999	2,010	1,993	2,010	+16	+0.80	470	-
[2518]	26/01/08	2,008	2,008	1,994	1,994	-17	-0.85	520	-
[2518]	26/01/07	2,004	2,013	2,004	2,011	-4	-0.20	136	-
[2518]	26/01/06	1,998	2,018	1,982	2,015	+57	+2.91	197	-
[2518]	26/01/05	1,941	1,985	1,941	1,958	+12	+0.62	642	-
[2518]	25/12/30	1,948	1,950	1,945	1,946	0	0.00	69	-
[2518]	25/12/29	1,948	1,955	1,946	1,946	-2	-0.10	104	-
[2518]	25/12/26	1,953	1,959	1,948	1,948	+1	+0.05	101	-
[2518]	25/12/25	1,953	1,953	1,942	1,947	+3	+0.15	180	-
[2518]	25/12/24	1,951	1,955	1,940	1,944	-6	-0.31	663	-
[2518]	25/12/23	1,980	1,980	1,945	1,950	+10	+0.52	468	-
[2518]	25/12/22	1,958	1,958	1,936	1,940	+7	+0.36	153	-
[2518]	25/12/19	1,914	1,933	1,914	1,933	+23	+1.20	75	-
[2518]	25/12/18	1,903	1,912	1,897	1,910	-3	-0.16	357	-
[2518]	25/12/17	1,898	1,916	1,898	1,913	-7	-0.36	3,484	-
[2518]	25/12/16	1,946	1,946	1,916	1,920	-32	-1.64	477	-
[2518]	25/12/15	1,951	1,952	1,938	1,952	+12	+0.62	762	-
[2518]	25/12/12	1,911	1,940	1,911	1,940	+31	+1.62	14,393	-
[2518]	25/12/11	1,933	1,933	1,908	1,909	-8	-0.42	382	-
[2518]	25/12/10	1,924	1,931	1,917	1,917	-5	-0.26	1,445	-
[2518]	25/12/09	1,926	1,930	1,921	1,922	+3	+0.16	231	-
[2518]	25/12/08	1,950	1,950	1,909	1,919	+9	+0.47	7,311	-
[2518]	25/12/05	1,915	1,918	1,905	1,910	-20	-1.04	153	-
[2518]	25/12/04	1,910	1,930	1,900	1,930	+29	+1.53	3,768	-
[2518]	25/12/03	1,934	1,934	1,890	1,901	+7	+0.37	1,333	-
[2518]	25/12/02	1,900	1,900	1,893	1,894	+6	+0.32	196	-
[2518]	25/12/01	1,910	1,910	1,888	1,888	-17	-0.89	255	-
[2518]	25/11/28	1,908	1,909	1,904	1,905	-3	-0.16	158	-
[2518]	25/11/27	1,913	1,915	1,907	1,908	+7	+0.37	7	-
[2518]	25/11/26	1,874	1,901	1,874	1,901	+39	+2.09	5,272	-
[2518]	25/11/25	1,904	1,904	1,857	1,862	-2	-0.11	272	-
[2518]	25/11/21	1,846	1,866	1,846	1,864	0	0.00	4,417	-
[2518]	25/11/20	1,860	1,878	1,860	1,864	+14	+0.76	3,018	-
[2518]	25/11/19	1,840	1,867	1,826	1,850	+11	+0.60	389	-
[2518]	25/11/18	1,926	1,926	1,837	1,839	-47	-2.49	727	-
[2518]	25/11/17	1,877	1,886	1,874	1,886	+1	+0.05	488	-
[2518]	25/11/14	1,859	1,885	1,859	1,885	-2	-0.11	51	-
[2518]	25/11/13	1,883	1,894	1,883	1,887	+14	+0.75	111	-
[2518]	25/11/12	1,861	1,873	1,861	1,873	+23	+1.24	20	-
[2518]	25/11/11	1,879	1,879	1,850	1,850	-2	-0.11	52	-
[2518]	25/11/10	1,844	1,852	1,844	1,852	+21	+1.15	101	-
[2518]	25/11/07	1,837	1,838	1,824	1,831	-7	-0.38	89	-
[2518]	25/11/06	1,829	1,842	1,829	1,838	+19	+1.04	174	-
[2518]	25/11/05	1,869	1,869	1,790	1,819	-27	-1.46	580	-
[2518]	25/11/04	1,818	1,855	1,818	1,846	-8	-0.43	4,694	-
[2518]	25/10/31	1,855	1,858	1,841	1,854	+11	+0.60	11,413	-
[2518]	25/10/30	1,864	1,864	1,830	1,843	+19	+1.04	4,364	-
[2518]	25/10/29	1,827	1,830	1,821	1,824	-3	-0.16	8,096	-
[2518]	25/10/28	1,860	1,860	1,824	1,827	+7	+0.38	666	-
[2518]	25/10/27	1,836	1,849	1,820	1,820	0	0.00	269	-
[2518]	25/10/24	1,824	1,824	1,815	1,820	+4	+0.22	498	-
[2518]	25/10/23	1,823	1,823	1,811	1,816	-12	-0.66	10,114	-
[2518]	25/10/22	1,821	1,828	1,818	1,828	+8	+0.44	138	-
[2518]	25/10/21	1,816	1,829	1,813	1,820	+9	+0.50	664	-
[2518]	25/10/20	1,807	1,811	1,792	1,811	+44	+2.49	1,915	-
[2518]	25/10/17	1,795	1,795	1,767	1,767	-47	-2.59	3,547	-
[2518]	25/10/16	1,814	1,821	1,808	1,814	+9	+0.50	530	-
[2518]	25/10/15	1,784	1,805	1,784	1,805	+22	+1.23	1,897	-
[2518]	25/10/14	1,815	1,815	1,772	1,783	-41	-2.25	7,007	-
[2518]	25/10/10	1,843	1,843	1,818	1,824	-23	-1.25	87	-
[2518]	25/10/09	1,856	1,856	1,843	1,847	+3	+0.16	539	-
[2518]	25/10/08	1,842	1,858	1,841	1,844	+9	+0.49	189	-
[2518]	25/10/07	1,842	1,847	1,835	1,835	-5	-0.27	1,809	-
[2518]	25/10/06	1,828	1,843	1,819	1,840	+54	+3.02	40,343	-
[2518]	25/10/03	1,764	1,788	1,764	1,786	+15	+0.85	96	-
[2518]	25/10/02	1,793	1,793	1,760	1,771	-3	-0.17	269	-
[2518]	25/10/01	1,792	1,792	1,766	1,774	-26	-1.44	126	-
[2518]	25/09/30	1,786	1,801	1,786	1,800	+11	+0.61	170	-
[2518]	25/09/29	1,810	1,810	1,789	1,789	-21	-1.16	120	-
[2518]	25/09/26	1,803	1,813	1,802	1,810	+7	+0.39	182	-
[2518]	25/09/25	1,798	1,810	1,798	1,803	+7	+0.39	19	-
[2518]	25/09/24	1,794	1,797	1,790	1,796	-4	-0.22	73	-
[2518]	25/09/22	1,794	1,807	1,794	1,800	+8	+0.45	1,349	-
[2518]	25/09/19	1,802	1,809	1,785	1,792	-9	-0.50	644	-
[2518]	25/09/18	1,796	1,801	1,789	1,801	+11	+0.61	114	-
[2518]	25/09/17	1,798	1,798	1,790	1,790	-13	-0.72	23	-
[2518]	25/09/16	1,798	1,805	1,797	1,803	+5	+0.28	76	-
[2518]	25/09/12	1,802	1,802	1,792	1,798	+8	+0.45	348	-
[2518]	25/09/11	1,791	1,791	1,778	1,790	+1	+0.06	152	-
[2518]	25/09/10	1,775	1,789	1,775	1,789	+13	+0.73	675	-
[2518]	25/09/09	1,789	1,796	1,774	1,776	-9	-0.50	2,048	-
[2518]	25/09/08	1,776	1,788	1,776	1,785	+24	+1.36	1,296	-
[2518]	25/09/05	1,762	1,773	1,761	1,761	+10	+0.57	39	-