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
[2520]	26/10/29	2,200	2,204	2,170	2,185	-15.0	-0.68	619	-
[2520]	26/10/28	2,172	2,200	2,172	2,200	+42.0	+1.95	5,017	-
[2520]	26/10/27	2,145	2,171	2,145	2,158	+37.0	+1.74	990	-
[2520]	26/10/26	2,144	2,144	2,117	2,121	-35.0	-1.62	2,064	-
[2520]	26/10/23	2,138	2,156	2,118	2,156	-2.0	-0.09	3,510	-
[2520]	26/10/22	2,228	2,228	2,157	2,158	-54.0	-2.44	5,575	-
[2520]	26/10/21	2,214	2,241	2,211	2,212	+22.0	+1.00	2,027	-
[2520]	26/10/20	2,229	2,229	2,188	2,190	-34.0	-1.53	2,275	-
[2520]	26/10/19	2,196	2,224	2,196	2,224	0	+0.00	6,315	-
[2520]	26/10/16	2,230	2,240	2,220	2,224	+6.0	+0.27	1,473	-
[2520]	26/10/15	2,243	2,243	2,196	2,218	-74.0	-3.23	10,354	-
[2520]	26/10/14	2,308	2,311	2,291	2,292	+14.0	+0.61	14,541	-
[2520]	26/10/13	2,323	2,323	2,264	2,278	-56.0	-2.40	3,841	-
[2520]	26/10/09	2,324	2,334	2,300	2,334	+7.0	+0.30	1,223	-
[2520]	26/10/08	2,365	2,373	2,327	2,327	-47.0	-1.98	2,393	-
[2520]	26/10/07	2,398	2,398	2,369	2,374	-26.0	-1.08	4,975	-
[2520]	26/10/06	2,380	2,400	2,377	2,400	+31.0	+1.31	7,707	-
[2520]	26/10/05	2,378	2,378	2,355	2,369	+25.0	+1.07	1,839	-
[2520]	26/10/02	2,346	2,346	2,323	2,344	-8.0	-0.34	732	-
[2520]	26/10/01	2,342	2,354	2,321	2,352	+19.0	+0.81	529	-
[2520]	26/09/30	2,324	2,347	2,324	2,333	+12.0	+0.52	3,966	-
[2520]	26/09/29	2,351	2,351	2,307	2,321	-30.0	-1.28	11,676	-
[2520]	26/09/28	2,368	2,368	2,348	2,351	-17.0	-0.72	28,250	-
[2520]	26/09/25	2,363	2,368	2,359	2,368	+5.0	+0.21	4,923	-
[2520]	26/09/24	2,360	2,371	2,354	2,363	+23.0	+0.98	6,622	-
[2520]	26/09/18	2,310	2,340	2,302	2,340	+55.0	+2.41	3,095	-
[2520]	26/09/17	2,280	2,296	2,277	2,285	+12.0	+0.53	9,225	-
[2520]	26/09/16	2,269	2,276	2,260	2,273	+12.0	+0.53	5,833	-
[2520]	26/09/15	2,281	2,281	2,260	2,261	-18.0	-0.79	3,689	-
[2520]	26/09/14	2,273	2,281	2,258	2,279	-28.0	-1.21	1,290	-
[2520]	26/09/11	2,306	2,307	2,284	2,307	-8.0	-0.35	8,094	-
[2520]	26/09/10	2,330	2,330	2,315	2,315	-33.0	-1.41	2,914	-
[2520]	26/09/09	2,337	2,353	2,326	2,348	+28.0	+1.21	3,336	-
[2520]	26/09/08	2,357	2,357	2,320	2,320	-57.0	-2.40	3,807	-
[2520]	26/09/07	2,353	2,377	2,353	2,377	+30.0	+1.28	14,869	-
[2520]	26/09/04	2,367	2,367	2,322	2,347	-6.0	-0.25	2,858	-
[2520]	26/09/03	2,400	2,400	2,338	2,353	-2.0	-0.08	8,078	-
[2520]	26/09/02	2,407	2,410	2,355	2,355	-63.0	-2.61	13,999	-
[2520]	26/09/01	2,411	2,420	2,396	2,418	+21.0	+0.88	1,102	-
[2520]	26/08/31	2,402	2,402	2,367	2,397	-19.0	-0.79	6,768	-
[2520]	26/08/28	2,419	2,421	2,407	2,416	+12.0	+0.50	3,252	-
[2520]	26/08/27	2,418	2,423	2,399	2,404	+12.0	+0.50	20,036	-
[2520]	26/08/26	2,390	2,404	2,380	2,392	+22.0	+0.93	26,096	-
[2520]	26/08/25	2,368	2,370	2,330	2,370	+13.0	+0.55	6,371	-
[2520]	26/08/24	2,389	2,389	2,356	2,357	-24.0	-1.01	3,641	-
[2520]	26/08/21	2,358	2,390	2,358	2,381	+29.0	+1.23	4,066	-
[2520]	26/08/20	2,346	2,369	2,337	2,352	+33.0	+1.42	7,791	-
[2520]	26/08/19	2,347	2,347	2,311	2,319	-50.0	-2.11	1,647	-
[2520]	26/08/18	2,400	2,400	2,362	2,369	-18.0	-0.75	9,053	-
[2520]	26/08/17	2,389	2,395	2,371	2,387	+4.0	+0.17	7,935	-
[2520]	26/08/14	2,393	2,393	2,363	2,383	+26.0	+1.10	16,915	-
[2520]	26/08/13	2,353	2,383	2,353	2,357	+22.0	+0.94	17,734	-
[2520]	26/08/12	2,318	2,348	2,318	2,335	+22.0	+0.95	3,482	-
[2520]	26/08/10	2,321	2,323	2,302	2,313	+25.0	+1.09	2,564	-
[2520]	26/08/07	2,307	2,307	2,288	2,288	-2.0	-0.09	1,179	-
[2520]	26/08/06	2,336	2,336	2,289	2,290	-34.0	-1.46	1,533	-
[2520]	26/08/05	2,310	2,335	2,310	2,324	+54.0	+2.38	1,973	-
[2520]	26/08/04	2,283	2,283	2,244	2,270	+6.0	+0.27	4,224	-
[2520]	26/08/03	2,271	2,300	2,250	2,264	-74.0	-3.17	17,212	-
[2520]	26/07/31	2,269	2,338	2,269	2,338	+92.0	+4.10	18,663	-
[2520]	26/07/30	2,211	2,283	2,211	2,246	-2.0	-0.09	1,970	-
[2520]	26/07/29	2,264	2,300	2,196	2,248	-12.0	-0.53	21,373	-
[2520]	26/07/28	2,336	2,336	2,260	2,260	-80.0	-3.42	5,842	-
[2520]	26/07/27	2,371	2,371	2,325	2,340	+1.0	+0.04	6,005	-
[2520]	26/07/24	2,385	2,385	2,325	2,339	-60.0	-2.50	1,941	-
[2520]	26/07/23	2,384	2,399	2,360	2,399	+48.0	+2.04	1,150	-
[2520]	26/07/22	2,361	2,400	2,351	2,351	+18.0	+0.77	10,083	-
[2520]	26/07/21	2,314	2,354	2,284	2,333	+52.0	+2.28	5,487	-
[2520]	26/07/17	2,330	2,332	2,265	2,281	-94	-3.96	5,924	-
[2520]	26/07/16	2,382	2,382	2,347	2,375	-22	-0.92	6,368	-
[2520]	26/07/15	2,363	2,415	2,363	2,397	+65	+2.79	5,141	-
[2520]	26/07/14	2,320	2,347	2,305	2,332	-23	-0.98	4,138	-
[2520]	26/07/13	2,406	2,407	2,344	2,355	-52	-2.16	22,455	-
[2520]	26/07/10	2,406	2,427	2,404	2,407	+11	+0.46	13,343	-
[2520]	26/07/09	2,400	2,401	2,375	2,396	+6	+0.25	8,336	-
[2520]	26/07/08	2,381	2,418	2,370	2,390	+8	+0.34	29,825	-
[2520]	26/07/07	2,422	2,429	2,366	2,382	-40	-1.65	1,747	-
[2520]	26/07/06	2,419	2,453	2,350	2,422	+11	+0.46	1,997	-
[2520]	26/07/03	2,400	2,413	2,353	2,411	+19	+0.79	10,122	-
[2520]	26/07/02	2,450	2,450	2,385	2,392	-61	-2.49	7,737	-
[2520]	26/07/01	2,479	2,479	2,412	2,453	+3	+0.12	22,518	-
[2520]	26/06/30	2,454	2,454	2,407	2,450	+25	+1.03	15,176	-
[2520]	26/06/29	2,422	2,429	2,386	2,425	+20	+0.83	14,139	-
[2520]	26/06/26	2,467	2,467	2,372	2,405	-73	-2.95	26,622	-
[2520]	26/06/25	2,480	2,489	2,458	2,478	+20	+0.81	24,557	-
[2520]	26/06/24	2,409	2,470	2,409	2,458	+8	+0.33	16,022	-
[2520]	26/06/23	2,550	2,559	2,450	2,450	-100	-3.92	5,615	-
[2520]	26/06/22	2,474	2,550	2,474	2,550	+50	+2.00	7,639	-
[2520]	26/06/19	2,529	2,533	2,486	2,500	+2	+0.08	5,680	-
[2520]	26/06/18	2,475	2,498	2,475	2,498	+23	+0.93	3,888	-
[2520]	26/06/17	2,470	2,494	2,463	2,475	-11	-0.44	4,742	-
[2520]	26/06/16	2,498	2,498	2,465	2,486	+25	+1.02	37,912	-
[2520]	26/06/15	2,446	2,479	2,446	2,461	+72	+3.01	26,782	-
[2520]	26/06/12	2,419	2,422	2,377	2,389	+62	+2.66	14,298	-
[2520]	26/06/11	2,282	2,333	2,279	2,327	-20	-0.85	25,081	-
[2520]	26/06/10	2,343	2,372	2,312	2,347	-35	-1.47	29,590	-
[2520]	26/06/09	2,320	2,382	2,312	2,382	+72	+3.12	13,632	-
[2520]	26/06/08	2,276	2,333	2,270	2,310	-90	-3.75	22,596	-
[2520]	26/06/05	2,429	2,430	2,385	2,400	-51	-2.08	64,777	-
[2520]	26/06/04	2,469	2,470	2,441	2,451	-48	-1.92	14,875	-
[2520]	26/06/03	2,500	2,518	2,497	2,499	+21	+0.85	2,982	-
[2520]	26/06/02	2,481	2,481	2,440	2,478	-3	-0.12	19,672	-
[2520]	26/06/01	2,442	2,482	2,438	2,481	+43	+1.76	4,728	-
[2520]	26/05/29	2,415	2,442	2,406	2,438	+56	+2.35	4,053	-
[2520]	26/05/28	2,401	2,419	2,350	2,382	-17	-0.71	7,717	-
[2520]	26/05/27	2,412	2,446	2,399	2,399	+17	+0.71	69,751	-
[2520]	26/05/26	2,382	2,399	2,373	2,382	+18	+0.76	16,540	-
[2520]	26/05/25	2,361	2,366	2,346	2,364	+36	+1.55	25,049	-
[2520]	26/05/22	2,340	2,344	2,320	2,328	+14.0	+0.61	41,454	-
[2520]	26/05/21	2,298	2,322	2,295	2,314	+66.0	+2.94	6,020	-
[2520]	26/05/20	2,260	2,261	2,234	2,248	-24.0	-1.06	9,538	-
[2520]	26/05/19	2,301	2,301	2,268	2,272	-16.0	-0.70	8,714	-
[2520]	26/05/18	2,292	2,292	2,264	2,288	-5.0	-0.22	5,139	-
[2520]	26/05/15	2,376	2,376	2,281	2,293	-54.0	-2.30	21,324	-
[2520]	26/05/14	2,353	2,362	2,331	2,347	+17.0	+0.73	5,884	-
[2520]	26/05/13	2,288	2,332	2,283	2,330	-4.0	-0.17	6,977	-
[2520]	26/05/12	2,375	2,375	2,320	2,334	-21.0	-0.89	32,089	-
[2520]	26/05/11	2,344	2,364	2,342	2,355	+19.0	+0.81	23,285	-
[2520]	26/05/08	2,340	2,340	2,320	2,336	+2.0	+0.09	6,211	-
[2520]	26/05/07	2,323	2,344	2,312	2,334	+111.0	+4.99	18,273	-
[2520]	26/05/01	2,214	2,231	2,209	2,223	-5.0	-0.22	4,652	-
[2520]	26/04/30	2,250	2,250	2,139	2,228	-12.0	-0.54	18,312	-
[2520]	26/04/28	2,238	2,265	2,238	2,240	-20.0	-0.88	2,481	-
[2520]	26/04/27	2,256	2,272	2,239	2,260	+22	+0.98	21,339	-
[2520]	26/04/24	2,239	2,240	2,210	2,238	+19	+0.86	22,935	-
[2520]	26/04/23	2,217	2,242	2,188	2,219	-13	-0.58	27,083	-
[2520]	26/04/22	2,216	2,236	2,216	2,232	-5	-0.22	4,902	-
[2520]	26/04/21	2,227	2,237	2,223	2,237	+31	+1.41	4,254	-
[2520]	26/04/20	2,216	2,219	2,206	2,206	+4	+0.18	10,108	-
[2520]	26/04/17	2,218	2,218	2,195	2,202	-8	-0.36	6,028	-
[2520]	26/04/16	2,213	2,213	2,194	2,210	+10	+0.45	3,559	-
[2520]	26/04/15	2,189	2,206	2,186	2,200	+42	+1.95	12,709	-
[2520]	26/04/14	2,163	2,163	2,146	2,158	+32	+1.51	3,722	-
[2520]	26/04/13	2,114	2,139	2,104	2,126	-13	-0.61	2,874	-
[2520]	26/04/10	2,120	2,139	2,117	2,139	+33	+1.57	4,341	-
[2520]	26/04/09	2,117	2,127	2,101	2,106	-11	-0.52	17,762	-
[2520]	26/04/08	2,079	2,163	2,076	2,117	+97	+4.80	6,960	-
[2520]	26/04/07	2,024	2,032	2,004	2,020	+19	+0.95	2,248	-
[2520]	26/04/06	2,019	2,019	2,000	2,001	+1	+0.05	7,910	-
[2520]	26/04/03	1,987	2,004	1,987	2,000	+29	+1.47	4,320	-
[2520]	26/04/02	2,019	2,029	1,968	1,971	-30	-1.50	21,936	-
[2520]	26/04/01	1,975	2,022	1,975	2,001	+62	+3.20	15,402	-
[2520]	26/03/31	1,936	1,962	1,924	1,939	-18	-0.92	76,876	-
[2520]	26/03/30	1,957	1,967	1,926	1,957	-40	-2.00	15,822	-
[2520]	26/03/27	1,975	2,003	1,971	1,997	-19	-0.94	2,504	-
[2520]	26/03/26	2,040	2,040	2,008	2,016	-16	-0.79	25,473	-
[2520]	26/03/25	2,022	2,039	2,013	2,032	+43	+2.16	7,770	-
[2520]	26/03/24	2,013	2,013	1,963	1,989	+46	+2.37	8,359	-
[2520]	26/03/23	1,978	1,978	1,936	1,943	-98	-4.80	16,884	-
[2520]	26/03/19	2,062	2,072	2,034	2,041	-74	-3.50	14,661	-
[2520]	26/03/18	2,055	2,115	2,055	2,115	+65	+3.17	4,759	-
[2520]	26/03/17	2,050	2,081	2,049	2,050	+17	+0.84	9,608	-
[2520]	26/03/16	2,005	2,041	2,005	2,033	-8	-0.39	10,577	-
[2520]	26/03/13	2,021	2,049	2,001	2,041	-28	-1.35	17,717	-
[2520]	26/03/12	2,078	2,078	2,027	2,069	-10	-0.48	6,777	-
[2520]	26/03/11	2,070	2,108	2,066	2,079	+45	+2.21	49,907	-
[2520]	26/03/10	2,028	2,050	2,024	2,034	+36	+1.80	29,290	-
[2520]	26/03/09	1,990	1,998	1,960	1,998	-75	-3.62	48,464	-
[2520]	26/03/06	2,016	2,073	2,016	2,073	+27	+1.32	22,160	-
[2520]	26/03/05	2,062	2,096	2,035	2,046	+12	+0.59	25,690	-
[2520]	26/03/04	2,065	2,069	2,010	2,034	-66	-3.14	43,220	-
[2520]	26/03/03	2,149	2,165	2,100	2,100	-59	-2.73	28,852	-
[2520]	26/03/02	2,162	2,178	2,142	2,159	-23	-1.05	28,011	-
[2520]	26/02/27	2,199	2,225	2,172	2,182	-34	-1.53	18,146	-
[2520]	26/02/26	2,245	2,245	2,202	2,216	+21	+0.96	32,445	-
[2520]	26/02/25	2,183	2,206	2,180	2,195	+39	+1.81	21,802	-
[2520]	26/02/24	2,122	2,160	2,122	2,156	+34	+1.60	19,343	-
[2520]	26/02/20	2,135	2,140	2,110	2,122	-8	-0.38	3,821	-
[2520]	26/02/19	2,118	2,134	2,118	2,130	+32	+1.53	3,974	-
[2520]	26/02/18	2,077	2,100	2,077	2,098	+22	+1.06	6,007	-
[2520]	26/02/17	2,108	2,128	2,071	2,076	-14	-0.67	32,976	-
[2520]	26/02/16	2,100	2,100	2,085	2,090	+1	+0.05	10,069	-
[2520]	26/02/13	2,108	2,154	2,074	2,089	-33	-1.56	6,194	-
[2520]	26/02/12	2,135	2,174	2,103	2,122	+5	+0.24	12,589	-
[2520]	26/02/10	2,099	2,210	2,099	2,117	+27	+1.29	6,551	-
[2520]	26/02/09	2,095	2,100	2,077	2,090	+33	+1.60	39,783	-
[2520]	26/02/06	2,025	2,088	2,002	2,057	0	0.00	14,197	-
[2520]	26/02/05	2,056	2,076	2,048	2,057	-41	-1.95	9,892	-
[2520]	26/02/04	2,060	2,098	2,055	2,098	+29	+1.40	14,920	-
[2520]	26/02/03	2,036	2,070	2,036	2,069	+57	+2.83	15,494	-
[2520]	26/02/02	2,044	2,055	2,000	2,012	-82	-3.92	21,660	-
[2520]	26/01/30	2,095	2,100	2,055	2,094	+8	+0.38	11,992	-
[2520]	26/01/29	2,093	2,095	2,072	2,086	+15	+0.72	16,051	-
[2520]	26/01/28	2,082	2,082	2,056	2,071	-3	-0.14	16,104	-
[2520]	26/01/27	2,058	2,074	2,033	2,074	+35	+1.72	15,595	-
[2520]	26/01/26	2,050	2,058	2,020	2,039	-43	-2.07	21,432	-
[2520]	26/01/23	2,070	2,092	2,064	2,082	+32	+1.56	12,241	-
[2520]	26/01/22	2,044	2,067	2,044	2,050	+18	+0.89	3,829	-
[2520]	26/01/21	2,040	2,058	2,018	2,032	-13	-0.64	25,787	-
[2520]	26/01/20	2,058	2,058	2,038	2,045	+4	+0.20	5,394	-
[2520]	26/01/19	2,050	2,055	2,029	2,041	-14	-0.68	5,492	-
[2520]	26/01/16	2,059	2,062	2,046	2,055	+3	+0.15	2,516	-
[2520]	26/01/15	2,039	2,058	2,035	2,052	+1	+0.05	3,699	-
[2520]	26/01/14	2,067	2,067	2,046	2,051	-3	-0.15	6,860	-
[2520]	26/01/13	2,025	2,054	2,014	2,054	+72	+3.63	11,291	-
[2520]	26/01/09	1,984	2,001	1,982	1,982	-14	-0.70	11,229	-
[2520]	26/01/08	2,010	2,010	1,976	1,996	-23	-1.14	18,728	-
[2520]	26/01/07	2,021	2,024	1,992	2,019	+9	+0.45	7,116	-
[2520]	26/01/06	2,010	2,030	1,980	2,010	0	0.00	30,340	-
[2520]	26/01/05	1,955	2,010	1,955	2,010	+93	+4.85	11,830	-
[2520]	25/12/30	1,918	1,924	1,900	1,917	+1	+0.05	15,088	-
[2520]	25/12/29	1,938	1,945	1,916	1,916	+5	+0.26	7,422	-
[2520]	25/12/26	1,900	1,912	1,900	1,911	+14	+0.74	2,186	-
[2520]	25/12/25	1,899	1,899	1,887	1,897	+6	+0.32	27,954	-
[2520]	25/12/24	1,899	1,900	1,885	1,891	-8	-0.42	3,588	-
[2520]	25/12/23	1,893	1,899	1,876	1,899	+17	+0.90	4,629	-
[2520]	25/12/22	1,873	1,899	1,873	1,882	+30	+1.62	8,147	-
[2520]	25/12/19	1,850	1,854	1,842	1,852	+17	+0.93	6,430	-
[2520]	25/12/18	1,848	1,848	1,822	1,835	-7	-0.38	1,657	-
[2520]	25/12/17	1,820	1,850	1,820	1,842	+15	+0.82	2,762	-
[2520]	25/12/16	1,855	1,855	1,821	1,827	-27	-1.46	12,060	-
[2520]	25/12/15	1,873	1,882	1,852	1,854	-33	-1.75	7,013	-
[2520]	25/12/12	1,875	1,887	1,875	1,887	+20	+1.07	3,155	-
[2520]	25/12/11	1,889	1,889	1,859	1,867	-7	-0.37	2,092	-
[2520]	25/12/10	1,902	1,902	1,874	1,874	+12	+0.64	9,154	-
[2520]	25/12/09	1,875	1,875	1,862	1,862	-7	-0.37	1,949	-
[2520]	25/12/08	1,874	1,874	1,856	1,869	+12	+0.65	5,850	-
[2520]	25/12/05	1,850	1,862	1,845	1,857	+4	+0.22	8,643	-
[2520]	25/12/04	1,841	1,853	1,841	1,853	-7	-0.38	13,529	-
[2520]	25/12/03	1,863	1,866	1,847	1,860	-3	-0.16	12,179	-
[2520]	25/12/02	1,861	1,876	1,857	1,863	+15	+0.81	7,795	-
[2520]	25/12/01	1,862	1,862	1,840	1,848	-6	-0.32	9,946	-
[2520]	25/11/28	1,861	1,876	1,853	1,854	-4	-0.22	882	-
[2520]	25/11/27	1,865	1,870	1,857	1,858	+6	+0.32	11,341	-
[2520]	25/11/26	1,854	1,860	1,835	1,852	+13	+0.71	9,507	-
[2520]	25/11/25	1,845	1,845	1,817	1,839	+8	+0.44	1,894	-
[2520]	25/11/21	1,872	1,872	1,825	1,831	-43	-2.29	10,000	-
[2520]	25/11/20	1,862	1,885	1,862	1,874	+46	+2.52	12,290	-
[2520]	25/11/19	1,830	1,844	1,828	1,828	0	0.00	1,950	-
[2520]	25/11/18	1,859	1,859	1,828	1,828	-32	-1.72	3,650	-
[2520]	25/11/17	1,865	1,870	1,858	1,860	-5	-0.27	1,700	-
[2520]	25/11/14	1,877	1,880	1,859	1,865	-35	-1.84	4,520	-
[2520]	25/11/13	1,881	1,900	1,881	1,900	+13	+0.69	8,750	-
[2520]	25/11/12	1,880	1,888	1,880	1,887	+21	+1.13	9,590	-
[2520]	25/11/11	1,881	1,891	1,865	1,866	-1	-0.05	3,810	-
[2520]	25/11/10	1,837	1,873	1,837	1,867	+25	+1.36	5,300	-
[2520]	25/11/07	1,842	1,850	1,826	1,842	-17	-0.91	9,470	-
[2520]	25/11/06	1,874	1,874	1,850	1,859	+20	+1.09	8,990	-
[2520]	25/11/05	1,850	1,850	1,808	1,839	-21	-1.13	31,920	-
[2520]	25/11/04	1,900	1,900	1,859	1,860	-35	-1.85	10,710	-
[2520]	25/10/31	1,876	1,900	1,876	1,895	+24	+1.28	2,780	-
[2520]	25/10/30	1,874	1,897	1,871	1,871	+1	+0.05	12,140	-
[2520]	25/10/29	1,848	1,876	1,848	1,870	+24	+1.30	7,230	-
[2520]	25/10/28	1,886	1,886	1,842	1,846	-32	-1.70	3,630	-
[2520]	25/10/27	1,875	1,879	1,868	1,878	+33	+1.79	4,740	-
[2520]	25/10/24	1,838	1,852	1,837	1,845	+18	+0.99	1,460	-
[2520]	25/10/23	1,817	1,838	1,815	1,827	-1	-0.05	7,490	-
[2520]	25/10/22	1,870	1,883	1,812	1,828	-44	-2.35	5,270	-
[2520]	25/10/21	1,816	1,896	1,816	1,872	+64	+3.54	15,050	-
[2520]	25/10/20	1,810	1,811	1,794	1,808	+36	+2.03	12,500	-
[2520]	25/10/17	1,802	1,802	1,772	1,772	-36	-1.99	7,140	-
[2520]	25/10/16	1,789	1,869	1,789	1,808	+21	+1.18	15,800	-
[2520]	25/10/15	1,760	1,787	1,760	1,787	+29	+1.65	5,680	-
[2520]	25/10/14	1,823	1,823	1,749	1,758	-65	-3.57	50,290	-
[2520]	25/10/10	1,808	1,832	1,808	1,823	-16	-0.87	3,140	-
[2520]	25/10/09	1,835	1,840	1,830	1,839	+29	+1.60	3,590	-
[2520]	25/10/08	1,827	1,832	1,804	1,810	-4	-0.22	4,000	-
[2520]	25/10/07	1,811	1,815	1,805	1,814	+25	+1.40	8,930	-
[2520]	25/10/06	1,814	1,814	1,785	1,789	+20	+1.13	2,380	-
[2520]	25/10/03	1,751	1,770	1,749	1,769	-9	-0.51	10,060	-
[2520]	25/10/02	1,750	1,779	1,750	1,778	+30	+1.72	4,370	-
[2520]	25/10/01	1,744	1,760	1,738	1,748	+11	+0.63	21,440	-
[2520]	25/09/30	1,749	1,749	1,737	1,737	-11	-0.63	4,050	-
[2520]	25/09/29	1,741	1,760	1,741	1,748	+11	+0.63	4,880	-
[2520]	25/09/26	1,757	1,760	1,733	1,737	-13	-0.74	2,580	-
[2520]	25/09/25	1,736	1,757	1,736	1,750	+5	+0.29	32,820	-
[2520]	25/09/24	1,744	1,748	1,730	1,745	+7	+0.40	2,560	-
[2520]	25/09/22	1,726	1,741	1,716	1,738	+12	+0.70	10,760	-
[2520]	25/09/19	1,745	1,745	1,726	1,726	-12	-0.69	2,320	-
[2520]	25/09/18	1,730	1,738	1,728	1,738	+12	+0.70	3,100	-
[2520]	25/09/17	1,717	1,726	1,713	1,726	+6	+0.35	1,830	-
[2520]	25/09/16	1,734	1,734	1,712	1,720	+14	+0.82	6,870	-
[2520]	25/09/12	1,692	1,707	1,692	1,706	+24	+1.43	1,080	-
[2520]	25/09/11	1,685	1,687	1,676	1,682	-2	-0.12	2,610	-
[2520]	25/09/10	1,653	1,684	1,653	1,684	+31	+1.88	7,230	-
[2520]	25/09/09	1,664	1,664	1,600	1,653	-2	-0.12	8,790	-
[2520]	25/09/08	1,645	1,665	1,642	1,655	+14	+0.85	13,830	-
[2520]	25/09/05	1,641	1,641	1,632	1,641	+11	+0.67	9,030	-