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
[2521]	26/10/29	2,168	2,176	2,164	2,171	-2.0	-0.09	1,526	-
[2521]	26/10/28	2,173	2,174	2,172	2,173	+12.0	+0.56	1,095	-
[2521]	26/10/27	2,163	2,165	2,160	2,161	+13.0	+0.61	350	-
[2521]	26/10/26	2,146	2,151	2,145	2,148	-21.0	-0.97	24,923	-
[2521]	26/10/23	2,169	2,169	2,153	2,169	+18.0	+0.84	1,377	-
[2521]	26/10/22	2,178	2,178	2,151	2,151	-29.0	-1.33	8,811	-
[2521]	26/10/21	2,184	2,184	2,176	2,180	+18.0	+0.83	2,255	-
[2521]	26/10/20	2,172	2,172	2,162	2,162	-12.0	-0.55	988	-
[2521]	26/10/19	2,166	2,174	2,165	2,174	-9.0	-0.41	28,150	-
[2521]	26/10/16	2,174	2,191	2,174	2,183	+17.0	+0.78	2,349	-
[2521]	26/10/15	2,166	2,170	2,165	2,166	-41.0	-1.86	93,450	-
[2521]	26/10/14	2,197	2,207	2,197	2,207	+13.0	+0.59	2,606	-
[2521]	26/10/13	2,197	2,198	2,194	2,194	0	+0.00	3,142	-
[2521]	26/10/09	2,189	2,195	2,189	2,194	0	+0.00	2,120	-
[2521]	26/10/08	2,197	2,199	2,194	2,194	-8.0	-0.36	31,315	-
[2521]	26/10/07	2,205	2,206	2,202	2,202	0	+0.00	2,055	-
[2521]	26/10/06	2,186	2,202	2,186	2,202	+27.0	+1.24	12,389	-
[2521]	26/10/05	2,178	2,181	2,172	2,175	+7.0	+0.32	275	-
[2521]	26/10/02	2,153	2,169	2,153	2,168	-4.0	-0.18	21,768	-
[2521]	26/10/01	2,167	2,172	2,163	2,172	+5.0	+0.23	5,679	-
[2521]	26/09/30	2,168	2,168	2,165	2,167	-5.0	-0.23	2,680	-
[2521]	26/09/29	2,166	2,172	2,159	2,172	-2.0	-0.09	30,328	-
[2521]	26/09/28	2,177	2,178	2,169	2,174	+19.0	+0.88	1,974	-
[2521]	26/09/25	2,168	2,180	2,155	2,155	-16.0	-0.74	4,432	-
[2521]	26/09/24	2,171	2,175	2,169	2,171	+11.0	+0.51	3,906	-
[2521]	26/09/18	2,149	2,160	2,149	2,160	+17.0	+0.79	1,018	-
[2521]	26/09/17	2,141	2,146	2,141	2,143	-2.0	-0.09	3,064	-
[2521]	26/09/16	2,144	2,155	2,142	2,145	0	+0.00	2,047	-
[2521]	26/09/15	2,155	2,155	2,144	2,145	-11.0	-0.51	11,306	-
[2521]	26/09/14	2,152	2,156	2,148	2,156	+1.0	+0.05	78,313	-
[2521]	26/09/11	2,143	2,155	2,143	2,155	-7.0	-0.32	6,116	-
[2521]	26/09/10	2,159	2,163	2,157	2,162	-5.0	-0.23	387	-
[2521]	26/09/09	2,164	2,169	2,164	2,167	0	+0.00	3,291	-
[2521]	26/09/08	2,173	2,177	2,167	2,167	-10.0	-0.46	1,537	-
[2521]	26/09/07	2,177	2,179	2,174	2,177	-12.0	-0.55	50,647	-
[2521]	26/09/04	2,179	2,189	2,179	2,189	+24.0	+1.11	16,456	-
[2521]	26/09/03	2,162	2,170	2,162	2,165	+14.0	+0.65	1,324	-
[2521]	26/09/02	2,156	2,156	2,151	2,151	-21.0	-0.97	1,560	-
[2521]	26/09/01	2,172	2,172	2,169	2,172	+2.0	+0.09	6,102	-
[2521]	26/08/31	2,175	2,175	2,166	2,170	-11.0	-0.50	2,931	-
[2521]	26/08/28	2,178	2,183	2,178	2,181	+6.0	+0.28	4,966	-
[2521]	26/08/27	2,181	2,181	2,175	2,175	+12.0	+0.55	50,335	-
[2521]	26/08/26	2,165	2,170	2,162	2,163	-9.0	-0.41	51,382	-
[2521]	26/08/25	2,179	2,179	2,159	2,172	+10.0	+0.46	344	-
[2521]	26/08/24	2,171	2,171	2,162	2,162	+1.0	+0.05	1,822	-
[2521]	26/08/21	2,161	2,162	2,160	2,161	-20.0	-0.92	567	-
[2521]	26/08/20	2,181	2,183	2,180	2,181	+12.0	+0.55	26,414	-
[2521]	26/08/19	2,174	2,176	2,169	2,169	-10.0	-0.46	2,014	-
[2521]	26/08/18	2,193	2,193	2,179	2,179	-31.0	-1.40	7,628	-
[2521]	26/08/17	2,202	2,210	2,200	2,210	+4.0	+0.18	11,963	-
[2521]	26/08/14	2,206	2,207	2,204	2,206	+14.0	+0.64	2,705	-
[2521]	26/08/13	2,189	2,192	2,189	2,192	+7.0	+0.32	26,115	-
[2521]	26/08/12	2,186	2,187	2,183	2,185	-9.0	-0.41	6,176	-
[2521]	26/08/10	2,188	2,195	2,188	2,194	+22.0	+1.01	16,752	-
[2521]	26/08/07	2,184	2,184	2,172	2,172	-13.0	-0.59	53,263	-
[2521]	26/08/06	2,183	2,188	2,183	2,185	-10.0	-0.46	7,739	-
[2521]	26/08/05	2,190	2,198	2,190	2,195	+41.0	+1.90	39,363	-
[2521]	26/08/04	2,151	2,154	2,149	2,154	+22.0	+1.03	17,912	-
[2521]	26/08/03	2,127	2,132	2,125	2,132	+18.0	+0.85	11,053	-
[2521]	26/07/31	2,109	2,115	2,108	2,114	+42.0	+2.03	1,588	-
[2521]	26/07/30	2,078	2,081	2,072	2,072	-27.0	-1.29	8,723	-
[2521]	26/07/29	2,107	2,111	2,096	2,099	+30.0	+1.45	8,873	-
[2521]	26/07/28	2,100	2,100	2,069	2,069	-47.0	-2.22	5,061	-
[2521]	26/07/27	2,115	2,116	2,110	2,116	+26.0	+1.24	1,104	-
[2521]	26/07/24	2,100	2,100	2,090	2,090	-30.0	-1.42	1,699	-
[2521]	26/07/23	2,120	2,124	2,118	2,120	0	+0.00	812	-
[2521]	26/07/22	2,125	2,125	2,120	2,120	+4.0	+0.19	759	-
[2521]	26/07/21	2,108	2,116	2,105	2,116	+1.0	+0.05	416	-
[2521]	26/07/17	2,134	2,134	2,113	2,115	-32	-1.49	244,588	-
[2521]	26/07/16	2,140	2,148	2,140	2,147	-3	-0.14	3,732	-
[2521]	26/07/15	2,144	2,150	2,137	2,150	+19	+0.89	2,838	-
[2521]	26/07/14	2,129	2,132	2,121	2,131	-1	-0.05	5,978	-
[2521]	26/07/13	2,137	2,140	2,130	2,132	0	0.00	3,519	-
[2521]	26/07/10	2,137	2,137	2,131	2,132	+6	+0.28	6,330	-
[2521]	26/07/09	2,116	2,126	2,116	2,126	+4	+0.19	6,376	-
[2521]	26/07/08	2,120	2,127	2,119	2,122	-5	-0.24	1,799	-
[2521]	26/07/07	2,138	2,138	2,127	2,127	+2	+0.09	4,072	-
[2521]	26/07/06	2,128	2,130	2,123	2,125	0	0.00	124,351	-
[2521]	26/07/03	2,129	2,129	2,116	2,125	+5	+0.24	4,856	-
[2521]	26/07/02	2,116	2,125	2,116	2,120	+4	+0.19	6,382	-
[2521]	26/07/01	2,120	2,123	2,116	2,116	+6	+0.28	27,959	-
[2521]	26/06/30	2,106	2,110	2,104	2,110	+17	+0.81	2,339	-
[2521]	26/06/29	2,092	2,094	2,085	2,093	+3	+0.14	2,681	-
[2521]	26/06/26	2,086	2,090	2,069	2,090	-11	-0.52	25,584	-
[2521]	26/06/25	2,100	2,101	2,095	2,101	+5	+0.24	8,851	-
[2521]	26/06/24	2,089	2,096	2,089	2,096	+6	+0.29	2,028	-
[2521]	26/06/23	2,117	2,125	2,090	2,090	-35	-1.65	3,536	-
[2521]	26/06/22	2,113	2,125	2,113	2,125	-4	-0.19	26,663	-
[2521]	26/06/19	2,124	2,129	2,114	2,129	+1	+0.05	6,712	-
[2521]	26/06/18	2,120	2,129	2,120	2,128	-10	-0.47	4,109	-
[2521]	26/06/17	2,134	2,138	2,133	2,138	-11	-0.51	4,665	-
[2521]	26/06/16	2,145	2,149	2,141	2,149	+4	+0.19	117,589	-
[2521]	26/06/15	2,125	2,145	2,125	2,145	+48	+2.29	238,051	-
[2521]	26/06/12	2,095	2,103	2,095	2,097	+17	+0.82	6,149	-
[2521]	26/06/11	2,055	2,086	2,054	2,080	-6	-0.29	7,069	-
[2521]	26/06/10	2,091	2,094	2,085	2,086	-23	-1.09	7,019	-
[2521]	26/06/09	2,101	2,110	2,096	2,109	+11	+0.52	3,724	-
[2521]	26/06/08	2,098	2,104	2,094	2,098	-45	-2.10	5,724	-
[2521]	26/06/05	2,147	2,147	2,139	2,143	+5	+0.23	12,899	-
[2521]	26/06/04	2,137	2,142	2,135	2,138	-27	-1.25	12,863	-
[2521]	26/06/03	2,158	2,166	2,158	2,165	+12	+0.56	8,517	-
[2521]	26/06/02	2,158	2,158	2,149	2,153	-6	-0.28	4,669	-
[2521]	26/06/01	2,156	2,164	2,156	2,159	+9	+0.42	36,491	-
[2521]	26/05/29	2,147	2,151	2,130	2,150	+24	+1.13	37,160	-
[2521]	26/05/28	2,135	2,140	2,126	2,126	-12	-0.56	5,102	-
[2521]	26/05/27	2,146	2,146	2,136	2,138	+3	+0.14	3,475	-
[2521]	26/05/26	2,142	2,143	2,135	2,135	-8	-0.37	10,505	-
[2521]	26/05/25	2,136	2,144	2,121	2,143	+22	+1.04	4,779	-
[2521]	26/05/22	2,117	2,124	2,117	2,121	+10.0	+0.47	3,947	-
[2521]	26/05/21	2,088	2,113	2,088	2,111	+24.0	+1.15	37,851	-
[2521]	26/05/20	2,092	2,095	2,084	2,087	-11.0	-0.52	16,421	-
[2521]	26/05/19	2,104	2,105	2,095	2,098	+6.0	+0.29	5,133	-
[2521]	26/05/18	2,099	2,099	2,089	2,092	-25.0	-1.18	15,788	-
[2521]	26/05/15	2,130	2,131	2,116	2,117	-4.0	-0.19	4,417	-
[2521]	26/05/14	2,119	2,121	2,116	2,121	+15.0	+0.71	6,971	-
[2521]	26/05/13	2,099	2,107	2,099	2,106	+5.0	+0.24	7,162	-
[2521]	26/05/12	2,103	2,105	2,098	2,101	+3.0	+0.14	12,612	-
[2521]	26/05/11	2,096	2,100	2,094	2,098	+7.0	+0.33	22,328	-
[2521]	26/05/08	2,081	2,091	2,081	2,091	+11.0	+0.53	5,235	-
[2521]	26/05/07	2,093	2,096	2,080	2,080	+25.0	+1.22	4,681	-
[2521]	26/05/01	2,053	2,058	2,051	2,055	+29.0	+1.43	94,578	-
[2521]	26/04/30	2,041	2,042	2,026	2,026	-16.0	-0.78	6,393	-
[2521]	26/04/28	2,046	2,047	2,041	2,042	+3.0	+0.15	1,733	-
[2521]	26/04/27	2,034	2,043	2,034	2,039	+11	+0.54	4,762	-
[2521]	26/04/24	2,027	2,031	2,024	2,028	+3	+0.15	2,277	-
[2521]	26/04/23	2,022	2,030	2,006	2,025	+3	+0.15	6,847	-
[2521]	26/04/22	2,022	2,025	2,022	2,022	-9	-0.44	20,178	-
[2521]	26/04/21	2,028	2,031	2,026	2,031	+11	+0.54	10,712	-
[2521]	26/04/20	2,014	2,020	2,010	2,020	+12	+0.60	6,304	-
[2521]	26/04/17	2,006	2,009	2,006	2,008	+3	+0.15	3,584	-
[2521]	26/04/16	2,003	2,006	2,003	2,005	+19	+0.96	9,165	-
[2521]	26/04/15	1,986	1,988	1,984	1,986	+21	+1.07	7,254	-
[2521]	26/04/14	1,963	1,965	1,958	1,965	+21	+1.08	10,601	-
[2521]	26/04/13	1,923	1,944	1,915	1,944	-1	-0.05	7,345	-
[2521]	26/04/10	1,960	1,960	1,941	1,945	+13	+0.67	4,286	-
[2521]	26/04/09	1,931	1,932	1,927	1,932	-5	-0.26	2,550	-
[2521]	26/04/08	1,923	1,947	1,922	1,937	+57	+3.03	4,956	-
[2521]	26/04/07	1,885	1,888	1,873	1,880	+3	+0.16	2,628	-
[2521]	26/04/06	1,865	1,885	1,865	1,877	+4	+0.21	3,446	-
[2521]	26/04/03	1,871	1,880	1,871	1,873	+21	+1.13	3,110	-
[2521]	26/04/02	1,882	1,882	1,849	1,852	-23	-1.23	4,128	-
[2521]	26/04/01	1,860	1,875	1,860	1,875	+51	+2.80	2,638	-
[2521]	26/03/31	1,806	1,830	1,801	1,824	+9	+0.50	4,463	-
[2521]	26/03/30	1,801	1,822	1,800	1,815	-47	-2.52	11,095	-
[2521]	26/03/27	1,860	1,862	1,852	1,862	-11	-0.59	3,326	-
[2521]	26/03/26	1,885	1,885	1,873	1,873	-9	-0.48	10,881	-
[2521]	26/03/25	1,884	1,890	1,882	1,882	+15	+0.80	4,692	-
[2521]	26/03/24	1,884	1,884	1,865	1,867	+17	+0.92	15,251	-
[2521]	26/03/23	1,853	1,867	1,847	1,850	-39	-2.06	30,413	-
[2521]	26/03/19	1,889	1,897	1,888	1,889	-46	-2.38	3,754	-
[2521]	26/03/18	1,920	1,935	1,920	1,935	+32	+1.68	4,227	-
[2521]	26/03/17	1,914	1,914	1,903	1,903	-5	-0.26	2,203	-
[2521]	26/03/16	1,900	1,909	1,899	1,908	0	0.00	7,809	-
[2521]	26/03/13	1,910	1,918	1,906	1,908	-7	-0.37	1,430	-
[2521]	26/03/12	1,930	1,930	1,915	1,915	-8	-0.42	1,475	-
[2521]	26/03/11	1,944	1,948	1,923	1,923	-18	-0.93	9,616	-
[2521]	26/03/10	1,935	1,942	1,934	1,941	+43	+2.27	9,330	-
[2521]	26/03/09	1,893	1,899	1,880	1,898	-59	-3.01	42,368	-
[2521]	26/03/06	1,954	1,958	1,951	1,957	+7	+0.36	1,662	-
[2521]	26/03/05	1,963	1,971	1,950	1,950	+32	+1.67	3,072	-
[2521]	26/03/04	1,952	1,952	1,918	1,918	-35	-1.79	3,236	-
[2521]	26/03/03	1,964	1,965	1,946	1,953	+7	+0.36	30,895	-
[2521]	26/03/02	1,952	1,960	1,945	1,946	-26	-1.32	25,393	-
[2521]	26/02/27	1,969	1,987	1,967	1,972	-13	-0.65	28,814	-
[2521]	26/02/26	1,985	1,987	1,983	1,985	+13	+0.66	35,069	-
[2521]	26/02/25	1,970	1,977	1,968	1,972	+10	+0.51	12,740	-
[2521]	26/02/24	1,959	1,968	1,959	1,962	-8	-0.41	8,842	-
[2521]	26/02/20	1,965	1,972	1,964	1,970	+4	+0.20	15,150	-
[2521]	26/02/19	1,970	1,973	1,962	1,966	+3	+0.15	151,668	-
[2521]	26/02/18	1,952	1,965	1,952	1,963	+11	+0.56	29,618	-
[2521]	26/02/17	1,961	1,963	1,948	1,952	-7	-0.36	2,551	-
[2521]	26/02/16	1,960	1,977	1,959	1,959	+3	+0.15	107,083	-
[2521]	26/02/13	1,960	1,966	1,956	1,956	-41	-2.05	4,058	-
[2521]	26/02/12	1,987	1,997	1,987	1,997	+3	+0.15	4,033	-
[2521]	26/02/10	1,993	1,995	1,991	1,994	+7	+0.35	6,722	-
[2521]	26/02/09	1,993	1,996	1,980	1,987	+44	+2.26	30,727	-
[2521]	26/02/06	1,949	1,962	1,929	1,943	-41	-2.07	168,950	-
[2521]	26/02/05	1,976	1,984	1,969	1,984	+4	+0.20	184,563	-
[2521]	26/02/04	1,982	1,985	1,977	1,980	-14	-0.70	3,294	-
[2521]	26/02/03	2,002	2,005	1,994	1,994	+15	+0.76	15,050	-
[2521]	26/02/02	1,983	1,987	1,961	1,979	-1	-0.05	4,718	-
[2521]	26/01/30	1,994	1,994	1,980	1,980	-23	-1.15	164,686	-
[2521]	26/01/29	1,996	2,004	1,993	2,003	-4	-0.20	28,289	-
[2521]	26/01/28	2,000	2,008	1,999	2,007	+7	+0.35	17,087	-
[2521]	26/01/27	1,992	2,000	1,991	2,000	+20	+1.01	2,706	-
[2521]	26/01/26	1,981	1,981	1,974	1,980	-7	-0.35	89,475	-
[2521]	26/01/23	1,982	1,988	1,981	1,987	+11	+0.56	3,087	-
[2521]	26/01/22	1,976	1,980	1,975	1,976	+18	+0.92	1,444	-
[2521]	26/01/21	1,952	1,961	1,950	1,958	-22	-1.11	6,543	-
[2521]	26/01/20	1,972	1,980	1,968	1,980	-21	-1.05	4,852	-
[2521]	26/01/19	1,995	2,001	1,974	2,001	-24	-1.19	21,518	-
[2521]	26/01/16	2,015	2,025	2,015	2,025	-1	-0.05	29,859	-
[2521]	26/01/15	2,007	2,026	2,005	2,026	+8	+0.40	2,972	-
[2521]	26/01/14	2,018	2,020	2,012	2,018	-3	-0.15	12,368	-
[2521]	26/01/13	2,019	2,026	2,017	2,021	+18	+0.90	7,540	-
[2521]	26/01/09	2,007	2,010	2,003	2,003	+3	+0.15	16,494	-
[2521]	26/01/08	2,008	2,010	2,000	2,000	-12	-0.60	1,318	-
[2521]	26/01/07	2,013	2,015	2,012	2,012	+8	+0.40	13,919	-
[2521]	26/01/06	2,001	2,006	1,997	2,004	+9	+0.45	5,444	-
[2521]	26/01/05	1,993	1,995	1,992	1,995	-9	-0.45	13,095	-
[2521]	25/12/30	2,003	2,006	2,003	2,004	-1	-0.05	1,041	-
[2521]	25/12/29	2,011	2,014	2,005	2,005	-6	-0.30	23,537	-
[2521]	25/12/26	2,012	2,016	2,011	2,011	+1	+0.05	10,430	-
[2521]	25/12/25	2,018	2,018	2,003	2,010	+6	+0.30	6,153	-
[2521]	25/12/24	2,004	2,007	2,003	2,004	+8	+0.40	16,094	-
[2521]	25/12/23	1,997	1,998	1,995	1,996	+7	+0.35	4,742	-
[2521]	25/12/22	1,990	1,992	1,989	1,989	+9	+0.45	19,970	-
[2521]	25/12/19	1,968	1,980	1,966	1,980	+27	+1.38	3,813	-
[2521]	25/12/18	1,955	1,959	1,953	1,953	-23	-1.16	3,874	-
[2521]	25/12/17	1,972	1,977	1,970	1,976	+6	+0.30	2,890	-
[2521]	25/12/16	1,978	1,979	1,970	1,970	-20	-1.01	7,322	-
[2521]	25/12/15	1,985	1,991	1,984	1,990	-17	-0.85	7,592	-
[2521]	25/12/12	2,005	2,008	2,003	2,007	+22	+1.11	9,629	-
[2521]	25/12/11	1,999	1,999	1,983	1,985	-4	-0.20	111,009	-
[2521]	25/12/10	1,991	1,991	1,987	1,989	-3	-0.15	2,898	-
[2521]	25/12/09	1,995	2,000	1,992	1,992	-9	-0.45	11,871	-
[2521]	25/12/08	2,000	2,002	1,997	2,001	+2	+0.10	5,518	-
[2521]	25/12/05	1,993	1,999	1,993	1,999	+3	+0.15	7,061	-
[2521]	25/12/04	1,994	1,996	1,992	1,996	+6	+0.30	103,012	-
[2521]	25/12/03	1,988	1,993	1,987	1,990	+9	+0.45	7,327	-
[2521]	25/12/02	1,985	1,985	1,979	1,981	+3	+0.15	9,768	-
[2521]	25/12/01	1,988	1,988	1,977	1,978	+1	+0.05	29,311	-
[2521]	25/11/28	1,989	1,989	1,977	1,977	-10	-0.50	6,860	-
[2521]	25/11/27	1,985	1,987	1,982	1,987	+14	+0.71	35,392	-
[2521]	25/11/26	1,969	1,977	1,965	1,973	+22	+1.13	61,137	-
[2521]	25/11/25	1,954	1,954	1,949	1,951	+45	+2.36	29,150	-
[2521]	25/11/21	1,904	1,931	1,904	1,906	-34	-1.75	29,616	-
[2521]	25/11/20	1,954	1,961	1,940	1,940	+12	+0.62	12,958	-
[2521]	25/11/19	1,928	1,944	1,922	1,928	-8	-0.41	126,983	-
[2521]	25/11/18	1,948	1,948	1,930	1,936	-34	-1.73	16,062	-
[2521]	25/11/17	1,964	1,980	1,962	1,970	+10	+0.51	1,198	-
[2521]	25/11/14	1,965	1,968	1,959	1,960	-39	-1.95	12,997	-
[2521]	25/11/13	1,990	2,002	1,990	1,999	-2	-0.10	4,504	-
[2521]	25/11/12	1,995	2,001	1,995	2,001	+9	+0.45	8,381	-
[2521]	25/11/11	1,992	1,993	1,989	1,992	+17	+0.86	147,819	-
[2521]	25/11/10	1,970	1,985	1,966	1,975	+10	+0.51	12,415	-
[2521]	25/11/07	1,964	1,966	1,957	1,965	-15	-0.76	39,126	-
[2521]	25/11/06	1,987	1,987	1,977	1,980	-13	-0.65	1,379	-
[2521]	25/11/05	1,972	1,993	1,958	1,993	+13	+0.66	31,120	-
[2521]	25/11/04	1,996	1,996	1,980	1,980	-25	-1.25	23,660	-
[2521]	25/10/31	2,002	2,009	2,001	2,005	-1	-0.05	33,413	-
[2521]	25/10/30	2,006	2,020	2,005	2,006	-9	-0.45	26,051	-
[2521]	25/10/29	2,010	2,015	2,009	2,015	+11	+0.55	89,980	-
[2521]	25/10/28	2,005	2,006	2,000	2,004	+4	+0.20	61,985	-
[2521]	25/10/27	1,994	2,000	1,993	2,000	+30	+1.52	35,334	-
[2521]	25/10/24	1,965	1,970	1,965	1,970	+15	+0.77	2,813	-
[2521]	25/10/23	1,964	1,964	1,948	1,955	-10	-0.51	18,577	-
[2521]	25/10/22	1,963	1,968	1,961	1,965	+4	+0.20	14,331	-
[2521]	25/10/21	1,964	1,968	1,961	1,961	+10	+0.51	28,856	-
[2521]	25/10/20	1,944	1,951	1,942	1,951	+33	+1.72	7,931	-
[2521]	25/10/17	1,928	1,931	1,918	1,918	-34	-1.74	27,663	-
[2521]	25/10/16	1,946	1,952	1,944	1,952	+7	+0.36	31,645	-
[2521]	25/10/15	1,939	1,947	1,938	1,945	+13	+0.67	246,857	-
[2521]	25/10/14	1,941	1,948	1,925	1,932	-39	-1.98	33,186	-
[2521]	25/10/10	1,970	1,971	1,966	1,971	-3	-0.15	1,451	-
[2521]	25/10/09	1,974	1,975	1,970	1,974	+13	+0.66	71,236	-
[2521]	25/10/08	1,960	1,964	1,959	1,961	-5	-0.25	14,010	-
[2521]	25/10/07	1,965	1,968	1,964	1,966	-1	-0.05	5,196	-
[2521]	25/10/06	1,965	1,968	1,965	1,967	+1	+0.05	615,365	-
[2521]	25/10/03	1,963	1,967	1,962	1,966	+4	+0.20	14,901	-
[2521]	25/10/02	1,959	1,963	1,959	1,962	+17	+0.87	23,125	-
[2521]	25/10/01	1,948	1,949	1,943	1,945	+1	+0.05	121,302	-
[2521]	25/09/30	1,945	1,946	1,943	1,944	-4	-0.21	14,565	-
[2521]	25/09/29	1,944	1,949	1,944	1,948	+18	+0.93	35,003	-
[2521]	25/09/26	1,930	1,931	1,928	1,930	-11	-0.57	11,890	-
[2521]	25/09/25	1,942	1,943	1,941	1,941	-9	-0.46	8,503	-
[2521]	25/09/24	1,947	1,950	1,946	1,950	+5	+0.26	18,615	-
[2521]	25/09/22	1,945	1,947	1,945	1,945	+7	+0.36	18,010	-
[2521]	25/09/19	1,942	1,942	1,938	1,938	+8	+0.41	61,724	-
[2521]	25/09/18	1,938	1,939	1,930	1,930	0	0.00	14,941	-
[2521]	25/09/17	1,929	1,936	1,929	1,930	-5	-0.26	52,322	-
[2521]	25/09/16	1,933	1,938	1,933	1,935	+9	+0.47	39,078	-
[2521]	25/09/12	1,926	1,927	1,925	1,926	+14	+0.73	2,836	-
[2521]	25/09/11	1,913	1,915	1,910	1,912	+2	+0.10	37,911	-
[2521]	25/09/10	1,907	1,911	1,907	1,910	+6	+0.32	22,005	-
[2521]	25/09/09	1,902	1,904	1,901	1,904	+5	+0.26	48,743	-
[2521]	25/09/08	1,900	1,901	1,897	1,899	-11	-0.58	13,281	-
[2521]	25/09/05	1,900	1,910	1,900	1,910	+22	+1.17	4,761	-