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
[2529]	26/10/29	2,374	2,374	2,352	2,365	-1.0	-0.04	960	-
[2529]	26/10/28	2,396	2,396	2,363	2,366	-18.0	-0.76	1,433	-
[2529]	26/10/27	2,402	2,402	2,380	2,384	-9.0	-0.38	4,015	-
[2529]	26/10/26	2,366	2,399	2,366	2,393	-3.0	-0.13	17,207	-
[2529]	26/10/23	2,399	2,400	2,352	2,396	+13.0	+0.55	4,395	-
[2529]	26/10/22	2,386	2,400	2,380	2,383	-3.0	-0.13	1,372	-
[2529]	26/10/21	2,400	2,400	2,386	2,386	-5.0	-0.21	3,130	-
[2529]	26/10/20	2,391	2,396	2,377	2,391	-5.0	-0.21	8,279	-
[2529]	26/10/19	2,380	2,399	2,375	2,396	+12.0	+0.50	3,849	-
[2529]	26/10/16	2,376	2,390	2,367	2,384	+29.0	+1.23	2,422	-
[2529]	26/10/15	2,353	2,366	2,342	2,355	-30.0	-1.26	4,067	-
[2529]	26/10/14	2,384	2,390	2,372	2,385	+4.0	+0.17	10,312	-
[2529]	26/10/13	2,373	2,382	2,362	2,381	+22.0	+0.93	2,847	-
[2529]	26/10/09	2,355	2,370	2,330	2,359	+4.0	+0.17	1,923	-
[2529]	26/10/08	2,355	2,355	2,329	2,355	-7.0	-0.30	2,585	-
[2529]	26/10/07	2,365	2,374	2,354	2,362	-4.0	-0.17	2,142	-
[2529]	26/10/06	2,351	2,366	2,343	2,366	-4.0	-0.17	4,802	-
[2529]	26/10/05	2,368	2,375	2,364	2,370	+5.0	+0.21	18,194	-
[2529]	26/10/02	2,370	2,371	2,358	2,365	-10.0	-0.42	2,031	-
[2529]	26/10/01	2,390	2,390	2,361	2,375	-15.0	-0.63	21,287	-
[2529]	26/09/30	2,373	2,390	2,356	2,390	+5.0	+0.21	1,485	-
[2529]	26/09/29	2,384	2,385	2,351	2,385	+7.0	+0.29	10,089	-
[2529]	26/09/28	2,391	2,399	2,378	2,378	-1.0	-0.04	2,656	-
[2529]	26/09/25	2,375	2,402	2,375	2,379	+4.0	+0.17	40,319	-
[2529]	26/09/24	2,396	2,396	2,375	2,375	-21.0	-0.88	15,465	-
[2529]	26/09/18	2,426	2,426	2,384	2,396	-12.0	-0.50	21,673	-
[2529]	26/09/17	2,400	2,414	2,397	2,408	+48.0	+2.03	13,330	-
[2529]	26/09/16	2,378	2,389	2,360	2,360	0	+0.00	3,115	-
[2529]	26/09/15	2,370	2,370	2,353	2,360	+1.0	+0.04	1,251	-
[2529]	26/09/14	2,337	2,371	2,337	2,359	+17.0	+0.73	12,327	-
[2529]	26/09/11	2,324	2,349	2,300	2,342	+8.0	+0.34	2,636	-
[2529]	26/09/10	2,332	2,340	2,326	2,334	-6.0	-0.26	3,308	-
[2529]	26/09/09	2,339	2,344	2,326	2,340	+1.0	+0.04	1,861	-
[2529]	26/09/08	2,376	2,376	2,339	2,339	-39.0	-1.64	12,856	-
[2529]	26/09/07	2,403	2,403	2,375	2,378	-4.0	-0.17	14,526	-
[2529]	26/09/04	2,429	2,429	2,376	2,382	-34.0	-1.41	6,226	-
[2529]	26/09/03	2,404	2,420	2,399	2,416	+17.0	+0.71	6,391	-
[2529]	26/09/02	2,421	2,430	2,392	2,399	-50.0	-2.04	6,363	-
[2529]	26/09/01	2,424	2,449	2,406	2,449	+37.0	+1.53	3,826	-
[2529]	26/08/31	2,393	2,412	2,390	2,412	+8.0	+0.33	16,612	-
[2529]	26/08/28	2,395	2,409	2,380	2,404	+16.0	+0.67	21,107	-
[2529]	26/08/27	2,408	2,408	2,382	2,388	-4.0	-0.17	10,904	-
[2529]	26/08/26	2,396	2,407	2,388	2,392	0	+0.00	11,168	-
[2529]	26/08/25	2,396	2,402	2,390	2,392	+6.0	+0.25	5,120	-
[2529]	26/08/24	2,379	2,389	2,373	2,386	+4.0	+0.17	16,791	-
[2529]	26/08/21	2,343	2,382	2,343	2,382	+24.0	+1.02	10,805	-
[2529]	26/08/20	2,357	2,365	2,347	2,358	+30.0	+1.29	775	-
[2529]	26/08/19	2,372	2,372	2,321	2,328	-37.0	-1.56	8,368	-
[2529]	26/08/18	2,364	2,380	2,361	2,365	-7.0	-0.30	15,350	-
[2529]	26/08/17	2,382	2,390	2,368	2,372	-17.0	-0.71	28,114	-
[2529]	26/08/14	2,400	2,400	2,370	2,389	+10.0	+0.42	3,099	-
[2529]	26/08/13	2,400	2,400	2,365	2,379	+6.0	+0.25	1,304	-
[2529]	26/08/12	2,398	2,398	2,360	2,373	+5.0	+0.21	6,203	-
[2529]	26/08/10	2,361	2,374	2,346	2,368	+30.0	+1.28	21,785	-
[2529]	26/08/07	2,320	2,343	2,308	2,338	+31.0	+1.34	11,112	-
[2529]	26/08/06	2,269	2,311	2,267	2,307	+43.0	+1.90	17,286	-
[2529]	26/08/05	2,287	2,287	2,257	2,264	+14.0	+0.62	4,908	-
[2529]	26/08/04	2,254	2,254	2,236	2,250	-2.0	-0.09	12,886	-
[2529]	26/08/03	2,277	2,277	2,209	2,252	-45.0	-1.96	20,971	-
[2529]	26/07/31	2,295	2,312	2,277	2,297	-19.0	-0.82	14,941	-
[2529]	26/07/30	2,349	2,349	2,304	2,316	-34.0	-1.45	5,938	-
[2529]	26/07/29	2,307	2,350	2,307	2,350	+60.0	+2.62	2,598	-
[2529]	26/07/28	2,308	2,308	2,280	2,290	-30.0	-1.29	9,704	-
[2529]	26/07/27	2,286	2,320	2,286	2,320	+44.0	+1.93	6,213	-
[2529]	26/07/24	2,247	2,277	2,247	2,276	+30.0	+1.34	13,264	-
[2529]	26/07/23	2,269	2,285	2,246	2,246	-35.0	-1.53	1,443	-
[2529]	26/07/22	2,294	2,294	2,258	2,281	+9.0	+0.40	7,862	-
[2529]	26/07/21	2,266	2,281	2,252	2,272	+44.0	+1.97	8,576	-
[2529]	26/07/17	2,225	2,262	2,220	2,228	-23	-1.02	8,151	-
[2529]	26/07/16	2,251	2,263	2,249	2,251	-5	-0.22	12,332	-
[2529]	26/07/15	2,264	2,264	2,243	2,256	+9	+0.40	76,378	-
[2529]	26/07/14	2,231	2,250	2,219	2,247	+27	+1.22	2,020	-
[2529]	26/07/13	2,246	2,246	2,215	2,220	-9	-0.40	5,429	-
[2529]	26/07/10	2,252	2,252	2,220	2,229	+4	+0.18	5,634	-
[2529]	26/07/09	2,256	2,256	2,218	2,225	-17	-0.76	7,670	-
[2529]	26/07/08	2,246	2,255	2,233	2,242	+6	+0.27	13,346	-
[2529]	26/07/07	2,264	2,266	2,236	2,236	-19	-0.84	1,627	-
[2529]	26/07/06	2,230	2,262	2,226	2,255	+25	+1.12	6,956	-
[2529]	26/07/03	2,219	2,241	2,219	2,230	+25	+1.13	9,491	-
[2529]	26/07/02	2,180	2,212	2,177	2,205	+30	+1.38	74,407	-
[2529]	26/07/01	2,200	2,200	2,167	2,175	-1	-0.05	11,810	-
[2529]	26/06/30	2,182	2,195	2,168	2,176	+3	+0.14	15,206	-
[2529]	26/06/29	2,199	2,199	2,165	2,173	+18	+0.84	10,894	-
[2529]	26/06/26	2,151	2,167	2,151	2,155	-5	-0.23	6,973	-
[2529]	26/06/25	2,184	2,184	2,160	2,160	+6	+0.28	11,734	-
[2529]	26/06/24	2,169	2,169	2,154	2,154	-2	-0.09	3,320	-
[2529]	26/06/23	2,191	2,191	2,156	2,156	-32	-1.46	2,756	-
[2529]	26/06/22	2,193	2,194	2,174	2,188	-7	-0.32	10,508	-
[2529]	26/06/19	2,195	2,197	2,175	2,195	+1	+0.05	15,320	-
[2529]	26/06/18	2,200	2,206	2,193	2,194	+9	+0.41	2,732	-
[2529]	26/06/17	2,182	2,192	2,175	2,185	+5	+0.23	1,540	-
[2529]	26/06/16	2,200	2,200	2,176	2,180	-21	-0.95	10,048	-
[2529]	26/06/15	2,216	2,224	2,182	2,201	+35	+1.62	24,578	-
[2529]	26/06/12	2,212	2,212	2,166	2,166	+4	+0.19	22,104	-
[2529]	26/06/11	2,142	2,162	2,130	2,162	+5	+0.23	24,132	-
[2529]	26/06/10	2,176	2,176	2,143	2,157	-31	-1.42	11,689	-
[2529]	26/06/09	2,189	2,189	2,159	2,188	+24	+1.11	15,831	-
[2529]	26/06/08	2,136	2,172	2,136	2,164	-13	-0.60	43,996	-
[2529]	26/06/05	2,210	2,210	2,175	2,177	-13	-0.59	25,493	-
[2529]	26/06/04	2,183	2,195	2,180	2,190	-24	-1.08	8,533	-
[2529]	26/06/03	2,175	2,214	2,175	2,214	+50	+2.31	28,520	-
[2529]	26/06/02	2,173	2,179	2,135	2,164	-8	-0.37	11,649	-
[2529]	26/06/01	2,205	2,205	2,166	2,172	-42	-1.90	13,242	-
[2529]	26/05/29	2,185	2,214	2,184	2,214	+52	+2.41	4,013	-
[2529]	26/05/28	2,182	2,182	2,162	2,162	-20	-0.92	2,134	-
[2529]	26/05/27	2,189	2,191	2,172	2,182	+9	+0.41	4,826	-
[2529]	26/05/26	2,179	2,179	2,164	2,173	0	0.00	6,583	-
[2529]	26/05/25	2,182	2,186	2,163	2,173	+12	+0.56	78,861	-
[2529]	26/05/22	2,161	2,172	2,155	2,161	-5.0	-0.23	3,282	-
[2529]	26/05/21	2,194	2,194	2,166	2,166	+6.0	+0.28	17,188	-
[2529]	26/05/20	2,199	2,199	2,159	2,160	-37.0	-1.68	2,191	-
[2529]	26/05/19	2,199	2,199	2,185	2,197	+22.0	+1.01	16,547	-
[2529]	26/05/18	2,202	2,202	2,170	2,175	-17.0	-0.78	30,816	-
[2529]	26/05/15	2,200	2,212	2,182	2,192	-21.0	-0.95	9,169	-
[2529]	26/05/14	2,215	2,215	2,196	2,213	+8.0	+0.36	5,282	-
[2529]	26/05/13	2,174	2,212	2,174	2,205	+33.0	+1.52	15,712	-
[2529]	26/05/12	2,173	2,191	2,168	2,172	+3.0	+0.14	4,021	-
[2529]	26/05/11	2,176	2,176	2,155	2,169	+10.0	+0.46	5,994	-
[2529]	26/05/08	2,142	2,159	2,135	2,159	0	+0.00	33,894	-
[2529]	26/05/07	2,163	2,169	2,132	2,159	+30.0	+1.41	15,467	-
[2529]	26/05/01	2,136	2,136	2,107	2,129	-3.0	-0.14	3,436	-
[2529]	26/04/30	2,137	2,137	2,116	2,132	-9.0	-0.42	4,791	-
[2529]	26/04/28	2,121	2,142	2,121	2,141	+26.0	+1.23	6,722	-
[2529]	26/04/27	2,132	2,132	2,104	2,115	-11	-0.52	10,828	-
[2529]	26/04/24	2,143	2,143	2,124	2,126	-4	-0.19	4,260	-
[2529]	26/04/23	2,140	2,143	2,117	2,130	-18	-0.84	8,758	-
[2529]	26/04/22	2,159	2,161	2,148	2,148	-29	-1.33	17,943	-
[2529]	26/04/21	2,198	2,198	2,174	2,177	-6	-0.27	11,265	-
[2529]	26/04/20	2,197	2,197	2,179	2,183	-28	-1.27	27,877	-
[2529]	26/04/17	2,209	2,211	2,187	2,211	+6	+0.27	2,836	-
[2529]	26/04/16	2,216	2,216	2,190	2,205	+19	+0.87	3,280	-
[2529]	26/04/15	2,220	2,220	2,185	2,186	+7	+0.32	16,978	-
[2529]	26/04/14	2,207	2,207	2,179	2,179	-2	-0.09	6,679	-
[2529]	26/04/13	2,190	2,205	2,181	2,181	-15	-0.68	3,019	-
[2529]	26/04/10	2,230	2,230	2,196	2,196	-9	-0.41	4,411	-
[2529]	26/04/09	2,243	2,245	2,205	2,205	-26	-1.17	4,528	-
[2529]	26/04/08	2,263	2,263	2,228	2,231	+27	+1.23	51,303	-
[2529]	26/04/07	2,220	2,220	2,194	2,204	-1	-0.05	25,281	-
[2529]	26/04/06	2,222	2,222	2,199	2,205	-14	-0.63	3,053	-
[2529]	26/04/03	2,216	2,222	2,208	2,219	+20	+0.91	15,025	-
[2529]	26/04/02	2,256	2,257	2,198	2,199	-41	-1.83	19,190	-
[2529]	26/04/01	2,262	2,262	2,204	2,240	+40	+1.82	9,662	-
[2529]	26/03/31	2,168	2,200	2,151	2,200	+32	+1.48	123,997	-
[2529]	26/03/30	2,132	2,182	2,132	2,168	-39	-1.77	2,603	-
[2529]	26/03/27	2,170	2,207	2,170	2,207	+23	+1.05	13,327	-
[2529]	26/03/26	2,186	2,186	2,165	2,184	+12	+0.55	50,489	-
[2529]	26/03/25	2,168	2,178	2,156	2,172	+59	+2.79	17,449	-
[2529]	26/03/24	2,126	2,138	2,113	2,113	+28	+1.34	5,242	-
[2529]	26/03/23	2,136	2,136	2,073	2,085	-76	-3.52	30,573	-
[2529]	26/03/19	2,185	2,210	2,161	2,161	-63	-2.83	7,991	-
[2529]	26/03/18	2,200	2,225	2,191	2,224	+55	+2.54	2,936	-
[2529]	26/03/17	2,160	2,187	2,160	2,169	+12	+0.56	6,227	-
[2529]	26/03/16	2,169	2,174	2,148	2,157	-12	-0.55	21,435	-
[2529]	26/03/13	2,136	2,182	2,136	2,169	-12	-0.55	9,830	-
[2529]	26/03/12	2,196	2,196	2,165	2,181	-26	-1.18	3,826	-
[2529]	26/03/11	2,215	2,225	2,207	2,207	+25	+1.15	4,785	-
[2529]	26/03/10	2,193	2,203	2,173	2,182	-9	-0.41	16,455	-
[2529]	26/03/09	2,128	2,191	2,120	2,191	-27	-1.22	18,643	-
[2529]	26/03/06	2,200	2,218	2,183	2,218	-20	-0.89	7,162	-
[2529]	26/03/05	2,244	2,264	2,202	2,238	+40	+1.82	32,993	-
[2529]	26/03/04	2,232	2,241	2,160	2,198	-75	-3.30	32,027	-
[2529]	26/03/03	2,307	2,307	2,252	2,273	-44	-1.90	20,892	-
[2529]	26/03/02	2,281	2,317	2,279	2,317	-8	-0.34	13,335	-
[2529]	26/02/27	2,296	2,325	2,290	2,325	+34	+1.48	11,718	-
[2529]	26/02/26	2,318	2,318	2,286	2,291	+1	+0.04	8,947	-
[2529]	26/02/25	2,270	2,290	2,256	2,290	+30	+1.33	49,170	-
[2529]	26/02/24	2,258	2,267	2,243	2,260	+7	+0.31	3,478	-
[2529]	26/02/20	2,270	2,270	2,246	2,253	-27	-1.18	7,928	-
[2529]	26/02/19	2,280	2,283	2,256	2,280	+19	+0.84	49,766	-
[2529]	26/02/18	2,258	2,264	2,240	2,261	+18	+0.80	3,752	-
[2529]	26/02/17	2,244	2,253	2,234	2,243	+3	+0.13	1,462	-
[2529]	26/02/16	2,290	2,290	2,240	2,240	-27	-1.19	7,948	-
[2529]	26/02/13	2,291	2,291	2,263	2,267	-23	-1.00	21,110	-
[2529]	26/02/12	2,284	2,296	2,273	2,290	0	0.00	16,351	-
[2529]	26/02/10	2,279	2,290	2,262	2,290	+35	+1.55	4,421	-
[2529]	26/02/09	2,317	2,317	2,249	2,255	+25	+1.12	14,276	-
[2529]	26/02/06	2,200	2,230	2,194	2,230	+27	+1.23	16,788	-
[2529]	26/02/05	2,200	2,224	2,196	2,203	+13	+0.59	8,918	-
[2529]	26/02/04	2,164	2,194	2,157	2,190	+25	+1.15	5,130	-
[2529]	26/02/03	2,158	2,165	2,137	2,165	+51	+2.41	4,237	-
[2529]	26/02/02	2,132	2,222	2,107	2,114	+10	+0.48	4,251	-
[2529]	26/01/30	2,105	2,114	2,091	2,104	+8	+0.38	3,982	-
[2529]	26/01/29	2,077	2,098	2,052	2,096	+19	+0.91	6,786	-
[2529]	26/01/28	2,097	2,097	2,067	2,077	-22	-1.05	14,880	-
[2529]	26/01/27	2,086	2,099	2,072	2,099	+13	+0.62	4,992	-
[2529]	26/01/26	2,124	2,124	2,085	2,086	-45	-2.11	14,207	-
[2529]	26/01/23	2,136	2,139	2,124	2,131	+1	+0.05	22,170	-
[2529]	26/01/22	2,120	2,132	2,118	2,130	+39	+1.87	5,026	-
[2529]	26/01/21	2,109	2,113	2,083	2,091	-26	-1.23	13,707	-
[2529]	26/01/20	2,125	2,125	2,108	2,117	-8	-0.38	7,069	-
[2529]	26/01/19	2,127	2,127	2,102	2,125	-2	-0.09	13,809	-
[2529]	26/01/16	2,152	2,152	2,125	2,127	-5	-0.23	15,688	-
[2529]	26/01/15	2,135	2,146	2,125	2,132	+7	+0.33	8,283	-
[2529]	26/01/14	2,133	2,134	2,117	2,125	+12	+0.57	10,777	-
[2529]	26/01/13	2,137	2,137	2,098	2,113	+56	+2.72	8,322	-
[2529]	26/01/09	2,063	2,070	2,054	2,057	+9	+0.44	7,813	-
[2529]	26/01/08	2,056	2,064	2,048	2,048	-7	-0.34	18,377	-
[2529]	26/01/07	2,065	2,065	2,052	2,055	-12	-0.58	4,537	-
[2529]	26/01/06	2,054	2,067	2,052	2,067	+19	+0.93	5,090	-
[2529]	26/01/05	2,049	2,051	2,034	2,048	+36	+1.79	14,937	-
[2529]	25/12/30	2,022	2,023	2,010	2,012	0	0.00	58,926	-
[2529]	25/12/29	2,012	2,022	2,007	2,012	+5	+0.25	4,736	-
[2529]	25/12/26	2,008	2,017	2,005	2,007	0	0.00	5,066	-
[2529]	25/12/25	2,012	2,012	2,002	2,007	+4	+0.20	1,532	-
[2529]	25/12/24	2,010	2,012	1,996	2,003	-3	-0.15	2,757	-
[2529]	25/12/23	2,004	2,012	2,001	2,006	+3	+0.15	2,859	-
[2529]	25/12/22	2,005	2,010	2,001	2,003	+10	+0.50	14,185	-
[2529]	25/12/19	1,983	1,998	1,983	1,993	+7	+0.35	2,441	-
[2529]	25/12/18	1,998	1,998	1,976	1,986	-4	-0.20	3,171	-
[2529]	25/12/17	1,991	1,991	1,971	1,990	-1	-0.05	2,107	-
[2529]	25/12/16	2,015	2,020	1,989	1,991	-24	-1.19	6,412	-
[2529]	25/12/15	2,010	2,015	2,005	2,015	+5	+0.25	3,015	-
[2529]	25/12/12	2,003	2,012	1,983	2,010	+28	+1.41	2,269	-
[2529]	25/12/11	2,004	2,004	1,978	1,982	-13	-0.65	11,814	-
[2529]	25/12/10	1,990	2,002	1,983	1,995	+14	+0.71	4,411	-
[2529]	25/12/09	1,963	1,981	1,963	1,981	+17	+0.87	4,573	-
[2529]	25/12/08	1,956	1,970	1,953	1,964	+9	+0.46	2,836	-
[2529]	25/12/05	1,971	1,971	1,948	1,955	-18	-0.91	1,866	-
[2529]	25/12/04	1,955	1,975	1,945	1,973	+33	+1.70	3,532	-
[2529]	25/12/03	1,969	1,969	1,937	1,940	-8	-0.41	19,937	-
[2529]	25/12/02	1,959	1,960	1,947	1,948	-7	-0.36	2,447	-
[2529]	25/12/01	1,984	1,984	1,950	1,955	-21	-1.06	4,527	-
[2529]	25/11/28	1,956	1,977	1,956	1,976	+11	+0.56	6,065	-
[2529]	25/11/27	1,964	1,971	1,962	1,965	+3	+0.15	5,278	-
[2529]	25/11/26	1,950	1,963	1,940	1,962	+36	+1.87	23,391	-
[2529]	25/11/25	1,945	1,945	1,924	1,926	0	0.00	13,070	-
[2529]	25/11/21	1,903	1,933	1,901	1,926	+4	+0.21	1,641	-
[2529]	25/11/20	1,917	1,937	1,916	1,922	+17	+0.89	9,888	-
[2529]	25/11/19	1,900	1,916	1,893	1,905	+5	+0.26	6,992	-
[2529]	25/11/18	1,925	1,939	1,900	1,900	-52	-2.66	4,035	-
[2529]	25/11/17	1,957	1,957	1,935	1,952	-1	-0.05	3,052	-
[2529]	25/11/14	1,928	1,953	1,915	1,953	+11	+0.57	2,164	-
[2529]	25/11/13	1,940	1,944	1,936	1,942	+2	+0.10	4,988	-
[2529]	25/11/12	1,909	1,940	1,909	1,940	+31	+1.62	10,560	-
[2529]	25/11/11	1,912	1,913	1,900	1,909	+1	+0.05	3,904	-
[2529]	25/11/10	1,904	1,908	1,892	1,908	+20	+1.06	45,401	-
[2529]	25/11/07	1,877	1,888	1,864	1,888	+13	+0.69	1,757	-
[2529]	25/11/06	1,878	1,887	1,875	1,875	+14	+0.75	3,050	-
[2529]	25/11/05	1,889	1,889	1,835	1,861	-24	-1.27	34,672	-
[2529]	25/11/04	1,896	1,918	1,885	1,885	-4	-0.21	20,969	-
[2529]	25/10/31	1,900	1,910	1,887	1,889	-5	-0.26	12,367	-
[2529]	25/10/30	1,882	1,895	1,875	1,894	+8	+0.42	6,592	-
[2529]	25/10/29	1,906	1,906	1,881	1,886	-17	-0.89	1,882	-
[2529]	25/10/28	1,922	1,922	1,897	1,903	-17	-0.89	1,382	-
[2529]	25/10/27	1,913	1,924	1,911	1,920	+28	+1.48	7,489	-
[2529]	25/10/24	1,889	1,898	1,884	1,892	+7	+0.37	12,849	-
[2529]	25/10/23	1,870	1,885	1,870	1,885	-4	-0.21	13,758	-
[2529]	25/10/22	1,879	1,889	1,871	1,889	+6	+0.32	57,558	-
[2529]	25/10/21	1,885	1,890	1,849	1,883	+11	+0.59	211,794	-
[2529]	25/10/20	1,866	1,872	1,851	1,872	+42	+2.30	8,041	-
[2529]	25/10/17	1,839	1,846	1,830	1,830	-8	-0.44	57,317	-
[2529]	25/10/16	1,854	1,854	1,838	1,838	+3	+0.16	19,188	-
[2529]	25/10/15	1,824	1,836	1,824	1,835	+16	+0.88	2,623	-
[2529]	25/10/14	1,845	1,845	1,802	1,819	-25	-1.36	13,906	-
[2529]	25/10/10	1,883	1,883	1,841	1,844	-30	-1.60	4,709	-
[2529]	25/10/09	1,900	1,900	1,868	1,874	+8	+0.43	5,801	-
[2529]	25/10/08	1,889	1,889	1,866	1,866	-6	-0.32	12,512	-
[2529]	25/10/07	1,871	1,878	1,866	1,872	-14	-0.74	3,790	-
[2529]	25/10/06	1,980	1,990	1,860	1,886	+45	+2.44	41,872	-
[2529]	25/10/03	1,837	1,846	1,832	1,841	+9	+0.49	6,460	-
[2529]	25/10/02	1,828	1,839	1,820	1,832	+7	+0.38	3,469	-
[2529]	25/10/01	1,847	1,847	1,825	1,825	-22	-1.19	31,622	-
[2529]	25/09/30	1,860	1,860	1,840	1,847	-10	-0.54	3,072	-
[2529]	25/09/29	1,873	1,875	1,857	1,857	-20	-1.07	14,920	-
[2529]	25/09/26	1,877	1,885	1,873	1,877	+4	+0.21	2,594	-
[2529]	25/09/25	1,864	1,873	1,864	1,873	+14	+0.75	4,606	-
[2529]	25/09/24	1,880	1,880	1,855	1,859	-2	-0.11	5,474	-
[2529]	25/09/22	1,866	1,868	1,855	1,861	+5	+0.27	32,819	-
[2529]	25/09/19	1,880	1,880	1,850	1,856	-4	-0.22	3,439	-
[2529]	25/09/18	1,866	1,869	1,851	1,860	0	0.00	2,302	-
[2529]	25/09/17	1,874	1,874	1,853	1,860	-11	-0.59	2,304	-
[2529]	25/09/16	1,864	1,880	1,864	1,871	+7	+0.38	14,945	-
[2529]	25/09/12	1,871	1,872	1,861	1,864	+5	+0.27	2,365	-
[2529]	25/09/11	1,852	1,863	1,847	1,859	+9	+0.49	1,475	-
[2529]	25/09/10	1,863	1,863	1,845	1,850	0	0.00	3,989	-
[2529]	25/09/09	1,873	1,874	1,850	1,850	-13	-0.70	17,549	-
[2529]	25/09/08	1,868	1,869	1,851	1,863	+19	+1.03	2,883	-
[2529]	25/09/05	1,837	1,850	1,835	1,844	+19	+1.04	19,260	-