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
[2552]	26/10/29	1,785	1,785	1,763	1,780	-5.0	-0.28	110,399	-
[2552]	26/10/28	1,808	1,808	1,784	1,785	-22.0	-1.22	12,770	-
[2552]	26/10/27	1,820	1,820	1,805	1,807	-12.0	-0.66	3,030	-
[2552]	26/10/26	1,804	1,819	1,788	1,819	+20.0	+1.11	12,767	-
[2552]	26/10/23	1,780	1,804	1,776	1,799	+24.0	+1.35	10,908	-
[2552]	26/10/22	1,775	1,778	1,765	1,775	+7.0	+0.40	3,365	-
[2552]	26/10/21	1,770	1,781	1,768	1,768	-5.0	-0.28	8,927	-
[2552]	26/10/20	1,784	1,784	1,764	1,773	-9.0	-0.51	6,008	-
[2552]	26/10/19	1,792	1,797	1,780	1,782	-10.0	-0.56	5,021	-
[2552]	26/10/16	1,797	1,802	1,788	1,792	+1.0	+0.06	7,387	-
[2552]	26/10/15	1,775	1,791	1,766	1,791	+14.0	+0.79	4,219	-
[2552]	26/10/14	1,782	1,808	1,771	1,777	-6.0	-0.34	5,386	-
[2552]	26/10/13	1,783	1,788	1,776	1,783	+3.0	+0.17	32,804	-
[2552]	26/10/09	1,780	1,785	1,766	1,780	+8.0	+0.45	3,509	-
[2552]	26/10/08	1,775	1,775	1,762	1,772	-14.0	-0.78	52,608	-
[2552]	26/10/07	1,794	1,797	1,778	1,786	-31.0	-1.71	23,483	-
[2552]	26/10/06	1,801	1,817	1,787	1,817	+18.0	+1.00	18,790	-
[2552]	26/10/05	1,827	1,827	1,794	1,799	-15.0	-0.83	17,859	-
[2552]	26/10/02	1,848	1,848	1,814	1,814	-51.0	-2.73	7,987	-
[2552]	26/10/01	1,860	1,865	1,840	1,865	+8.0	+0.43	25,460	-
[2552]	26/09/30	1,862	1,862	1,846	1,857	+6.0	+0.32	8,217	-
[2552]	26/09/29	1,872	1,872	1,847	1,851	-21.0	-1.12	15,264	-
[2552]	26/09/28	1,875	1,875	1,869	1,872	+1.0	+0.05	1,292	-
[2552]	26/09/25	1,886	1,890	1,871	1,871	+1.0	+0.05	145,139	-
[2552]	26/09/24	1,875	1,888	1,870	1,870	-10.0	-0.53	64,832	-
[2552]	26/09/18	1,897	1,897	1,880	1,880	-11.0	-0.58	1,901	-
[2552]	26/09/17	1,894	1,895	1,890	1,891	+6.0	+0.32	1,850	-
[2552]	26/09/16	1,895	1,897	1,885	1,885	-8.0	-0.42	549	-
[2552]	26/09/15	1,901	1,901	1,885	1,893	-5.0	-0.26	1,005	-
[2552]	26/09/14	1,884	1,901	1,884	1,898	-2.0	-0.11	10,592	-
[2552]	26/09/11	1,910	1,910	1,881	1,900	+1.0	+0.05	3,063	-
[2552]	26/09/10	1,910	1,910	1,894	1,899	0	+0.00	917	-
[2552]	26/09/09	1,905	1,905	1,885	1,899	+4.0	+0.21	28,228	-
[2552]	26/09/08	1,901	1,910	1,888	1,895	-16.0	-0.84	28,646	-
[2552]	26/09/07	1,916	1,916	1,903	1,911	-12.0	-0.62	8,445	-
[2552]	26/09/04	1,925	1,925	1,917	1,923	+2.0	+0.10	8,106	-
[2552]	26/09/03	1,925	1,932	1,921	1,921	-12.0	-0.62	8,625	-
[2552]	26/09/02	1,936	1,936	1,924	1,933	-3.0	-0.15	2,769	-
[2552]	26/09/01	1,931	1,939	1,927	1,936	+6.0	+0.31	3,547	-
[2552]	26/08/31	1,938	1,945	1,929	1,930	-36.0	-1.83	427,744	-
[2552]	26/08/28	1,950	1,966	1,933	1,966	+10.0	+0.51	31,823	-
[2552]	26/08/27	1,956	1,963	1,950	1,956	+2.0	+0.10	4,009	-
[2552]	26/08/26	1,950	1,958	1,950	1,954	+3.0	+0.15	1,636	-
[2552]	26/08/25	1,949	1,953	1,946	1,951	+9.0	+0.46	6,660	-
[2552]	26/08/24	1,955	1,955	1,932	1,942	+8.0	+0.41	3,888	-
[2552]	26/08/21	1,944	1,944	1,927	1,934	-13.0	-0.67	1,372	-
[2552]	26/08/20	1,938	1,947	1,933	1,947	+19.0	+0.99	2,661	-
[2552]	26/08/19	1,938	1,938	1,922	1,928	-3.0	-0.16	683	-
[2552]	26/08/18	1,943	1,943	1,922	1,931	-14.0	-0.72	1,353	-
[2552]	26/08/17	1,944	1,950	1,940	1,945	+7.0	+0.36	5,699	-
[2552]	26/08/14	1,933	1,943	1,930	1,938	-7.0	-0.36	3,841	-
[2552]	26/08/13	1,951	1,956	1,939	1,945	0	+0.00	2,814	-
[2552]	26/08/12	1,933	1,945	1,933	1,945	+9.0	+0.46	3,781	-
[2552]	26/08/10	1,940	1,940	1,922	1,936	+11.0	+0.57	6,445	-
[2552]	26/08/07	1,940	1,954	1,925	1,925	-1.0	-0.05	27,194	-
[2552]	26/08/06	1,931	1,942	1,926	1,926	-44.0	-2.23	14,250	-
[2552]	26/08/05	1,969	1,970	1,940	1,970	+20.0	+1.03	3,974	-
[2552]	26/08/04	1,969	1,990	1,950	1,950	-18.0	-0.91	13,205	-
[2552]	26/08/03	2,007	2,007	1,968	1,968	-45.0	-2.24	30,403	-
[2552]	26/07/31	2,050	2,050	2,012	2,013	-36.0	-1.76	5,083	-
[2552]	26/07/30	2,061	2,061	2,022	2,049	-6.0	-0.29	24,534	-
[2552]	26/07/29	2,029	2,055	2,029	2,055	+27.0	+1.33	2,311	-
[2552]	26/07/28	2,032	2,044	2,022	2,028	0	+0.00	25,636	-
[2552]	26/07/27	2,011	2,032	2,010	2,028	+28.0	+1.40	1,501	-
[2552]	26/07/24	1,995	2,006	1,988	2,000	+5.0	+0.25	610	-
[2552]	26/07/23	2,010	2,015	1,995	1,995	-12.0	-0.60	25,498	-
[2552]	26/07/22	2,024	2,024	2,002	2,007	+17.0	+0.85	8,327	-
[2552]	26/07/21	2,006	2,019	1,990	1,990	+14.0	+0.71	1,424	-
[2552]	26/07/17	1,968	1,999	1,968	1,976	+8	+0.41	9,470	-
[2552]	26/07/16	1,990	1,994	1,965	1,968	-22	-1.11	839	-
[2552]	26/07/15	1,988	1,998	1,988	1,990	+22	+1.12	616	-
[2552]	26/07/14	1,976	1,985	1,968	1,968	+6	+0.31	1,342	-
[2552]	26/07/13	1,967	1,972	1,962	1,962	-1	-0.05	1,052	-
[2552]	26/07/10	1,980	1,980	1,963	1,963	-7	-0.36	1,438	-
[2552]	26/07/09	1,983	1,983	1,966	1,970	+1	+0.05	1,139	-
[2552]	26/07/08	1,980	1,985	1,967	1,969	-16	-0.81	5,133	-
[2552]	26/07/07	1,991	1,994	1,982	1,985	+2	+0.10	3,585	-
[2552]	26/07/06	1,975	1,999	1,971	1,983	+8	+0.41	2,128	-
[2552]	26/07/03	1,946	1,978	1,946	1,975	+51	+2.65	6,325	-
[2552]	26/07/02	1,935	1,949	1,924	1,924	-4	-0.21	2,063	-
[2552]	26/07/01	1,959	1,959	1,926	1,928	-40	-2.03	3,710	-
[2552]	26/06/30	1,964	1,968	1,951	1,968	+6	+0.31	3,770	-
[2552]	26/06/29	1,963	1,964	1,952	1,962	0	0.00	2,465	-
[2552]	26/06/26	1,920	1,962	1,920	1,962	+13	+0.67	2,128	-
[2552]	26/06/25	1,909	1,949	1,909	1,949	+28	+1.46	2,169	-
[2552]	26/06/24	1,894	1,921	1,894	1,921	+15	+0.79	1,474	-
[2552]	26/06/23	1,910	1,910	1,900	1,906	+3	+0.16	980	-
[2552]	26/06/22	1,909	1,910	1,892	1,903	-2	-0.10	2,466	-
[2552]	26/06/19	1,911	1,911	1,895	1,905	+9	+0.47	601	-
[2552]	26/06/18	1,916	1,916	1,889	1,896	+1	+0.05	316	-
[2552]	26/06/17	1,916	1,916	1,895	1,895	-15	-0.79	899	-
[2552]	26/06/16	1,953	1,953	1,899	1,910	-35	-1.80	3,412	-
[2552]	26/06/15	1,955	1,955	1,931	1,945	+12	+0.62	2,966	-
[2552]	26/06/12	1,922	1,936	1,911	1,933	+13	+0.68	761	-
[2552]	26/06/11	1,907	1,928	1,905	1,920	+13	+0.68	1,255	-
[2552]	26/06/10	1,900	1,910	1,887	1,907	+7	+0.37	767	-
[2552]	26/06/09	1,900	1,900	1,876	1,900	+5	+0.26	2,340	-
[2552]	26/06/08	1,888	1,895	1,878	1,895	+7	+0.37	1,070	-
[2552]	26/06/05	1,883	1,910	1,876	1,888	-7	-0.37	10,312	-
[2552]	26/06/04	1,930	1,930	1,891	1,895	-20	-1.04	64,911	-
[2552]	26/06/03	1,910	1,925	1,907	1,915	+13	+0.68	2,546	-
[2552]	26/06/02	1,927	1,927	1,893	1,902	-25	-1.30	14,103	-
[2552]	26/06/01	1,959	1,959	1,922	1,927	-24	-1.23	4,343	-
[2552]	26/05/29	1,945	1,968	1,939	1,951	+12	+0.62	2,027	-
[2552]	26/05/28	1,945	1,945	1,931	1,939	-4	-0.21	805	-
[2552]	26/05/27	1,925	1,945	1,925	1,943	+18	+0.94	2,507	-
[2552]	26/05/26	1,945	1,945	1,925	1,925	-20	-1.03	3,004	-
[2552]	26/05/25	1,948	1,948	1,936	1,945	+5	+0.26	1,912	-
[2552]	26/05/22	1,959	1,959	1,936	1,940	-16.0	-0.82	7,673	-
[2552]	26/05/21	1,957	1,957	1,945	1,956	+7.0	+0.36	1,935	-
[2552]	26/05/20	1,980	1,980	1,940	1,949	-18.0	-0.92	1,382	-
[2552]	26/05/19	1,961	1,967	1,953	1,967	+7.0	+0.36	656	-
[2552]	26/05/18	1,975	1,975	1,943	1,960	-13.0	-0.66	3,808	-
[2552]	26/05/15	1,972	1,984	1,971	1,973	+1.0	+0.05	5,069	-
[2552]	26/05/14	1,980	1,981	1,967	1,972	0	+0.00	1,408	-
[2552]	26/05/13	2,001	2,001	1,972	1,972	-28.0	-1.40	4,740	-
[2552]	26/05/12	2,010	2,010	1,984	2,000	-3.0	-0.15	2,179	-
[2552]	26/05/11	2,017	2,017	1,999	2,003	-3.0	-0.15	22,227	-
[2552]	26/05/08	2,029	2,029	1,999	2,006	-14.0	-0.69	3,933	-
[2552]	26/05/07	2,046	2,046	2,015	2,020	+6.0	+0.30	2,931	-
[2552]	26/05/01	2,032	2,032	2,014	2,014	-1.0	-0.05	765	-
[2552]	26/04/30	2,025	2,025	2,015	2,015	-10.0	-0.49	796	-
[2552]	26/04/28	2,047	2,047	2,025	2,025	-18.0	-0.88	2,739	-
[2552]	26/04/27	2,050	2,050	2,038	2,043	+2	+0.10	990	-
[2552]	26/04/24	2,060	2,060	2,039	2,041	-27	-1.31	841	-
[2552]	26/04/23	2,049	2,068	2,031	2,068	+19	+0.93	655	-
[2552]	26/04/22	2,058	2,058	2,040	2,049	-7	-0.34	1,171	-
[2552]	26/04/21	2,069	2,069	2,056	2,056	-4	-0.19	387	-
[2552]	26/04/20	2,068	2,078	2,060	2,060	-12	-0.58	9,539	-
[2552]	26/04/17	2,081	2,084	2,068	2,072	-6	-0.29	6,384	-
[2552]	26/04/16	2,083	2,083	2,069	2,078	0	0.00	6,105	-
[2552]	26/04/15	2,081	2,087	2,076	2,078	+1	+0.05	1,056	-
[2552]	26/04/14	2,049	2,083	2,049	2,077	+36	+1.76	5,578	-
[2552]	26/04/13	2,061	2,061	2,041	2,041	-9	-0.44	996	-
[2552]	26/04/10	2,068	2,068	2,046	2,050	+2	+0.10	619	-
[2552]	26/04/09	2,065	2,081	2,048	2,048	-16	-0.78	1,273	-
[2552]	26/04/08	2,063	2,071	2,052	2,064	+18	+0.88	1,872	-
[2552]	26/04/07	2,058	2,058	2,040	2,046	-12	-0.58	2,480	-
[2552]	26/04/06	2,062	2,063	2,050	2,058	+9	+0.44	7,274	-
[2552]	26/04/03	2,048	2,050	2,037	2,049	+17	+0.84	904	-
[2552]	26/04/02	2,059	2,070	2,029	2,032	-14	-0.68	4,362	-
[2552]	26/04/01	2,030	2,046	2,026	2,046	+41	+2.04	1,066	-
[2552]	26/03/31	2,020	2,021	2,003	2,005	-15	-0.74	2,423	-
[2552]	26/03/30	2,050	2,070	1,950	2,020	-30	-1.46	3,937	-
[2552]	26/03/27	2,064	2,070	2,050	2,050	-15	-0.73	4,917	-
[2552]	26/03/26	2,090	2,090	2,061	2,065	-25	-1.20	4,014	-
[2552]	26/03/25	2,105	2,105	2,081	2,090	+12	+0.58	601	-
[2552]	26/03/24	2,100	2,100	2,073	2,078	-1	-0.05	2,438	-
[2552]	26/03/23	2,102	2,102	2,060	2,079	-35	-1.66	3,971	-
[2552]	26/03/19	2,143	2,143	2,113	2,114	+2	+0.09	654	-
[2552]	26/03/18	2,139	2,145	2,112	2,112	+2	+0.09	1,882	-
[2552]	26/03/17	2,139	2,141	2,110	2,110	-15	-0.71	782	-
[2552]	26/03/16	2,120	2,131	2,101	2,125	+15	+0.71	2,481	-
[2552]	26/03/13	2,132	2,133	2,110	2,110	-5	-0.24	579	-
[2552]	26/03/12	2,162	2,162	2,113	2,115	-21	-0.98	9,192	-
[2552]	26/03/11	2,121	2,143	2,111	2,136	+15	+0.71	5,507	-
[2552]	26/03/10	2,116	2,124	2,109	2,121	+9	+0.43	17,687	-
[2552]	26/03/09	2,117	2,122	2,097	2,112	-20	-0.94	30,190	-
[2552]	26/03/06	2,135	2,138	2,122	2,132	+6	+0.28	6,921	-
[2552]	26/03/05	2,142	2,156	2,126	2,126	-1	-0.05	8,330	-
[2552]	26/03/04	2,160	2,160	2,108	2,127	-19	-0.89	2,796	-
[2552]	26/03/03	2,180	2,180	2,137	2,146	-34	-1.56	10,935	-
[2552]	26/03/02	2,180	2,180	2,148	2,180	+30	+1.40	3,441	-
[2552]	26/02/27	2,218	2,218	2,150	2,150	-42	-1.92	361,006	-
[2552]	26/02/26	2,180	2,197	2,180	2,192	+15	+0.69	2,615	-
[2552]	26/02/25	2,169	2,179	2,168	2,177	+8	+0.37	1,461	-
[2552]	26/02/24	2,150	2,171	2,150	2,169	+19	+0.88	4,866	-
[2552]	26/02/20	2,149	2,152	2,144	2,150	+2	+0.09	622	-
[2552]	26/02/19	2,157	2,157	2,135	2,148	-8	-0.37	398	-
[2552]	26/02/18	2,154	2,158	2,133	2,156	+13	+0.61	3,069	-
[2552]	26/02/17	2,153	2,153	2,125	2,143	-11	-0.51	1,683	-
[2552]	26/02/16	2,136	2,154	2,123	2,154	+27	+1.27	1,149	-
[2552]	26/02/13	2,156	2,158	2,123	2,127	-17	-0.79	15,152	-
[2552]	26/02/12	2,147	2,150	2,140	2,144	-12	-0.56	3,163	-
[2552]	26/02/10	2,150	2,157	2,145	2,156	+8	+0.37	7,125	-
[2552]	26/02/09	2,171	2,171	2,136	2,148	-18	-0.83	5,351	-
[2552]	26/02/06	2,179	2,179	2,140	2,166	-3	-0.14	1,931	-
[2552]	26/02/05	2,169	2,169	2,153	2,169	-14	-0.64	5,540	-
[2552]	26/02/04	2,164	2,183	2,150	2,183	+16	+0.74	5,866	-
[2552]	26/02/03	2,164	2,167	2,143	2,167	+4	+0.18	6,544	-
[2552]	26/02/02	2,173	2,173	2,142	2,163	-6	-0.28	3,193	-
[2552]	26/01/30	2,170	2,170	2,145	2,169	+2	+0.09	8,450	-
[2552]	26/01/29	2,159	2,167	2,122	2,167	+21	+0.98	4,260	-
[2552]	26/01/28	2,151	2,151	2,126	2,146	+5	+0.23	1,584	-
[2552]	26/01/27	2,179	2,179	2,125	2,141	-28	-1.29	1,620	-
[2552]	26/01/26	2,165	2,169	2,138	2,169	-1	-0.05	3,029	-
[2552]	26/01/23	2,199	2,199	2,156	2,170	-5	-0.23	2,737	-
[2552]	26/01/22	2,219	2,219	2,161	2,175	-5	-0.23	4,386	-
[2552]	26/01/21	2,208	2,208	2,156	2,180	-26	-1.18	2,694	-
[2552]	26/01/20	2,226	2,226	2,200	2,206	-14	-0.63	2,375	-
[2552]	26/01/19	2,238	2,239	2,211	2,220	-11	-0.49	2,871	-
[2552]	26/01/16	2,219	2,231	2,219	2,231	+16	+0.72	1,642	-
[2552]	26/01/15	2,210	2,217	2,202	2,215	+6	+0.27	2,333	-
[2552]	26/01/14	2,205	2,210	2,200	2,209	+7	+0.32	13,109	-
[2552]	26/01/13	2,206	2,206	2,186	2,202	-12	-0.54	6,157	-
[2552]	26/01/09	2,198	2,214	2,196	2,214	+16	+0.73	2,893	-
[2552]	26/01/08	2,199	2,202	2,189	2,198	-1	-0.05	6,227	-
[2552]	26/01/07	2,188	2,201	2,179	2,199	+13	+0.59	2,612	-
[2552]	26/01/06	2,182	2,187	2,175	2,186	-2	-0.09	4,562	-
[2552]	26/01/05	2,200	2,201	2,163	2,188	+3	+0.14	4,337	-
[2552]	25/12/30	2,185	2,192	2,174	2,185	+5	+0.23	53,821	-
[2552]	25/12/29	2,169	2,182	2,169	2,180	0	0.00	7,424	-
[2552]	25/12/26	2,176	2,184	2,160	2,180	+4	+0.18	1,231	-
[2552]	25/12/25	2,172	2,179	2,170	2,176	+9	+0.42	5,713	-
[2552]	25/12/24	2,158	2,170	2,158	2,167	+13	+0.60	1,304	-
[2552]	25/12/23	2,151	2,155	2,149	2,154	+2	+0.09	1,403	-
[2552]	25/12/22	2,164	2,175	2,146	2,152	-11	-0.51	4,282	-
[2552]	25/12/19	2,152	2,167	2,152	2,163	+13	+0.60	2,438	-
[2552]	25/12/18	2,140	2,158	2,140	2,150	+2	+0.09	7,918	-
[2552]	25/12/17	2,149	2,149	2,136	2,148	+7	+0.33	628	-
[2552]	25/12/16	2,153	2,153	2,138	2,141	+1	+0.05	1,033	-
[2552]	25/12/15	2,153	2,153	2,131	2,140	+13	+0.61	1,830	-
[2552]	25/12/12	2,100	2,137	2,098	2,127	+23	+1.09	2,425	-
[2552]	25/12/11	2,120	2,125	2,093	2,104	-16	-0.75	3,243	-
[2552]	25/12/10	2,113	2,125	2,104	2,120	+25	+1.19	3,177	-
[2552]	25/12/09	2,120	2,120	2,088	2,095	-8	-0.38	3,660	-
[2552]	25/12/08	2,110	2,120	2,093	2,103	-14	-0.66	6,069	-
[2552]	25/12/05	2,117	2,121	2,108	2,117	-21	-0.98	7,126	-
[2552]	25/12/04	2,162	2,162	2,127	2,138	-2	-0.09	2,281	-
[2552]	25/12/03	2,170	2,170	2,136	2,140	-25	-1.15	3,646	-
[2552]	25/12/02	2,178	2,178	2,145	2,165	-5	-0.23	4,814	-
[2552]	25/12/01	2,202	2,202	2,159	2,170	-29	-1.32	13,973	-
[2552]	25/11/28	2,204	2,208	2,190	2,199	-3	-0.14	20,820	-
[2552]	25/11/27	2,187	2,206	2,187	2,202	+12	+0.55	4,876	-
[2552]	25/11/26	2,178	2,190	2,175	2,190	+17	+0.78	17,964	-
[2552]	25/11/25	2,160	2,180	2,159	2,173	+13	+0.60	4,822	-
[2552]	25/11/21	2,162	2,162	2,150	2,160	+15	+0.70	1,618	-
[2552]	25/11/20	2,141	2,171	2,141	2,145	-15	-0.69	2,668	-
[2552]	25/11/19	2,167	2,167	2,131	2,160	0	0.00	13,668	-
[2552]	25/11/18	2,186	2,186	2,140	2,160	0	0.00	5,344	-
[2552]	25/11/17	2,160	2,170	2,156	2,160	-7	-0.32	15,819	-
[2552]	25/11/14	2,156	2,172	2,156	2,167	+10	+0.46	7,055	-
[2552]	25/11/13	2,160	2,163	2,154	2,157	-3	-0.14	2,790	-
[2552]	25/11/12	2,169	2,176	2,160	2,160	-10	-0.46	92,269	-
[2552]	25/11/11	2,149	2,170	2,145	2,170	+32	+1.50	2,197	-
[2552]	25/11/10	2,142	2,154	2,138	2,138	-2	-0.09	15,240	-
[2552]	25/11/07	2,141	2,144	2,133	2,140	-2	-0.09	11,513	-
[2552]	25/11/06	2,142	2,142	2,128	2,142	0	0.00	2,031	-
[2552]	25/11/05	2,121	2,142	2,108	2,142	+20	+0.94	9,345	-
[2552]	25/11/04	2,150	2,150	2,112	2,122	-5	-0.24	1,790	-
[2552]	25/10/31	2,118	2,127	2,115	2,127	+7	+0.33	1,501	-
[2552]	25/10/30	2,111	2,120	2,092	2,120	+20	+0.95	1,890	-
[2552]	25/10/29	2,130	2,130	2,098	2,100	-11	-0.52	17,599	-
[2552]	25/10/28	2,129	2,130	2,111	2,111	-18	-0.85	11,730	-
[2552]	25/10/27	2,121	2,129	2,115	2,129	+16	+0.76	9,322	-
[2552]	25/10/24	2,125	2,125	2,111	2,113	-8	-0.38	11,878	-
[2552]	25/10/23	2,108	2,121	2,100	2,121	+12	+0.57	8,066	-
[2552]	25/10/22	2,095	2,109	2,095	2,109	+19	+0.91	15,485	-
[2552]	25/10/21	2,087	2,095	2,087	2,090	+3	+0.14	1,373	-
[2552]	25/10/20	2,088	2,094	2,079	2,087	+5	+0.24	1,605	-
[2552]	25/10/17	2,090	2,090	2,067	2,082	+1	+0.05	2,624	-
[2552]	25/10/16	2,068	2,081	2,068	2,081	+12	+0.58	1,245	-
[2552]	25/10/15	2,068	2,072	2,050	2,069	+10	+0.49	2,096	-
[2552]	25/10/14	2,057	2,063	2,042	2,059	-4	-0.19	2,555	-
[2552]	25/10/10	2,073	2,073	2,057	2,063	+3	+0.15	1,839	-
[2552]	25/10/09	2,066	2,067	2,056	2,060	-6	-0.29	5,855	-
[2552]	25/10/08	2,090	2,090	2,066	2,066	-24	-1.15	4,188	-
[2552]	25/10/07	2,083	2,090	2,070	2,090	-16	-0.76	2,706	-
[2552]	25/10/06	2,074	2,106	2,074	2,106	+44	+2.13	3,897	-
[2552]	25/10/03	2,093	2,093	2,060	2,062	-10	-0.48	1,637	-
[2552]	25/10/02	2,080	2,088	2,057	2,072	-8	-0.38	2,049	-
[2552]	25/10/01	2,093	2,093	2,055	2,080	-2	-0.10	1,941	-
[2552]	25/09/30	2,088	2,089	2,067	2,082	+11	+0.53	3,429	-
[2552]	25/09/29	2,093	2,102	2,070	2,071	-9	-0.43	1,328	-
[2552]	25/09/26	2,093	2,102	2,080	2,080	-13	-0.62	905	-
[2552]	25/09/25	2,080	2,093	2,080	2,093	+18	+0.87	1,316	-
[2552]	25/09/24	2,094	2,094	2,075	2,075	-11	-0.53	2,592	-
[2552]	25/09/22	2,087	2,097	2,085	2,086	-10	-0.48	2,102	-
[2552]	25/09/19	2,105	2,105	2,080	2,096	-14	-0.66	2,119	-
[2552]	25/09/18	2,100	2,110	2,092	2,110	+17	+0.81	4,558	-
[2552]	25/09/17	2,102	2,110	2,089	2,093	-9	-0.43	3,648	-
[2552]	25/09/16	2,100	2,104	2,087	2,102	+11	+0.53	7,972	-
[2552]	25/09/12	2,073	2,093	2,062	2,091	+37	+1.80	2,414	-
[2552]	25/09/11	2,056	2,074	2,054	2,054	-1	-0.05	1,803	-
[2552]	25/09/10	2,060	2,060	2,051	2,055	-7	-0.34	645	-
[2552]	25/09/09	2,052	2,062	2,050	2,062	+13	+0.63	3,323	-
[2552]	25/09/08	2,044	2,058	2,044	2,049	+9	+0.44	3,299	-
[2552]	25/09/05	2,047	2,048	2,034	2,040	-12	-0.58	6,231	-