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
[2561]	26/10/29	1,995	1,999	1,989	1,994	-1.0	-0.05	5,449	-
[2561]	26/10/28	1,994	1,999	1,990	1,995	-4.0	-0.20	17,181	-
[2561]	26/10/27	2,001	2,002	1,995	1,999	-1.0	-0.05	2,016	-
[2561]	26/10/26	1,998	2,000	1,994	2,000	-4.0	-0.20	2,973	-
[2561]	26/10/23	1,997	2,007	1,993	2,004	+18.0	+0.91	355,795	-
[2561]	26/10/22	1,989	1,989	1,985	1,986	-2.0	-0.10	6,087	-
[2561]	26/10/21	1,983	1,988	1,980	1,988	+5.0	+0.25	13,584	-
[2561]	26/10/20	1,976	1,984	1,975	1,983	+3.0	+0.15	5,101	-
[2561]	26/10/19	1,982	1,982	1,976	1,980	+5.0	+0.25	3,926	-
[2561]	26/10/16	1,979	1,979	1,972	1,975	-2.0	-0.10	6,060	-
[2561]	26/10/15	1,972	1,978	1,971	1,977	+11.0	+0.56	61,241	-
[2561]	26/10/14	1,968	1,969	1,964	1,966	-1.0	-0.05	11,641	-
[2561]	26/10/13	1,965	1,970	1,960	1,967	+2.0	+0.10	6,031	-
[2561]	26/10/09	1,958	1,966	1,957	1,965	+16.0	+0.82	8,001	-
[2561]	26/10/08	1,954	1,968	1,949	1,949	-10.0	-0.51	8,550	-
[2561]	26/10/07	1,965	1,965	1,955	1,959	+7.0	+0.36	2,801	-
[2561]	26/10/06	1,963	1,963	1,950	1,952	-10.0	-0.51	57,239	-
[2561]	26/10/05	1,959	1,963	1,958	1,962	+2.0	+0.10	16,226	-
[2561]	26/10/02	1,966	1,969	1,960	1,960	-5.0	-0.25	1,945	-
[2561]	26/10/01	1,966	1,966	1,960	1,965	-2.0	-0.10	1,460	-
[2561]	26/09/30	1,963	1,967	1,959	1,967	-1.0	-0.05	27,199	-
[2561]	26/09/29	1,959	1,968	1,957	1,968	+9.0	+0.46	7,904	-
[2561]	26/09/28	1,968	1,968	1,953	1,959	-5.0	-0.25	114,147	-
[2561]	26/09/25	1,957	1,964	1,955	1,964	+4.0	+0.20	9,027	-
[2561]	26/09/24	1,975	1,975	1,958	1,960	-23.0	-1.16	25,701	-
[2561]	26/09/18	1,979	1,995	1,973	1,983	+3.0	+0.15	41,497	-
[2561]	26/09/17	1,975	1,980	1,967	1,980	+10.0	+0.51	5,789	-
[2561]	26/09/16	1,970	1,980	1,965	1,970	+1.0	+0.05	10,420	-
[2561]	26/09/15	1,968	2,036	1,968	1,969	-6.0	-0.30	138,258	-
[2561]	26/09/14	1,980	1,982	1,973	1,975	-4.0	-0.20	2,627	-
[2561]	26/09/11	1,984	1,991	1,975	1,979	-11.0	-0.55	174,682	-
[2561]	26/09/10	1,994	1,994	1,983	1,990	-4.0	-0.20	3,848	-
[2561]	26/09/09	1,991	1,994	1,985	1,994	+1.0	+0.05	3,007	-
[2561]	26/09/08	1,982	1,993	1,982	1,993	+11.0	+0.55	4,358	-
[2561]	26/09/07	1,988	1,988	1,982	1,982	-6.0	-0.30	9,121	-
[2561]	26/09/04	1,978	2,000	1,978	1,988	+12.0	+0.61	56,113	-
[2561]	26/09/03	1,970	1,976	1,969	1,976	+9.0	+0.46	68,507	-
[2561]	26/09/02	1,967	1,981	1,962	1,967	-3.0	-0.15	49,682	-
[2561]	26/09/01	1,976	1,978	1,965	1,970	-9.0	-0.45	40,600	-
[2561]	26/08/31	1,979	1,979	1,968	1,979	+1.0	+0.05	22,939	-
[2561]	26/08/28	1,985	1,985	1,976	1,978	-6.0	-0.30	3,158	-
[2561]	26/08/27	1,980	1,985	1,979	1,984	-1.0	-0.05	29,039	-
[2561]	26/08/26	1,984	1,988	1,984	1,985	+1.0	+0.05	24,681	-
[2561]	26/08/25	1,979	1,985	1,979	1,984	-2.0	-0.10	6,257	-
[2561]	26/08/24	1,989	1,989	1,978	1,986	0	+0.00	3,665	-
[2561]	26/08/21	1,980	1,986	1,980	1,986	+1.0	+0.05	15,746	-
[2561]	26/08/20	1,989	1,994	1,985	1,985	-4.0	-0.20	32,684	-
[2561]	26/08/19	1,977	1,989	1,975	1,989	+12.0	+0.61	3,721	-
[2561]	26/08/18	1,977	1,977	1,974	1,977	-4.0	-0.20	19,583	-
[2561]	26/08/17	1,983	1,985	1,977	1,981	-9.0	-0.45	26,376	-
[2561]	26/08/14	1,988	1,990	1,987	1,990	+3.0	+0.15	926	-
[2561]	26/08/13	1,993	1,996	1,986	1,987	-5.0	-0.25	3,389	-
[2561]	26/08/12	1,991	2,007	1,988	1,992	-8.0	-0.40	44,755	-
[2561]	26/08/10	1,999	2,000	1,992	2,000	+3.0	+0.15	24,426	-
[2561]	26/08/07	1,997	2,000	1,997	1,997	-3.0	-0.15	2,547	-
[2561]	26/08/06	1,993	2,000	1,990	2,000	+8.0	+0.40	1,767	-
[2561]	26/08/05	1,991	1,992	1,989	1,992	+1.0	+0.05	6,328	-
[2561]	26/08/04	1,987	1,994	1,987	1,991	-2.0	-0.10	2,443	-
[2561]	26/08/03	1,991	1,993	1,986	1,993	+3.0	+0.15	11,626	-
[2561]	26/07/31	1,989	1,997	1,989	1,990	-7.0	-0.35	13,069	-
[2561]	26/07/30	2,000	2,000	1,991	1,997	-2.0	-0.10	4,746	-
[2561]	26/07/29	1,993	2,000	1,993	1,999	+1.0	+0.05	54,557	-
[2561]	26/07/28	1,992	2,000	1,992	1,998	+2.0	+0.10	2,909	-
[2561]	26/07/27	1,999	2,000	1,995	1,996	+3.0	+0.15	2,151	-
[2561]	26/07/24	1,997	1,998	1,993	1,993	-8.0	-0.40	4,402	-
[2561]	26/07/23	2,003	2,019	1,999	2,001	-3.0	-0.15	5,437	-
[2561]	26/07/22	2,000	2,006	1,998	2,004	-1.0	-0.05	26,424	-
[2561]	26/07/21	2,010	2,010	2,003	2,005	-7.0	-0.35	9,240	-
[2561]	26/07/17	2,011	2,012	2,004	2,012	+5	+0.25	5,093	-
[2561]	26/07/16	2,003	2,013	2,003	2,007	-9	-0.45	1,559	-
[2561]	26/07/15	2,006	2,018	2,006	2,016	+11	+0.55	13,239	-
[2561]	26/07/14	1,997	2,005	1,994	2,005	+12	+0.60	16,604	-
[2561]	26/07/13	1,996	1,999	1,993	1,993	-3	-0.15	9,186	-
[2561]	26/07/10	1,987	1,997	1,980	1,996	+7	+0.35	4,789	-
[2561]	26/07/09	1,981	1,989	1,978	1,989	-3	-0.15	31,013	-
[2561]	26/07/08	1,994	1,994	1,987	1,992	0	0.00	11,704	-
[2561]	26/07/07	1,995	1,999	1,992	1,992	-8	-0.40	7,801	-
[2561]	26/07/06	2,001	2,001	1,996	2,000	-3	-0.15	4,708	-
[2561]	26/07/03	1,998	2,004	1,994	2,003	-2	-0.10	92,750	-
[2561]	26/07/02	1,999	2,012	1,999	2,005	-9	-0.45	10,835	-
[2561]	26/07/01	2,010	2,014	2,007	2,014	-3	-0.15	17,355	-
[2561]	26/06/30	2,025	2,027	2,015	2,017	-13	-0.64	5,989	-
[2561]	26/06/29	2,033	2,041	2,025	2,030	-2	-0.10	6,896	-
[2561]	26/06/26	2,020	2,032	2,020	2,032	+2	+0.10	2,578	-
[2561]	26/06/25	2,019	2,030	2,019	2,030	+5	+0.25	19,779	-
[2561]	26/06/24	2,018	2,039	2,018	2,025	-10	-0.49	1,759	-
[2561]	26/06/23	2,020	2,035	2,017	2,035	+13	+0.64	7,498	-
[2561]	26/06/22	2,025	2,025	2,018	2,022	-7	-0.34	7,526	-
[2561]	26/06/19	2,024	2,032	2,024	2,029	-4	-0.20	2,221	-
[2561]	26/06/18	2,030	2,034	2,027	2,033	-2	-0.10	123,960	-
[2561]	26/06/17	2,023	2,036	2,023	2,035	+12	+0.59	169,283	-
[2561]	26/06/16	2,033	2,034	2,021	2,023	-12	-0.59	8,828	-
[2561]	26/06/15	2,028	2,039	2,028	2,035	+15	+0.74	3,316	-
[2561]	26/06/12	2,029	2,029	2,020	2,020	+2	+0.10	17,514	-
[2561]	26/06/11	2,017	2,020	2,015	2,018	-4	-0.20	2,088	-
[2561]	26/06/10	2,017	2,022	2,008	2,022	-3	-0.15	26,631	-
[2561]	26/06/09	2,008	2,025	2,003	2,025	+13	+0.65	5,632	-
[2561]	26/06/08	2,016	2,016	2,007	2,012	-1	-0.05	4,395	-
[2561]	26/06/05	2,012	2,019	2,012	2,013	-2	-0.10	2,203	-
[2561]	26/06/04	2,021	2,022	2,013	2,015	-7	-0.35	11,369	-
[2561]	26/06/03	2,011	2,033	2,011	2,022	-10	-0.49	19,000	-
[2561]	26/06/02	2,014	2,032	2,009	2,032	+16	+0.79	19,636	-
[2561]	26/06/01	2,018	2,018	2,009	2,016	-1	-0.05	51,591	-
[2561]	26/05/29	2,014	2,021	2,013	2,017	-3	-0.15	12,085	-
[2561]	26/05/28	2,010	2,020	2,009	2,020	+4	+0.20	11,539	-
[2561]	26/05/27	2,018	2,018	2,003	2,016	+8	+0.40	12,105	-
[2561]	26/05/26	2,010	2,010	2,004	2,008	-5	-0.25	14,300	-
[2561]	26/05/25	1,999	2,013	1,999	2,013	+15	+0.75	4,739	-
[2561]	26/05/22	1,993	1,998	1,993	1,998	+5.0	+0.25	63,730	-
[2561]	26/05/21	2,000	2,001	1,991	1,993	0	+0.00	13,075	-
[2561]	26/05/20	1,980	1,993	1,980	1,993	+11.0	+0.55	17,161	-
[2561]	26/05/19	1,997	2,002	1,982	1,982	-15.0	-0.75	17,541	-
[2561]	26/05/18	1,992	1,997	1,985	1,997	-6.0	-0.30	77,116	-
[2561]	26/05/15	2,011	2,013	2,001	2,003	-14.0	-0.69	5,715	-
[2561]	26/05/14	2,024	2,026	2,016	2,017	-5.0	-0.25	34,327	-
[2561]	26/05/13	2,025	2,025	2,020	2,022	-9.0	-0.44	3,079	-
[2561]	26/05/12	2,034	2,034	2,026	2,031	-5.0	-0.25	8,604	-
[2561]	26/05/11	2,044	2,044	2,036	2,036	-10.0	-0.49	4,737	-
[2561]	26/05/08	2,047	2,047	2,039	2,046	+4.0	+0.20	2,967	-
[2561]	26/05/07	2,040	2,042	2,036	2,042	+4.0	+0.20	17,130	-
[2561]	26/05/01	2,042	2,042	2,035	2,038	+3.0	+0.15	4,095	-
[2561]	26/04/30	2,043	2,044	2,035	2,035	-7.0	-0.34	71,568	-
[2561]	26/04/28	2,044	2,046	2,042	2,042	-5.0	-0.24	4,516	-
[2561]	26/04/27	2,052	2,052	2,044	2,047	-4	-0.20	9,097	-
[2561]	26/04/24	2,053	2,053	2,048	2,051	-8	-0.39	5,933	-
[2561]	26/04/23	2,053	2,059	2,053	2,059	+2	+0.10	4,893	-
[2561]	26/04/22	2,058	2,060	2,054	2,057	-3	-0.15	8,755	-
[2561]	26/04/21	2,055	2,060	2,055	2,060	+3	+0.15	1,700	-
[2561]	26/04/20	2,055	2,057	2,053	2,057	+4	+0.19	5,033	-
[2561]	26/04/17	2,050	2,055	2,050	2,053	-4	-0.19	3,214	-
[2561]	26/04/16	2,050	2,057	2,050	2,057	-1	-0.05	7,527	-
[2561]	26/04/15	2,052	2,058	2,046	2,058	+13	+0.64	14,922	-
[2561]	26/04/14	2,038	2,049	2,038	2,045	+4	+0.20	20,231	-
[2561]	26/04/13	2,051	2,051	2,035	2,041	-10	-0.49	21,673	-
[2561]	26/04/10	2,050	2,053	2,048	2,051	-1	-0.05	20,882	-
[2561]	26/04/09	2,052	2,056	2,049	2,052	-12	-0.58	22,986	-
[2561]	26/04/08	2,054	2,065	2,054	2,064	+11	+0.54	11,489	-
[2561]	26/04/07	2,053	2,057	2,051	2,053	0	0.00	89,483	-
[2561]	26/04/06	2,058	2,063	2,053	2,053	-9	-0.44	23,762	-
[2561]	26/04/03	2,059	2,062	2,057	2,062	+2	+0.10	8,023	-
[2561]	26/04/02	2,070	2,072	2,053	2,060	-12	-0.58	17,642	-
[2561]	26/04/01	2,062	2,074	2,062	2,072	+13	+0.63	14,994	-
[2561]	26/03/31	2,057	2,063	2,050	2,059	+2	+0.10	48,440	-
[2561]	26/03/30	2,051	2,063	2,051	2,057	-2	-0.10	135,292	-
[2561]	26/03/27	2,070	2,079	2,059	2,059	-18	-0.87	17,863	-
[2561]	26/03/26	2,083	2,084	2,077	2,077	-5	-0.24	32,630	-
[2561]	26/03/25	2,081	2,083	2,077	2,082	+4	+0.19	14,892	-
[2561]	26/03/24	2,070	2,080	2,070	2,078	+4	+0.19	5,826	-
[2561]	26/03/23	2,084	2,084	2,070	2,074	-10	-0.48	15,048	-
[2561]	26/03/19	2,083	2,086	2,079	2,084	-12	-0.57	21,893	-
[2561]	26/03/18	2,078	2,096	2,078	2,096	+19	+0.91	4,858	-
[2561]	26/03/17	2,077	2,086	2,076	2,077	-2	-0.10	4,227	-
[2561]	26/03/16	2,087	2,087	2,078	2,079	-11	-0.53	18,213	-
[2561]	26/03/13	2,091	2,091	2,079	2,090	-1	-0.05	29,463	-
[2561]	26/03/12	2,094	2,094	2,091	2,091	-19	-0.90	3,674	-
[2561]	26/03/11	2,091	2,110	2,091	2,110	+10	+0.48	3,885	-
[2561]	26/03/10	2,093	2,100	2,093	2,100	+7	+0.33	46,585	-
[2561]	26/03/09	2,096	2,097	2,084	2,093	-6	-0.29	41,765	-
[2561]	26/03/06	2,104	2,105	2,096	2,099	-4	-0.19	8,962	-
[2561]	26/03/05	2,100	2,104	2,096	2,103	-4	-0.19	10,918	-
[2561]	26/03/04	2,105	2,112	2,103	2,107	+5	+0.24	27,705	-
[2561]	26/03/03	2,107	2,116	2,102	2,102	-14	-0.66	62,370	-
[2561]	26/03/02	2,114	2,120	2,111	2,116	+6	+0.28	8,573	-
[2561]	26/02/27	2,105	2,113	2,103	2,110	+3	+0.14	17,138	-
[2561]	26/02/26	2,132	2,132	2,096	2,107	+4	+0.19	93,305	-
[2561]	26/02/25	2,121	2,123	2,103	2,103	-13	-0.61	174,368	-
[2561]	26/02/24	2,123	2,123	2,109	2,116	+5	+0.24	24,756	-
[2561]	26/02/20	2,103	2,113	2,103	2,111	+8	+0.38	62,075	-
[2561]	26/02/19	2,100	2,103	2,098	2,103	+1	+0.05	10,286	-
[2561]	26/02/18	2,100	2,107	2,098	2,102	+2	+0.10	18,698	-
[2561]	26/02/17	2,088	2,102	2,084	2,100	+9	+0.43	27,711	-
[2561]	26/02/16	2,094	2,094	2,084	2,091	-1	-0.05	26,530	-
[2561]	26/02/13	2,090	2,092	2,083	2,092	+6	+0.29	63,350	-
[2561]	26/02/12	2,087	2,094	2,081	2,086	-18	-0.86	48,067	-
[2561]	26/02/10	2,068	2,179	2,068	2,104	+36	+1.74	140,270	-
[2561]	26/02/09	2,069	2,071	2,065	2,068	-10	-0.48	125,079	-
[2561]	26/02/06	2,074	2,084	2,072	2,078	+9	+0.43	54,557	-
[2561]	26/02/05	2,068	2,069	2,065	2,069	+3	+0.15	21,969	-
[2561]	26/02/04	2,067	2,069	2,063	2,066	-6	-0.29	30,142	-
[2561]	26/02/03	2,070	2,072	2,060	2,072	+2	+0.10	109,510	-
[2561]	26/02/02	2,064	2,071	2,061	2,070	+1	+0.05	106,949	-
[2561]	26/01/30	2,068	2,072	2,066	2,069	+2	+0.10	82,058	-
[2561]	26/01/29	2,067	2,068	2,061	2,067	-3	-0.14	54,426	-
[2561]	26/01/28	2,065	2,070	2,060	2,070	+8	+0.39	47,310	-
[2561]	26/01/27	2,066	2,066	2,058	2,062	-9	-0.43	63,016	-
[2561]	26/01/26	2,069	2,071	2,065	2,071	+8	+0.39	36,952	-
[2561]	26/01/23	2,061	2,065	2,058	2,063	-2	-0.10	131,443	-
[2561]	26/01/22	2,056	2,067	2,052	2,065	+9	+0.44	200,063	-
[2561]	26/01/21	2,049	2,059	2,042	2,056	+12	+0.59	168,597	-
[2561]	26/01/20	2,070	2,070	2,043	2,044	-26	-1.26	243,959	-
[2561]	26/01/19	2,083	2,083	2,063	2,070	-12	-0.58	97,843	-
[2561]	26/01/16	2,086	2,088	2,081	2,082	-3	-0.14	31,128	-
[2561]	26/01/15	2,088	2,088	2,082	2,085	0	0.00	60,839	-
[2561]	26/01/14	2,084	2,085	2,080	2,085	+5	+0.24	30,235	-
[2561]	26/01/13	2,094	2,094	2,080	2,080	-14	-0.67	33,808	-
[2561]	26/01/09	2,092	2,097	2,092	2,094	-17	-0.81	81,518	-
[2561]	26/01/08	2,093	2,111	2,093	2,111	+12	+0.57	64,503	-
[2561]	26/01/07	2,098	2,102	2,096	2,099	-3	-0.14	57,305	-
[2561]	26/01/06	2,106	2,106	2,098	2,102	-5	-0.24	77,313	-
[2561]	26/01/05	2,109	2,109	2,100	2,107	+2	+0.10	12,089	-
[2561]	25/12/30	2,111	2,116	2,105	2,105	-11	-0.52	23,907	-
[2561]	25/12/29	2,114	2,120	2,112	2,116	+2	+0.09	12,082	-
[2561]	25/12/26	2,120	2,120	2,112	2,114	-1	-0.05	4,138	-
[2561]	25/12/25	2,112	2,116	2,110	2,115	+2	+0.09	2,927	-
[2561]	25/12/24	2,110	2,121	2,108	2,113	+2	+0.09	21,176	-
[2561]	25/12/23	2,109	2,116	2,109	2,111	-3	-0.14	29,409	-
[2561]	25/12/22	2,107	2,114	2,103	2,114	-2	-0.09	127,954	-
[2561]	25/12/19	2,124	2,125	2,112	2,116	-9	-0.42	20,055	-
[2561]	25/12/18	2,121	2,126	2,121	2,125	-2	-0.09	15,484	-
[2561]	25/12/17	2,125	2,127	2,120	2,127	+2	+0.09	23,225	-
[2561]	25/12/16	2,124	2,125	2,117	2,125	-1	-0.05	8,651	-
[2561]	25/12/15	2,127	2,130	2,122	2,126	+1	+0.05	16,083	-
[2561]	25/12/12	2,127	2,130	2,122	2,125	-10	-0.47	19,628	-
[2561]	25/12/11	2,133	2,135	2,124	2,135	+5	+0.23	68,138	-
[2561]	25/12/10	2,124	2,163	2,116	2,130	+3	+0.14	137,327	-
[2561]	25/12/09	2,125	2,127	2,121	2,127	+4	+0.19	24,611	-
[2561]	25/12/08	2,121	2,126	2,121	2,123	0	0.00	6,789	-
[2561]	25/12/05	2,126	2,126	2,122	2,123	-3	-0.14	2,995	-
[2561]	25/12/04	2,127	2,128	2,122	2,126	-3	-0.14	12,201	-
[2561]	25/12/03	2,132	2,133	2,128	2,129	-13	-0.61	4,518	-
[2561]	25/12/02	2,130	2,142	2,129	2,142	+13	+0.61	6,856	-
[2561]	25/12/01	2,134	2,139	2,127	2,129	-22	-1.02	22,282	-
[2561]	25/11/28	2,147	2,151	2,140	2,151	+4	+0.19	16,579	-
[2561]	25/11/27	2,143	2,147	2,142	2,147	+6	+0.28	6,503	-
[2561]	25/11/26	2,139	2,142	2,137	2,141	-1	-0.05	6,239	-
[2561]	25/11/25	2,140	2,145	2,140	2,142	0	0.00	46,743	-
[2561]	25/11/21	2,136	2,145	2,136	2,142	+6	+0.28	20,678	-
[2561]	25/11/20	2,140	2,141	2,128	2,136	-12	-0.56	59,466	-
[2561]	25/11/19	2,149	2,149	2,143	2,148	-9	-0.42	18,213	-
[2561]	25/11/18	2,157	2,157	2,148	2,157	-1	-0.05	36,645	-
[2561]	25/11/17	2,161	2,161	2,155	2,158	-12	-0.55	6,100	-
[2561]	25/11/14	2,171	2,171	2,159	2,170	+4	+0.18	14,369	-
[2561]	25/11/13	2,166	2,167	2,161	2,166	-3	-0.14	4,677	-
[2561]	25/11/12	2,167	2,169	2,164	2,169	+1	+0.05	5,876	-
[2561]	25/11/11	2,166	2,169	2,166	2,168	-1	-0.05	11,011	-
[2561]	25/11/10	2,181	2,181	2,167	2,169	-4	-0.18	26,232	-
[2561]	25/11/07	2,177	2,177	2,171	2,173	-11	-0.50	1,482	-
[2561]	25/11/06	2,177	2,184	2,171	2,184	+2	+0.09	11,620	-
[2561]	25/11/05	2,179	2,182	2,171	2,182	+7	+0.32	10,765	-
[2561]	25/11/04	2,182	2,182	2,169	2,175	-8	-0.37	69,644	-
[2561]	25/10/31	2,181	2,183	2,178	2,183	+2	+0.09	3,942	-
[2561]	25/10/30	2,180	2,183	2,175	2,181	+1	+0.05	4,439	-
[2561]	25/10/29	2,180	2,180	2,176	2,180	+2	+0.09	5,382	-
[2561]	25/10/28	2,174	2,178	2,174	2,178	-1	-0.05	68,015	-
[2561]	25/10/27	2,177	2,179	2,174	2,179	-1	-0.05	25,346	-
[2561]	25/10/24	2,171	2,180	2,171	2,180	+5	+0.23	16,478	-
[2561]	25/10/23	2,178	2,178	2,169	2,175	-3	-0.14	112,668	-
[2561]	25/10/22	2,169	2,178	2,167	2,178	0	0.00	48,194	-
[2561]	25/10/21	2,168	2,178	2,168	2,178	+9	+0.41	6,135	-
[2561]	25/10/20	2,168	2,169	2,164	2,169	-9	-0.41	53,907	-
[2561]	25/10/17	2,170	2,179	2,170	2,178	+8	+0.37	53,346	-
[2561]	25/10/16	2,165	2,171	2,163	2,170	-4	-0.18	33,600	-
[2561]	25/10/15	2,161	2,174	2,160	2,174	+6	+0.28	67,759	-
[2561]	25/10/14	2,175	2,175	2,161	2,168	-7	-0.32	46,899	-
[2561]	25/10/10	2,163	2,175	2,156	2,175	+20	+0.93	1,860	-
[2561]	25/10/09	2,161	2,167	2,155	2,155	-21	-0.97	11,397	-
[2561]	25/10/08	2,170	2,176	2,165	2,176	+5	+0.23	4,711	-
[2561]	25/10/07	2,167	2,171	2,162	2,171	-4	-0.18	20,722	-
[2561]	25/10/06	2,180	2,181	2,170	2,175	-3	-0.14	88,624	-
[2561]	25/10/03	2,179	2,182	2,176	2,178	-4	-0.18	27,074	-
[2561]	25/10/02	2,180	2,188	2,179	2,182	+1	+0.05	3,922	-
[2561]	25/10/01	2,185	2,188	2,177	2,181	-4	-0.18	3,232	-
[2561]	25/09/30	2,186	2,189	2,180	2,185	-1	-0.05	2,096	-
[2561]	25/09/29	2,187	2,188	2,180	2,186	-1	-0.05	8,977	-
[2561]	25/09/26	2,184	2,188	2,182	2,187	+4	+0.18	17,352	-
[2561]	25/09/25	2,177	2,183	2,174	2,183	+1	+0.05	3,637	-
[2561]	25/09/24	2,181	2,182	2,176	2,182	0	0.00	21,139	-
[2561]	25/09/22	2,178	2,182	2,171	2,182	+5	+0.23	4,278	-
[2561]	25/09/19	2,181	2,184	2,169	2,177	-7	-0.32	95,343	-
[2561]	25/09/18	2,177	2,184	2,177	2,184	+4	+0.18	1,600	-
[2561]	25/09/17	2,178	2,180	2,171	2,180	-5	-0.23	15,904	-
[2561]	25/09/16	2,180	2,185	2,175	2,185	+6	+0.28	4,765	-
[2561]	25/09/12	2,170	2,180	2,170	2,179	-2	-0.09	2,862	-
[2561]	25/09/11	2,180	2,181	2,177	2,181	-1	-0.05	2,371	-
[2561]	25/09/10	2,174	2,182	2,174	2,182	+3	+0.14	5,010	-
[2561]	25/09/09	2,180	2,184	2,176	2,179	-3	-0.14	5,397	-
[2561]	25/09/08	2,176	2,182	2,175	2,182	+1	+0.05	4,639	-
[2561]	25/09/05	2,178	2,183	2,177	2,181	-2	-0.09	1,628	-