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
[2566]	26/10/29	941	941	924	941	+5.0	+0.53	1,589	-
[2566]	26/10/28	960	960	935	936	-22.0	-2.30	646	-
[2566]	26/10/27	965	965	946	958	+6.0	+0.63	490	-
[2566]	26/10/26	947	953	940	952	+15.0	+1.60	6,667	-
[2566]	26/10/23	930	945	930	937	+7.0	+0.75	7,392	-
[2566]	26/10/22	935	935	926	930	+2.0	+0.22	195	-
[2566]	26/10/21	934	937	927	928	-10.0	-1.07	879	-
[2566]	26/10/20	935	938	924	938	+5.0	+0.54	2,227	-
[2566]	26/10/19	937	940	933	933	-3.0	-0.32	1,538	-
[2566]	26/10/16	938	943	936	936	-2.0	-0.21	7,480	-
[2566]	26/10/15	936	938	925	938	+2.0	+0.21	7,549	-
[2566]	26/10/14	936	936	929	936	0	+0.00	914	-
[2566]	26/10/13	942	942	931	936	-10.0	-1.06	14,710	-
[2566]	26/10/09	947	947	930	946	+8.0	+0.85	13,156	-
[2566]	26/10/08	931	938	924	938	0	+0.00	15,964	-
[2566]	26/10/07	935	945	932	938	-14.0	-1.47	19,894	-
[2566]	26/10/06	955	956	942	952	+6.0	+0.63	47,447	-
[2566]	26/10/05	975	975	944	946	-33.0	-3.37	33,248	-
[2566]	26/10/02	979	979	956	979	+9.0	+0.93	12,268	-
[2566]	26/10/01	972	978	970	970	-7.0	-0.72	46,990	-
[2566]	26/09/30	973	978	972	977	-1.0	-0.10	98,591	-
[2566]	26/09/29	988	988	973	978	-6.0	-0.61	11,072	-
[2566]	26/09/28	987	987	984	984	0	+0.00	101,660	-
[2566]	26/09/25	993	998	984	984	-5.0	-0.51	32,774	-
[2566]	26/09/24	987	995	985	989	-10.0	-1.00	103,850	-
[2566]	26/09/18	1,007	1,007	990	999	+2.0	+0.20	142,570	-
[2566]	26/09/17	1,001	1,001	995	997	-1.0	-0.10	13,546	-
[2566]	26/09/16	1,005	1,005	995	998	+2.0	+0.20	9,258	-
[2566]	26/09/15	1,007	1,007	994	996	-2.0	-0.20	6,708	-
[2566]	26/09/14	989	1,001	989	998	+5.0	+0.50	2,495	-
[2566]	26/09/11	1,003	1,003	991	993	-10.0	-1.00	2,469	-
[2566]	26/09/10	1,005	1,005	998	1,003	+6.0	+0.60	29,181	-
[2566]	26/09/09	999	1,006	997	997	-10.0	-0.99	25,688	-
[2566]	26/09/08	1,012	1,012	994	1,007	-12.0	-1.18	32,218	-
[2566]	26/09/07	1,014	1,019	1,003	1,019	+5.0	+0.49	13,237	-
[2566]	26/09/04	1,015	1,020	1,009	1,014	0	+0.00	1,147	-
[2566]	26/09/03	1,015	1,027	1,012	1,014	-6.0	-0.59	1,424	-
[2566]	26/09/02	1,026	1,026	1,013	1,020	-5.0	-0.49	7,218	-
[2566]	26/09/01	1,021	1,025	1,016	1,025	-5.0	-0.49	493	-
[2566]	26/08/31	1,023	1,030	1,016	1,030	+8.0	+0.78	101	-
[2566]	26/08/28	1,035	1,035	1,019	1,022	-10.0	-0.97	510	-
[2566]	26/08/27	1,038	1,038	1,028	1,032	+2.0	+0.19	64	-
[2566]	26/08/26	1,030	1,032	1,026	1,030	+10.0	+0.98	294	-
[2566]	26/08/25	1,032	1,032	1,020	1,020	-7.0	-0.68	2,039	-
[2566]	26/08/24	1,026	1,027	1,019	1,027	+6.0	+0.59	1,804	-
[2566]	26/08/21	1,021	1,025	1,015	1,021	-7.0	-0.68	9,228	-
[2566]	26/08/20	1,012	1,028	1,012	1,028	+6.0	+0.59	151	-
[2566]	26/08/19	1,018	1,022	1,014	1,022	+4.0	+0.39	98	-
[2566]	26/08/18	1,030	1,030	1,013	1,018	-7.0	-0.68	390	-
[2566]	26/08/17	1,021	1,030	1,021	1,025	-5.0	-0.49	1,137	-
[2566]	26/08/14	1,030	1,030	1,018	1,030	+6.0	+0.59	663	-
[2566]	26/08/13	1,040	1,040	1,023	1,024	-6.0	-0.58	169	-
[2566]	26/08/12	1,030	1,030	1,019	1,030	+1.0	+0.10	7,249	-
[2566]	26/08/10	1,028	1,029	1,014	1,029	+12.0	+1.18	875	-
[2566]	26/08/07	1,021	1,030	1,017	1,017	-4.0	-0.39	90,215	-
[2566]	26/08/06	1,021	1,022	1,016	1,021	-5.0	-0.49	17,036	-
[2566]	26/08/05	1,010	1,029	1,010	1,026	+6.0	+0.59	465	-
[2566]	26/08/04	1,031	1,031	1,020	1,020	-15.0	-1.45	66,663	-
[2566]	26/08/03	1,048	1,048	1,030	1,035	-25.0	-2.36	100,852	-
[2566]	26/07/31	1,069	1,069	1,050	1,060	-10.0	-0.93	567	-
[2566]	26/07/30	1,079	1,079	1,057	1,070	-6.0	-0.56	42,198	-
[2566]	26/07/29	1,051	1,076	1,051	1,076	+7.0	+0.65	10,393	-
[2566]	26/07/28	1,063	1,069	1,057	1,069	+2.0	+0.19	16,194	-
[2566]	26/07/27	1,055	1,067	1,053	1,067	+22.0	+2.11	10,591	-
[2566]	26/07/24	1,056	1,056	1,039	1,045	0	+0.00	4,529	-
[2566]	26/07/23	1,055	1,055	1,043	1,045	-10.0	-0.95	26,636	-
[2566]	26/07/22	1,056	1,056	1,045	1,055	+21.0	+2.03	1,990	-
[2566]	26/07/21	1,044	1,055	1,034	1,034	-1.0	-0.10	18,673	-
[2566]	26/07/17	1,032	1,043	1,032	1,035	+8	+0.78	514	-
[2566]	26/07/16	1,044	1,044	1,027	1,027	-17	-1.63	8,545	-
[2566]	26/07/15	1,038	1,044	1,037	1,044	+8	+0.77	1,328	-
[2566]	26/07/14	1,038	1,038	1,032	1,036	+8	+0.78	153	-
[2566]	26/07/13	1,020	1,029	1,020	1,028	-10	-0.96	1,948	-
[2566]	26/07/10	1,038	1,038	1,025	1,038	+2	+0.19	1,046	-
[2566]	26/07/09	1,040	1,040	1,029	1,036	+6	+0.58	314	-
[2566]	26/07/08	1,034	1,039	1,029	1,030	-10	-0.96	827	-
[2566]	26/07/07	1,040	1,040	1,033	1,040	-4	-0.38	454	-
[2566]	26/07/06	1,050	1,054	1,044	1,044	-1	-0.10	2,460	-
[2566]	26/07/03	1,030	1,045	1,030	1,045	+21	+2.05	640	-
[2566]	26/07/02	1,020	1,026	1,018	1,024	+8	+0.79	4,916	-
[2566]	26/07/01	1,024	1,024	1,015	1,016	-11	-1.07	1,185	-
[2566]	26/06/30	1,033	1,035	1,027	1,027	-3	-0.29	4,270	-
[2566]	26/06/29	1,031	1,033	1,030	1,030	+26	+2.59	2,200	-
[2566]	26/06/26	1,020	1,032	1,004	1,004	-16	-1.57	1,772	-
[2566]	26/06/25	1,015	1,020	1,007	1,020	+13	+1.29	5,438	-
[2566]	26/06/24	1,003	1,007	1,003	1,007	+7	+0.70	115	-
[2566]	26/06/23	1,004	1,004	1,000	1,000	+4	+0.40	2,808	-
[2566]	26/06/22	998	1,000	995	996	-6	-0.60	1,232	-
[2566]	26/06/19	1,000	1,004	997	1,002	+5	+0.50	166	-
[2566]	26/06/18	1,000	1,004	995	997	-3	-0.30	463	-
[2566]	26/06/17	1,015	1,015	999	1,000	-11	-1.09	1,495	-
[2566]	26/06/16	1,014	1,016	1,001	1,011	-4	-0.39	2,745	-
[2566]	26/06/15	1,023	1,026	1,015	1,015	-4	-0.39	36,302	-
[2566]	26/06/12	1,020	1,020	1,008	1,019	+5	+0.49	3,736	-
[2566]	26/06/11	1,011	1,015	1,006	1,014	+4	+0.40	9,421	-
[2566]	26/06/10	998	1,010	993	1,010	+14	+1.41	1,576	-
[2566]	26/06/09	998	998	989	996	0	0.00	1,380	-
[2566]	26/06/08	982	997	982	996	+7	+0.71	626	-
[2566]	26/06/05	985	996	985	989	+2	+0.20	9,351	-
[2566]	26/06/04	1,007	1,007	987	987	-15	-1.50	18,139	-
[2566]	26/06/03	1,000	1,006	998	1,002	+6	+0.60	314	-
[2566]	26/06/02	1,008	1,008	990	996	-15	-1.48	2,220	-
[2566]	26/06/01	1,020	1,020	1,008	1,011	-15	-1.46	1,157	-
[2566]	26/05/29	1,020	1,030	1,015	1,026	+9	+0.88	8,676	-
[2566]	26/05/28	1,016	1,017	1,010	1,017	+1	+0.10	1,646	-
[2566]	26/05/27	1,019	1,019	1,011	1,016	+5	+0.49	8,530	-
[2566]	26/05/26	1,030	1,030	1,009	1,011	-2	-0.20	2,137	-
[2566]	26/05/25	1,010	1,016	1,010	1,013	-2	-0.20	1,636	-
[2566]	26/05/22	1,030	1,030	1,013	1,015	-15.0	-1.46	880	-
[2566]	26/05/21	1,030	1,030	1,018	1,030	+15.0	+1.48	411	-
[2566]	26/05/20	1,035	1,035	1,015	1,015	-13.0	-1.26	279	-
[2566]	26/05/19	1,033	1,033	1,023	1,028	+9.0	+0.88	1,098	-
[2566]	26/05/18	1,045	1,045	1,016	1,019	-17.0	-1.64	6,546	-
[2566]	26/05/15	1,045	1,045	1,032	1,036	-9.0	-0.86	1,333	-
[2566]	26/05/14	1,034	1,045	1,028	1,045	+15.0	+1.46	3,312	-
[2566]	26/05/13	1,065	1,065	1,030	1,030	-11.0	-1.06	5,912	-
[2566]	26/05/12	1,065	1,065	1,037	1,041	-5.0	-0.48	9,117	-
[2566]	26/05/11	1,064	1,064	1,045	1,046	-18.0	-1.69	15,065	-
[2566]	26/05/08	1,055	1,064	1,046	1,064	+4.0	+0.38	32,625	-
[2566]	26/05/07	1,058	1,063	1,054	1,060	+4.0	+0.38	4,282	-
[2566]	26/05/01	1,061	1,061	1,054	1,056	-3.0	-0.28	15,593	-
[2566]	26/04/30	1,056	1,060	1,055	1,059	0	+0.00	23,265	-
[2566]	26/04/28	1,068	1,068	1,057	1,059	-9.0	-0.84	15,234	-
[2566]	26/04/27	1,075	1,075	1,066	1,068	0	0.00	375	-
[2566]	26/04/24	1,066	1,070	1,065	1,068	+5	+0.47	365	-
[2566]	26/04/23	1,067	1,071	1,062	1,063	-4	-0.37	4,175	-
[2566]	26/04/22	1,077	1,077	1,067	1,067	-8	-0.74	668	-
[2566]	26/04/21	1,085	1,085	1,074	1,075	-6	-0.56	368	-
[2566]	26/04/20	1,085	1,085	1,081	1,081	-2	-0.18	340	-
[2566]	26/04/17	1,089	1,090	1,081	1,083	-5	-0.46	1,342	-
[2566]	26/04/16	1,092	1,092	1,081	1,088	+2	+0.18	349	-
[2566]	26/04/15	1,089	1,092	1,085	1,086	+2	+0.18	537	-
[2566]	26/04/14	1,084	1,088	1,084	1,084	-5	-0.46	6,510	-
[2566]	26/04/13	1,074	1,089	1,069	1,089	0	0.00	335	-
[2566]	26/04/10	1,089	1,089	1,071	1,089	+14	+1.30	231	-
[2566]	26/04/09	1,089	1,089	1,072	1,075	-10	-0.92	139	-
[2566]	26/04/08	1,078	1,085	1,073	1,085	+19	+1.78	1,596	-
[2566]	26/04/07	1,058	1,077	1,058	1,066	-16	-1.48	5,447	-
[2566]	26/04/06	1,079	1,085	1,078	1,082	+3	+0.28	3,037	-
[2566]	26/04/03	1,065	1,079	1,065	1,079	+11	+1.03	1,189	-
[2566]	26/04/02	1,069	1,088	1,065	1,068	-5	-0.47	2,959	-
[2566]	26/04/01	1,064	1,073	1,064	1,073	+17	+1.61	1,460	-
[2566]	26/03/31	1,060	1,062	1,052	1,056	-5	-0.47	6,522	-
[2566]	26/03/30	1,070	1,070	1,059	1,061	-24	-2.21	2,746	-
[2566]	26/03/27	1,088	1,089	1,080	1,085	+1	+0.09	10,714	-
[2566]	26/03/26	1,098	1,098	1,083	1,084	-11	-1.00	2,028	-
[2566]	26/03/25	1,100	1,100	1,094	1,095	+12	+1.11	2,759	-
[2566]	26/03/24	1,097	1,100	1,083	1,083	-6	-0.55	1,128	-
[2566]	26/03/23	1,100	1,100	1,083	1,089	-21	-1.89	35,368	-
[2566]	26/03/19	1,126	1,126	1,110	1,110	-14	-1.25	1,310	-
[2566]	26/03/18	1,140	1,140	1,124	1,124	+2	+0.18	1,461	-
[2566]	26/03/17	1,122	1,126	1,119	1,122	+4	+0.36	999	-
[2566]	26/03/16	1,120	1,120	1,106	1,118	+8	+0.72	2,821	-
[2566]	26/03/13	1,125	1,125	1,110	1,110	-3	-0.27	1,085	-
[2566]	26/03/12	1,119	1,119	1,112	1,113	+1	+0.09	541	-
[2566]	26/03/11	1,110	1,125	1,110	1,112	+1	+0.09	1,690	-
[2566]	26/03/10	1,116	1,117	1,109	1,111	-2	-0.18	1,985	-
[2566]	26/03/09	1,103	1,113	1,099	1,113	-7	-0.63	3,073	-
[2566]	26/03/06	1,119	1,123	1,115	1,120	-9	-0.80	1,589	-
[2566]	26/03/05	1,124	1,134	1,107	1,129	+22	+1.99	1,996	-
[2566]	26/03/04	1,110	1,117	1,106	1,107	-18	-1.60	26,301	-
[2566]	26/03/03	1,157	1,157	1,124	1,125	-22	-1.92	12,947	-
[2566]	26/03/02	1,132	1,147	1,130	1,147	+4	+0.35	2,673	-
[2566]	26/02/27	1,156	1,156	1,138	1,143	-11	-0.95	53,074	-
[2566]	26/02/26	1,150	1,155	1,146	1,154	-1	-0.09	1,354	-
[2566]	26/02/25	1,155	1,155	1,141	1,155	+7	+0.61	1,127	-
[2566]	26/02/24	1,136	1,148	1,130	1,148	+18	+1.59	779	-
[2566]	26/02/20	1,130	1,131	1,126	1,130	+4	+0.36	1,324	-
[2566]	26/02/19	1,134	1,134	1,123	1,126	-7	-0.62	3,226	-
[2566]	26/02/18	1,124	1,135	1,123	1,133	+20	+1.80	4,249	-
[2566]	26/02/17	1,131	1,131	1,113	1,113	-18	-1.59	1,137	-
[2566]	26/02/16	1,131	1,131	1,117	1,131	+13	+1.16	1,406	-
[2566]	26/02/13	1,110	1,130	1,110	1,118	-11	-0.97	12,095	-
[2566]	26/02/12	1,129	1,129	1,125	1,129	-5	-0.44	9,546	-
[2566]	26/02/10	1,134	1,134	1,129	1,134	+4	+0.35	480	-
[2566]	26/02/09	1,145	1,145	1,126	1,130	-10	-0.88	967	-
[2566]	26/02/06	1,136	1,140	1,125	1,140	+6	+0.53	847	-
[2566]	26/02/05	1,145	1,145	1,126	1,134	-11	-0.96	2,593	-
[2566]	26/02/04	1,131	1,145	1,121	1,145	-16	-1.38	32,025	-
[2566]	26/02/03	1,120	1,161	1,118	1,161	+19	+1.66	817	-
[2566]	26/02/02	1,118	1,142	1,114	1,142	+23	+2.06	3,420	-
[2566]	26/01/30	1,135	1,135	1,118	1,119	-18	-1.58	15,225	-
[2566]	26/01/29	1,111	1,137	1,101	1,137	+13	+1.16	1,311	-
[2566]	26/01/28	1,120	1,124	1,109	1,124	+10	+0.90	477	-
[2566]	26/01/27	1,124	1,124	1,106	1,114	-6	-0.54	92,799	-
[2566]	26/01/26	1,124	1,124	1,114	1,120	-5	-0.44	2,387	-
[2566]	26/01/23	1,141	1,141	1,123	1,125	-6	-0.53	1,788	-
[2566]	26/01/22	1,132	1,136	1,126	1,131	+4	+0.35	714	-
[2566]	26/01/21	1,145	1,145	1,123	1,127	-21	-1.83	3,399	-
[2566]	26/01/20	1,164	1,164	1,147	1,148	-7	-0.61	956	-
[2566]	26/01/19	1,169	1,169	1,155	1,155	-10	-0.86	3,563	-
[2566]	26/01/16	1,159	1,165	1,159	1,165	+7	+0.60	3,153	-
[2566]	26/01/15	1,153	1,158	1,146	1,158	+6	+0.52	3,041	-
[2566]	26/01/14	1,149	1,152	1,146	1,152	+6	+0.52	945	-
[2566]	26/01/13	1,151	1,151	1,141	1,146	+2	+0.17	41,019	-
[2566]	26/01/09	1,149	1,151	1,144	1,144	-1	-0.09	23,669	-
[2566]	26/01/08	1,143	1,148	1,143	1,145	-3	-0.26	3,144	-
[2566]	26/01/07	1,137	1,148	1,136	1,148	-5	-0.43	5,607	-
[2566]	26/01/06	1,148	1,153	1,145	1,153	+8	+0.70	6,366	-
[2566]	26/01/05	1,156	1,156	1,138	1,145	+1	+0.09	7,184	-
[2566]	25/12/30	1,148	1,153	1,144	1,144	-4	-0.35	843	-
[2566]	25/12/29	1,150	1,150	1,144	1,148	+1	+0.09	2,296	-
[2566]	25/12/26	1,149	1,150	1,139	1,147	+1	+0.09	1,507	-
[2566]	25/12/25	1,145	1,148	1,143	1,146	+5	+0.44	698	-
[2566]	25/12/24	1,139	1,141	1,137	1,141	-4	-0.35	1,654	-
[2566]	25/12/23	1,135	1,145	1,131	1,145	0	0.00	1,223	-
[2566]	25/12/22	1,138	1,145	1,130	1,145	+7	+0.62	945	-
[2566]	25/12/19	1,136	1,140	1,136	1,138	+7	+0.62	991	-
[2566]	25/12/18	1,127	1,137	1,127	1,131	+4	+0.35	7,755	-
[2566]	25/12/17	1,134	1,134	1,127	1,127	-2	-0.18	24	-
[2566]	25/12/16	1,126	1,132	1,125	1,129	+5	+0.44	524	-
[2566]	25/12/15	1,121	1,127	1,121	1,124	0	0.00	1,707	-
[2566]	25/12/12	1,118	1,125	1,107	1,124	+17	+1.54	1,896	-
[2566]	25/12/11	1,114	1,116	1,103	1,107	-19	-1.69	140	-
[2566]	25/12/10	1,110	1,126	1,108	1,126	+16	+1.44	877	-
[2566]	25/12/09	1,105	1,110	1,100	1,110	+5	+0.45	971	-
[2566]	25/12/08	1,112	1,112	1,103	1,105	-23	-2.04	11,783	-
[2566]	25/12/05	1,117	1,128	1,112	1,128	+11	+0.98	1,579	-
[2566]	25/12/04	1,125	1,125	1,116	1,117	-7	-0.62	887	-
[2566]	25/12/03	1,128	1,128	1,120	1,124	-3	-0.27	13,774	-
[2566]	25/12/02	1,130	1,142	1,125	1,127	-23	-2.00	2,354	-
[2566]	25/12/01	1,152	1,152	1,132	1,150	+4	+0.35	2,590	-
[2566]	25/11/28	1,156	1,156	1,144	1,146	-11	-0.95	1,795	-
[2566]	25/11/27	1,149	1,157	1,148	1,157	-3	-0.26	294	-
[2566]	25/11/26	1,142	1,160	1,141	1,160	+18	+1.58	387	-
[2566]	25/11/25	1,140	1,143	1,132	1,142	-2	-0.17	2,391	-
[2566]	25/11/21	1,124	1,144	1,124	1,144	+21	+1.87	823	-
[2566]	25/11/20	1,146	1,146	1,123	1,123	-22	-1.92	1,224	-
[2566]	25/11/19	1,144	1,145	1,118	1,145	+1	+0.09	6,170	-
[2566]	25/11/18	1,139	1,144	1,122	1,144	+4	+0.35	34,765	-
[2566]	25/11/17	1,135	1,140	1,130	1,140	+3	+0.26	2,781	-
[2566]	25/11/14	1,144	1,144	1,133	1,137	+4	+0.35	5,057	-
[2566]	25/11/13	1,132	1,134	1,128	1,133	-7	-0.61	2,237	-
[2566]	25/11/12	1,137	1,140	1,134	1,140	+3	+0.26	3,300	-
[2566]	25/11/11	1,126	1,137	1,125	1,137	+14	+1.25	3,327	-
[2566]	25/11/10	1,150	1,150	1,122	1,123	+3	+0.27	7,896	-
[2566]	25/11/07	1,122	1,122	1,118	1,120	-2	-0.18	2,540	-
[2566]	25/11/06	1,122	1,122	1,115	1,122	+1	+0.09	3,283	-
[2566]	25/11/05	1,114	1,121	1,105	1,121	+6	+0.54	11,791	-
[2566]	25/11/04	1,110	1,115	1,106	1,115	+8	+0.72	373	-
[2566]	25/10/31	1,109	1,113	1,107	1,107	-3	-0.27	1,237	-
[2566]	25/10/30	1,102	1,110	1,097	1,110	+9	+0.82	2,947	-
[2566]	25/10/29	1,110	1,110	1,097	1,101	-3	-0.27	1,739	-
[2566]	25/10/28	1,115	1,115	1,104	1,104	-10	-0.90	808	-
[2566]	25/10/27	1,111	1,114	1,108	1,114	+5	+0.45	11,293	-
[2566]	25/10/24	1,113	1,113	1,107	1,109	-2	-0.18	1,230	-
[2566]	25/10/23	1,103	1,111	1,101	1,111	+9	+0.82	3,045	-
[2566]	25/10/22	1,100	1,102	1,096	1,102	+5	+0.46	1,028	-
[2566]	25/10/21	1,096	1,097	1,088	1,097	+2	+0.18	1,264	-
[2566]	25/10/20	1,096	1,096	1,088	1,095	+6	+0.55	1,966	-
[2566]	25/10/17	1,090	1,091	1,087	1,089	-1	-0.09	348	-
[2566]	25/10/16	1,085	1,090	1,084	1,090	+7	+0.65	303	-
[2566]	25/10/15	1,078	1,084	1,078	1,083	-7	-0.64	3,134	-
[2566]	25/10/14	1,074	1,090	1,067	1,090	+10	+0.93	2,772	-
[2566]	25/10/10	1,091	1,091	1,076	1,080	-11	-1.01	7,485	-
[2566]	25/10/09	1,082	1,091	1,076	1,091	+9	+0.83	43,885	-
[2566]	25/10/08	1,084	1,089	1,082	1,082	-4	-0.37	871	-
[2566]	25/10/07	1,087	1,092	1,084	1,086	-21	-1.90	10,362	-
[2566]	25/10/06	1,092	1,107	1,092	1,107	+21	+1.93	36,539	-
[2566]	25/10/03	1,086	1,090	1,082	1,086	-24	-2.16	95,105	-
[2566]	25/10/02	1,100	1,110	1,080	1,110	0	0.00	12,463	-
[2566]	25/10/01	1,096	1,110	1,080	1,110	+16	+1.46	9,380	-
[2566]	25/09/30	1,088	1,094	1,086	1,094	+7	+0.64	1,721	-
[2566]	25/09/29	1,114	1,114	1,087	1,087	-17	-1.54	2,850	-
[2566]	25/09/26	1,102	1,104	1,100	1,104	0	0.00	2,971	-
[2566]	25/09/25	1,092	1,104	1,092	1,104	+4	+0.36	1,791	-
[2566]	25/09/24	1,098	1,100	1,094	1,100	+3	+0.27	2,808	-
[2566]	25/09/22	1,095	1,100	1,095	1,097	-13	-1.17	1,858	-
[2566]	25/09/19	1,105	1,110	1,092	1,110	+9	+0.82	1,604	-
[2566]	25/09/18	1,106	1,106	1,099	1,101	-3	-0.27	1,423	-
[2566]	25/09/17	1,106	1,108	1,098	1,104	-1	-0.09	3,371	-
[2566]	25/09/16	1,100	1,106	1,096	1,105	+5	+0.45	5,297	-
[2566]	25/09/12	1,094	1,100	1,089	1,100	+10	+0.92	2,231	-
[2566]	25/09/11	1,083	1,090	1,082	1,090	+8	+0.74	4,361	-
[2566]	25/09/10	1,079	1,082	1,076	1,082	-1	-0.09	9,231	-
[2566]	25/09/09	1,075	1,083	1,075	1,083	+5	+0.46	14,386	-
[2566]	25/09/08	1,076	1,082	1,076	1,078	+4	+0.37	1,585	-
[2566]	25/09/05	1,082	1,082	1,069	1,074	-4	-0.37	2,445	-