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
[2841]	26/10/29	1,687	1,689	1,675	1,685	-15.0	-0.88	50,322	-
[2841]	26/10/28	1,697	1,701	1,692	1,700	+34.0	+2.04	41,357	-
[2841]	26/10/27	1,679	1,679	1,665	1,666	+13.0	+0.79	48,659	-
[2841]	26/10/26	1,657	1,659	1,648	1,653	-5.0	-0.30	18,615	-
[2841]	26/10/23	1,655	1,659	1,648	1,658	-18.0	-1.07	71,101	-
[2841]	26/10/22	1,688	1,695	1,676	1,676	-17.0	-1.00	27,732	-
[2841]	26/10/21	1,693	1,704	1,693	1,693	+11.0	+0.65	16,218	-
[2841]	26/10/20	1,690	1,690	1,679	1,682	-10.0	-0.59	43,709	-
[2841]	26/10/19	1,684	1,692	1,680	1,692	-19.0	-1.11	19,621	-
[2841]	26/10/16	1,704	1,715	1,701	1,711	+16.0	+0.94	19,352	-
[2841]	26/10/15	1,697	1,700	1,692	1,695	-50.0	-2.87	53,702	-
[2841]	26/10/14	1,749	1,753	1,743	1,745	+5.0	+0.29	181,551	-
[2841]	26/10/13	1,752	1,752	1,739	1,740	-28.0	-1.58	66,609	-
[2841]	26/10/09	1,761	1,768	1,757	1,768	-8.0	-0.45	6,360	-
[2841]	26/10/08	1,787	1,787	1,776	1,776	-10.0	-0.56	17,926	-
[2841]	26/10/07	1,788	1,789	1,783	1,786	-76.0	-4.08	75,800	-
[2841]	26/10/06	1,777	1,862	1,777	1,862	+100.0	+5.68	82,202	-
[2841]	26/10/05	1,772	1,772	1,761	1,762	+8.0	+0.46	58,733	-
[2841]	26/10/02	1,764	1,764	1,748	1,754	-11.0	-0.62	88,498	-
[2841]	26/10/01	1,747	1,767	1,744	1,765	+31.0	+1.79	18,664	-
[2841]	26/09/30	1,745	1,745	1,734	1,734	+4.0	+0.23	38,783	-
[2841]	26/09/29	1,737	1,737	1,723	1,730	-6.0	-0.35	198,654	-
[2841]	26/09/28	1,748	1,752	1,736	1,736	-16.0	-0.91	20,333	-
[2841]	26/09/25	1,739	1,753	1,739	1,752	+30.0	+1.74	9,981	-
[2841]	26/09/24	1,741	1,748	1,722	1,722	+27.0	+1.59	10,605	-
[2841]	26/09/18	1,683	1,695	1,682	1,695	+27.0	+1.62	8,832	-
[2841]	26/09/17	1,665	1,674	1,665	1,668	+5.0	+0.30	9,842	-
[2841]	26/09/16	1,664	1,666	1,659	1,663	-2.0	-0.12	5,320	-
[2841]	26/09/15	1,670	1,673	1,664	1,665	+2.0	+0.12	62,436	-
[2841]	26/09/14	1,657	1,666	1,657	1,663	-13.0	-0.78	7,722	-
[2841]	26/09/11	1,668	1,676	1,665	1,676	-14.0	-0.83	48,913	-
[2841]	26/09/10	1,690	1,690	1,682	1,690	-6.0	-0.35	16,669	-
[2841]	26/09/09	1,692	1,697	1,690	1,696	-2.0	-0.12	216,193	-
[2841]	26/09/08	1,695	1,707	1,695	1,698	0	+0.00	14,953	-
[2841]	26/09/07	1,697	1,701	1,694	1,698	-3.0	-0.18	39,014	-
[2841]	26/09/04	1,691	1,701	1,691	1,701	+28.0	+1.67	298,090	-
[2841]	26/09/03	1,678	1,678	1,669	1,673	+9.0	+0.54	5,598	-
[2841]	26/09/02	1,673	1,673	1,664	1,664	-28.0	-1.65	8,696	-
[2841]	26/09/01	1,695	1,697	1,689	1,692	-1.0	-0.06	13,510	-
[2841]	26/08/31	1,680	1,693	1,679	1,693	-5.0	-0.29	51,467	-
[2841]	26/08/28	1,697	1,704	1,697	1,698	+8.0	+0.47	4,712	-
[2841]	26/08/27	1,703	1,703	1,687	1,690	+16.0	+0.96	6,463	-
[2841]	26/08/26	1,694	1,694	1,669	1,674	-4.0	-0.24	3,001	-
[2841]	26/08/25	1,696	1,696	1,664	1,678	+7.0	+0.42	13,363	-
[2841]	26/08/24	1,689	1,689	1,670	1,671	-13.0	-0.77	12,555	-
[2841]	26/08/21	1,680	1,685	1,680	1,684	-14.0	-0.82	64,654	-
[2841]	26/08/20	1,697	1,701	1,696	1,698	+9.0	+0.53	22,891	-
[2841]	26/08/19	1,695	1,697	1,687	1,689	-23.0	-1.34	169,963	-
[2841]	26/08/18	1,728	1,728	1,709	1,712	-26.0	-1.50	3,911	-
[2841]	26/08/17	1,733	1,738	1,730	1,738	+6.0	+0.35	19,196	-
[2841]	26/08/14	1,730	1,733	1,728	1,732	+19.0	+1.11	78,191	-
[2841]	26/08/13	1,711	1,716	1,710	1,713	+13.0	+0.76	10,544	-
[2841]	26/08/12	1,702	1,704	1,698	1,700	-12.0	-0.70	14,834	-
[2841]	26/08/10	1,712	1,728	1,709	1,712	-8.0	-0.47	23,976	-
[2841]	26/08/07	1,698	1,720	1,690	1,720	+29.0	+1.71	15,590	-
[2841]	26/08/06	1,697	1,697	1,688	1,691	-25.0	-1.46	24,803	-
[2841]	26/08/05	1,709	1,718	1,708	1,716	+47.0	+2.82	40,904	-
[2841]	26/08/04	1,662	1,669	1,653	1,669	+23.0	+1.40	20,098	-
[2841]	26/08/03	1,638	1,647	1,637	1,646	+9.0	+0.55	191,298	-
[2841]	26/07/31	1,614	1,640	1,611	1,637	+63.0	+4.00	162,343	-
[2841]	26/07/30	1,573	1,584	1,570	1,574	-21.0	-1.32	25,803	-
[2841]	26/07/29	1,609	1,611	1,582	1,595	-4.0	-0.25	39,120	-
[2841]	26/07/28	1,613	1,616	1,592	1,599	-44.0	-2.68	16,186	-
[2841]	26/07/27	1,641	1,644	1,636	1,643	+13.0	+0.80	15,401	-
[2841]	26/07/24	1,643	1,643	1,630	1,630	-37.0	-2.22	35,112	-
[2841]	26/07/23	1,666	1,674	1,663	1,667	+4.0	+0.24	8,248	-
[2841]	26/07/22	1,679	1,679	1,662	1,663	+3.0	+0.18	20,894	-
[2841]	26/07/21	1,644	1,666	1,643	1,660	+11.0	+0.67	19,076	-
[2841]	26/07/17	1,667	1,667	1,643	1,649	-50	-2.94	19,310	-
[2841]	26/07/16	1,697	1,702	1,692	1,699	-20	-1.16	11,023	-
[2841]	26/07/15	1,709	1,719	1,707	1,719	+23	+1.36	25,796	-
[2841]	26/07/14	1,686	1,696	1,679	1,696	+2	+0.12	15,943	-
[2841]	26/07/13	1,722	1,722	1,690	1,694	-6	-0.35	18,292	-
[2841]	26/07/10	1,724	1,724	1,700	1,700	+2	+0.12	237,554	-
[2841]	26/07/09	1,687	1,698	1,684	1,698	+21	+1.25	19,478	-
[2841]	26/07/08	1,678	1,689	1,675	1,677	-17	-1.00	8,698	-
[2841]	26/07/07	1,713	1,713	1,691	1,694	-13	-0.76	3,405	-
[2841]	26/07/06	1,711	1,717	1,698	1,707	-2	-0.12	12,146	-
[2841]	26/07/03	1,692	1,711	1,689	1,709	-4	-0.23	22,771	-
[2841]	26/07/02	1,713	1,784	1,712	1,713	-24	-1.38	76,085	-
[2841]	26/07/01	1,742	1,761	1,736	1,737	+14	+0.81	5,967	-
[2841]	26/06/30	1,714	1,724	1,709	1,723	+35	+2.07	8,580	-
[2841]	26/06/29	1,688	1,692	1,677	1,688	+16	+0.96	34,607	-
[2841]	26/06/26	1,693	1,698	1,664	1,672	-49	-2.85	84,125	-
[2841]	26/06/25	1,721	1,724	1,710	1,721	+17	+1.00	47,111	-
[2841]	26/06/24	1,713	1,713	1,693	1,704	+4	+0.24	115,144	-
[2841]	26/06/23	1,748	1,749	1,700	1,700	-57	-3.24	279,674	-
[2841]	26/06/22	1,745	1,757	1,731	1,757	+12	+0.69	34,023	-
[2841]	26/06/19	1,762	1,762	1,668	1,745	+8	+0.46	87,707	-
[2841]	26/06/18	1,734	1,749	1,731	1,737	-1	-0.06	184,578	-
[2841]	26/06/17	1,734	1,752	1,733	1,738	-21	-1.19	25,801	-
[2841]	26/06/16	1,764	1,764	1,757	1,759	+12	+0.69	109,586	-
[2841]	26/06/15	1,733	1,747	1,733	1,747	+48	+2.83	187,683	-
[2841]	26/06/12	1,706	1,710	1,694	1,699	+40	+2.41	70,104	-
[2841]	26/06/11	1,637	1,660	1,632	1,659	-15	-0.90	30,037	-
[2841]	26/06/10	1,678	1,681	1,663	1,674	-37	-2.16	32,580	-
[2841]	26/06/09	1,694	1,712	1,689	1,711	+23	+1.36	56,827	-
[2841]	26/06/08	1,680	1,691	1,671	1,688	-53	-3.04	66,841	-
[2841]	26/06/05	1,747	1,747	1,734	1,741	-14	-0.80	142,359	-
[2841]	26/06/04	1,755	1,761	1,752	1,755	-18	-1.02	80,501	-
[2841]	26/06/03	1,773	1,773	1,768	1,773	+13	+0.74	177,623	-
[2841]	26/06/02	1,759	1,760	1,747	1,760	-2	-0.11	22,465	-
[2841]	26/06/01	1,759	1,764	1,757	1,762	+13	+0.74	65,224	-
[2841]	26/05/29	1,744	1,749	1,741	1,749	+17	+0.98	62,401	-
[2841]	26/05/28	1,731	1,735	1,715	1,732	-3	-0.17	36,811	-
[2841]	26/05/27	1,723	1,739	1,723	1,735	+15	+0.87	128,898	-
[2841]	26/05/26	1,724	1,724	1,716	1,720	-9	-0.52	32,585	-
[2841]	26/05/25	1,734	1,734	1,719	1,729	+29	+1.71	61,781	-
[2841]	26/05/22	1,703	1,707	1,700	1,700	+9.0	+0.53	100,259	-
[2841]	26/05/21	1,680	1,695	1,680	1,691	+20.0	+1.20	124,192	-
[2841]	26/05/20	1,664	1,671	1,658	1,671	+1.0	+0.06	17,687	-
[2841]	26/05/19	1,677	1,679	1,664	1,670	-1.0	-0.06	52,076	-
[2841]	26/05/18	1,679	1,679	1,666	1,671	-15.0	-0.89	28,430	-
[2841]	26/05/15	1,711	1,712	1,683	1,686	-15.0	-0.88	81,100	-
[2841]	26/05/14	1,704	1,708	1,699	1,701	+14.0	+0.83	73,721	-
[2841]	26/05/13	1,676	1,688	1,673	1,687	+4.0	+0.24	30,462	-
[2841]	26/05/12	1,693	1,693	1,682	1,683	-3.0	-0.18	88,065	-
[2841]	26/05/11	1,688	1,691	1,683	1,686	+27.0	+1.63	62,158	-
[2841]	26/05/08	1,647	1,659	1,647	1,659	-40.0	-2.35	58,623	-
[2841]	26/05/07	1,654	1,699	1,644	1,699	+109.0	+6.86	83,185	-
[2841]	26/05/01	1,589	1,592	1,585	1,590	+19.0	+1.21	626,707	-
[2841]	26/04/30	1,589	1,594	1,570	1,571	-5.0	-0.32	67,338	-
[2841]	26/04/28	1,585	1,585	1,576	1,576	-6.0	-0.38	80,358	-
[2841]	26/04/27	1,578	1,588	1,578	1,582	+22	+1.41	82,854	-
[2841]	26/04/24	1,562	1,565	1,559	1,560	+5	+0.32	216,909	-
[2841]	26/04/23	1,562	1,562	1,549	1,555	+11	+0.71	85,277	-
[2841]	26/04/22	1,547	1,547	1,543	1,544	-3	-0.19	45,295	-
[2841]	26/04/21	1,543	1,547	1,542	1,547	+13	+0.85	46,671	-
[2841]	26/04/20	1,537	1,538	1,534	1,534	+7	+0.46	84,824	-
[2841]	26/04/17	1,523	1,527	1,523	1,527	+3	+0.20	105,050	-
[2841]	26/04/16	1,519	1,525	1,519	1,524	+27	+1.80	70,618	-
[2841]	26/04/15	1,492	1,500	1,469	1,497	+25	+1.70	69,467	-
[2841]	26/04/14	1,474	1,475	1,472	1,472	+28	+1.94	14,870	-
[2841]	26/04/13	1,440	1,445	1,437	1,444	-11	-0.76	8,585	-
[2841]	26/04/10	1,453	1,460	1,451	1,455	+14	+0.97	37,167	-
[2841]	26/04/09	1,441	1,442	1,438	1,441	-9	-0.62	49,734	-
[2841]	26/04/08	1,443	1,451	1,441	1,450	+54	+3.87	29,046	-
[2841]	26/04/07	1,401	1,404	1,392	1,396	0	0.00	219,499	-
[2841]	26/04/06	1,415	1,415	1,391	1,396	+4	+0.29	5,421	-
[2841]	26/04/03	1,405	1,405	1,389	1,392	+27	+1.98	54,301	-
[2841]	26/04/02	1,392	1,396	1,365	1,365	-24	-1.73	32,148	-
[2841]	26/04/01	1,385	1,389	1,381	1,389	+47	+3.50	10,808	-
[2841]	26/03/31	1,326	1,346	1,321	1,342	-3	-0.22	75,062	-
[2841]	26/03/30	1,349	1,349	1,328	1,345	-34	-2.47	38,707	-
[2841]	26/03/27	1,376	1,380	1,370	1,379	-18	-1.29	62,383	-
[2841]	26/03/26	1,402	1,406	1,396	1,397	-6	-0.43	30,067	-
[2841]	26/03/25	1,407	1,411	1,403	1,403	+17	+1.23	7,308	-
[2841]	26/03/24	1,401	1,409	1,386	1,386	+11	+0.80	35,468	-
[2841]	26/03/23	1,384	1,387	1,375	1,375	-44	-3.10	206,624	-
[2841]	26/03/19	1,416	1,424	1,416	1,419	-31	-2.14	17,780	-
[2841]	26/03/18	1,440	1,452	1,440	1,450	+25	+1.75	8,141	-
[2841]	26/03/17	1,435	1,435	1,425	1,425	-3	-0.21	10,317	-
[2841]	26/03/16	1,421	1,428	1,421	1,428	0	0.00	33,878	-
[2841]	26/03/13	1,428	1,435	1,425	1,428	-30	-2.06	7,859	-
[2841]	26/03/12	1,443	1,458	1,436	1,458	+2	+0.14	16,151	-
[2841]	26/03/11	1,454	1,463	1,454	1,456	+5	+0.34	91,161	-
[2841]	26/03/10	1,447	1,457	1,445	1,451	+40	+2.83	4,863	-
[2841]	26/03/09	1,408	1,413	1,396	1,411	-51	-3.49	51,800	-
[2841]	26/03/06	1,459	1,472	1,459	1,462	+4	+0.27	176,119	-
[2841]	26/03/05	1,466	1,471	1,458	1,458	+29	+2.03	19,511	-
[2841]	26/03/04	1,439	1,444	1,425	1,429	-19	-1.31	30,011	-
[2841]	26/03/03	1,455	1,455	1,442	1,448	+12	+0.84	32,781	-
[2841]	26/03/02	1,440	1,452	1,435	1,436	-22	-1.51	41,014	-
[2841]	26/02/27	1,458	1,461	1,455	1,458	-19	-1.29	6,205	-
[2841]	26/02/26	1,476	1,477	1,472	1,477	+18	+1.23	21,283	-
[2841]	26/02/25	1,460	1,464	1,457	1,459	+9	+0.62	11,620	-
[2841]	26/02/24	1,446	1,451	1,444	1,450	-6	-0.41	26,537	-
[2841]	26/02/20	1,451	1,456	1,450	1,456	-2	-0.14	6,813	-
[2841]	26/02/19	1,454	1,459	1,453	1,458	+16	+1.11	8,116	-
[2841]	26/02/18	1,442	1,449	1,441	1,442	+5	+0.35	26,500	-
[2841]	26/02/17	1,446	1,447	1,433	1,437	-9	-0.62	46,311	-
[2841]	26/02/16	1,450	1,452	1,446	1,446	+4	+0.28	41,527	-
[2841]	26/02/13	1,449	1,451	1,441	1,442	-35	-2.37	4,896	-
[2841]	26/02/12	1,472	1,478	1,470	1,477	+3	+0.20	18,833	-
[2841]	26/02/10	1,477	1,477	1,473	1,474	+8	+0.55	36,246	-
[2841]	26/02/09	1,473	1,475	1,466	1,466	+35	+2.45	241,820	-
[2841]	26/02/06	1,416	1,433	1,411	1,431	-26	-1.78	34,856	-
[2841]	26/02/05	1,461	1,466	1,451	1,457	-23	-1.55	11,512	-
[2841]	26/02/04	1,481	1,485	1,479	1,480	-34	-2.25	18,844	-
[2841]	26/02/03	1,511	1,515	1,509	1,514	+42	+2.85	33,544	-
[2841]	26/02/02	1,489	1,493	1,469	1,472	-28	-1.87	53,507	-
[2841]	26/01/30	1,524	1,524	1,500	1,500	-29	-1.90	49,934	-
[2841]	26/01/29	1,529	1,529	1,520	1,529	-1	-0.07	373,165	-
[2841]	26/01/28	1,520	1,530	1,520	1,530	+13	+0.86	60,804	-
[2841]	26/01/27	1,507	1,517	1,506	1,517	+20	+1.34	58,396	-
[2841]	26/01/26	1,494	1,497	1,488	1,497	+25	+1.70	121,722	-
[2841]	26/01/23	1,493	1,498	1,472	1,472	-11	-0.74	90,065	-
[2841]	26/01/22	1,487	1,491	1,483	1,483	+13	+0.88	89,015	-
[2841]	26/01/21	1,464	1,470	1,462	1,470	-4	-0.27	30,250	-
[2841]	26/01/20	1,480	1,481	1,474	1,474	-3	-0.20	239,802	-
[2841]	26/01/19	1,490	1,490	1,477	1,477	-27	-1.80	59,881	-
[2841]	26/01/16	1,502	1,504	1,499	1,504	+7	+0.47	19,102	-
[2841]	26/01/15	1,492	1,497	1,489	1,497	-12	-0.80	236,216	-
[2841]	26/01/14	1,509	1,510	1,505	1,509	-1	-0.07	147,161	-
[2841]	26/01/13	1,507	1,510	1,506	1,510	+15	+1.00	30,209	-
[2841]	26/01/09	1,496	1,497	1,493	1,495	-2	-0.13	45,922	-
[2841]	26/01/08	1,505	1,505	1,495	1,497	-7	-0.47	26,982	-
[2841]	26/01/07	1,505	1,505	1,501	1,504	+11	+0.74	84,827	-
[2841]	26/01/06	1,490	1,494	1,488	1,493	+8	+0.54	34,127	-
[2841]	26/01/05	1,482	1,486	1,481	1,485	-13	-0.87	116,561	-
[2841]	25/12/30	1,495	1,500	1,495	1,498	-6	-0.40	21,855	-
[2841]	25/12/29	1,508	1,508	1,503	1,504	-4	-0.27	18,915	-
[2841]	25/12/26	1,509	1,509	1,506	1,508	-1	-0.07	85,929	-
[2841]	25/12/25	1,511	1,667	1,490	1,509	+9	+0.60	35,240	-
[2841]	25/12/24	1,503	1,504	1,500	1,500	+5	+0.33	13,451	-
[2841]	25/12/23	1,498	1,498	1,494	1,495	-2	-0.13	26,251	-
[2841]	25/12/22	1,493	1,497	1,492	1,497	+24	+1.63	22,774	-
[2841]	25/12/19	1,472	1,474	1,468	1,473	+17	+1.17	40,534	-
[2841]	25/12/18	1,453	1,456	1,450	1,456	-23	-1.56	220,730	-
[2841]	25/12/17	1,500	1,500	1,472	1,479	+9	+0.61	129,003	-
[2841]	25/12/16	1,497	1,497	1,461	1,470	-16	-1.08	131,166	-
[2841]	25/12/15	1,482	1,486	1,480	1,486	-21	-1.39	23,899	-
[2841]	25/12/12	1,510	1,511	1,507	1,507	+8	+0.53	22,502	-
[2841]	25/12/11	1,513	1,513	1,495	1,499	-12	-0.79	301,898	-
[2841]	25/12/10	1,508	1,511	1,506	1,511	+5	+0.33	12,258	-
[2841]	25/12/09	1,513	1,513	1,506	1,506	-11	-0.73	31,527	-
[2841]	25/12/08	1,513	1,517	1,511	1,517	+4	+0.26	20,515	-
[2841]	25/12/05	1,505	1,513	1,505	1,513	+8	+0.53	276,811	-
[2841]	25/12/04	1,508	1,508	1,505	1,505	-3	-0.20	28,805	-
[2841]	25/12/03	1,506	1,509	1,503	1,508	+20	+1.34	67,859	-
[2841]	25/12/02	1,493	1,495	1,488	1,488	+5	+0.34	374,757	-
[2841]	25/12/01	1,500	1,500	1,481	1,483	-5	-0.34	137,193	-
[2841]	25/11/28	1,498	1,499	1,480	1,488	+3	+0.20	4,654	-
[2841]	25/11/27	1,495	1,495	1,485	1,485	+4	+0.27	234,190	-
[2841]	25/11/26	1,471	1,494	1,471	1,481	+19	+1.30	226,644	-
[2841]	25/11/25	1,463	1,465	1,462	1,462	+38	+2.67	18,731	-
[2841]	25/11/21	1,416	1,424	1,413	1,424	-53	-3.59	51,772	-
[2841]	25/11/20	1,474	1,484	1,472	1,477	+35	+2.43	110,467	-
[2841]	25/11/19	1,444	1,451	1,435	1,442	-8	-0.55	170,577	-
[2841]	25/11/18	1,475	1,475	1,445	1,450	-31	-2.09	22,709	-
[2841]	25/11/17	1,477	1,484	1,475	1,481	+10	+0.68	13,160	-
[2841]	25/11/14	1,483	1,483	1,467	1,471	-40	-2.65	19,855	-
[2841]	25/11/13	1,498	1,511	1,498	1,511	-1	-0.07	7,336	-
[2841]	25/11/12	1,507	1,513	1,505	1,512	+4	+0.27	6,308	-
[2841]	25/11/11	1,513	1,513	1,506	1,508	+13	+0.87	26,206	-
[2841]	25/11/10	1,488	1,497	1,482	1,495	+7	+0.47	52,191	-
[2841]	25/11/07	1,491	1,491	1,478	1,488	-19	-1.26	43,907	-
[2841]	25/11/06	1,513	1,513	1,504	1,507	-5	-0.33	153,745	-
[2841]	25/11/05	1,498	1,512	1,485	1,512	0	0.00	262,960	-
[2841]	25/11/04	1,531	1,531	1,512	1,512	-25	-1.63	38,792	-
[2841]	25/10/31	1,535	1,542	1,535	1,537	+11	+0.72	104,945	-
[2841]	25/10/30	1,538	1,560	1,526	1,526	-17	-1.10	70,094	-
[2841]	25/10/29	1,536	1,543	1,534	1,543	+20	+1.31	60,468	-
[2841]	25/10/28	1,523	1,525	1,521	1,523	+13	+0.86	70,765	-
[2841]	25/10/27	1,507	1,513	1,507	1,510	+23	+1.55	90,864	-
[2841]	25/10/24	1,481	1,490	1,481	1,487	+18	+1.23	127,392	-
[2841]	25/10/23	1,465	1,471	1,462	1,469	-13	-0.88	97,404	-
[2841]	25/10/22	1,479	1,484	1,477	1,482	+4	+0.27	5,409	-
[2841]	25/10/21	1,484	1,486	1,478	1,478	+2	+0.14	11,637	-
[2841]	25/10/20	1,465	1,476	1,462	1,476	+34	+2.36	121,868	-
[2841]	25/10/17	1,449	1,454	1,442	1,442	-19	-1.30	26,058	-
[2841]	25/10/16	1,461	1,461	1,457	1,461	+3	+0.21	3,788	-
[2841]	25/10/15	1,451	1,469	1,448	1,458	+11	+0.76	22,093	-
[2841]	25/10/14	1,460	1,466	1,444	1,447	-39	-2.62	249,041	-
[2841]	25/10/10	1,483	1,486	1,482	1,486	+14	+0.95	134,290	-
[2841]	25/10/09	1,486	1,487	1,472	1,472	+14	+0.96	64,596	-
[2841]	25/10/08	1,465	1,470	1,458	1,458	-15	-1.02	30,945	-
[2841]	25/10/07	1,475	1,475	1,471	1,473	+5	+0.34	13,933	-
[2841]	25/10/06	1,468	1,470	1,466	1,468	-6	-0.41	33,900	-
[2841]	25/10/03	1,471	1,474	1,470	1,474	+8	+0.55	209,956	-
[2841]	25/10/02	1,465	1,468	1,464	1,466	+18	+1.24	129,367	-
[2841]	25/10/01	1,453	1,453	1,448	1,448	-5	-0.34	35,437	-
[2841]	25/09/30	1,453	1,454	1,452	1,453	0	0.00	49,967	-
[2841]	25/09/29	1,449	1,453	1,449	1,453	+10	+0.69	48,417	-
[2841]	25/09/26	1,442	1,443	1,439	1,443	-5	-0.35	21,436	-
[2841]	25/09/25	1,452	1,452	1,448	1,448	-8	-0.55	33,179	-
[2841]	25/09/24	1,454	1,456	1,451	1,456	+1	+0.07	41,241	-
[2841]	25/09/22	1,451	1,456	1,451	1,455	+9	+0.62	36,159	-
[2841]	25/09/19	1,450	1,450	1,444	1,446	+5	+0.35	44,536	-
[2841]	25/09/18	1,439	1,443	1,437	1,441	+9	+0.63	18,741	-
[2841]	25/09/17	1,442	1,442	1,432	1,432	-8	-0.56	16,426	-
[2841]	25/09/16	1,448	1,448	1,435	1,440	+22	+1.55	32,386	-
[2841]	25/09/12	1,420	1,420	1,417	1,418	+6	+0.42	64,124	-
[2841]	25/09/11	1,413	1,414	1,410	1,412	-2	-0.14	39,600	-
[2841]	25/09/10	1,419	1,419	1,411	1,414	+5	+0.35	25,308	-
[2841]	25/09/09	1,406	1,410	1,406	1,409	+3	+0.21	160,887	-
[2841]	25/09/08	1,408	1,408	1,404	1,406	-2	-0.14	126,771	-
[2841]	25/09/05	1,413	1,413	1,402	1,408	+19	+1.37	115,522	-