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
[2842]	26/10/29	12,175	12,240	12,145	12,175	+110.0	+0.91	5,363	-
[2842]	26/10/28	12,105	12,120	12,060	12,065	-250.0	-2.03	3,592	-
[2842]	26/10/27	12,235	12,325	12,215	12,315	-115.0	-0.93	2,702	-
[2842]	26/10/26	12,405	12,445	12,360	12,430	+60.0	+0.49	4,550	-
[2842]	26/10/23	12,430	12,450	12,370	12,370	+120.0	+0.98	6,993	-
[2842]	26/10/22	12,165	12,260	12,125	12,250	+120.0	+0.99	4,506	-
[2842]	26/10/21	12,160	12,160	12,065	12,130	-70.0	-0.57	2,718	-
[2842]	26/10/20	12,170	12,240	12,160	12,200	+50.0	+0.41	3,610	-
[2842]	26/10/19	12,225	12,225	12,150	12,150	+125.0	+1.04	8,721	-
[2842]	26/10/16	12,080	12,090	11,995	12,025	-115.0	-0.95	5,744	-
[2842]	26/10/15	12,100	12,150	12,085	12,140	+355.0	+3.01	6,959	-
[2842]	26/10/14	11,785	11,785	11,740	11,785	-95.0	-0.80	1,535	-
[2842]	26/10/13	11,770	11,880	11,755	11,880	+235.0	+2.02	2,286	-
[2842]	26/10/09	11,710	11,710	11,635	11,645	+55.0	+0.47	5,445	-
[2842]	26/10/08	11,540	11,590	11,535	11,590	+75.0	+0.65	1,750	-
[2842]	26/10/07	11,515	11,555	11,510	11,515	-30.0	-0.26	998	-
[2842]	26/10/06	11,585	11,585	11,545	11,545	-130.0	-1.11	1,344	-
[2842]	26/10/05	11,620	11,685	11,615	11,675	-65.0	-0.55	917	-
[2842]	26/10/02	11,755	11,775	11,730	11,740	+140.0	+1.21	3,259	-
[2842]	26/10/01	11,770	11,800	11,600	11,600	-245.0	-2.07	4,766	-
[2842]	26/09/30	11,815	11,850	11,795	11,845	-100.0	-0.84	983	-
[2842]	26/09/29	11,770	11,945	11,770	11,945	+10.0	+0.08	6,972	-
[2842]	26/09/28	11,755	11,935	11,735	11,935	+150.0	+1.27	4,291	-
[2842]	26/09/25	11,820	11,820	11,740	11,785	-165.0	-1.38	4,448	-
[2842]	26/09/24	11,860	11,950	11,795	11,950	-210.0	-1.73	8,475	-
[2842]	26/09/18	12,235	12,250	12,155	12,160	-140.0	-1.14	3,983	-
[2842]	26/09/17	12,350	12,365	12,300	12,300	-75.0	-0.61	6,362	-
[2842]	26/09/16	12,415	12,430	12,375	12,375	+5.0	+0.04	4,479	-
[2842]	26/09/15	12,340	12,400	12,325	12,370	-20.0	-0.16	4,927	-
[2842]	26/09/14	12,410	12,410	12,375	12,390	+70.0	+0.57	4,995	-
[2842]	26/09/11	12,380	12,390	12,305	12,320	+95.0	+0.78	7,604	-
[2842]	26/09/10	12,180	12,265	12,180	12,225	+50.0	+0.41	7,435	-
[2842]	26/09/09	12,180	12,200	12,160	12,175	-5.0	-0.04	7,008	-
[2842]	26/09/08	12,270	12,270	12,095	12,180	-20.0	-0.16	9,568	-
[2842]	26/09/07	12,185	12,200	12,145	12,200	+100.0	+0.83	2,447	-
[2842]	26/09/04	12,250	12,250	12,100	12,100	-240.0	-1.94	9,528	-
[2842]	26/09/03	12,315	12,375	12,310	12,340	-115.0	-0.92	1,908	-
[2842]	26/09/02	12,350	12,455	12,345	12,455	+260.0	+2.13	7,042	-
[2842]	26/09/01	12,205	12,215	12,170	12,195	-5.0	-0.04	4,203	-
[2842]	26/08/31	12,285	12,285	12,195	12,200	-95.0	-0.77	7,110	-
[2842]	26/08/28	12,245	12,295	12,115	12,295	0	+0.00	5,726	-
[2842]	26/08/27	12,135	12,295	12,130	12,295	-15.0	-0.12	6,528	-
[2842]	26/08/26	12,310	12,360	12,295	12,310	+15.0	+0.12	13,197	-
[2842]	26/08/25	12,365	12,385	12,295	12,295	-45.0	-0.36	3,473	-
[2842]	26/08/24	12,210	12,350	12,210	12,340	+85.0	+0.69	11,960	-
[2842]	26/08/21	12,185	12,280	12,185	12,255	+110.0	+0.91	6,006	-
[2842]	26/08/20	12,150	12,160	12,130	12,145	-70.0	-0.57	4,769	-
[2842]	26/08/19	12,195	12,225	12,160	12,215	+145.0	+1.20	10,008	-
[2842]	26/08/18	11,965	12,090	11,965	12,070	+180.0	+1.51	10,194	-
[2842]	26/08/17	11,930	11,935	11,885	11,890	-55.0	-0.46	7,153	-
[2842]	26/08/14	11,975	11,975	11,915	11,945	-115.0	-0.95	3,895	-
[2842]	26/08/13	12,190	12,190	12,050	12,060	-85.0	-0.70	3,329	-
[2842]	26/08/12	12,145	12,165	12,125	12,145	0	+0.00	6,764	-
[2842]	26/08/10	12,075	12,145	12,030	12,145	-45.0	-0.37	4,226	-
[2842]	26/08/07	12,180	12,215	12,170	12,190	-15.0	-0.12	10,765	-
[2842]	26/08/06	12,180	12,230	12,165	12,205	+180.0	+1.50	9,430	-
[2842]	26/08/05	12,070	12,080	12,005	12,025	-370.0	-2.99	8,096	-
[2842]	26/08/04	12,440	12,490	12,385	12,395	-205.0	-1.63	10,041	-
[2842]	26/08/03	12,610	12,640	12,555	12,600	-565.0	-4.29	9,833	-
[2842]	26/07/31	12,680	13,165	12,600	13,165	+25.0	+0.19	25,128	-
[2842]	26/07/30	13,105	13,155	13,025	13,140	+190.0	+1.47	12,253	-
[2842]	26/07/29	12,835	13,040	12,810	12,950	+10.0	+0.08	22,546	-
[2842]	26/07/28	12,810	12,960	12,800	12,940	+330.0	+2.62	9,789	-
[2842]	26/07/27	12,560	12,635	12,560	12,610	-100.0	-0.79	16,361	-
[2842]	26/07/24	12,590	12,710	12,580	12,710	+285.0	+2.29	8,406	-
[2842]	26/07/23	12,410	12,425	12,335	12,425	-80.0	-0.64	18,986	-
[2842]	26/07/22	12,335	12,505	12,310	12,505	+75.0	+0.60	8,076	-
[2842]	26/07/21	12,560	12,590	12,405	12,430	-115.0	-0.92	22,914	-
[2842]	26/07/17	12,425	12,575	12,420	12,545	+345	+2.83	15,848	-
[2842]	26/07/16	12,180	12,215	12,155	12,200	+190	+1.58	16,882	-
[2842]	26/07/15	12,015	12,135	12,010	12,010	-205	-1.68	2,753	-
[2842]	26/07/14	12,325	12,395	12,215	12,215	+10	+0.08	3,194	-
[2842]	26/07/13	12,100	12,220	12,045	12,205	+65	+0.54	12,661	-
[2842]	26/07/10	12,005	12,140	12,005	12,140	-75	-0.61	4,801	-
[2842]	26/07/09	12,230	12,270	12,210	12,215	-120	-0.97	8,447	-
[2842]	26/07/08	12,240	12,345	12,230	12,335	+110	+0.90	17,263	-
[2842]	26/07/07	12,020	12,225	12,020	12,225	+115	+0.95	4,559	-
[2842]	26/07/06	11,955	12,235	11,955	12,110	+10	+0.08	5,197	-
[2842]	26/07/03	12,170	12,255	12,100	12,100	+55	+0.46	1,455	-
[2842]	26/07/02	12,020	12,145	11,960	12,045	+115	+0.96	7,374	-
[2842]	26/07/01	11,825	11,930	11,825	11,930	-95	-0.79	3,642	-
[2842]	26/06/30	12,145	12,145	11,980	12,025	-200	-1.64	4,348	-
[2842]	26/06/29	12,230	12,330	12,215	12,225	-115	-0.93	5,244	-
[2842]	26/06/26	12,195	12,490	12,180	12,340	+290	+2.41	9,452	-
[2842]	26/06/25	12,000	12,100	12,000	12,050	-115	-0.95	1,468	-
[2842]	26/06/24	12,175	12,205	12,120	12,165	+80	+0.66	5,919	-
[2842]	26/06/23	11,855	12,085	11,840	12,085	+270	+2.29	8,798	-
[2842]	26/06/22	11,930	11,930	11,790	11,815	-90	-0.76	14,085	-
[2842]	26/06/19	11,790	11,915	11,790	11,905	-30	-0.25	4,616	-
[2842]	26/06/18	11,950	11,960	11,905	11,935	+160	+1.36	7,393	-
[2842]	26/06/17	11,950	11,995	11,775	11,775	+10	+0.08	4,834	-
[2842]	26/06/16	11,830	11,830	11,755	11,765	-145	-1.22	5,092	-
[2842]	26/06/15	11,950	11,960	11,865	11,910	-315	-2.58	9,254	-
[2842]	26/06/12	12,175	12,225	12,115	12,225	-300	-2.40	11,075	-
[2842]	26/06/11	12,675	12,770	12,485	12,525	+90	+0.72	4,835	-
[2842]	26/06/10	12,380	12,470	12,345	12,435	+285	+2.35	10,012	-
[2842]	26/06/09	12,240	12,275	12,095	12,150	-230	-1.86	6,253	-
[2842]	26/06/08	12,380	12,430	12,275	12,380	+385	+3.21	36,832	-
[2842]	26/06/05	11,935	12,005	11,930	11,995	+155	+1.31	5,305	-
[2842]	26/06/04	11,875	11,885	11,835	11,840	+80	+0.68	2,998	-
[2842]	26/06/03	11,760	11,850	11,755	11,760	-95	-0.80	1,361	-
[2842]	26/06/02	11,845	11,910	11,840	11,855	+25	+0.21	2,928	-
[2842]	26/06/01	11,885	11,885	11,810	11,830	-95	-0.80	1,180	-
[2842]	26/05/29	11,920	11,950	11,905	11,925	-160	-1.32	14,138	-
[2842]	26/05/28	12,060	12,140	12,020	12,085	+65	+0.54	17,350	-
[2842]	26/05/27	12,000	12,020	11,980	12,020	-110	-0.91	1,189	-
[2842]	26/05/26	12,065	12,135	12,065	12,130	+60	+0.50	1,186	-
[2842]	26/05/25	12,110	12,120	12,050	12,070	-150	-1.23	2,521	-
[2842]	26/05/22	12,220	12,250	12,210	12,220	-80.0	-0.65	1,749	-
[2842]	26/05/21	12,390	12,395	12,280	12,300	-160.0	-1.28	2,965	-
[2842]	26/05/20	12,500	12,550	12,460	12,460	-30.0	-0.24	6,220	-
[2842]	26/05/19	12,405	12,505	12,400	12,490	+10.0	+0.08	5,109	-
[2842]	26/05/18	12,415	12,535	12,415	12,480	+140.0	+1.13	16,353	-
[2842]	26/05/15	12,165	12,360	12,165	12,340	+125.0	+1.02	7,611	-
[2842]	26/05/14	12,210	12,255	12,180	12,215	-115.0	-0.93	3,586	-
[2842]	26/05/13	12,435	12,435	12,330	12,330	-45.0	-0.36	6,019	-
[2842]	26/05/12	12,295	12,375	12,295	12,375	+40.0	+0.32	6,940	-
[2842]	26/05/11	12,355	12,370	12,310	12,335	-220.0	-1.75	20,373	-
[2842]	26/05/08	12,610	12,620	12,555	12,555	-55.0	-0.44	4,726	-
[2842]	26/05/07	12,605	12,705	12,590	12,610	-545.0	-4.14	14,790	-
[2842]	26/05/01	13,110	13,155	13,090	13,155	-155.0	-1.16	4,911	-
[2842]	26/04/30	13,155	13,330	13,115	13,310	+65.0	+0.49	8,499	-
[2842]	26/04/28	13,190	13,250	13,180	13,245	+40.0	+0.30	770	-
[2842]	26/04/27	13,250	13,250	13,160	13,205	-195	-1.46	3,927	-
[2842]	26/04/24	13,385	13,415	13,365	13,400	-30	-0.22	2,155	-
[2842]	26/04/23	13,380	13,490	13,375	13,430	-85	-0.63	4,305	-
[2842]	26/04/22	13,545	13,545	13,500	13,515	0	0.00	12,629	-
[2842]	26/04/21	13,535	13,540	13,500	13,515	-105	-0.77	3,897	-
[2842]	26/04/20	13,605	13,630	13,580	13,620	-90	-0.66	9,179	-
[2842]	26/04/17	13,660	13,720	13,660	13,710	-40	-0.29	2,611	-
[2842]	26/04/16	13,735	13,750	13,695	13,750	-240	-1.72	5,173	-
[2842]	26/04/15	14,000	14,000	13,905	13,990	-180	-1.27	11,091	-
[2842]	26/04/14	14,235	14,235	14,170	14,170	-365	-2.51	2,969	-
[2842]	26/04/13	14,545	14,550	14,455	14,535	+180	+1.25	5,685	-
[2842]	26/04/10	14,390	14,410	14,350	14,355	-170	-1.17	1,681	-
[2842]	26/04/09	14,520	14,600	14,495	14,525	+110	+0.76	6,096	-
[2842]	26/04/08	14,485	14,525	14,415	14,415	-590	-3.93	15,569	-
[2842]	26/04/07	14,965	15,135	14,930	15,005	-10	-0.07	1,042	-
[2842]	26/04/06	15,190	15,190	14,950	15,015	-45	-0.30	4,794	-
[2842]	26/04/03	15,015	15,060	14,990	15,060	-240	-1.57	3,485	-
[2842]	26/04/02	14,975	15,300	14,975	15,300	+225	+1.49	13,899	-
[2842]	26/04/01	15,140	15,170	15,075	15,075	-555	-3.55	12,645	-
[2842]	26/03/31	15,790	15,835	15,540	15,630	+50	+0.32	6,716	-
[2842]	26/03/30	15,725	15,755	15,575	15,580	+360	+2.37	17,706	-
[2842]	26/03/27	15,245	15,290	15,195	15,220	+105	+0.69	10,386	-
[2842]	26/03/26	14,980	15,115	14,920	15,115	+150	+1.00	7,466	-
[2842]	26/03/25	14,920	15,080	14,880	14,965	-120	-0.80	4,903	-
[2842]	26/03/24	14,920	15,085	14,880	15,085	-140	-0.92	10,467	-
[2842]	26/03/23	15,175	15,225	15,120	15,225	+405	+2.73	15,128	-
[2842]	26/03/19	14,765	14,820	14,750	14,820	+355	+2.45	5,685	-
[2842]	26/03/18	14,580	14,580	14,455	14,465	-275	-1.87	9,344	-
[2842]	26/03/17	14,710	14,740	14,645	14,740	+10	+0.07	9,942	-
[2842]	26/03/16	14,795	14,795	14,720	14,730	+10	+0.07	3,042	-
[2842]	26/03/13	14,735	14,750	14,660	14,720	-75	-0.51	5,196	-
[2842]	26/03/12	14,580	14,795	14,555	14,795	+355	+2.46	10,122	-
[2842]	26/03/11	14,445	14,450	14,385	14,440	-40	-0.28	4,175	-
[2842]	26/03/10	14,525	14,560	14,465	14,480	-390	-2.62	2,804	-
[2842]	26/03/09	14,935	15,045	14,860	14,870	+465	+3.23	13,409	-
[2842]	26/03/06	14,540	14,540	14,380	14,405	-45	-0.31	11,551	-
[2842]	26/03/05	14,415	14,455	14,305	14,450	-265	-1.80	8,536	-
[2842]	26/03/04	14,645	14,750	14,570	14,715	+130	+0.89	14,988	-
[2842]	26/03/03	14,475	14,605	14,465	14,585	-65	-0.44	12,723	-
[2842]	26/03/02	14,605	14,670	14,520	14,650	+180	+1.24	27,384	-
[2842]	26/02/27	14,455	14,480	14,420	14,470	+190	+1.33	8,669	-
[2842]	26/02/26	14,280	14,305	14,260	14,280	-160	-1.11	5,770	-
[2842]	26/02/25	14,430	14,450	14,395	14,440	-125	-0.86	6,654	-
[2842]	26/02/24	14,595	14,600	14,510	14,565	+65	+0.45	3,855	-
[2842]	26/02/20	14,545	14,575	14,490	14,500	-290	-1.96	11,181	-
[2842]	26/02/19	14,490	14,790	14,465	14,790	+210	+1.44	17,429	-
[2842]	26/02/18	14,645	14,645	14,565	14,580	-130	-0.88	5,768	-
[2842]	26/02/17	14,580	14,725	14,570	14,710	+120	+0.82	15,527	-
[2842]	26/02/16	14,570	14,595	14,550	14,590	-100	-0.68	9,970	-
[2842]	26/02/13	14,585	14,690	14,560	14,690	+295	+2.05	13,904	-
[2842]	26/02/12	14,345	14,395	14,290	14,395	+90	+0.63	872	-
[2842]	26/02/10	14,285	14,400	14,285	14,305	-75	-0.52	6,298	-
[2842]	26/02/09	14,300	14,395	14,285	14,380	-300	-2.04	15,363	-
[2842]	26/02/06	14,905	14,940	14,680	14,680	+185	+1.28	33,432	-
[2842]	26/02/05	14,450	14,535	14,405	14,495	+260	+1.83	10,032	-
[2842]	26/02/04	14,245	14,275	14,235	14,235	+285	+2.04	1,432	-
[2842]	26/02/03	13,960	13,995	13,935	13,950	-395	-2.75	4,894	-
[2842]	26/02/02	14,195	14,410	14,135	14,345	+190	+1.34	10,282	-
[2842]	26/01/30	13,945	14,155	13,945	14,155	+345	+2.50	7,756	-
[2842]	26/01/29	13,970	13,970	13,800	13,810	-25	-0.18	2,153	-
[2842]	26/01/28	13,865	13,865	13,765	13,835	-100	-0.72	7,711	-
[2842]	26/01/27	14,005	14,010	13,925	13,935	-390	-2.72	7,865	-
[2842]	26/01/26	14,175	14,325	14,100	14,325	+240	+1.70	1,580	-
[2842]	26/01/23	14,145	14,155	14,085	14,085	-125	-0.88	2,646	-
[2842]	26/01/22	14,190	14,215	14,160	14,210	-160	-1.11	2,320	-
[2842]	26/01/21	14,430	14,430	14,370	14,370	+25	+0.17	5,609	-
[2842]	26/01/20	14,285	14,345	14,155	14,345	+60	+0.42	5,263	-
[2842]	26/01/19	14,235	14,295	14,235	14,285	+235	+1.67	2,731	-
[2842]	26/01/16	14,065	14,095	14,050	14,050	-60	-0.43	731	-
[2842]	26/01/15	14,170	14,180	14,110	14,110	+80	+0.57	2,368	-
[2842]	26/01/14	14,015	14,030	13,990	14,030	+30	+0.21	1,856	-
[2842]	26/01/13	14,010	14,035	14,000	14,000	-125	-0.88	859	-
[2842]	26/01/09	14,130	14,155	14,120	14,125	-100	-0.70	1,105	-
[2842]	26/01/08	14,060	14,225	14,040	14,225	+150	+1.07	4,332	-
[2842]	26/01/07	14,040	14,075	14,030	14,075	-55	-0.39	6,889	-
[2842]	26/01/06	14,180	14,190	14,130	14,130	-95	-0.67	433	-
[2842]	26/01/05	14,250	14,255	14,225	14,225	+95	+0.67	2,688	-
[2842]	25/12/30	14,120	14,130	14,090	14,130	+95	+0.68	2,742	-
[2842]	25/12/29	14,030	14,105	14,015	14,035	-5	-0.04	2,614	-
[2842]	25/12/26	14,000	14,040	14,000	14,040	-45	-0.32	12,239	-
[2842]	25/12/25	13,910	14,090	13,910	14,085	-5	-0.04	1,314	-
[2842]	25/12/24	14,065	14,090	14,050	14,090	-10	-0.07	8,151	-
[2842]	25/12/23	14,105	14,135	14,100	14,100	-20	-0.14	3,210	-
[2842]	25/12/22	14,140	14,155	14,120	14,120	-235	-1.64	11,598	-
[2842]	25/12/19	14,375	14,400	14,340	14,355	-185	-1.27	1,625	-
[2842]	25/12/18	14,570	14,580	14,530	14,540	-255	-1.72	3,852	-
[2842]	25/12/17	14,365	14,795	14,315	14,795	+65	+0.44	8,446	-
[2842]	25/12/16	14,300	14,730	14,300	14,730	+480	+3.37	49,618	-
[2842]	25/12/15	14,285	14,285	14,235	14,250	+250	+1.79	2,291	-
[2842]	25/12/12	14,025	14,035	14,000	14,000	-200	-1.41	1,339	-
[2842]	25/12/11	13,995	14,200	13,990	14,200	+200	+1.43	4,060	-
[2842]	25/12/10	14,025	14,040	14,000	14,000	-40	-0.28	1,892	-
[2842]	25/12/09	13,995	14,040	13,995	14,040	+80	+0.57	2,718	-
[2842]	25/12/08	13,990	14,005	13,950	13,960	-195	-1.38	2,656	-
[2842]	25/12/05	14,055	14,155	13,995	14,155	+130	+0.93	6,377	-
[2842]	25/12/04	14,035	14,050	14,025	14,025	-65	-0.46	1,742	-
[2842]	25/12/03	14,045	14,090	14,010	14,090	-210	-1.47	5,934	-
[2842]	25/12/02	14,180	14,300	14,150	14,300	+40	+0.28	1,344	-
[2842]	25/12/01	14,140	14,280	14,140	14,260	+65	+0.46	2,657	-
[2842]	25/11/28	14,215	14,240	14,195	14,195	-30	-0.21	1,020	-
[2842]	25/11/27	14,215	14,385	14,210	14,225	-55	-0.39	1,449	-
[2842]	25/11/26	14,390	14,390	14,280	14,280	-170	-1.18	7,752	-
[2842]	25/11/25	14,440	14,460	14,400	14,450	-465	-3.12	8,520	-
[2842]	25/11/21	14,925	14,945	14,865	14,915	+600	+4.19	21,461	-
[2842]	25/11/20	14,350	14,360	14,300	14,315	-360	-2.45	9,773	-
[2842]	25/11/19	14,665	14,740	14,640	14,675	+25	+0.17	11,602	-
[2842]	25/11/18	14,500	14,650	14,450	14,650	+380	+2.66	6,727	-
[2842]	25/11/17	14,330	14,350	14,260	14,270	-230	-1.59	2,606	-
[2842]	25/11/14	14,360	14,500	14,340	14,500	+480	+3.42	4,507	-
[2842]	25/11/13	14,120	14,125	14,020	14,020	+15	+0.11	11,964	-
[2842]	25/11/12	14,055	14,065	14,000	14,005	-40	-0.28	1,084	-
[2842]	25/11/11	14,010	14,060	14,000	14,045	-105	-0.74	10,360	-
[2842]	25/11/10	14,245	14,270	14,150	14,150	-110	-0.77	3,448	-
[2842]	25/11/07	14,265	14,340	14,240	14,260	+210	+1.49	16,651	-
[2842]	25/11/06	14,005	14,080	14,005	14,050	-100	-0.71	1,729	-
[2842]	25/11/05	14,165	14,275	14,145	14,150	+50	+0.35	20,281	-
[2842]	25/11/04	13,860	14,100	13,860	14,100	+290	+2.10	3,107	-
[2842]	25/10/31	13,805	13,830	13,790	13,810	+110	+0.80	2,742	-
[2842]	25/10/30	13,770	13,820	13,690	13,700	-55	-0.40	5,100	-
[2842]	25/10/29	13,805	13,815	13,750	13,755	-245	-1.75	4,072	-
[2842]	25/10/28	13,905	14,000	13,905	14,000	-15	-0.11	1,617	-
[2842]	25/10/27	14,060	14,060	14,010	14,015	-240	-1.68	10,582	-
[2842]	25/10/24	14,295	14,305	14,255	14,255	-175	-1.21	1,420	-
[2842]	25/10/23	14,470	14,495	14,345	14,430	+140	+0.98	3,019	-
[2842]	25/10/22	14,400	14,400	14,285	14,290	-410	-2.79	932	-
[2842]	25/10/21	14,280	14,700	14,265	14,700	+290	+2.01	3,927	-
[2842]	25/10/20	14,465	14,490	14,400	14,410	-290	-1.97	2,418	-
[2842]	25/10/17	14,615	14,700	14,575	14,700	+320	+2.23	2,833	-
[2842]	25/10/16	14,505	14,550	14,380	14,380	-155	-1.07	1,461	-
[2842]	25/10/15	14,630	14,630	14,535	14,535	-130	-0.89	1,806	-
[2842]	25/10/14	14,540	14,685	14,475	14,665	+355	+2.48	11,438	-
[2842]	25/10/10	14,300	14,320	14,290	14,310	+35	+0.25	1,769	-
[2842]	25/10/09	14,275	14,310	14,270	14,275	-245	-1.69	2,116	-
[2842]	25/10/08	14,480	14,520	14,440	14,520	+100	+0.69	1,849	-
[2842]	25/10/07	14,410	14,425	14,390	14,420	-10	-0.07	2,343	-
[2842]	25/10/06	14,455	14,465	14,380	14,430	+55	+0.38	1,846	-
[2842]	25/10/03	14,420	14,420	14,375	14,375	-65	-0.45	1,547	-
[2842]	25/10/02	14,485	14,485	14,355	14,440	-200	-1.37	2,849	-
[2842]	25/10/01	14,595	14,640	14,595	14,640	+50	+0.34	1,778	-
[2842]	25/09/30	14,585	14,605	14,585	14,590	-10	-0.07	3,008	-
[2842]	25/09/29	14,635	14,635	14,595	14,600	-90	-0.61	2,197	-
[2842]	25/09/26	14,690	14,745	14,690	14,690	+35	+0.24	1,121	-
[2842]	25/09/25	14,640	14,655	14,620	14,655	+95	+0.65	1,259	-
[2842]	25/09/24	14,595	14,615	14,560	14,560	-40	-0.27	1,027	-
[2842]	25/09/22	14,570	14,605	14,570	14,600	-75	-0.51	9,307	-
[2842]	25/09/19	14,655	14,690	14,650	14,675	-70	-0.47	3,206	-
[2842]	25/09/18	14,750	14,765	14,710	14,745	-50	-0.34	1,400	-
[2842]	25/09/17	14,740	14,800	14,740	14,795	+55	+0.37	1,281	-
[2842]	25/09/16	14,775	14,820	14,740	14,740	-150	-1.01	2,119	-
[2842]	25/09/12	14,970	15,010	14,890	14,890	-110	-0.73	10,439	-
[2842]	25/09/11	15,030	15,045	15,000	15,000	-15	-0.10	1,406	-
[2842]	25/09/10	15,035	15,045	15,015	15,015	-20	-0.13	929	-
[2842]	25/09/09	15,085	15,100	15,035	15,035	-110	-0.73	5,385	-
[2842]	25/09/08	15,125	15,145	15,100	15,145	+30	+0.20	3,025	-
[2842]	25/09/05	15,150	15,155	15,110	15,115	-155	-1.02	3,120	-