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
[2852]	26/10/29	163	163	161	162	-0.5	-0.31	1,740	-
[2852]	26/10/28	166	166	163	163	-1.6	-0.97	1,610	-
[2852]	26/10/27	167	167	165	165	-0.5	-0.30	1,370	-
[2852]	26/10/26	169	169	163	166	+2.8	+1.71	380	-
[2852]	26/10/23	163	165	163	164	+2.0	+1.23	284,850	-
[2852]	26/10/22	162	162	161	162	+0.9	+0.56	610	-
[2852]	26/10/21	162	163	162	162	+0.3	+0.19	50,700	-
[2852]	26/10/20	163	163	161	162	-1.0	-0.61	22,780	-
[2852]	26/10/19	167	167	162	163	-1.0	-0.61	5,970	-
[2852]	26/10/16	164	164	163	164	+0.5	+0.30	45,020	-
[2852]	26/10/15	163	163	161	164	+2.0	+1.23	1,110	-
[2852]	26/10/14	163	163	162	162	-0.3	-0.18	830	-
[2852]	26/10/13	163	163	162	163	+1.6	+0.99	320	-
[2852]	26/10/09	163	163	162	162	+0.9	+0.56	130	-
[2852]	26/10/08	162	162	161	162	-0.6	-0.37	4,580	-
[2852]	26/10/07	166	166	163	163	+0.6	+0.37	42,910	-
[2852]	26/10/06	162	163	162	163	+0.6	+0.37	1,600	-
[2852]	26/10/05	164	164	162	163	-0.9	-0.55	2,350	-
[2852]	26/10/02	171	171	164	164	-2.3	-1.38	52,400	-
[2852]	26/10/01	170	170	166	167	+0.1	+0.06	35,160	-
[2852]	26/09/30	170	170	167	167	+0.8	+0.48	1,040	-
[2852]	26/09/29	170	170	167	167	-1.4	-0.83	2,880	-
[2852]	26/09/28	169	169	169	169	+0.3	+0.18	4,890	-
[2852]	26/09/25	171	171	169	169	-0.3	-0.18	1,960	-
[2852]	26/09/24	170	170	169	170	+0.3	+0.18	12,830	-
[2852]	26/09/18	171	171	170	170	-0.9	-0.53	2,210	-
[2852]	26/09/17	171	171	171	171	+0.5	+0.29	820	-
[2852]	26/09/16	172	172	171	171	+0.1	+0.06	5,440	-
[2852]	26/09/15	172	172	170	171	-0.3	-0.17	51,030	-
[2852]	26/09/14	171	172	171	172	+1.0	+0.58	95,200	-
[2852]	26/09/11	172	172	170	171	-1.0	-0.58	15,390	-
[2852]	26/09/10	171	172	171	172	+1.3	+0.76	11,510	-
[2852]	26/09/09	171	172	170	171	-0.1	-0.06	2,150	-
[2852]	26/09/08	173	173	171	172	+0.7	+0.41	70,930	-
[2852]	26/09/07	174	174	172	172	-1.1	-0.63	870	-
[2852]	26/09/04	174	175	173	174	+0.5	+0.29	24,220	-
[2852]	26/09/03	175	175	174	174	-0.6	-0.34	72,550	-
[2852]	26/09/02	176	176	174	175	-0.5	-0.28	24,080	-
[2852]	26/09/01	175	176	175	176	+1.8	+1.03	51,030	-
[2852]	26/08/31	178	178	175	175	+0.4	+0.23	30,830	-
[2852]	26/08/28	177	177	175	175	-1.7	-0.96	89,010	-
[2852]	26/08/27	176	177	176	177	+0.5	+0.28	11,180	-
[2852]	26/08/26	175	177	175	177	+1.1	+0.63	1,150	-
[2852]	26/08/25	176	177	176	176	+0.9	+0.51	300	-
[2852]	26/08/24	176	176	175	176	+1.2	+0.69	470	-
[2852]	26/08/21	176	176	174	175	-0.4	-0.23	1,150	-
[2852]	26/08/20	175	176	175	176	+1.4	+0.80	248,990	-
[2852]	26/08/19	175	175	174	175	+0.1	+0.06	55,720	-
[2852]	26/08/18	176	176	174	175	-0.6	-0.34	86,310	-
[2852]	26/08/17	174	177	174	176	+1.2	+0.69	19,900	-
[2852]	26/08/14	176	176	175	175	-0.3	-0.17	250,190	-
[2852]	26/08/13	177	177	176	176	+0.4	+0.23	1,120	-
[2852]	26/08/12	178	178	175	176	+1.9	+1.09	1,090	-
[2852]	26/08/10	178	178	174	175	+0.5	+0.29	810	-
[2852]	26/08/07	177	177	175	175	-0.3	-0.17	150,710	-
[2852]	26/08/06	176	176	175	176	-1.4	-0.79	40,100	-
[2852]	26/08/05	177	178	176	178	+1.7	+0.96	25,410	-
[2852]	26/08/04	179	179	177	177	-1.8	-1.01	27,560	-
[2852]	26/08/03	182	182	179	179	-2.8	-1.54	155,810	-
[2852]	26/07/31	186	186	182	182	-2.5	-1.35	3,040	-
[2852]	26/07/30	186	186	183	185	-0.1	-0.05	185,300	-
[2852]	26/07/29	183	187	183	186	+2.7	+1.47	1,460	-
[2852]	26/07/28	185	185	184	184	+0.5	+0.27	50,610	-
[2852]	26/07/27	182	184	182	184	+3.7	+2.04	52,940	-
[2852]	26/07/24	181	182	180	181	+0.8	+0.44	840	-
[2852]	26/07/23	182	182	181	181	-0.8	-0.44	281,770	-
[2852]	26/07/22	184	184	181	182	+0.4	+0.22	22,760	-
[2852]	26/07/21	180	183	180	182	+2.2	+1.22	4,200	-
[2852]	26/07/17	178.0	181.6	178.0	180.1	+2.2	+1.24	25,410	-
[2852]	26/07/16	181.1	181.1	177.9	177.9	-3.0	-1.66	51,080	-
[2852]	26/07/15	179.4	181.3	179.4	180.9	+1.5	+0.84	1,830	-
[2852]	26/07/14	178.3	180.1	178.3	179.4	+1.2	+0.67	250	-
[2852]	26/07/13	180.0	180.0	178.1	178.2	+0.3	+0.17	910	-
[2852]	26/07/10	178.0	178.8	177.8	177.9	-0.9	-0.50	19,430	-
[2852]	26/07/09	179.3	179.3	178.3	178.8	-0.4	-0.22	2,340	-
[2852]	26/07/08	179.9	179.9	178.3	179.2	-0.7	-0.39	2,310	-
[2852]	26/07/07	180.1	184.9	179.9	179.9	-0.1	-0.06	1,860	-
[2852]	26/07/06	178.2	180.9	178.2	180.0	+1.6	+0.90	52,030	-
[2852]	26/07/03	177.2	179.4	177.2	178.4	+2.3	+1.31	780	-
[2852]	26/07/02	175.2	176.7	175.2	176.1	+1.4	+0.80	3,540	-
[2852]	26/07/01	177.1	177.1	174.6	174.7	-2.4	-1.36	62,460	-
[2852]	26/06/30	177.8	178.1	177.1	177.1	0.0	0.00	60,420	-
[2852]	26/06/29	177.1	178.0	177.1	177.1	+1.0	+0.57	17,850	-
[2852]	26/06/26	172.0	177.5	172.0	176.1	+0.4	+0.23	19,800	-
[2852]	26/06/25	174.0	176.0	173.6	175.7	+2.2	+1.27	44,240	-
[2852]	26/06/24	172.2	173.5	172.2	173.5	+1.4	+0.81	510	-
[2852]	26/06/23	172.3	172.6	171.7	172.1	+0.6	+0.35	139,960	-
[2852]	26/06/22	172.3	172.3	171.1	171.5	-0.7	-0.41	1,540	-
[2852]	26/06/19	171.9	172.4	171.7	172.2	+0.3	+0.17	220	-
[2852]	26/06/18	171.5	172.3	170.9	171.9	-0.6	-0.35	39,950	-
[2852]	26/06/17	172.3	173.3	171.0	172.5	+0.3	+0.17	72,940	-
[2852]	26/06/16	175.8	175.8	171.9	172.2	-3.5	-1.99	37,260	-
[2852]	26/06/15	176.9	176.9	175.1	175.7	+1.0	+0.57	7,060	-
[2852]	26/06/12	173.7	175.0	173.7	174.7	+1.3	+0.75	38,950	-
[2852]	26/06/11	174.0	174.6	172.9	173.4	+0.1	+0.06	18,730	-
[2852]	26/06/10	171.0	173.3	170.8	173.3	+2.3	+1.35	102,140	-
[2852]	26/06/09	171.2	171.3	170.0	171.0	-0.2	-0.12	330	-
[2852]	26/06/08	170.0	171.6	169.8	171.2	+1.3	+0.77	4,030	-
[2852]	26/06/05	170.7	171.7	169.9	169.9	-0.5	-0.29	18,890	-
[2852]	26/06/04	172.8	172.8	170.2	170.4	-2.1	-1.22	183,190	-
[2852]	26/06/03	171.1	173.5	171.0	172.5	+1.2	+0.70	28,370	-
[2852]	26/06/02	171.0	172.0	170.5	171.3	-1.7	-0.98	104,700	-
[2852]	26/06/01	176.9	176.9	173.0	173.0	-3.7	-2.09	2,540	-
[2852]	26/05/29	176.4	177.7	176.1	176.7	+1.8	+1.03	320	-
[2852]	26/05/28	176.3	176.3	174.1	174.9	-0.2	-0.11	3,630	-
[2852]	26/05/27	174.9	175.2	174.5	175.1	+1.1	+0.63	1,140	-
[2852]	26/05/26	174.0	174.9	173.7	174.0	-0.8	-0.46	1,160	-
[2852]	26/05/25	175.0	175.3	174.5	174.8	-0.7	-0.40	1,190	-
[2852]	26/05/22	176	176	174	175	-0.5	-0.28	4,740	-
[2852]	26/05/21	175	176	175	176	+1.3	+0.74	16,050	-
[2852]	26/05/20	177	178	175	175	-1.7	-0.96	22,580	-
[2852]	26/05/19	179	179	176	177	+1.1	+0.63	6,720	-
[2852]	26/05/18	178	178	175	176	-0.7	-0.40	6,620	-
[2852]	26/05/15	177	178	177	177	+0.9	+0.51	290	-
[2852]	26/05/14	177	178	177	177	+0.6	+0.34	17,140	-
[2852]	26/05/13	179	179	177	177	-1.1	-0.61	1,850	-
[2852]	26/05/12	180	180	178	179	-0.9	-0.50	3,510	-
[2852]	26/05/11	181	181	180	180	-0.4	-0.22	1,120	-
[2852]	26/05/08	183	183	180	181	-0.8	-0.44	2,290	-
[2852]	26/05/07	184	184	182	182	-1.6	-0.87	3,230	-
[2852]	26/05/01	184	185	184	184	+0.8	+0.43	5,100	-
[2852]	26/04/30	184	185	184	184	-0.1	-0.05	2,400	-
[2852]	26/04/28	187	187	185	185	-1.8	-0.96	3,520	-
[2852]	26/04/27	190.0	190.0	186.6	186.9	+0.2	+0.11	2,080	-
[2852]	26/04/24	187.9	187.9	186.5	186.7	+0.2	+0.11	390	-
[2852]	26/04/23	187.0	187.1	185.7	186.5	-0.6	-0.32	9,160	-
[2852]	26/04/22	188.7	188.7	186.5	187.1	-1.2	-0.64	2,370	-
[2852]	26/04/21	189.7	189.7	188.3	188.3	-1.0	-0.53	1,280	-
[2852]	26/04/20	189.9	190.0	189.2	189.3	-0.5	-0.26	11,540	-
[2852]	26/04/17	190.8	190.8	189.2	189.8	-1.0	-0.52	32,170	-
[2852]	26/04/16	190.2	190.8	189.5	190.8	+0.6	+0.32	660	-
[2852]	26/04/15	191.0	191.0	190.2	190.2	-0.2	-0.11	380	-
[2852]	26/04/14	188.0	190.5	188.0	190.4	+3.0	+1.60	17,890	-
[2852]	26/04/13	188.8	188.8	187.1	187.4	+0.1	+0.05	1,780	-
[2852]	26/04/10	187.9	187.9	187.3	187.3	+0.1	+0.05	200	-
[2852]	26/04/09	189.8	190.4	187.2	187.2	-2.3	-1.21	2,550	-
[2852]	26/04/08	187.0	189.8	187.0	189.5	+2.9	+1.55	1,780	-
[2852]	26/04/07	186.2	188.6	186.2	186.6	-0.3	-0.16	1,620	-
[2852]	26/04/06	186.6	187.0	186.3	186.9	+0.9	+0.48	3,780	-
[2852]	26/04/03	189.1	189.1	184.1	186.0	+1.9	+1.03	4,110	-
[2852]	26/04/02	187.9	187.9	184.1	184.1	-0.1	-0.05	2,420	-
[2852]	26/04/01	182.0	185.1	182.0	184.2	+2.2	+1.21	3,170	-
[2852]	26/03/31	183.7	183.7	182.0	182.0	-1.9	-1.03	5,080	-
[2852]	26/03/30	185.6	185.6	183.4	183.9	-3.2	-1.71	4,220	-
[2852]	26/03/27	189.9	189.9	186.9	187.1	-0.3	-0.16	2,660	-
[2852]	26/03/26	188.9	188.9	187.2	187.4	-1.5	-0.79	16,950	-
[2852]	26/03/25	188.6	189.4	188.6	188.9	+0.6	+0.32	73,210	-
[2852]	26/03/24	193.3	193.3	188.3	188.3	0.0	0.00	2,270	-
[2852]	26/03/23	192.3	192.3	186.9	188.3	-3.6	-1.88	27,360	-
[2852]	26/03/19	194.0	194.0	191.8	191.9	-1.7	-0.88	1,580	-
[2852]	26/03/18	193.4	194.5	193.4	193.6	+0.3	+0.16	22,350	-
[2852]	26/03/17	192.8	194.3	192.8	193.3	+0.5	+0.26	620	-
[2852]	26/03/16	194.3	194.3	190.5	192.8	+1.3	+0.68	30,320	-
[2852]	26/03/13	192.6	193.3	191.1	191.5	-1.3	-0.67	27,580	-
[2852]	26/03/12	193.2	193.2	191.5	192.8	-0.3	-0.16	27,610	-
[2852]	26/03/11	191.9	194.0	191.7	193.1	+1.3	+0.68	125,130	-
[2852]	26/03/10	192.4	192.6	191.4	191.8	-0.1	-0.05	59,040	-
[2852]	26/03/09	193.5	193.5	190.9	191.9	-1.6	-0.83	5,630	-
[2852]	26/03/06	194.6	194.6	193.1	193.5	-1.1	-0.57	3,460	-
[2852]	26/03/05	192.4	195.3	192.4	194.6	+2.5	+1.30	16,000	-
[2852]	26/03/04	193.8	193.8	191.5	192.1	-2.4	-1.23	29,430	-
[2852]	26/03/03	197.3	197.3	194.3	194.5	-2.8	-1.42	30,560	-
[2852]	26/03/02	195.1	197.4	194.9	197.3	+0.8	+0.41	1,500	-
[2852]	26/02/27	198.5	198.5	196.5	196.5	-2.4	-1.21	70,240	-
[2852]	26/02/26	197.4	199.2	197.4	198.9	+1.4	+0.71	1,530	-
[2852]	26/02/25	198.0	198.0	196.3	197.5	+1.1	+0.56	12,120	-
[2852]	26/02/24	196.0	196.9	194.8	196.4	+1.6	+0.82	890	-
[2852]	26/02/20	193.9	194.8	193.9	194.8	+1.0	+0.52	3,230	-
[2852]	26/02/19	194.9	194.9	193.3	193.8	-1.2	-0.62	13,950	-
[2852]	26/02/18	193.9	195.3	193.2	195.0	+1.8	+0.93	1,720	-
[2852]	26/02/17	194.5	194.5	192.4	193.2	-1.3	-0.67	3,100	-
[2852]	26/02/16	191.4	194.8	191.4	194.5	+1.9	+0.99	6,930	-
[2852]	26/02/13	195.1	195.1	192.0	192.6	-2.1	-1.08	13,760	-
[2852]	26/02/12	194.8	194.8	193.7	194.7	-0.5	-0.26	2,160	-
[2852]	26/02/10	193.0	195.2	193.0	195.2	+0.8	+0.41	42,460	-
[2852]	26/02/09	192.1	195.2	192.1	194.4	+1.6	+0.83	280	-
[2852]	26/02/06	196.2	196.2	192.8	192.8	-5.0	-2.53	72,160	-
[2852]	26/02/05	198.0	198.0	197.1	197.8	-0.1	-0.05	13,100	-
[2852]	26/02/04	200.0	200.0	195.4	197.9	+1.2	+0.61	980	-
[2852]	26/02/03	194.1	196.7	194.1	196.7	+1.8	+0.92	1,570	-
[2852]	26/02/02	194.4	196.0	194.0	194.9	+0.5	+0.26	19,950	-
[2852]	26/01/30	198.0	198.0	194.4	194.4	-0.6	-0.31	1,300	-
[2852]	26/01/29	195.9	195.9	192.7	195.0	+1.9	+0.98	990	-
[2852]	26/01/28	195.5	195.5	193.1	193.1	-0.9	-0.46	40,070	-
[2852]	26/01/27	195.3	195.3	193.0	194.0	-0.9	-0.46	23,350	-
[2852]	26/01/26	196.4	196.4	194.2	194.9	-1.5	-0.76	2,890	-
[2852]	26/01/23	199.7	199.7	196.1	196.4	-0.6	-0.30	1,020	-
[2852]	26/01/22	197.8	197.9	196.8	197.0	+0.1	+0.05	1,050	-
[2852]	26/01/21	201.6	201.6	196.1	196.9	-3.7	-1.84	1,670	-
[2852]	26/01/20	201.4	201.4	200.3	200.6	-0.7	-0.35	36,440	-
[2852]	26/01/19	203.0	203.4	201.2	201.3	-1.8	-0.89	4,870	-
[2852]	26/01/16	203.4	203.4	202.6	203.1	+1.6	+0.79	570	-
[2852]	26/01/15	200.4	201.5	200.4	201.5	+1.2	+0.60	390	-
[2852]	26/01/14	200.5	200.9	200.1	200.3	+0.1	+0.05	570	-
[2852]	26/01/13	201.3	201.3	199.5	200.2	-0.3	-0.15	3,910	-
[2852]	26/01/09	201.0	201.4	199.9	200.5	+0.1	+0.05	6,270	-
[2852]	26/01/08	200.0	200.4	199.4	200.4	+0.6	+0.30	1,950	-
[2852]	26/01/07	199.3	200.3	198.5	199.8	+0.7	+0.35	3,560	-
[2852]	26/01/06	197.9	199.1	197.9	199.1	+1.0	+0.50	8,510	-
[2852]	26/01/05	198.5	199.0	196.8	198.1	-0.2	-0.10	1,770	-
[2852]	25/12/30	198.9	199.4	198.0	198.3	-0.2	-0.10	530	-
[2852]	25/12/29	199.0	199.0	198.0	198.5	+1.1	+0.56	6,510	-
[2852]	25/12/26	198.8	198.8	196.8	197.4	-1.0	-0.50	15,850	-
[2852]	25/12/25	197.6	198.5	197.5	198.4	+1.6	+0.81	1,420	-
[2852]	25/12/24	196.6	197.4	196.6	196.8	+0.3	+0.15	390	-
[2852]	25/12/23	190.6	196.5	190.6	196.5	+0.9	+0.46	14,910	-
[2852]	25/12/22	197.0	197.5	195.4	195.6	-1.4	-0.71	17,670	-
[2852]	25/12/19	199.0	199.0	196.0	197.0	+1.2	+0.61	1,010	-
[2852]	25/12/18	197.9	197.9	195.6	195.8	+0.5	+0.26	53,300	-
[2852]	25/12/17	196.2	196.2	194.2	195.3	+0.7	+0.36	860	-
[2852]	25/12/16	194.4	195.2	194.4	194.6	+0.3	+0.15	3,220	-
[2852]	25/12/15	194.4	194.4	193.6	194.3	+0.7	+0.36	580	-
[2852]	25/12/12	191.6	193.9	191.4	193.6	+2.1	+1.10	1,440	-
[2852]	25/12/11	192.9	192.9	190.5	191.5	-1.3	-0.67	68,540	-
[2852]	25/12/10	192.0	192.8	191.2	192.8	+1.9	+1.00	570	-
[2852]	25/12/09	191.0	191.6	189.9	190.9	-0.1	-0.05	2,450	-
[2852]	25/12/08	191.6	192.0	190.2	191.0	-0.6	-0.31	6,250	-
[2852]	25/12/05	192.9	192.9	191.6	191.6	-1.5	-0.78	7,640	-
[2852]	25/12/04	194.2	194.2	192.7	193.1	-1.0	-0.52	1,050	-
[2852]	25/12/03	194.8	194.8	193.3	194.1	-0.2	-0.10	930	-
[2852]	25/12/02	195.8	195.8	194.0	194.3	-0.6	-0.31	35,410	-
[2852]	25/12/01	196.8	197.0	194.9	194.9	-2.3	-1.17	74,170	-
[2852]	25/11/28	198.9	198.9	197.1	197.2	-1.7	-0.85	1,780	-
[2852]	25/11/27	199.1	199.2	198.2	198.9	+1.2	+0.61	490	-
[2852]	25/11/26	196.6	197.8	196.5	197.7	+1.2	+0.61	12,870	-
[2852]	25/11/25	194.0	196.9	194.0	196.5	+1.5	+0.77	1,100	-
[2852]	25/11/21	194.0	195.4	194.0	195.0	+2.3	+1.19	2,010	-
[2852]	25/11/20	192.6	194.4	192.6	192.7	+0.1	+0.05	82,210	-
[2852]	25/11/19	196.0	196.0	192.4	192.6	-0.4	-0.21	99,580	-
[2852]	25/11/18	196.1	196.1	192.9	193.0	-2.6	-1.33	8,020	-
[2852]	25/11/17	195.4	195.8	194.3	195.6	+0.3	+0.15	11,400	-
[2852]	25/11/14	195.5	195.8	194.8	195.3	+1.0	+0.51	22,260	-
[2852]	25/11/13	195.3	195.3	194.1	194.3	-1.1	-0.56	790	-
[2852]	25/11/12	195.0	196.1	195.0	195.4	+0.6	+0.31	340	-
[2852]	25/11/11	194.0	195.0	193.4	194.8	+2.3	+1.19	120	-
[2852]	25/11/10	194.1	194.4	192.5	192.5	0.0	0.00	4,840	-
[2852]	25/11/07	192.5	193.3	192.5	192.5	-0.1	-0.05	1,790	-
[2852]	25/11/06	192.5	192.9	192.0	192.6	+0.6	+0.31	5,670	-
[2852]	25/11/05	193.1	194.5	192.0	192.0	-1.1	-0.57	122,520	-
[2852]	25/11/04	192.7	193.1	192.0	193.1	+0.4	+0.21	4,990	-
[2852]	25/10/31	192.6	193.2	192.2	192.7	+0.2	+0.10	111,330	-
[2852]	25/10/30	191.4	192.7	190.5	192.5	+1.6	+0.84	59,120	-
[2852]	25/10/29	193.2	193.2	190.6	190.9	-1.7	-0.88	81,820	-
[2852]	25/10/28	192.9	193.0	192.1	192.6	-0.6	-0.31	890	-
[2852]	25/10/27	192.2	193.2	192.2	193.2	+1.2	+0.62	3,910	-
[2852]	25/10/24	194.5	194.5	192.0	192.0	-0.1	-0.05	1,260	-
[2852]	25/10/23	191.6	192.4	191.5	192.1	+0.5	+0.26	14,400	-
[2852]	25/10/22	191.0	191.6	190.3	191.6	+1.6	+0.84	3,280	-
[2852]	25/10/21	190.1	190.4	189.4	190.0	-0.2	-0.11	4,300	-
[2852]	25/10/20	190.0	190.3	188.8	190.2	+1.0	+0.53	1,880	-
[2852]	25/10/17	188.5	189.4	188.2	189.2	+0.9	+0.48	470	-
[2852]	25/10/16	187.9	188.3	187.9	188.3	+1.3	+0.70	370	-
[2852]	25/10/15	186.8	187.7	186.8	187.0	+0.3	+0.16	740	-
[2852]	25/10/14	186.9	187.3	186.1	186.7	-0.9	-0.48	700	-
[2852]	25/10/10	188.5	188.5	187.3	187.6	-0.1	-0.05	230	-
[2852]	25/10/09	188.2	188.6	187.1	187.7	-0.5	-0.27	128,900	-
[2852]	25/10/08	189.0	189.1	188.1	188.2	-0.2	-0.11	490	-
[2852]	25/10/07	189.4	189.4	188.4	188.4	-0.9	-0.48	930	-
[2852]	25/10/06	186.4	189.9	186.4	189.3	+2.9	+1.56	8,730	-
[2852]	25/10/03	186.9	186.9	185.8	186.4	-0.5	-0.27	1,150	-
[2852]	25/10/02	187.0	188.8	185.8	186.9	0.0	0.00	2,770	-
[2852]	25/10/01	188.8	188.8	185.3	186.9	-0.5	-0.27	2,550	-
[2852]	25/09/30	187.0	188.0	186.1	187.4	+0.5	+0.27	100,530	-
[2852]	25/09/29	189.5	189.5	186.5	186.9	-2.6	-1.37	26,790	-
[2852]	25/09/26	188.7	189.5	188.5	189.5	+0.8	+0.42	240	-
[2852]	25/09/25	188.0	188.7	187.3	188.7	+0.8	+0.43	28,920	-
[2852]	25/09/24	188.4	188.4	187.2	187.9	0.0	0.00	4,540	-
[2852]	25/09/22	188.0	189.0	187.8	187.9	0.0	0.00	5,270	-
[2852]	25/09/19	189.6	189.8	187.2	187.9	-0.9	-0.48	158,770	-
[2852]	25/09/18	189.8	189.9	188.7	188.8	-1.0	-0.53	20,060	-
[2852]	25/09/17	190.8	190.8	188.9	189.8	-0.6	-0.32	4,030	-
[2852]	25/09/16	188.6	190.4	188.6	190.4	+1.5	+0.79	117,040	-
[2852]	25/09/12	187.1	189.1	187.0	188.9	+1.8	+0.96	3,510	-
[2852]	25/09/11	185.9	187.3	185.9	187.1	+1.1	+0.59	210	-
[2852]	25/09/10	185.5	186.0	185.1	186.0	0.0	0.00	18,600	-
[2852]	25/09/09	185.0	186.0	184.7	186.0	+0.4	+0.22	262,180	-
[2852]	25/09/08	185.4	186.0	185.2	185.6	+0.8	+0.43	7,040	-
[2852]	25/09/05	185.1	185.7	183.4	184.8	-0.4	-0.22	102,910	-