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
[2854]	26/10/29	2,780	2,783	2,700	2,700	-67.0	-2.42	8,332	-
[2854]	26/10/28	2,781	2,793	2,748	2,767	+36.0	+1.32	18,334	-
[2854]	26/10/27	2,734	2,753	2,726	2,731	+28.0	+1.04	12,452	-
[2854]	26/10/26	2,710	2,730	2,692	2,703	-12.0	-0.44	18,537	-
[2854]	26/10/23	2,709	2,717	2,666	2,715	-44.0	-1.59	50,355	-
[2854]	26/10/22	2,823	2,836	2,746	2,759	-64.0	-2.27	47,408	-
[2854]	26/10/21	2,828	2,842	2,807	2,823	+63.0	+2.28	22,240	-
[2854]	26/10/20	2,796	2,802	2,760	2,760	-55.0	-1.95	40,812	-
[2854]	26/10/19	2,741	2,815	2,741	2,815	0	+0.00	62,483	-
[2854]	26/10/16	2,780	2,845	2,780	2,815	+55.0	+1.99	52,661	-
[2854]	26/10/15	2,805	2,829	2,744	2,760	-133.0	-4.60	137,485	-
[2854]	26/10/14	2,884	2,949	2,884	2,893	+7.0	+0.24	24,712	-
[2854]	26/10/13	2,873	2,897	2,850	2,886	-67.0	-2.27	61,689	-
[2854]	26/10/09	2,848	2,953	2,846	2,953	+55.0	+1.90	90,662	-
[2854]	26/10/08	2,913	2,935	2,898	2,898	-52.0	-1.76	74,649	-
[2854]	26/10/07	2,984	2,984	2,931	2,950	-18.0	-0.61	62,696	-
[2854]	26/10/06	2,950	2,974	2,926	2,968	+49.0	+1.68	100,677	-
[2854]	26/10/05	2,960	2,960	2,914	2,919	+52.0	+1.81	136,657	-
[2854]	26/10/02	2,875	2,884	2,855	2,867	-9.0	-0.31	68,302	-
[2854]	26/10/01	2,805	2,876	2,805	2,876	+72.0	+2.57	83,070	-
[2854]	26/09/30	2,786	2,805	2,769	2,804	+55.0	+2.00	23,173	-
[2854]	26/09/29	2,741	2,753	2,732	2,749	+8.0	+0.29	40,897	-
[2854]	26/09/28	2,767	2,789	2,741	2,741	-20.0	-0.72	51,702	-
[2854]	26/09/25	2,728	2,768	2,722	2,761	+21.0	+0.77	35,033	-
[2854]	26/09/24	2,760	2,760	2,712	2,740	+10.0	+0.37	36,273	-
[2854]	26/09/18	2,625	2,730	2,625	2,730	+55.0	+2.06	55,010	-
[2854]	26/09/17	2,698	2,711	2,675	2,675	+22.0	+0.83	13,801	-
[2854]	26/09/16	2,647	2,675	2,647	2,653	-6.0	-0.23	22,073	-
[2854]	26/09/15	2,654	2,677	2,639	2,659	-16.0	-0.60	18,512	-
[2854]	26/09/14	2,597	2,675	2,587	2,675	+42.0	+1.60	20,348	-
[2854]	26/09/11	2,581	2,633	2,535	2,633	-15.0	-0.57	177,440	-
[2854]	26/09/10	2,650	2,666	2,625	2,648	-4.0	-0.15	53,987	-
[2854]	26/09/09	2,660	2,691	2,652	2,652	-33.0	-1.23	83,644	-
[2854]	26/09/08	2,740	2,753	2,685	2,685	-85.0	-3.07	64,323	-
[2854]	26/09/07	2,769	2,774	2,746	2,770	+38.0	+1.39	55,213	-
[2854]	26/09/04	2,715	2,748	2,706	2,732	+30.0	+1.11	20,419	-
[2854]	26/09/03	2,738	2,738	2,686	2,702	+2.0	+0.07	62,014	-
[2854]	26/09/02	2,811	2,811	2,700	2,700	-141.0	-4.96	170,056	-
[2854]	26/09/01	2,856	2,856	2,818	2,841	-15.0	-0.53	60,933	-
[2854]	26/08/31	2,806	2,856	2,784	2,856	+1.0	+0.04	102,109	-
[2854]	26/08/28	2,831	2,875	2,831	2,855	+44.0	+1.57	257,995	-
[2854]	26/08/27	2,845	2,845	2,792	2,811	+2.0	+0.07	159,315	-
[2854]	26/08/26	2,784	2,811	2,750	2,809	+10.0	+0.36	76,799	-
[2854]	26/08/25	2,771	2,799	2,733	2,799	+19.0	+0.68	78,076	-
[2854]	26/08/24	2,741	2,785	2,741	2,780	+40.0	+1.46	84,445	-
[2854]	26/08/21	2,726	2,765	2,726	2,740	-36.0	-1.30	70,438	-
[2854]	26/08/20	2,737	2,777	2,735	2,776	+48.0	+1.76	245,760	-
[2854]	26/08/19	2,720	2,778	2,639	2,728	-92.0	-3.26	955,821	-
[2854]	26/08/18	2,925	2,925	2,820	2,820	-107.0	-3.66	415,911	-
[2854]	26/08/17	2,950	2,958	2,903	2,927	-93.0	-3.08	721,444	-
[2854]	26/08/14	2,954	3,020	2,917	3,020	+123.0	+4.25	1,323,500	-
[2854]	26/08/13	2,870	2,913	2,870	2,897	+46.0	+1.61	236,200	-
[2854]	26/08/12	2,833	2,854	2,802	2,851	+44.0	+1.57	26,779	-
[2854]	26/08/10	2,739	2,807	2,709	2,807	+138.0	+5.17	64,730	-
[2854]	26/08/07	2,639	2,687	2,620	2,669	+14.0	+0.53	8,269	-
[2854]	26/08/06	2,688	2,688	2,624	2,655	-33.0	-1.23	15,585	-
[2854]	26/08/05	2,687	2,691	2,650	2,688	+101.0	+3.90	61,721	-
[2854]	26/08/04	2,622	2,622	2,538	2,587	+15.0	+0.58	25,324	-
[2854]	26/08/03	2,659	2,659	2,534	2,572	-87.0	-3.27	23,744	-
[2854]	26/07/31	2,717	2,878	2,608	2,659	+142.0	+5.64	31,840	-
[2854]	26/07/30	2,473	2,555	2,473	2,517	+50.0	+2.03	17,225	-
[2854]	26/07/29	2,435	2,523	2,420	2,467	+16.0	+0.65	22,687	-
[2854]	26/07/28	2,572	2,572	2,451	2,451	-129.0	-5.00	28,087	-
[2854]	26/07/27	2,591	2,591	2,550	2,580	+24.0	+0.94	9,717	-
[2854]	26/07/24	2,576	2,596	2,524	2,556	-70.0	-2.67	14,107	-
[2854]	26/07/23	2,652	2,652	2,610	2,626	-17.0	-0.64	28,892	-
[2854]	26/07/22	2,662	2,667	2,603	2,643	+81.0	+3.16	82,711	-
[2854]	26/07/21	2,599	2,620	2,540	2,562	+6.0	+0.23	95,257	-
[2854]	26/07/17	2,649	2,649	2,496	2,556	-117	-4.38	155,559	-
[2854]	26/07/16	2,694	2,699	2,651	2,673	-58	-2.12	17,380	-
[2854]	26/07/15	2,742	2,742	2,674	2,731	+39	+1.45	41,317	-
[2854]	26/07/14	2,652	2,704	2,645	2,692	+6	+0.22	30,836	-
[2854]	26/07/13	2,747	2,751	2,647	2,686	-44	-1.61	26,358	-
[2854]	26/07/10	2,747	2,795	2,730	2,730	+32	+1.19	52,515	-
[2854]	26/07/09	2,687	2,730	2,687	2,698	+48	+1.81	64,555	-
[2854]	26/07/08	2,688	2,714	2,650	2,650	-59	-2.18	22,547	-
[2854]	26/07/07	2,785	2,788	2,703	2,709	-39	-1.42	34,567	-
[2854]	26/07/06	2,827	2,827	2,733	2,748	-52	-1.86	57,374	-
[2854]	26/07/03	2,732	2,800	2,709	2,800	-14	-0.50	33,031	-
[2854]	26/07/02	2,848	2,848	2,765	2,814	-36	-1.26	125,529	-
[2854]	26/07/01	2,874	2,894	2,826	2,850	-34	-1.18	117,506	-
[2854]	26/06/30	2,806	2,884	2,782	2,884	+128	+4.64	28,655	-
[2854]	26/06/29	2,772	2,772	2,699	2,756	+18	+0.66	95,517	-
[2854]	26/06/26	2,794	2,807	2,704	2,738	-106	-3.73	95,850	-
[2854]	26/06/25	2,817	2,855	2,792	2,844	+81	+2.93	136,103	-
[2854]	26/06/24	2,747	2,777	2,716	2,763	-29	-1.04	178,064	-
[2854]	26/06/23	2,871	2,871	2,757	2,792	-65	-2.28	94,119	-
[2854]	26/06/22	2,824	2,886	2,806	2,857	+58	+2.07	112,710	-
[2854]	26/06/19	2,831	2,831	2,748	2,799	+18	+0.65	24,651	-
[2854]	26/06/18	2,750	2,825	2,750	2,781	+81	+3.00	95,061	-
[2854]	26/06/17	2,690	2,722	2,654	2,700	+9	+0.33	61,342	-
[2854]	26/06/16	2,680	2,719	2,673	2,691	+18	+0.67	97,847	-
[2854]	26/06/15	2,700	2,700	2,649	2,673	+123	+4.82	166,391	-
[2854]	26/06/12	2,619	2,619	2,550	2,550	+10	+0.39	48,921	-
[2854]	26/06/11	2,467	2,540	2,450	2,540	-74	-2.83	26,739	-
[2854]	26/06/10	2,550	2,614	2,505	2,614	+14	+0.54	66,880	-
[2854]	26/06/09	2,590	2,603	2,512	2,600	+55	+2.16	223,718	-
[2854]	26/06/08	2,505	2,617	2,496	2,545	-110	-4.14	131,864	-
[2854]	26/06/05	2,681	2,681	2,611	2,655	-45	-1.67	68,450	-
[2854]	26/06/04	2,702	2,702	2,650	2,700	-23	-0.84	44,894	-
[2854]	26/06/03	2,660	2,723	2,645	2,723	+103	+3.93	17,149	-
[2854]	26/06/02	2,655	2,655	2,569	2,620	-23	-0.87	54,762	-
[2854]	26/06/01	2,564	2,683	2,564	2,643	+33	+1.26	28,755	-
[2854]	26/05/29	2,585	2,623	2,565	2,610	+73	+2.88	61,926	-
[2854]	26/05/28	2,540	2,550	2,504	2,537	-16	-0.63	29,390	-
[2854]	26/05/27	2,581	2,582	2,532	2,553	+14	+0.55	27,307	-
[2854]	26/05/26	2,578	2,578	2,512	2,539	-28	-1.09	55,139	-
[2854]	26/05/25	2,526	2,567	2,498	2,567	+87	+3.51	17,600	-
[2854]	26/05/22	2,450	2,483	2,425	2,480	+61.0	+2.52	71,162	-
[2854]	26/05/21	2,396	2,425	2,368	2,419	+73.0	+3.11	22,124	-
[2854]	26/05/20	2,420	2,421	2,322	2,346	-74.0	-3.06	24,174	-
[2854]	26/05/19	2,425	2,441	2,397	2,420	+36.0	+1.51	15,966	-
[2854]	26/05/18	2,407	2,430	2,384	2,384	-15.0	-0.63	44,733	-
[2854]	26/05/15	2,450	2,476	2,372	2,399	-36.0	-1.48	17,242	-
[2854]	26/05/14	2,506	2,506	2,424	2,435	-30.0	-1.22	45,854	-
[2854]	26/05/13	2,421	2,474	2,421	2,465	+7.0	+0.28	28,873	-
[2854]	26/05/12	2,472	2,473	2,427	2,458	+17.0	+0.70	97,300	-
[2854]	26/05/11	2,472	2,472	2,437	2,441	-10.0	-0.41	56,439	-
[2854]	26/05/08	2,402	2,458	2,402	2,451	+71.0	+2.98	94,247	-
[2854]	26/05/07	2,390	2,418	2,373	2,380	+77.0	+3.34	88,900	-
[2854]	26/05/01	2,301	2,303	2,279	2,303	+17.0	+0.74	11,776	-
[2854]	26/04/30	2,330	2,330	2,261	2,286	-54.0	-2.31	279,490	-
[2854]	26/04/28	2,374	2,374	2,321	2,340	-38.0	-1.60	15,707	-
[2854]	26/04/27	2,324	2,392	2,318	2,378	+104	+4.57	96,532	-
[2854]	26/04/24	2,267	2,276	2,257	2,274	-26	-1.13	23,468	-
[2854]	26/04/23	2,298	2,339	2,243	2,300	-20	-0.86	170,843	-
[2854]	26/04/22	2,284	2,320	2,283	2,320	+36	+1.58	48,878	-
[2854]	26/04/21	2,283	2,308	2,282	2,284	+1	+0.04	58,212	-
[2854]	26/04/20	2,284	2,289	2,267	2,283	+4	+0.18	23,928	-
[2854]	26/04/17	2,293	2,296	2,279	2,279	+5	+0.22	22,223	-
[2854]	26/04/16	2,254	2,297	2,250	2,274	+55	+2.48	6,805	-
[2854]	26/04/15	2,230	2,233	2,209	2,219	+20	+0.91	9,934	-
[2854]	26/04/14	2,193	2,210	2,183	2,199	+53	+2.47	11,690	-
[2854]	26/04/13	2,128	2,158	2,128	2,146	-15	-0.69	7,245	-
[2854]	26/04/10	2,177	2,177	2,147	2,161	+24	+1.12	27,201	-
[2854]	26/04/09	2,127	2,146	2,125	2,137	-22	-1.02	12,967	-
[2854]	26/04/08	2,078	2,159	2,078	2,159	+131	+6.46	18,821	-
[2854]	26/04/07	2,057	2,057	2,028	2,028	-7	-0.34	1,330	-
[2854]	26/04/06	2,041	2,056	2,030	2,035	+10	+0.49	4,364	-
[2854]	26/04/03	2,044	2,044	2,018	2,025	+28	+1.40	3,593	-
[2854]	26/04/02	2,093	2,093	1,991	1,997	-54	-2.63	13,059	-
[2854]	26/04/01	2,010	2,052	2,007	2,051	+121	+6.27	19,879	-
[2854]	26/03/31	1,913	1,976	1,913	1,930	-23	-1.18	11,365	-
[2854]	26/03/30	1,960	1,999	1,915	1,953	-60	-2.98	10,608	-
[2854]	26/03/27	1,993	2,026	1,988	2,013	-13	-0.64	8,378	-
[2854]	26/03/26	2,048	2,049	2,012	2,026	0	0.00	12,186	-
[2854]	26/03/25	2,012	2,051	2,012	2,026	+54	+2.74	3,821	-
[2854]	26/03/24	1,987	2,024	1,971	1,972	-3	-0.15	8,834	-
[2854]	26/03/23	1,962	1,991	1,945	1,975	-87	-4.22	30,099	-
[2854]	26/03/19	2,067	2,074	2,050	2,062	-43	-2.04	2,317	-
[2854]	26/03/18	2,088	2,105	2,071	2,105	+44	+2.13	1,283	-
[2854]	26/03/17	2,090	2,096	2,055	2,061	+6	+0.29	3,117	-
[2854]	26/03/16	2,059	2,089	2,054	2,055	-33	-1.58	8,224	-
[2854]	26/03/13	2,080	2,092	2,055	2,088	-25	-1.18	2,195	-
[2854]	26/03/12	2,112	2,113	2,085	2,113	0	0.00	6,428	-
[2854]	26/03/11	2,109	2,141	2,108	2,113	+47	+2.27	48,993	-
[2854]	26/03/10	2,070	2,088	2,045	2,066	+17	+0.83	3,364	-
[2854]	26/03/09	2,020	2,049	1,958	2,049	-75	-3.53	23,386	-
[2854]	26/03/06	2,093	2,124	2,089	2,124	+31	+1.48	3,023	-
[2854]	26/03/05	2,084	2,158	2,084	2,093	+47	+2.30	14,013	-
[2854]	26/03/04	2,095	2,110	2,040	2,046	-62	-2.94	37,894	-
[2854]	26/03/03	2,181	2,181	2,104	2,108	-76	-3.48	14,695	-
[2854]	26/03/02	2,162	2,188	2,150	2,184	-28	-1.27	13,056	-
[2854]	26/02/27	2,215	2,217	2,187	2,212	+21	+0.96	6,275	-
[2854]	26/02/26	2,195	2,214	2,190	2,191	+27	+1.25	9,276	-
[2854]	26/02/25	2,124	2,178	2,114	2,164	+64	+3.05	33,065	-
[2854]	26/02/24	2,107	2,112	2,085	2,100	+9	+0.43	16,258	-
[2854]	26/02/20	2,110	2,110	2,080	2,091	-5	-0.24	6,869	-
[2854]	26/02/19	2,112	2,122	2,096	2,096	0	0.00	5,400	-
[2854]	26/02/18	2,076	2,100	2,072	2,096	+33	+1.60	4,536	-
[2854]	26/02/17	2,076	2,076	2,039	2,063	-13	-0.63	2,615	-
[2854]	26/02/16	2,100	2,100	2,071	2,076	+8	+0.39	8,580	-
[2854]	26/02/13	2,093	2,096	2,059	2,068	-44	-2.08	9,844	-
[2854]	26/02/12	2,163	2,163	2,104	2,112	-30	-1.40	10,373	-
[2854]	26/02/10	2,108	2,148	2,108	2,142	+50	+2.39	7,873	-
[2854]	26/02/09	2,120	2,127	2,084	2,092	+72	+3.56	102,916	-
[2854]	26/02/06	2,020	2,021	1,971	2,020	+4	+0.20	12,426	-
[2854]	26/02/05	2,040	2,040	2,001	2,016	-37	-1.80	32,862	-
[2854]	26/02/04	2,114	2,114	2,048	2,053	-65	-3.07	19,397	-
[2854]	26/02/03	2,089	2,122	2,086	2,118	+82	+4.03	5,018	-
[2854]	26/02/02	2,082	2,100	2,035	2,036	-36	-1.74	5,123	-
[2854]	26/01/30	2,095	2,095	2,051	2,072	-27	-1.29	14,220	-
[2854]	26/01/29	2,107	2,109	2,075	2,099	+9	+0.43	50,962	-
[2854]	26/01/28	2,100	2,100	2,068	2,090	-16	-0.76	18,366	-
[2854]	26/01/27	2,070	2,106	2,059	2,106	+42	+2.03	14,971	-
[2854]	26/01/26	2,098	2,098	2,063	2,064	-43	-2.04	12,005	-
[2854]	26/01/23	2,136	2,139	2,104	2,107	-7	-0.33	29,337	-
[2854]	26/01/22	2,154	2,154	2,101	2,114	+21	+1.00	9,067	-
[2854]	26/01/21	2,083	2,093	2,064	2,093	-12	-0.57	7,425	-
[2854]	26/01/20	2,147	2,147	2,090	2,105	-41	-1.91	4,078	-
[2854]	26/01/19	2,158	2,158	2,121	2,146	-12	-0.56	7,982	-
[2854]	26/01/16	2,183	2,183	2,139	2,158	-33	-1.51	10,910	-
[2854]	26/01/15	2,197	2,197	2,129	2,191	+44	+2.05	49,372	-
[2854]	26/01/14	2,146	2,153	2,122	2,147	+30	+1.42	9,212	-
[2854]	26/01/13	2,126	2,126	2,096	2,117	+69	+3.37	7,675	-
[2854]	26/01/09	2,049	2,049	2,012	2,048	+23	+1.14	4,561	-
[2854]	26/01/08	2,073	2,073	2,024	2,025	-47	-2.27	2,600	-
[2854]	26/01/07	2,090	2,090	2,052	2,072	-10	-0.48	5,350	-
[2854]	26/01/06	2,078	2,082	2,058	2,082	+32	+1.56	8,581	-
[2854]	26/01/05	2,020	2,051	2,020	2,050	+70	+3.54	8,843	-
[2854]	25/12/30	1,985	1,991	1,980	1,980	-6	-0.30	3,205	-
[2854]	25/12/29	2,008	2,008	1,983	1,986	-20	-1.00	5,212	-
[2854]	25/12/26	1,991	2,006	1,991	2,006	+16	+0.80	19,268	-
[2854]	25/12/25	1,986	1,990	1,981	1,990	+6	+0.30	777	-
[2854]	25/12/24	1,998	1,998	1,979	1,984	-3	-0.15	5,870	-
[2854]	25/12/23	2,005	2,005	1,979	1,987	+7	+0.35	9,464	-
[2854]	25/12/22	2,004	2,004	1,966	1,980	+27	+1.38	8,937	-
[2854]	25/12/19	1,950	1,957	1,941	1,953	+18	+0.93	22,156	-
[2854]	25/12/18	1,949	1,949	1,913	1,935	-20	-1.02	4,975	-
[2854]	25/12/17	1,983	1,983	1,935	1,955	-8	-0.41	1,610	-
[2854]	25/12/16	1,976	1,980	1,953	1,963	-48	-2.39	3,595	-
[2854]	25/12/15	2,011	2,011	1,980	2,011	+2	+0.10	5,129	-
[2854]	25/12/12	2,023	2,023	1,975	2,009	+9	+0.45	4,893	-
[2854]	25/12/11	2,000	2,003	1,965	2,000	+11	+0.55	13,684	-
[2854]	25/12/10	2,024	2,024	1,985	1,989	-28	-1.39	5,520	-
[2854]	25/12/09	2,017	2,017	2,000	2,017	+12	+0.60	8,852	-
[2854]	25/12/08	2,015	2,015	1,994	2,005	+2	+0.10	7,676	-
[2854]	25/12/05	2,036	2,036	1,994	2,003	-33	-1.62	20,810	-
[2854]	25/12/04	1,976	2,038	1,976	2,036	+48	+2.41	6,279	-
[2854]	25/12/03	1,981	1,996	1,977	1,988	+23	+1.17	1,350	-
[2854]	25/12/02	1,962	1,971	1,961	1,965	+8	+0.41	1,955	-
[2854]	25/12/01	1,991	1,991	1,953	1,957	-34	-1.71	1,446	-
[2854]	25/11/28	2,016	2,032	1,985	1,991	-2	-0.10	3,014	-
[2854]	25/11/27	1,986	2,001	1,986	1,993	+20	+1.01	3,253	-
[2854]	25/11/26	1,970	1,982	1,953	1,973	+33	+1.70	11,006	-
[2854]	25/11/25	1,977	1,977	1,939	1,940	+3	+0.15	4,212	-
[2854]	25/11/21	1,948	1,960	1,930	1,937	-51	-2.57	20,988	-
[2854]	25/11/20	1,971	2,002	1,964	1,988	+67	+3.49	4,325	-
[2854]	25/11/19	1,940	1,958	1,909	1,921	-19	-0.98	82,412	-
[2854]	25/11/18	2,006	2,006	1,933	1,940	-70	-3.48	11,609	-
[2854]	25/11/17	2,001	2,010	1,990	2,010	0	0.00	8,331	-
[2854]	25/11/14	1,973	2,020	1,973	2,010	-35	-1.71	21,951	-
[2854]	25/11/13	2,021	2,056	2,021	2,045	+24	+1.19	6,435	-
[2854]	25/11/12	2,027	2,039	2,021	2,021	-7	-0.35	3,611	-
[2854]	25/11/11	2,039	2,048	2,021	2,028	+1	+0.05	6,849	-
[2854]	25/11/10	2,017	2,027	2,007	2,027	+7	+0.35	6,233	-
[2854]	25/11/07	2,000	2,023	1,988	2,020	-2	-0.10	16,069	-
[2854]	25/11/06	2,027	2,040	2,008	2,022	+12	+0.60	15,163	-
[2854]	25/11/05	1,989	2,036	1,948	2,010	-29	-1.42	18,995	-
[2854]	25/11/04	2,057	2,067	2,031	2,039	-31	-1.50	20,128	-
[2854]	25/10/31	2,028	2,070	2,018	2,070	+63	+3.14	8,051	-
[2854]	25/10/30	1,998	2,027	1,995	2,007	-5	-0.25	14,221	-
[2854]	25/10/29	1,979	2,012	1,977	2,012	+49	+2.50	7,396	-
[2854]	25/10/28	1,990	1,990	1,951	1,963	-19	-0.96	37,910	-
[2854]	25/10/27	1,979	1,982	1,964	1,982	+45	+2.32	6,358	-
[2854]	25/10/24	1,931	1,945	1,927	1,937	+21	+1.10	59,980	-
[2854]	25/10/23	1,942	1,942	1,900	1,916	-40	-2.04	3,491	-
[2854]	25/10/22	1,970	1,970	1,934	1,956	-11	-0.56	4,337	-
[2854]	25/10/21	1,978	1,978	1,944	1,967	+6	+0.31	44,292	-
[2854]	25/10/20	1,921	1,961	1,911	1,961	+80	+4.25	50,545	-
[2854]	25/10/17	1,862	1,903	1,862	1,881	-21	-1.10	2,448	-
[2854]	25/10/16	1,921	1,921	1,892	1,902	-8	-0.42	110,906	-
[2854]	25/10/15	1,891	1,910	1,867	1,910	+46	+2.47	44,752	-
[2854]	25/10/14	1,885	1,909	1,854	1,864	-59	-3.07	26,442	-
[2854]	25/10/10	1,958	1,958	1,916	1,923	-31	-1.59	16,575	-
[2854]	25/10/09	1,957	1,958	1,940	1,954	+17	+0.88	33,026	-
[2854]	25/10/08	1,940	1,959	1,937	1,937	-5	-0.26	7,124	-
[2854]	25/10/07	1,978	1,980	1,941	1,942	-8	-0.41	10,017	-
[2854]	25/10/06	1,924	1,957	1,917	1,950	+115	+6.27	33,688	-
[2854]	25/10/03	1,820	1,843	1,815	1,835	+19	+1.05	13,443	-
[2854]	25/10/02	1,795	1,816	1,789	1,816	+20	+1.11	5,576	-
[2854]	25/10/01	1,800	1,803	1,782	1,796	-9	-0.50	5,161	-
[2854]	25/09/30	1,816	1,816	1,800	1,805	+3	+0.17	2,341	-
[2854]	25/09/29	1,810	1,814	1,799	1,802	-7	-0.39	876	-
[2854]	25/09/26	1,840	1,840	1,807	1,809	-16	-0.88	8,207	-
[2854]	25/09/25	1,818	1,831	1,811	1,825	+7	+0.39	13,223	-
[2854]	25/09/24	1,796	1,818	1,777	1,818	+4	+0.22	1,413	-
[2854]	25/09/22	1,806	1,832	1,806	1,814	+23	+1.28	13,410	-
[2854]	25/09/19	1,816	1,831	1,769	1,791	-16	-0.89	31,175	-
[2854]	25/09/18	1,792	1,815	1,785	1,807	+20	+1.12	2,042	-
[2854]	25/09/17	1,779	1,799	1,778	1,787	0	0.00	26,336	-
[2854]	25/09/16	1,772	1,797	1,772	1,787	+11	+0.62	48,626	-
[2854]	25/09/12	1,770	1,787	1,769	1,776	+17	+0.97	9,149	-
[2854]	25/09/11	1,741	1,759	1,738	1,759	+19	+1.09	17,574	-
[2854]	25/09/10	1,720	1,741	1,720	1,740	+20	+1.16	10,251	-
[2854]	25/09/09	1,741	1,749	1,720	1,720	+3	+0.17	23,154	-
[2854]	25/09/08	1,705	1,734	1,705	1,717	+25	+1.48	2,742	-
[2854]	25/09/05	1,673	1,702	1,673	1,692	+11	+0.65	4,738	-