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
[2864]	26/10/29	1,289	1,289	1,259	1,259	0	+0.00	96	-
[2864]	26/10/28	1,254	1,262	1,254	1,259	+6.0	+0.48	305	-
[2864]	26/10/27	1,242	1,253	1,242	1,253	+12.0	+0.97	5,437	-
[2864]	26/10/26	1,233	1,241	1,233	1,241	+5.0	+0.40	189	-
[2864]	26/10/23	1,245	1,245	1,235	1,236	-8.0	-0.64	647	-
[2864]	26/10/22	1,282	1,282	1,244	1,244	-14.0	-1.11	5,275	-
[2864]	26/10/21	1,264	1,266	1,254	1,258	+15.0	+1.21	1,821	-
[2864]	26/10/20	1,248	1,248	1,241	1,243	-4.0	-0.32	54	-
[2864]	26/10/19	1,288	1,288	1,247	1,247	-11.0	-0.87	255	-
[2864]	26/10/16	1,259	1,259	1,257	1,258	-5.0	-0.40	5	-
[2864]	26/10/15	1,271	1,271	1,262	1,263	-25.0	-1.94	55	-
[2864]	26/10/14	1,282	1,288	1,282	1,288	+17.0	+1.34	54	-
[2864]	26/10/13	1,283	1,283	1,271	1,271	+12.0	+0.95	33	-
[2864]	26/10/09	1,246	1,260	1,246	1,259	+17.0	+1.37	172	-
[2864]	26/10/08	1,274	1,274	1,240	1,242	-15.0	-1.19	251	-
[2864]	26/10/07	1,283	1,283	1,257	1,257	+3.0	+0.24	12	-
[2864]	26/10/06	1,276	1,276	1,251	1,254	+7.0	+0.56	9	-
[2864]	26/10/05	1,244	1,250	1,244	1,247	+3.0	+0.24	9	-
[2864]	26/10/02	1,260	1,260	1,244	1,244	-24.0	-1.89	5,473	-
[2864]	26/10/01	1,273	1,273	1,268	1,268	-6.0	-0.47	33	-
[2864]	26/09/30	1,271	1,276	1,271	1,274	+4.0	+0.31	5,204	-
[2864]	26/09/29	1,283	1,283	1,269	1,270	-12.0	-0.94	170	-
[2864]	26/09/28	1,290	1,291	1,275	1,282	-8.0	-0.62	717	-
[2864]	26/09/25	1,321	1,321	1,290	1,290	-1.0	-0.08	27	-
[2864]	26/09/24	1,303	1,303	1,288	1,291	-8.0	-0.62	48	-
[2864]	26/09/18	1,286	1,299	1,286	1,299	+13.0	+1.01	308	-
[2864]	26/09/17	1,277	1,286	1,277	1,286	+10.0	+0.78	41	-
[2864]	26/09/16	1,279	1,281	1,276	1,276	-2.0	-0.16	31	-
[2864]	26/09/15	1,281	1,281	1,276	1,278	-1.0	-0.08	79	-
[2864]	26/09/14	1,303	1,303	1,273	1,279	+6.0	+0.47	101	-
[2864]	26/09/11	1,279	1,280	1,273	1,273	-6.0	-0.47	251	-
[2864]	26/09/10	1,293	1,293	1,275	1,279	-13.0	-1.01	102	-
[2864]	26/09/09	1,286	1,299	1,286	1,292	+7.0	+0.54	430	-
[2864]	26/09/08	1,316	1,316	1,285	1,285	-30.0	-2.28	685	-
[2864]	26/09/07	1,320	1,320	1,315	1,315	-4.0	-0.30	129	-
[2864]	26/09/04	1,322	1,322	1,310	1,319	-3.0	-0.23	265	-
[2864]	26/09/03	1,348	1,348	1,318	1,322	-26.0	-1.93	384	-
[2864]	26/09/02	1,358	1,358	1,348	1,348	-12.0	-0.88	98	-
[2864]	26/09/01	1,363	1,363	1,360	1,360	-2.0	-0.15	89	-
[2864]	26/08/31	1,388	1,388	1,358	1,362	-8.0	-0.58	127	-
[2864]	26/08/28	1,372	1,372	1,370	1,370	-3.0	-0.22	147	-
[2864]	26/08/27	1,402	1,402	1,370	1,373	-10.0	-0.72	1,418	-
[2864]	26/08/26	1,383	1,385	1,380	1,383	+4.0	+0.29	16	-
[2864]	26/08/25	1,393	1,393	1,378	1,379	+5.0	+0.36	17	-
[2864]	26/08/24	1,368	1,374	1,367	1,374	+7.0	+0.51	121	-
[2864]	26/08/21	1,381	1,383	1,366	1,367	-16.0	-1.16	7,041	-
[2864]	26/08/20	1,379	1,389	1,379	1,383	+7.0	+0.51	143	-
[2864]	26/08/19	1,429	1,429	1,376	1,376	-23.0	-1.64	404	-
[2864]	26/08/18	1,395	1,406	1,394	1,399	+5.0	+0.36	6,657	-
[2864]	26/08/17	1,433	1,433	1,394	1,394	-9.0	-0.64	6	-
[2864]	26/08/14	1,405	1,410	1,403	1,403	+5.0	+0.36	32	-
[2864]	26/08/13	1,391	1,403	1,391	1,398	+8.0	+0.58	8	-
[2864]	26/08/12	1,394	1,394	1,390	1,390	-3.0	-0.22	99	-
[2864]	26/08/10	1,390	1,394	1,390	1,393	+4.0	+0.29	2,252	-
[2864]	26/08/07	1,395	1,395	1,386	1,389	-10.0	-0.71	4,717	-
[2864]	26/08/06	1,404	1,405	1,398	1,399	-5.0	-0.36	2,304	-
[2864]	26/08/05	1,407	1,407	1,404	1,404	-9.0	-0.64	12	-
[2864]	26/08/04	1,402	1,418	1,402	1,413	+12.0	+0.86	307	-
[2864]	26/08/03	1,405	1,417	1,394	1,401	-50.0	-3.45	11,843	-
[2864]	26/07/31	1,461	1,461	1,451	1,451	-18.0	-1.23	4,610	-
[2864]	26/07/30	1,475	1,475	1,469	1,469	-9.0	-0.61	3	-
[2864]	26/07/29	1,478	1,478	1,478	1,478	+6.0	+0.41	8	-
[2864]	26/07/28	1,472	1,472	1,472	1,472	+2.0	+0.14	1	-
[2864]	26/07/27	1,467	1,470	1,467	1,470	+12.0	+0.82	68	-
[2864]	26/07/24	1,467	1,467	1,457	1,458	-19.0	-1.29	4,529	-
[2864]	26/07/23	1,481	1,481	1,474	1,477	-3.0	-0.20	4,517	-
[2864]	26/07/22	1,477	1,485	1,477	1,480	+4.0	+0.27	4,471	-
[2864]	26/07/21	1,477	1,479	1,476	1,476	-3.0	-0.20	4,559	-
[2864]	26/07/17	1,457	1,481	1,457	1,479	+38	+2.64	14	-
[2864]	26/07/16	1,445	1,445	1,441	1,441	-4	-0.28	84	-
[2864]	26/07/15	1,460	1,460	1,442	1,445	+14	+0.98	103	-
[2864]	26/07/14	1,423	1,431	1,423	1,431	+9	+0.63	4	-
[2864]	26/07/13	1,425	1,425	1,422	1,422	－	－	60	-
[2864]	26/07/10	－	－	－	1,426	－	－	0	-
[2864]	26/07/09	1,435	1,435	1,426	1,426	-12	-0.83	66	-
[2864]	26/07/08	1,425	1,442	1,425	1,438	-4	-0.28	181	-
[2864]	26/07/07	1,458	1,458	1,439	1,442	+5	+0.35	4,803	-
[2864]	26/07/06	1,438	1,438	1,437	1,437	+7	+0.49	152	-
[2864]	26/07/03	1,424	1,430	1,424	1,430	+10	+0.70	4,661	-
[2864]	26/07/02	1,424	1,424	1,419	1,420	-3	-0.21	186	-
[2864]	26/07/01	1,440	1,460	1,411	1,423	-18	-1.25	9,391	-
[2864]	26/06/30	1,460	1,460	1,441	1,441	+2	+0.14	86	-
[2864]	26/06/29	1,439	1,440	1,439	1,439	+14	+0.98	7	-
[2864]	26/06/26	1,421	1,425	1,421	1,425	+5	+0.35	4	-
[2864]	26/06/25	1,420	1,420	1,420	1,420	+1	+0.07	124	-
[2864]	26/06/24	1,416	1,419	1,416	1,419	+3	+0.21	24	-
[2864]	26/06/23	1,400	1,416	1,400	1,416	+13	+0.93	24	-
[2864]	26/06/22	1,403	1,405	1,400	1,403	-1	-0.07	10,033	-
[2864]	26/06/19	1,420	1,420	1,404	1,404	-15	-1.06	35	-
[2864]	26/06/18	1,423	1,424	1,419	1,419	-20	-1.39	20	-
[2864]	26/06/17	1,439	1,440	1,437	1,439	0	0.00	10	-
[2864]	26/06/16	1,458	1,458	1,439	1,439	-7	-0.48	4,661	-
[2864]	26/06/15	1,444	1,446	1,438	1,446	+14	+0.98	4,735	-
[2864]	26/06/12	1,424	1,432	1,424	1,432	+8	+0.56	238	-
[2864]	26/06/11	1,463	1,463	1,424	1,424	-9	-0.63	9	-
[2864]	26/06/10	1,405	1,438	1,405	1,433	+38	+2.72	152	-
[2864]	26/06/09	1,400	1,400	1,392	1,395	-4	-0.29	5,144	-
[2864]	26/06/08	1,401	1,401	1,399	1,399	-1	-0.07	17	-
[2864]	26/06/05	1,419	1,420	1,395	1,400	+11	+0.79	9,541	-
[2864]	26/06/04	1,460	1,460	1,389	1,389	-71	-4.86	9,799	-
[2864]	26/06/03	1,415	1,500	1,415	1,460	+46	+3.25	118	-
[2864]	26/06/02	1,424	1,424	1,400	1,414	-9	-0.63	9,730	-
[2864]	26/06/01	1,444	1,445	1,423	1,423	-11	-0.77	468	-
[2864]	26/05/29	1,411	1,434	1,411	1,434	+9	+0.63	10	-
[2864]	26/05/28	1,413	1,428	1,413	1,425	+16	+1.14	3	-
[2864]	26/05/27	1,407	1,428	1,407	1,409	+3	+0.21	4,679	-
[2864]	26/05/26	1,420	1,420	1,406	1,406	-13	-0.92	36	-
[2864]	26/05/25	1,450	1,500	1,419	1,419	+17	+1.21	194	-
[2864]	26/05/22	1,404	1,408	1,402	1,402	-2.0	-0.14	24	-
[2864]	26/05/21	1,396	1,417	1,396	1,404	+29.0	+2.11	9	-
[2864]	26/05/20	1,389	1,389	1,372	1,375	-13.0	-0.94	165	-
[2864]	26/05/19	1,400	1,400	1,382	1,388	+5.0	+0.36	38	-
[2864]	26/05/18	1,365	1,383	1,365	1,383	0	+0.00	29,906	-
[2864]	26/05/15	1,391	1,391	1,383	1,383	-9.0	-0.65	9	-
[2864]	26/05/14	1,390	1,392	1,388	1,392	+1.0	+0.07	8	-
[2864]	26/05/13	1,399	1,399	1,387	1,391	+8.0	+0.58	23	-
[2864]	26/05/12	1,388	1,389	1,383	1,383	-5.0	-0.36	4,766	-
[2864]	26/05/11	1,375	1,388	1,375	1,388	+10.0	+0.73	210	-
[2864]	26/05/08	1,375	1,378	1,375	1,378	+2.0	+0.15	14	-
[2864]	26/05/07	1,370	1,376	1,370	1,376	+18.0	+1.33	14,388	-
[2864]	26/05/01	1,363	1,363	1,358	1,358	-4.0	-0.29	5	-
[2864]	26/04/30	1,357	1,368	1,353	1,362	-9.0	-0.66	2,804	-
[2864]	26/04/28	1,377	1,377	1,371	1,371	-5.0	-0.36	7	-
[2864]	26/04/27	1,363	1,377	1,363	1,376	-1	-0.07	20,217	-
[2864]	26/04/24	1,369	1,380	1,369	1,377	+9	+0.66	10	-
[2864]	26/04/23	1,396	1,396	1,368	1,368	-29	-2.08	636	-
[2864]	26/04/22	1,419	1,419	1,390	1,397	-8	-0.57	80	-
[2864]	26/04/21	1,399	1,410	1,399	1,405	+7	+0.50	120	-
[2864]	26/04/20	1,395	1,398	1,382	1,398	+3	+0.22	331	-
[2864]	26/04/17	1,396	1,396	1,378	1,395	+23	+1.68	110	-
[2864]	26/04/16	1,409	1,409	1,362	1,372	-38	-2.70	63	-
[2864]	26/04/15	1,350	1,410	1,350	1,410	+60	+4.44	24	-
[2864]	26/04/14	1,326	1,350	1,326	1,350	+28	+2.12	69	-
[2864]	26/04/13	1,344	1,344	1,322	1,322	-1	-0.08	3	-
[2864]	26/04/10	1,318	1,331	1,318	1,323	+5	+0.38	1,058	-
[2864]	26/04/09	1,345	1,345	1,315	1,318	+3	+0.23	10	-
[2864]	26/04/08	1,325	1,332	1,310	1,315	+47	+3.71	349	-
[2864]	26/04/07	1,280	1,280	1,268	1,268	-1	-0.08	907	-
[2864]	26/04/06	1,268	1,272	1,268	1,269	-2	-0.16	3,457	-
[2864]	26/04/03	1,270	1,277	1,270	1,271	+3	+0.24	817	-
[2864]	26/04/02	1,247	1,270	1,247	1,268	+15	+1.20	14,109	-
[2864]	26/04/01	1,242	1,255	1,236	1,253	+16	+1.29	18,439	-
[2864]	26/03/31	1,223	1,247	1,223	1,237	+14	+1.14	16,385	-
[2864]	26/03/30	1,225	1,225	1,217	1,223	-23	-1.85	4,497	-
[2864]	26/03/27	1,243	1,249	1,243	1,246	-1	-0.08	3,377	-
[2864]	26/03/26	1,243	1,254	1,243	1,247	-15	-1.19	3,837	-
[2864]	26/03/25	1,250	1,262	1,250	1,262	+19	+1.53	53	-
[2864]	26/03/24	1,240	1,249	1,240	1,243	+7	+0.57	1,175	-
[2864]	26/03/23	1,286	1,286	1,235	1,236	-50	-3.89	1,950	-
[2864]	26/03/19	1,321	1,321	1,280	1,286	-21	-1.61	3,280	-
[2864]	26/03/18	1,294	1,307	1,294	1,307	+12	+0.93	13,123	-
[2864]	26/03/17	1,279	1,300	1,279	1,295	+16	+1.25	4,081	-
[2864]	26/03/16	1,270	1,283	1,270	1,279	-13	-1.01	509	-
[2864]	26/03/13	1,300	1,300	1,285	1,292	-8	-0.62	281	-
[2864]	26/03/12	1,320	1,320	1,300	1,300	-14	-1.07	63	-
[2864]	26/03/11	1,306	1,327	1,306	1,314	+9	+0.69	5,150	-
[2864]	26/03/10	1,321	1,321	1,305	1,305	+8	+0.62	182	-
[2864]	26/03/09	1,339	1,339	1,283	1,297	-42	-3.14	57,846	-
[2864]	26/03/06	1,336	1,343	1,334	1,339	+2	+0.15	1,044	-
[2864]	26/03/05	1,400	1,400	1,336	1,337	-8	-0.59	7,298	-
[2864]	26/03/04	1,361	1,361	1,345	1,345	-15	-1.10	3	-
[2864]	26/03/03	1,354	1,368	1,354	1,360	+7	+0.52	66	-
[2864]	26/03/02	1,346	1,356	1,346	1,353	-16	-1.17	555	-
[2864]	26/02/27	1,353	1,369	1,353	1,369	+17	+1.26	326	-
[2864]	26/02/26	1,325	1,352	1,325	1,352	+10	+0.75	109	-
[2864]	26/02/25	1,333	1,342	1,331	1,342	+9	+0.68	5,123	-
[2864]	26/02/24	1,321	1,333	1,321	1,333	-14	-1.04	259	-
[2864]	26/02/20	1,334	1,347	1,334	1,347	+8	+0.60	111	-
[2864]	26/02/19	1,381	1,381	1,324	1,339	-12	-0.89	365	-
[2864]	26/02/18	1,348	1,351	1,345	1,351	+30	+2.27	154	-
[2864]	26/02/17	1,333	1,334	1,321	1,321	-11	-0.83	35	-
[2864]	26/02/16	1,313	1,332	1,313	1,332	+13	+0.99	378	-
[2864]	26/02/13	1,340	1,340	1,313	1,319	-20	-1.49	1,703	-
[2864]	26/02/12	1,368	1,368	1,339	1,339	-29	-2.12	167	-
[2864]	26/02/10	1,347	1,368	1,347	1,368	+9	+0.66	16	-
[2864]	26/02/09	1,350	1,384	1,350	1,359	+21	+1.57	312	-
[2864]	26/02/06	1,369	1,369	1,334	1,338	-6	-0.45	259	-
[2864]	26/02/05	1,361	1,361	1,344	1,344	+13	+0.98	30,659	-
[2864]	26/02/04	1,354	1,354	1,325	1,331	+7	+0.53	747	-
[2864]	26/02/03	1,343	1,343	1,321	1,324	+11	+0.84	228	-
[2864]	26/02/02	1,310	1,321	1,310	1,313	+7	+0.54	102	-
[2864]	26/01/30	1,323	1,323	1,301	1,306	-1	-0.08	30	-
[2864]	26/01/29	1,315	1,321	1,293	1,307	+17	+1.32	16	-
[2864]	26/01/28	1,300	1,324	1,290	1,290	-10	-0.77	192	-
[2864]	26/01/27	1,299	1,300	1,295	1,300	-1	-0.08	57	-
[2864]	26/01/26	1,338	1,339	1,299	1,301	-26	-1.96	436	-
[2864]	26/01/23	1,340	1,340	1,316	1,327	-14	-1.04	114	-
[2864]	26/01/22	1,352	1,352	1,336	1,341	-10	-0.74	111	-
[2864]	26/01/21	1,351	1,351	1,330	1,351	+1	+0.07	27	-
[2864]	26/01/20	1,349	1,363	1,332	1,350	+2	+0.15	138	-
[2864]	26/01/19	1,367	1,367	1,307	1,348	-3	-0.22	61	-
[2864]	26/01/16	1,364	1,364	1,351	1,351	+3	+0.22	531	-
[2864]	26/01/15	1,336	1,351	1,336	1,348	+13	+0.97	524	-
[2864]	26/01/14	1,348	1,348	1,333	1,335	+2	+0.15	263	-
[2864]	26/01/13	1,383	1,383	1,324	1,333	+10	+0.76	879	-
[2864]	26/01/09	1,300	1,323	1,300	1,323	+24	+1.85	827	-
[2864]	26/01/08	1,310	1,310	1,297	1,299	+1	+0.08	29	-
[2864]	26/01/07	1,310	1,311	1,298	1,298	-12	-0.92	10,054	-
[2864]	26/01/06	1,337	1,352	1,310	1,310	-11	-0.83	541	-
[2864]	26/01/05	1,326	1,330	1,295	1,321	+31	+2.40	5,486	-
[2864]	25/12/30	1,290	1,290	1,290	1,290	+1	+0.08	20	-
[2864]	25/12/29	1,298	1,316	1,280	1,289	-9	-0.69	542	-
[2864]	25/12/26	1,330	1,330	1,298	1,298	-2	-0.15	5,563	-
[2864]	25/12/25	1,309	1,459	1,294	1,300	-9	-0.69	4,073	-
[2864]	25/12/24	1,311	1,311	1,309	1,309	-1	-0.08	2	-
[2864]	25/12/23	1,284	1,312	1,278	1,310	+24	+1.87	381	-
[2864]	25/12/22	1,280	1,294	1,280	1,286	+15	+1.18	5,659	-
[2864]	25/12/19	1,273	1,273	1,271	1,271	-1	-0.08	8	-
[2864]	25/12/18	1,280	1,280	1,264	1,272	+9	+0.71	13,202	-
[2864]	25/12/17	1,273	1,273	1,255	1,263	-9	-0.71	140	-
[2864]	25/12/16	1,290	1,290	1,269	1,272	-5	-0.39	1,752	-
[2864]	25/12/15	1,301	1,301	1,277	1,277	-13	-1.01	209	-
[2864]	25/12/12	1,277	1,290	1,276	1,290	+16	+1.26	463	-
[2864]	25/12/11	1,271	1,281	1,271	1,274	+10	+0.79	3	-
[2864]	25/12/10	1,282	1,282	1,263	1,264	+12	+0.96	13	-
[2864]	25/12/09	1,291	1,291	1,252	1,252	-9	-0.71	740	-
[2864]	25/12/08	1,295	1,295	1,261	1,261	-4	-0.32	35	-
[2864]	25/12/05	1,287	1,298	1,264	1,265	0	0.00	18	-
[2864]	25/12/04	1,276	1,276	1,265	1,265	-12	-0.94	30	-
[2864]	25/12/03	1,277	1,278	1,277	1,277	-1	-0.08	21	-
[2864]	25/12/02	1,298	1,298	1,276	1,278	+10	+0.79	97	-
[2864]	25/12/01	1,270	1,294	1,268	1,268	-32	-2.46	250	-
[2864]	25/11/28	1,287	1,300	1,271	1,300	+24	+1.88	548	-
[2864]	25/11/27	1,268	1,276	1,268	1,276	+11	+0.87	170	-
[2864]	25/11/26	1,256	1,265	1,256	1,265	+10	+0.80	6	-
[2864]	25/11/25	1,269	1,269	1,255	1,255	+16	+1.29	13	-
[2864]	25/11/21	1,248	1,248	1,238	1,239	-5	-0.40	42	-
[2864]	25/11/20	1,250	1,252	1,243	1,244	+16	+1.30	218	-
[2864]	25/11/19	1,228	1,228	1,228	1,228	+2	+0.16	2	-
[2864]	25/11/18	1,245	1,245	1,226	1,226	-6	-0.49	282	-
[2864]	25/11/17	1,236	1,236	1,232	1,232	-6	-0.48	12	-
[2864]	25/11/14	1,236	1,246	1,232	1,238	-15	-1.20	204	-
[2864]	25/11/13	1,255	1,255	1,249	1,253	-4	-0.32	300	-
[2864]	25/11/12	1,256	1,260	1,256	1,257	+2	+0.16	16	-
[2864]	25/11/11	1,279	1,279	1,255	1,255	-1	-0.08	155	-
[2864]	25/11/10	1,248	1,256	1,248	1,256	+16	+1.29	753	-
[2864]	25/11/07	1,239	1,241	1,239	1,240	-12	-0.96	761	-
[2864]	25/11/06	1,254	1,254	1,249	1,252	+2	+0.16	1,110	-
[2864]	25/11/05	1,274	1,274	1,238	1,250	-6	-0.48	259	-
[2864]	25/11/04	1,268	1,270	1,256	1,256	-19	-1.49	2,725	-
[2864]	25/10/31	1,291	1,291	1,269	1,275	+14	+1.11	25	-
[2864]	25/10/30	1,268	1,268	1,261	1,261	-22	-1.71	39	-
[2864]	25/10/29	1,284	1,284	1,272	1,283	-9	-0.70	105	-
[2864]	25/10/28	1,313	1,313	1,292	1,292	-7	-0.54	43	-
[2864]	25/10/27	1,302	1,304	1,295	1,299	+4	+0.31	36	-
[2864]	25/10/24	1,292	1,295	1,283	1,295	+4	+0.31	1,619	-
[2864]	25/10/23	1,311	1,311	1,277	1,291	+4	+0.31	454	-
[2864]	25/10/22	1,289	1,289	1,282	1,287	-2	-0.16	745	-
[2864]	25/10/21	1,278	1,289	1,278	1,289	+22	+1.74	585	-
[2864]	25/10/20	1,253	1,267	1,253	1,267	+25	+2.01	11	-
[2864]	25/10/17	1,252	1,252	1,242	1,242	-11	-0.88	9	-
[2864]	25/10/16	1,239	1,253	1,239	1,253	+31	+2.54	9	-
[2864]	25/10/15	1,213	1,230	1,213	1,222	+12	+0.99	125	-
[2864]	25/10/14	1,230	1,230	1,210	1,210	-19	-1.55	36	-
[2864]	25/10/10	1,242	1,242	1,229	1,229	-15	-1.21	2,558	-
[2864]	25/10/09	1,256	1,256	1,242	1,244	-1	-0.08	27	-
[2864]	25/10/08	1,235	1,245	1,235	1,245	+10	+0.81	112	-
[2864]	25/10/07	1,233	1,236	1,233	1,235	+2	+0.16	210	-
[2864]	25/10/06	1,229	1,233	1,227	1,233	+24	+1.99	105	-
[2864]	25/10/03	1,211	1,211	1,197	1,209	+2	+0.17	214	-
[2864]	25/10/02	1,185	1,207	1,185	1,207	+23	+1.94	16,231	-
[2864]	25/10/01	1,214	1,214	1,184	1,184	-1	-0.08	2,909	-
[2864]	25/09/30	1,191	1,191	1,185	1,185	-5	-0.42	128	-
[2864]	25/09/29	1,200	1,200	1,187	1,190	+5	+0.42	86	-
[2864]	25/09/26	1,186	1,186	1,182	1,185	-1	-0.08	41	-
[2864]	25/09/25	1,217	1,217	1,180	1,186	-5	-0.42	28	-
[2864]	25/09/24	1,212	1,212	1,190	1,191	-1	-0.08	2,539	-
[2864]	25/09/22	1,201	1,201	1,190	1,192	-12	-1.00	125	-
[2864]	25/09/19	1,200	1,210	1,200	1,204	+4	+0.33	118	-
[2864]	25/09/18	1,210	1,210	1,195	1,200	-2	-0.17	1,752	-
[2864]	25/09/17	1,199	1,202	1,199	1,202	+3	+0.25	226	-
[2864]	25/09/16	1,236	1,236	1,199	1,199	-7	-0.58	122	-
[2864]	25/09/12	1,200	1,206	1,200	1,206	+25	+2.12	153	-
[2864]	25/09/11	1,182	1,182	1,181	1,181	0	0.00	113	-
[2864]	25/09/10	1,182	1,185	1,181	1,181	-4	-0.34	12	-
[2864]	25/09/09	1,194	1,194	1,181	1,185	-16	-1.33	6,635	-
[2864]	25/09/08	1,189	1,201	1,189	1,201	+13	+1.09	124	-
[2864]	25/09/05	1,180	1,188	1,180	1,188	+18	+1.54	359	-