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
[2867]	26/10/29	1,518	1,518	1,497	1,510	-7.0	-0.46	4,116	-
[2867]	26/10/28	1,467	1,519	1,467	1,517	+38.0	+2.57	1,169	-
[2867]	26/10/27	1,457	1,484	1,457	1,479	+27.0	+1.86	307	-
[2867]	26/10/26	1,457	1,457	1,443	1,452	-9.0	-0.62	404	-
[2867]	26/10/23	1,488	1,488	1,443	1,461	-34.0	-2.27	938	-
[2867]	26/10/22	1,531	1,531	1,495	1,495	-36.0	-2.35	1,332	-
[2867]	26/10/21	1,520	1,544	1,520	1,531	+11.0	+0.72	4,802	-
[2867]	26/10/20	1,546	1,546	1,515	1,520	-25.0	-1.62	5,404	-
[2867]	26/10/19	1,530	1,567	1,522	1,545	+17.0	+1.11	1,079	-
[2867]	26/10/16	1,613	1,613	1,528	1,528	-45.0	-2.86	5,299	-
[2867]	26/10/15	1,580	1,587	1,522	1,573	-27.0	-1.69	25,643	-
[2867]	26/10/14	1,626	1,626	1,594	1,600	+14.0	+0.88	130	-
[2867]	26/10/13	1,606	1,606	1,577	1,586	-42.0	-2.58	1,953	-
[2867]	26/10/09	1,650	1,650	1,624	1,628	-22.0	-1.33	623	-
[2867]	26/10/08	1,669	1,669	1,650	1,650	-33.0	-1.96	272	-
[2867]	26/10/07	1,700	1,700	1,683	1,683	-1.0	-0.06	332	-
[2867]	26/10/06	1,700	1,700	1,665	1,684	+17.0	+1.02	5,172	-
[2867]	26/10/05	1,655	1,673	1,655	1,667	+23.0	+1.40	655	-
[2867]	26/10/02	1,698	1,698	1,644	1,644	-14.0	-0.84	239	-
[2867]	26/10/01	1,641	1,658	1,634	1,658	+19.0	+1.16	400	-
[2867]	26/09/30	1,633	1,646	1,633	1,639	+6.0	+0.37	93	-
[2867]	26/09/29	1,700	1,700	1,622	1,633	-32.0	-1.92	696	-
[2867]	26/09/28	1,675	1,676	1,653	1,665	-14.0	-0.83	370	-
[2867]	26/09/25	1,709	1,709	1,657	1,679	+10.0	+0.60	1,471	-
[2867]	26/09/24	1,689	1,692	1,669	1,669	-14.0	-0.83	150	-
[2867]	26/09/18	1,649	1,683	1,649	1,683	+59.0	+3.63	1,606	-
[2867]	26/09/17	1,646	1,649	1,624	1,624	-22.0	-1.34	4,278	-
[2867]	26/09/16	1,663	1,663	1,630	1,646	+23.0	+1.42	1,875	-
[2867]	26/09/15	1,679	1,679	1,622	1,623	-17.0	-1.04	688	-
[2867]	26/09/14	1,610	1,650	1,610	1,640	-10.0	-0.61	682	-
[2867]	26/09/11	1,650	1,660	1,632	1,650	-13.0	-0.78	1,928	-
[2867]	26/09/10	1,684	1,684	1,654	1,663	-21.0	-1.25	833	-
[2867]	26/09/09	1,694	1,694	1,680	1,684	-10.0	-0.59	1,188	-
[2867]	26/09/08	1,742	1,742	1,693	1,694	-17.0	-0.99	469	-
[2867]	26/09/07	1,701	1,716	1,701	1,711	+13.0	+0.77	636	-
[2867]	26/09/04	1,705	1,730	1,677	1,698	+12.0	+0.71	382	-
[2867]	26/09/03	1,700	1,850	1,682	1,686	-15.0	-0.88	9,606	-
[2867]	26/09/02	1,732	1,732	1,697	1,701	-53.0	-3.02	6,045	-
[2867]	26/09/01	1,749	1,754	1,743	1,754	+5.0	+0.29	2,267	-
[2867]	26/08/31	1,765	1,765	1,738	1,749	-17.0	-0.96	5,730	-
[2867]	26/08/28	1,742	1,766	1,742	1,766	+25.0	+1.44	3,095	-
[2867]	26/08/27	1,700	1,748	1,700	1,741	+14.0	+0.81	653	-
[2867]	26/08/26	1,720	1,730	1,720	1,727	+7.0	+0.41	699	-
[2867]	26/08/25	1,752	1,752	1,714	1,720	-32.0	-1.83	419	-
[2867]	26/08/24	1,745	1,759	1,745	1,752	+8.0	+0.46	441	-
[2867]	26/08/21	1,749	1,749	1,732	1,744	-5.0	-0.29	225	-
[2867]	26/08/20	1,772	1,772	1,743	1,749	+17.0	+0.98	64	-
[2867]	26/08/19	1,785	1,785	1,732	1,732	-61.0	-3.40	647	-
[2867]	26/08/18	1,823	1,823	1,793	1,793	-29.0	-1.59	902	-
[2867]	26/08/17	1,810	1,827	1,810	1,822	+19.0	+1.05	544	-
[2867]	26/08/14	1,841	1,841	1,799	1,803	+1.0	+0.06	403	-
[2867]	26/08/13	1,796	1,805	1,796	1,802	+7.0	+0.39	266	-
[2867]	26/08/12	1,828	1,828	1,785	1,795	-10.0	-0.55	464	-
[2867]	26/08/10	1,797	1,805	1,750	1,805	+48.0	+2.73	609	-
[2867]	26/08/07	1,776	1,784	1,750	1,757	+21.0	+1.21	546	-
[2867]	26/08/06	1,787	1,787	1,736	1,736	-50.0	-2.80	240	-
[2867]	26/08/05	1,763	1,790	1,700	1,786	+63.0	+3.66	817	-
[2867]	26/08/04	1,677	1,723	1,677	1,723	+64.0	+3.86	123	-
[2867]	26/08/03	1,740	1,740	1,656	1,659	-51.0	-2.98	1,001	-
[2867]	26/07/31	1,699	1,716	1,699	1,710	+51.0	+3.07	50	-
[2867]	26/07/30	1,720	1,720	1,656	1,659	-21.0	-1.25	486	-
[2867]	26/07/29	1,694	1,705	1,670	1,680	-22.0	-1.29	5,837	-
[2867]	26/07/28	1,769	1,769	1,701	1,702	-65.0	-3.68	2,506	-
[2867]	26/07/27	1,760	1,767	1,746	1,767	-2.0	-0.11	1,895	-
[2867]	26/07/24	1,809	1,809	1,760	1,769	-40.0	-2.21	829	-
[2867]	26/07/23	1,795	1,809	1,795	1,809	+14.0	+0.78	1,049	-
[2867]	26/07/22	1,812	1,812	1,795	1,795	+36.0	+2.05	415	-
[2867]	26/07/21	1,748	1,760	1,733	1,759	+32.0	+1.85	1,159	-
[2867]	26/07/17	1,786	1,786	1,723	1,727	-99	-5.42	2,434	-
[2867]	26/07/16	1,826	1,828	1,800	1,826	-26	-1.40	323	-
[2867]	26/07/15	1,841	1,852	1,830	1,852	+27	+1.48	610	-
[2867]	26/07/14	1,817	1,825	1,801	1,825	-7	-0.38	475	-
[2867]	26/07/13	1,880	1,880	1,819	1,832	-37	-1.98	1,558	-
[2867]	26/07/10	1,883	1,883	1,862	1,869	+26	+1.41	481	-
[2867]	26/07/09	1,843	1,844	1,840	1,843	-1	-0.05	736	-
[2867]	26/07/08	1,890	1,890	1,835	1,844	-55	-2.90	1,794	-
[2867]	26/07/07	1,899	1,914	1,892	1,899	+7	+0.37	1,090	-
[2867]	26/07/06	1,940	1,940	1,891	1,892	-16	-0.84	1,953	-
[2867]	26/07/03	1,935	1,935	1,870	1,908	-32	-1.65	1,860	-
[2867]	26/07/02	1,988	1,988	1,934	1,940	-47	-2.37	2,241	-
[2867]	26/07/01	1,997	2,001	1,970	1,987	+64	+3.33	5,232	-
[2867]	26/06/30	1,937	1,937	1,914	1,923	+26	+1.37	3,982	-
[2867]	26/06/29	1,900	1,905	1,880	1,897	-2	-0.11	5,984	-
[2867]	26/06/26	1,919	1,940	1,899	1,899	-58	-2.96	1,957	-
[2867]	26/06/25	1,952	1,982	1,943	1,957	-10	-0.51	3,601	-
[2867]	26/06/24	1,995	1,995	1,950	1,967	-29	-1.45	4,629	-
[2867]	26/06/23	2,001	2,039	1,995	1,996	-24	-1.19	2,217	-
[2867]	26/06/22	2,073	2,073	2,014	2,020	-3	-0.15	2,091	-
[2867]	26/06/19	2,047	2,047	1,997	2,023	+36	+1.81	2,007	-
[2867]	26/06/18	2,020	2,020	1,982	1,987	-33	-1.63	5,654	-
[2867]	26/06/17	2,100	2,100	2,010	2,020	-80	-3.81	8,186	-
[2867]	26/06/16	2,100	2,100	2,050	2,100	+35	+1.69	2,683	-
[2867]	26/06/15	2,096	2,096	2,046	2,065	+85	+4.29	4,966	-
[2867]	26/06/12	2,029	2,029	1,954	1,980	+71	+3.72	24,755	-
[2867]	26/06/11	1,994	1,994	1,882	1,909	-45	-2.30	9,136	-
[2867]	26/06/10	2,157	2,157	1,945	1,954	-153	-7.26	20,735	-
[2867]	26/06/09	2,010	2,116	1,975	2,107	+105	+5.24	9,484	-
[2867]	26/06/08	2,303	2,552	1,950	2,002	-51	-2.48	47,480	-
[2867]	26/06/05	2,106	2,106	2,053	2,053	-53	-2.52	765	-
[2867]	26/06/04	2,191	2,191	2,100	2,106	-35	-1.63	260	-
[2867]	26/06/03	2,141	2,149	2,125	2,141	+77	+3.73	1,358	-
[2867]	26/06/02	2,133	2,133	2,057	2,064	-34	-1.62	4,139	-
[2867]	26/06/01	2,157	2,157	2,090	2,098	-9	-0.43	1,192	-
[2867]	26/05/29	2,097	2,107	2,087	2,107	+30	+1.44	1,762	-
[2867]	26/05/28	2,077	2,080	2,043	2,077	0	0.00	4,126	-
[2867]	26/05/27	2,092	2,092	2,068	2,077	+35	+1.71	392	-
[2867]	26/05/26	2,045	2,052	2,042	2,042	-3	-0.15	676	-
[2867]	26/05/25	2,038	2,045	2,029	2,045	+47	+2.35	757	-
[2867]	26/05/22	1,993	1,998	1,982	1,998	+67.0	+3.47	333	-
[2867]	26/05/21	1,929	1,937	1,926	1,931	+50.0	+2.66	2,242	-
[2867]	26/05/20	1,948	1,948	1,874	1,881	-27.0	-1.42	390	-
[2867]	26/05/19	1,971	1,971	1,904	1,908	-32.0	-1.65	367	-
[2867]	26/05/18	1,998	1,998	1,923	1,940	-31.0	-1.57	1,841	-
[2867]	26/05/15	2,055	2,055	1,971	1,971	-34.0	-1.70	1,449	-
[2867]	26/05/14	2,018	2,039	2,005	2,005	+19.0	+0.96	13,079	-
[2867]	26/05/13	2,030	2,030	1,966	1,986	-4.0	-0.20	1,323	-
[2867]	26/05/12	2,000	2,013	1,990	1,990	+21.0	+1.07	4,901	-
[2867]	26/05/11	1,967	1,969	1,945	1,969	+48.0	+2.50	728	-
[2867]	26/05/08	1,985	1,985	1,908	1,921	-24.0	-1.23	569	-
[2867]	26/05/07	1,952	1,952	1,928	1,945	+73.0	+3.90	576	-
[2867]	26/05/01	1,856	1,872	1,856	1,872	+23.0	+1.24	481	-
[2867]	26/04/30	1,824	1,866	1,824	1,849	+24.0	+1.32	663	-
[2867]	26/04/28	1,829	1,829	1,816	1,825	+4.0	+0.22	207	-
[2867]	26/04/27	1,840	1,840	1,821	1,821	+21	+1.17	353	-
[2867]	26/04/24	1,777	1,805	1,777	1,800	+23	+1.29	730	-
[2867]	26/04/23	1,787	1,794	1,761	1,777	-10	-0.56	382	-
[2867]	26/04/22	1,800	1,800	1,787	1,787	-7	-0.39	4,237	-
[2867]	26/04/21	1,789	1,796	1,789	1,794	+36	+2.05	261	-
[2867]	26/04/20	1,771	1,771	1,753	1,758	+8	+0.46	4,391	-
[2867]	26/04/17	1,755	1,755	1,750	1,750	+35	+2.04	358	-
[2867]	26/04/16	1,700	1,715	1,700	1,715	+24	+1.42	447	-
[2867]	26/04/15	1,685	1,705	1,684	1,691	+11	+0.65	669	-
[2867]	26/04/14	1,636	1,686	1,636	1,680	+44	+2.69	628	-
[2867]	26/04/13	1,620	1,636	1,620	1,636	0	0.00	21	-
[2867]	26/04/10	1,625	1,636	1,625	1,636	+17	+1.05	81	-
[2867]	26/04/09	1,618	1,619	1,613	1,619	0	0.00	264	-
[2867]	26/04/08	1,522	1,620	1,522	1,619	+73	+4.72	963	-
[2867]	26/04/07	1,574	1,574	1,546	1,546	-14	-0.90	148	-
[2867]	26/04/06	1,639	1,639	1,559	1,560	+6	+0.39	147	-
[2867]	26/04/03	1,512	1,568	1,510	1,554	+43	+2.85	6,127	-
[2867]	26/04/02	1,547	1,547	1,511	1,511	-25	-1.63	4,771	-
[2867]	26/04/01	1,480	1,538	1,480	1,536	+60	+4.07	1,153	-
[2867]	26/03/31	1,499	1,499	1,459	1,476	-22	-1.47	2,999	-
[2867]	26/03/30	1,577	1,577	1,478	1,498	-40	-2.60	703	-
[2867]	26/03/27	1,529	1,538	1,506	1,538	+1	+0.07	33	-
[2867]	26/03/26	1,545	1,552	1,537	1,537	-7	-0.45	896	-
[2867]	26/03/25	1,500	1,559	1,500	1,544	+44	+2.93	214	-
[2867]	26/03/24	1,518	1,520	1,486	1,500	+34	+2.32	1,024	-
[2867]	26/03/23	1,517	1,517	1,462	1,466	-54	-3.55	3,667	-
[2867]	26/03/19	1,589	1,589	1,517	1,520	-29	-1.87	409	-
[2867]	26/03/18	1,555	1,555	1,543	1,549	+26	+1.71	60	-
[2867]	26/03/17	1,568	1,568	1,523	1,523	-10	-0.65	385	-
[2867]	26/03/16	1,540	1,540	1,517	1,533	-6	-0.39	676	-
[2867]	26/03/13	1,581	1,581	1,532	1,539	-4	-0.26	1,071	-
[2867]	26/03/12	1,599	1,599	1,536	1,543	-16	-1.03	238	-
[2867]	26/03/11	1,549	1,580	1,548	1,559	+33	+2.16	10,035	-
[2867]	26/03/10	1,516	1,544	1,516	1,526	+37	+2.48	19,411	-
[2867]	26/03/09	1,527	1,528	1,445	1,489	-64	-4.12	4,913	-
[2867]	26/03/06	1,570	1,570	1,545	1,553	+5	+0.32	4,325	-
[2867]	26/03/05	1,516	1,567	1,516	1,548	+32	+2.11	17,732	-
[2867]	26/03/04	1,582	1,582	1,506	1,516	-66	-4.17	1,160	-
[2867]	26/03/03	1,600	1,623	1,582	1,582	-20	-1.25	4,392	-
[2867]	26/03/02	1,639	1,639	1,596	1,602	-38	-2.32	7,179	-
[2867]	26/02/27	1,632	1,644	1,631	1,640	-6	-0.36	2,183	-
[2867]	26/02/26	1,600	1,648	1,600	1,646	+45	+2.81	1,360	-
[2867]	26/02/25	1,612	1,622	1,601	1,601	-12	-0.74	17,639	-
[2867]	26/02/24	1,606	1,613	1,606	1,613	-2	-0.12	236	-
[2867]	26/02/20	1,620	1,620	1,610	1,615	+4	+0.25	251	-
[2867]	26/02/19	1,613	1,615	1,590	1,611	+26	+1.64	564	-
[2867]	26/02/18	1,592	1,592	1,576	1,585	+5	+0.32	623	-
[2867]	26/02/17	1,600	1,600	1,579	1,580	-14	-0.88	161	-
[2867]	26/02/16	1,601	1,601	1,578	1,594	+15	+0.95	314	-
[2867]	26/02/13	1,621	1,621	1,579	1,579	-36	-2.23	190	-
[2867]	26/02/12	1,572	1,615	1,572	1,615	+12	+0.75	1,907	-
[2867]	26/02/10	1,643	1,643	1,591	1,603	0	0.00	903	-
[2867]	26/02/09	1,590	1,629	1,590	1,603	+28	+1.78	13,609	-
[2867]	26/02/06	1,540	1,575	1,540	1,575	+4	+0.25	400	-
[2867]	26/02/05	1,558	1,579	1,496	1,571	+12	+0.77	8,884	-
[2867]	26/02/04	1,590	1,590	1,535	1,559	-36	-2.26	2,492	-
[2867]	26/02/03	1,596	1,596	1,595	1,595	+27	+1.72	236	-
[2867]	26/02/02	1,590	1,600	1,568	1,568	-32	-2.00	1,218	-
[2867]	26/01/30	1,648	1,648	1,561	1,600	-13	-0.81	5,962	-
[2867]	26/01/29	1,600	1,613	1,600	1,613	+13	+0.81	112	-
[2867]	26/01/28	1,617	1,617	1,600	1,600	-14	-0.87	1,209	-
[2867]	26/01/27	1,624	1,624	1,605	1,614	-6	-0.37	1,043	-
[2867]	26/01/26	1,633	1,633	1,610	1,620	-29	-1.76	492	-
[2867]	26/01/23	1,649	1,649	1,644	1,649	+5	+0.30	261	-
[2867]	26/01/22	1,646	1,646	1,632	1,644	+17	+1.04	749	-
[2867]	26/01/21	1,625	1,627	1,579	1,627	+14	+0.87	2,156	-
[2867]	26/01/20	1,625	1,627	1,600	1,613	-5	-0.31	867	-
[2867]	26/01/19	1,622	1,622	1,600	1,618	-20	-1.22	1,561	-
[2867]	26/01/16	1,639	1,639	1,606	1,638	+8	+0.49	837	-
[2867]	26/01/15	1,640	1,640	1,588	1,630	+10	+0.62	1,809	-
[2867]	26/01/14	1,628	1,628	1,605	1,620	+30	+1.89	952	-
[2867]	26/01/13	1,599	1,600	1,580	1,590	+24	+1.53	6,545	-
[2867]	26/01/09	1,543	1,566	1,536	1,566	+1	+0.06	2,648	-
[2867]	26/01/08	1,570	1,570	1,563	1,565	-5	-0.32	490	-
[2867]	26/01/07	1,590	1,590	1,560	1,570	+11	+0.71	4,695	-
[2867]	26/01/06	1,607	1,739	1,515	1,559	+32	+2.10	8,538	-
[2867]	26/01/05	1,590	1,640	1,506	1,527	+17	+1.13	7,803	-
[2867]	25/12/30	1,499	1,830	1,471	1,510	+1	+0.07	8,876	-
[2867]	25/12/29	1,500	1,520	1,500	1,509	+9	+0.60	2,071	-
[2867]	25/12/26	1,543	1,544	1,470	1,500	+18	+1.21	888	-
[2867]	25/12/25	1,548	1,739	1,468	1,482	-26	-1.72	5,554	-
[2867]	25/12/24	1,499	1,508	1,494	1,508	+9	+0.60	5,649	-
[2867]	25/12/23	1,565	1,565	1,499	1,499	+4	+0.27	1,058	-
[2867]	25/12/22	1,470	1,507	1,470	1,495	+25	+1.70	466	-
[2867]	25/12/19	1,455	1,470	1,434	1,470	+56	+3.96	918	-
[2867]	25/12/18	1,463	1,463	1,414	1,414	-48	-3.28	1,121	-
[2867]	25/12/17	1,457	1,462	1,453	1,462	+6	+0.41	81	-
[2867]	25/12/16	1,500	1,644	1,433	1,456	-37	-2.48	4,524	-
[2867]	25/12/15	1,494	1,496	1,451	1,493	-2	-0.13	642	-
[2867]	25/12/12	1,500	1,500	1,494	1,495	-2	-0.13	405	-
[2867]	25/12/11	1,490	1,500	1,476	1,497	+10	+0.67	1,053	-
[2867]	25/12/10	1,490	1,490	1,484	1,487	+13	+0.88	449	-
[2867]	25/12/09	1,489	1,490	1,474	1,474	+5	+0.34	659	-
[2867]	25/12/08	1,451	1,490	1,451	1,469	-12	-0.81	106	-
[2867]	25/12/05	1,473	1,482	1,457	1,481	+38	+2.63	678	-
[2867]	25/12/04	1,472	1,472	1,443	1,443	+16	+1.12	547	-
[2867]	25/12/03	1,467	1,467	1,427	1,427	+14	+0.99	2,121	-
[2867]	25/12/02	1,461	1,469	1,404	1,413	-18	-1.26	369	-
[2867]	25/12/01	1,476	1,476	1,426	1,431	-15	-1.04	203	-
[2867]	25/11/28	1,451	1,478	1,446	1,446	+6	+0.42	510	-
[2867]	25/11/27	1,449	1,449	1,427	1,440	+12	+0.84	139	-
[2867]	25/11/26	1,424	1,429	1,405	1,428	+17	+1.20	284	-
[2867]	25/11/25	1,379	1,411	1,379	1,411	+35	+2.54	270	-
[2867]	25/11/21	1,389	1,389	1,372	1,376	-73	-5.04	1,051	-
[2867]	25/11/20	1,453	1,453	1,420	1,449	+72	+5.23	869	-
[2867]	25/11/19	1,375	1,405	1,375	1,377	-28	-1.99	854	-
[2867]	25/11/18	1,440	1,440	1,382	1,405	-34	-2.36	584	-
[2867]	25/11/17	1,458	1,458	1,424	1,439	-6	-0.42	1,195	-
[2867]	25/11/14	1,465	1,465	1,445	1,445	-49	-3.28	774	-
[2867]	25/11/13	1,495	1,495	1,468	1,494	+14	+0.95	361	-
[2867]	25/11/12	1,492	1,492	1,443	1,480	+2	+0.14	1,629	-
[2867]	25/11/11	1,500	1,500	1,456	1,478	+3	+0.20	618	-
[2867]	25/11/10	1,477	1,478	1,461	1,475	+28	+1.94	447	-
[2867]	25/11/07	1,461	1,461	1,415	1,447	-14	-0.96	2,504	-
[2867]	25/11/06	1,452	1,465	1,445	1,461	+39	+2.74	3,066	-
[2867]	25/11/05	1,445	1,445	1,368	1,422	-30	-2.07	1,861	-
[2867]	25/11/04	1,503	1,503	1,452	1,452	-21	-1.43	1,119	-
[2867]	25/10/31	1,499	1,499	1,473	1,473	-26	-1.73	609	-
[2867]	25/10/30	1,480	1,504	1,477	1,499	+29	+1.97	1,086	-
[2867]	25/10/29	1,478	1,478	1,453	1,470	+20	+1.38	299	-
[2867]	25/10/28	1,480	1,480	1,437	1,450	-26	-1.76	1,082	-
[2867]	25/10/27	1,472	1,476	1,457	1,476	+46	+3.22	1,312	-
[2867]	25/10/24	1,393	1,430	1,393	1,430	+58	+4.23	1,654	-
[2867]	25/10/23	1,377	1,398	1,370	1,372	-25	-1.79	626	-
[2867]	25/10/22	1,419	1,419	1,392	1,397	-13	-0.92	425	-
[2867]	25/10/21	1,396	1,417	1,376	1,410	+16	+1.15	814	-
[2867]	25/10/20	1,381	1,396	1,381	1,394	+14	+1.01	119	-
[2867]	25/10/17	1,424	1,424	1,365	1,380	-30	-2.13	9,642	-
[2867]	25/10/16	1,410	1,410	1,410	1,410	+11	+0.79	286	-
[2867]	25/10/15	1,410	1,410	1,377	1,399	+17	+1.23	744	-
[2867]	25/10/14	1,376	1,410	1,375	1,382	-24	-1.71	4,079	-
[2867]	25/10/10	1,430	1,430	1,400	1,406	-14	-0.99	2,522	-
[2867]	25/10/09	1,420	1,422	1,408	1,420	+15	+1.07	4,789	-
[2867]	25/10/08	1,405	1,415	1,405	1,405	-8	-0.57	1,553	-
[2867]	25/10/07	1,408	1,415	1,408	1,413	+11	+0.78	1,795	-
[2867]	25/10/06	1,379	1,404	1,379	1,402	+37	+2.71	2,885	-
[2867]	25/10/03	1,360	1,366	1,359	1,365	+11	+0.81	321	-
[2867]	25/10/02	1,332	1,355	1,330	1,354	+40	+3.04	4,117	-
[2867]	25/10/01	1,325	1,325	1,298	1,314	-10	-0.76	579	-
[2867]	25/09/30	1,332	1,332	1,303	1,324	-8	-0.60	512	-
[2867]	25/09/29	1,298	1,332	1,295	1,332	+4	+0.30	2,066	-
[2867]	25/09/26	1,310	1,328	1,310	1,328	+18	+1.37	2,683	-
[2867]	25/09/25	1,303	1,326	1,303	1,310	+7	+0.54	2,583	-
[2867]	25/09/24	1,348	1,348	1,303	1,303	-15	-1.14	797	-
[2867]	25/09/22	1,315	1,318	1,300	1,318	+21	+1.62	636	-
[2867]	25/09/19	1,275	1,300	1,275	1,297	+23	+1.81	2,305	-
[2867]	25/09/18	1,254	1,275	1,252	1,274	+24	+1.92	3,894	-
[2867]	25/09/17	1,248	1,250	1,242	1,250	+2	+0.16	701	-
[2867]	25/09/16	1,250	1,250	1,236	1,248	+30	+2.46	179	-
[2867]	25/09/12	1,219	1,231	1,218	1,218	+5	+0.41	1,270	-
[2867]	25/09/11	1,215	1,216	1,203	1,213	-3	-0.25	104	-
[2867]	25/09/10	1,228	1,228	1,215	1,216	-4	-0.33	184	-
[2867]	25/09/09	1,220	1,224	1,209	1,220	-4	-0.33	261	-
[2867]	25/09/08	1,211	1,224	1,211	1,224	+29	+2.43	368	-
[2867]	25/09/05	1,176	1,200	1,176	1,195	+19	+1.62	153	-