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
[2242]	26/10/29	670	676	670	676	+6.3	+0.94	1,180	-
[2242]	26/10/28	676	676	670	670	-0.3	-0.04	490	-
[2242]	26/10/27	677	677	671	671	+1.9	+0.28	6,870	-
[2242]	26/10/26	666	670	666	670	-4.7	-0.70	9,130	-
[2242]	26/10/23	674	678	674	675	+1.8	+0.27	6,080	-
[2242]	26/10/22	676	676	674	674	+0.3	+0.04	2,500	-
[2242]	26/10/21	676	676	672	674	+7.0	+1.05	1,380	-
[2242]	26/10/20	671	671	667	667	-2.1	-0.31	1,780	-
[2242]	26/10/19	670	670	668	670	+0.7	+0.10	3,320	-
[2242]	26/10/16	668	670	668	670	+7.0	+1.06	8,760	-
[2242]	26/10/15	661	663	660	663	-0.8	-0.12	4,290	-
[2242]	26/10/14	668	668	662	664	-3.5	-0.52	1,440	-
[2242]	26/10/13	668	668	665	668	+10.0	+1.52	13,190	-
[2242]	26/10/09	661	661	658	658	+3.1	+0.47	550	-
[2242]	26/10/08	661	661	655	655	-5.3	-0.80	4,110	-
[2242]	26/10/07	667	667	660	661	+1.0	+0.15	1,800	-
[2242]	26/10/06	666	666	658	660	+4.2	+0.64	3,190	-
[2242]	26/10/05	658	658	655	656	+3.9	+0.60	8,030	-
[2242]	26/10/02	655	655	653	653	-1.1	-0.17	1,340	-
[2242]	26/10/01	659	659	655	655	-6.2	-0.94	5,730	-
[2242]	26/09/30	661	662	661	662	+2.0	+0.30	50	-
[2242]	26/09/29	659	661	659	660	-2.7	-0.41	290	-
[2242]	26/09/28	668	668	662	663	+3.3	+0.50	20,530	-
[2242]	26/09/25	664	664	658	660	+1.0	+0.15	2,040	-
[2242]	26/09/24	667	667	659	659	-7.5	-1.12	223,990	-
[2242]	26/09/18	670	670	665	667	+2.3	+0.35	50	-
[2242]	26/09/17	671	671	665	665	-4.2	-0.63	920	-
[2242]	26/09/16	671	671	670	670	-1.2	-0.18	100,440	-
[2242]	26/09/15	678	678	671	672	-3.7	-0.55	55,960	-
[2242]	26/09/14	679	679	675	676	+4.2	+0.63	140	-
[2242]	26/09/11	675	675	670	672	-2.3	-0.34	110	-
[2242]	26/09/10	680	680	674	675	-2.1	-0.31	140	-
[2242]	26/09/09	677	678	677	678	-2.4	-0.35	420	-
[2242]	26/09/08	685	685	681	681	-1.3	-0.19	11,750	-
[2242]	26/09/07	683	683	683	683	-5.1	-0.74	650	-
[2242]	26/09/04	690	690	689	689	+6.5	+0.95	670	-
[2242]	26/09/03	678	683	678	683	+6.1	+0.90	35,510	-
[2242]	26/09/02	679	679	677	677	-5.3	-0.78	260	-
[2242]	26/09/01	684	684	683	683	-3.0	-0.44	200	-
[2242]	26/08/31	684	686	684	686	-2.5	-0.36	520	-
[2242]	26/08/28	693	693	688	689	+1.4	+0.20	220	-
[2242]	26/08/27	689	689	688	688	-6.7	-0.96	50	-
[2242]	26/08/26	688	695	688	695	+9.3	+1.36	103,730	-
[2242]	26/08/25	681	686	681	686	+2.2	+0.32	7,350	-
[2242]	26/08/24	687	687	684	684	-0.4	-0.06	120	-
[2242]	26/08/21	682	685	677	685	-0.5	-0.07	570	-
[2242]	26/08/20	689	689	686	686	+2.8	+0.41	35,090	-
[2242]	26/08/19	684	685	684	684	-2.0	-0.29	1,080	-
[2242]	26/08/18	692	692	686	686	-3.5	-0.51	630	-
[2242]	26/08/17	689	690	689	690	-2.0	-0.29	1,100	-
[2242]	26/08/14	698	698	691	692	+0.3	+0.04	2,420	-
[2242]	26/08/13	697	697	690	692	+1.0	+0.14	3,290	-
[2242]	26/08/12	689	691	689	691	-2.7	-0.39	670	-
[2242]	26/08/10	692	694	692	694	+2.0	+0.29	1,690	-
[2242]	26/08/07	692	693	691	692	-8.7	-1.24	1,930	-
[2242]	26/08/06	704	704	699	701	+3.1	+0.44	6,600	-
[2242]	26/08/05	697	699	696	698	+13.8	+2.01	47,800	-
[2242]	26/08/04	679	685	679	685	+7.6	+1.12	2,370	-
[2242]	26/08/03	677	678	677	678	+3.7	+0.55	50	-
[2242]	26/07/31	674	675	674	675	+11.6	+1.75	360	-
[2242]	26/07/30	666	666	663	664	-12.4	-1.83	860	-
[2242]	26/07/29	678	679	677	677	+6.9	+1.03	3,110	-
[2242]	26/07/28	677	677	670	671	+0.9	+0.13	1,750	-
[2242]	26/07/27	667	672	667	671	+6.4	+0.96	5,040	-
[2242]	26/07/24	664	665	664	665	-5.2	-0.77	2,310	-
[2242]	26/07/23	673	673	671	671	+0.9	+0.13	350	-
[2242]	26/07/22	671	671	671	671	+2.6	+0.39	40	-
[2242]	26/07/21	668	670	668	669	-2.1	-0.31	8,310	-
[2242]	26/07/17	681.1	681.1	671.4	671.7	-3.3	-0.49	5,140	-
[2242]	26/07/16	675.0	675.0	675.0	675.0	-2.4	-0.35	300	-
[2242]	26/07/15	672.1	677.4	672.1	677.4	+1.7	+0.25	40	-
[2242]	26/07/14	669.6	675.7	669.6	675.7	+0.2	+0.03	40	-
[2242]	26/07/13	671.3	676.5	671.3	675.5	-1.6	-0.24	90	-
[2242]	26/07/10	682.2	682.2	675.7	677.1	+1.6	+0.24	11,940	-
[2242]	26/07/09	674.8	675.5	674.8	675.5	-5.5	-0.81	30	-
[2242]	26/07/08	675.4	682.3	675.4	681.0	-3.5	-0.51	12,980	-
[2242]	26/07/07	684.5	684.7	684.5	684.5	+2.5	+0.37	15,140	-
[2242]	26/07/06	681.9	683.2	681.9	682.0	-0.6	-0.09	330	-
[2242]	26/07/03	684.8	684.8	681.7	682.6	+7.5	+1.11	1,860	-
[2242]	26/07/02	673.0	683.9	673.0	675.1	+2.1	+0.31	2,240	-
[2242]	26/07/01	673.0	674.0	672.5	673.0	+1.4	+0.21	310	-
[2242]	26/06/30	671.6	671.6	671.6	671.6	－	－	60	-
[2242]	26/06/29	－	－	－	668.5	－	－	0	-
[2242]	26/06/26	671.8	671.8	668.0	668.5	-0.3	-0.04	28,280	-
[2242]	26/06/25	674.2	674.2	667.8	668.8	+3.5	+0.53	750	-
[2242]	26/06/24	665.7	665.9	665.3	665.3	+0.3	+0.05	3,090	-
[2242]	26/06/23	672.9	672.9	665.0	665.0	+2.1	+0.32	500	-
[2242]	26/06/22	663.3	664.0	662.9	662.9	-2.3	-0.35	1,330	-
[2242]	26/06/19	677.5	677.5	665.2	665.2	-2.3	-0.34	150	-
[2242]	26/06/18	670.1	670.1	667.3	667.5	-4.0	-0.60	32,490	-
[2242]	26/06/17	677.1	677.1	671.4	671.5	+4.0	+0.60	450	-
[2242]	26/06/16	672.5	672.5	666.0	667.5	+0.1	+0.01	340	-
[2242]	26/06/15	666.7	667.4	663.9	667.4	+10.7	+1.63	4,560	-
[2242]	26/06/12	655.8	657.0	655.5	656.7	+10.9	+1.69	5,760	-
[2242]	26/06/11	647.9	647.9	642.0	645.8	-9.1	-1.39	2,700	-
[2242]	26/06/10	655.1	655.1	654.8	654.9	-0.6	-0.09	3,610	-
[2242]	26/06/09	659.9	659.9	653.2	655.5	+0.7	+0.11	4,540	-
[2242]	26/06/08	661.2	661.2	653.1	654.8	-10.3	-1.55	1,060	-
[2242]	26/06/05	664.9	665.7	664.7	665.1	+10.2	+1.56	20,640	-
[2242]	26/06/04	654.6	655.5	654.4	654.9	-6.7	-1.01	14,980	-
[2242]	26/06/03	662.5	662.5	661.6	661.6	+5.1	+0.78	590	-
[2242]	26/06/02	658.5	658.5	655.7	656.5	-2.0	-0.30	50	-
[2242]	26/06/01	659.6	659.6	658.5	658.5	+5.5	+0.84	4,620	-
[2242]	26/05/29	658.9	658.9	653.0	653.0	0.0	0.00	150,670	-
[2242]	26/05/28	658.9	658.9	653.0	653.0	+0.8	+0.12	70	-
[2242]	26/05/27	651.4	652.2	651.4	652.2	-5.1	-0.78	380	-
[2242]	26/05/26	655.3	657.3	655.3	657.3	-0.3	-0.05	27,250	-
[2242]	26/05/25	652.1	657.6	652.1	657.6	+3.8	+0.58	32,590	-
[2242]	26/05/22	656	656	653	653	+7.8	+1.21	28,570	-
[2242]	26/05/21	649	649	645	646	+7.8	+1.22	1,420	-
[2242]	26/05/20	645	645	639	639	-2.6	-0.40	55,110	-
[2242]	26/05/19	646	646	641	642	+6.2	+0.97	34,940	-
[2242]	26/05/18	637	638	635	636	-9.9	-1.53	36,160	-
[2242]	26/05/15	649	649	646	646	+1.0	+0.16	2,420	-
[2242]	26/05/14	643	645	643	645	+1.8	+0.28	1,350	-
[2242]	26/05/13	644	644	644	644	+2.2	+0.34	320	-
[2242]	26/05/12	643	643	642	642	+1.7	+0.27	1,680	-
[2242]	26/05/11	639	641	639	641	-0.8	-0.12	840	-
[2242]	26/05/08	647	647	642	642	-4.4	-0.68	910	-
[2242]	26/05/07	650	650	645	647	+3.0	+0.47	2,280	-
[2242]	26/05/01	649	649	643	644	-3.8	-0.59	2,690	-
[2242]	26/04/30	631	648	628	648	+11.4	+1.79	50,940	-
[2242]	26/04/28	643	643	637	637	-0.7	-0.11	1,010	-
[2242]	26/04/27	－	－	－	638.2	－	－	0	-
[2242]	26/04/24	643.0	643.0	637.3	638.2	+1.1	+0.17	30	-
[2242]	26/04/23	644.4	644.4	634.7	637.1	-2.8	-0.44	620	-
[2242]	26/04/22	642.2	642.2	639.2	639.9	-2.3	-0.36	50,130	-
[2242]	26/04/21	641.2	642.2	641.2	642.2	+6.4	+1.01	7,890	-
[2242]	26/04/20	636.3	636.4	634.5	635.8	+5.0	+0.79	30,210	-
[2242]	26/04/17	630.0	630.8	629.9	630.8	+1.6	+0.25	4,300	-
[2242]	26/04/16	634.0	634.0	628.5	629.2	-0.6	-0.10	1,670	-
[2242]	26/04/15	630.0	630.0	629.0	629.8	+5.1	+0.82	810	-
[2242]	26/04/14	621.1	625.4	621.1	624.7	+7.5	+1.22	1,870	-
[2242]	26/04/13	614.1	617.2	614.1	617.2	-6.9	-1.11	930	-
[2242]	26/04/10	630.0	630.0	624.0	624.1	+3.8	+0.61	1,030	-
[2242]	26/04/09	626.1	626.1	620.0	620.3	+1.7	+0.27	5,180	-
[2242]	26/04/08	617.1	619.5	615.1	618.6	+14.2	+2.35	119,500	-
[2242]	26/04/07	606.3	606.3	603.8	604.4	+1.8	+0.30	1,810	-
[2242]	26/04/06	599.9	603.1	599.9	602.6	-0.2	-0.03	5,390	-
[2242]	26/04/03	604.0	604.5	599.1	602.8	+5.2	+0.87	2,130	-
[2242]	26/04/02	608.9	608.9	597.6	597.6	-6.9	-1.14	3,700	-
[2242]	26/04/01	602.5	604.5	601.5	604.5	+12.7	+2.15	6,360	-
[2242]	26/03/31	585.2	593.1	585.1	591.8	+5.0	+0.85	4,500	-
[2242]	26/03/30	581.0	586.8	581.0	586.8	-13.7	-2.28	3,580	-
[2242]	26/03/27	604.4	604.4	598.7	600.5	-0.1	-0.02	770	-
[2242]	26/03/26	604.5	604.5	600.6	600.6	-2.9	-0.48	1,500	-
[2242]	26/03/25	606.5	606.5	603.5	603.5	+5.9	+0.99	6,650	-
[2242]	26/03/24	600.7	600.7	596.8	597.6	+7.8	+1.32	17,080	-
[2242]	26/03/23	596.2	596.2	589.5	589.8	-10.1	-1.68	7,370	-
[2242]	26/03/19	599.1	601.8	599.1	599.9	-15.8	-2.57	6,640	-
[2242]	26/03/18	611.4	615.7	611.4	615.7	+7.7	+1.27	6,060	-
[2242]	26/03/17	614.7	614.7	607.1	608.0	-0.5	-0.08	240	-
[2242]	26/03/16	605.4	608.5	605.4	608.5	-0.3	-0.05	7,470	-
[2242]	26/03/13	609.5	611.0	608.5	608.8	-2.3	-0.38	8,190	-
[2242]	26/03/12	612.6	612.6	609.6	611.1	-11.5	-1.85	27,100	-
[2242]	26/03/11	623.0	623.8	622.6	622.6	+1.9	+0.31	150,240	-
[2242]	26/03/10	619.2	620.7	618.1	620.7	+14.5	+2.39	4,190	-
[2242]	26/03/09	607.7	607.7	603.2	606.2	-19.4	-3.10	31,570	-
[2242]	26/03/06	629.9	629.9	625.1	625.6	-6.3	-1.00	2,040	-
[2242]	26/03/05	636.0	636.0	631.8	631.9	+3.6	+0.57	3,140	-
[2242]	26/03/04	630.1	631.7	628.3	628.3	-4.7	-0.74	4,210	-
[2242]	26/03/03	636.4	636.5	631.7	633.0	+1.0	+0.16	12,440	-
[2242]	26/03/02	635.0	635.0	629.9	632.0	-10.7	-1.66	16,420	-
[2242]	26/02/27	637.1	642.7	637.1	642.7	-0.4	-0.06	161,180	-
[2242]	26/02/26	642.7	643.9	642.7	643.1	+3.1	+0.48	1,390	-
[2242]	26/02/25	639.8	641.2	639.8	640.0	+1.5	+0.23	198,680	-
[2242]	26/02/24	641.7	641.7	635.8	638.5	-8.1	-1.25	120,700	-
[2242]	26/02/20	647.0	647.0	643.2	646.6	-0.3	-0.05	1,110	-
[2242]	26/02/19	645.7	646.9	645.7	646.9	+1.6	+0.25	550	-
[2242]	26/02/18	642.4	645.3	642.4	645.3	+2.8	+0.44	30	-
[2242]	26/02/17	646.0	646.0	642.5	642.5	-3.5	-0.54	340	-
[2242]	26/02/16	651.1	651.1	645.1	646.0	+2.7	+0.42	330	-
[2242]	26/02/13	650.2	650.2	643.3	643.3	-14.5	-2.20	4,160	-
[2242]	26/02/12	653.1	657.8	653.0	657.8	+4.7	+0.72	135,610	-
[2242]	26/02/10	647.4	653.5	647.4	653.1	-0.8	-0.12	3,540	-
[2242]	26/02/09	654.1	654.3	653.5	653.9	+16.6	+2.60	8,330	-
[2242]	26/02/06	640.0	640.0	633.7	637.3	-7.4	-1.15	6,910	-
[2242]	26/02/05	643.0	645.5	643.0	644.7	+1.7	+0.26	1,350	-
[2242]	26/02/04	647.8	647.8	641.9	643.0	-1.6	-0.25	1,060	-
[2242]	26/02/03	644.4	644.6	642.5	644.6	+12.6	+1.99	200	-
[2242]	26/02/02	631.4	637.6	631.4	632.0	-2.9	-0.46	770	-
[2242]	26/01/30	643.5	643.5	634.9	634.9	-3.8	-0.59	25,370	-
[2242]	26/01/29	638.7	639.5	637.2	638.7	-0.7	-0.11	5,800	-
[2242]	26/01/28	633.5	639.7	633.5	639.4	-3.8	-0.59	520	-
[2242]	26/01/27	639.3	643.9	639.3	643.2	+3.9	+0.61	3,240	-
[2242]	26/01/26	635.6	639.3	635.6	639.3	-6.2	-0.96	940	-
[2242]	26/01/23	649.1	649.1	644.3	645.5	+4.5	+0.70	5,780	-
[2242]	26/01/22	644.4	644.4	641.0	641.0	+6.6	+1.04	8,390	-
[2242]	26/01/21	628.9	634.7	628.4	634.4	-4.5	-0.70	8,310	-
[2242]	26/01/20	639.5	639.5	638.3	638.9	-0.6	-0.09	49,300	-
[2242]	26/01/19	646.3	646.3	639.4	639.5	-7.4	-1.14	900	-
[2242]	26/01/16	651.1	651.1	645.5	646.9	+5.3	+0.83	180	-
[2242]	26/01/15	641.2	641.7	641.2	641.6	+0.5	+0.08	550	-
[2242]	26/01/14	642.1	642.1	641.1	641.1	-6.3	-0.97	1,200	-
[2242]	26/01/13	649.3	649.3	646.8	647.4	+3.7	+0.57	2,020	-
[2242]	26/01/09	642.7	644.7	642.7	643.7	+4.7	+0.74	34,290	-
[2242]	26/01/08	641.0	641.0	637.7	639.0	-8.6	-1.33	27,010	-
[2242]	26/01/07	644.1	647.6	644.1	647.6	+7.7	+1.20	1,070	-
[2242]	26/01/06	643.0	643.0	639.4	639.9	+6.9	+1.09	1,120	-
[2242]	26/01/05	637.6	637.6	631.9	633.0	-0.9	-0.14	4,990	-
[2242]	25/12/30	633.1	633.9	633.1	633.9	-3.3	-0.52	60	-
[2242]	25/12/29	637.7	637.8	637.1	637.2	-0.3	-0.05	510	-
[2242]	25/12/26	645.8	645.8	637.4	637.5	+1.4	+0.22	30	-
[2242]	25/12/25	641.8	641.8	636.1	636.1	+3.2	+0.51	1,210	-
[2242]	25/12/24	632.9	634.5	632.8	632.9	+0.4	+0.06	890	-
[2242]	25/12/23	632.0	632.5	632.0	632.5	+2.3	+0.36	170	-
[2242]	25/12/22	628.0	630.8	628.0	630.2	+4.0	+0.64	5,570	-
[2242]	25/12/19	630.8	630.8	626.2	626.2	-0.4	-0.06	920	-
[2242]	25/12/18	627.2	627.3	626.2	626.6	-3.7	-0.59	650	-
[2242]	25/12/17	627.5	630.3	627.5	630.3	-2.2	-0.35	4,810	-
[2242]	25/12/16	636.5	636.5	632.2	632.5	-4.0	-0.63	28,830	-
[2242]	25/12/15	629.9	636.5	629.9	636.5	-3.0	-0.47	1,050	-
[2242]	25/12/12	639.0	639.5	636.4	639.5	+12.6	+2.01	9,610	-
[2242]	25/12/11	630.0	630.6	626.9	626.9	+3.4	+0.55	33,350	-
[2242]	25/12/10	623.1	623.5	623.1	623.5	-2.4	-0.38	150	-
[2242]	25/12/09	629.7	629.7	625.3	625.9	-2.7	-0.43	30,220	-
[2242]	25/12/08	629.9	629.9	628.0	628.6	+0.9	+0.14	1,970	-
[2242]	25/12/05	629.9	629.9	627.0	627.7	-0.7	-0.11	1,070	-
[2242]	25/12/04	624.7	628.7	624.7	628.4	+5.1	+0.82	820	-
[2242]	25/12/03	622.4	623.4	622.4	623.3	+3.8	+0.61	62,030	-
[2242]	25/12/02	619.8	620.5	619.0	619.5	-2.1	-0.34	1,260	-
[2242]	25/12/01	633.5	633.5	621.4	621.6	-1.9	-0.30	6,850	-
[2242]	25/11/28	627.6	627.6	621.8	623.5	+0.9	+0.14	80	-
[2242]	25/11/27	626.8	630.0	620.1	622.6	+3.7	+0.60	59,360	-
[2242]	25/11/26	617.9	619.6	617.8	618.9	+11.2	+1.84	43,880	-
[2242]	25/11/25	608.8	608.8	607.7	607.7	+2.1	+0.35	1,350	-
[2242]	25/11/21	609.9	609.9	604.8	605.6	-6.8	-1.11	33,110	-
[2242]	25/11/20	612.1	613.2	610.9	612.4	+4.2	+0.69	32,480	-
[2242]	25/11/19	608.0	609.5	607.9	608.2	-5.1	-0.83	33,380	-
[2242]	25/11/18	618.8	618.8	611.7	613.3	-9.9	-1.59	7,320	-
[2242]	25/11/17	627.7	627.7	622.0	623.2	-3.3	-0.53	520	-
[2242]	25/11/14	632.8	632.8	626.2	626.5	-12.5	-1.96	610	-
[2242]	25/11/13	637.8	639.0	637.6	639.0	+4.9	+0.77	10,210	-
[2242]	25/11/12	632.5	634.1	632.5	634.1	+8.7	+1.39	37,610	-
[2242]	25/11/11	626.1	626.1	625.4	625.4	+4.0	+0.64	870	-
[2242]	25/11/10	626.8	626.8	621.4	621.4	+0.2	+0.03	360	-
[2242]	25/11/07	620.7	621.7	620.2	621.2	-2.8	-0.45	20,490	-
[2242]	25/11/06	630.9	630.9	624.0	624.0	+1.0	+0.16	180	-
[2242]	25/11/05	622.5	623.2	620.7	623.0	+0.8	+0.13	12,300	-
[2242]	25/11/04	630.1	630.1	622.2	622.2	-6.6	-1.05	5,030	-
[2242]	25/10/31	628.9	629.5	628.3	628.8	-0.1	-0.02	1,680	-
[2242]	25/10/30	629.6	631.0	628.1	628.9	-1.7	-0.27	38,740	-
[2242]	25/10/29	630.1	630.6	629.7	630.6	+2.8	+0.45	12,420	-
[2242]	25/10/28	628.8	629.5	627.8	627.8	-0.9	-0.14	3,310	-
[2242]	25/10/27	622.6	628.8	622.6	628.7	+9.7	+1.57	16,570	-
[2242]	25/10/24	615.4	619.0	615.4	619.0	+3.6	+0.58	11,080	-
[2242]	25/10/23	619.8	619.8	613.5	615.4	-5.6	-0.90	16,170	-
[2242]	25/10/22	624.4	624.4	619.8	621.0	+3.0	+0.49	23,890	-
[2242]	25/10/21	621.3	621.3	617.6	618.0	+5.9	+0.96	23,380	-
[2242]	25/10/20	611.1	612.1	610.4	612.1	+5.7	+0.94	40	-
[2242]	25/10/17	612.2	612.2	605.9	606.4	-6.2	-1.01	4,100	-
[2242]	25/10/16	618.0	618.0	612.3	612.6	-1.7	-0.28	2,620	-
[2242]	25/10/15	618.0	618.0	612.5	614.3	+5.6	+0.92	4,090	-
[2242]	25/10/14	614.9	614.9	608.7	608.7	-6.2	-1.01	3,060	-
[2242]	25/10/10	619.6	619.6	614.3	614.9	-2.9	-0.47	30,980	-
[2242]	25/10/09	618.0	618.0	617.0	617.8	+0.4	+0.06	320	-
[2242]	25/10/08	617.6	618.1	617.1	617.4	+0.2	+0.03	10,170	-
[2242]	25/10/07	622.7	622.7	617.0	617.2	-3.2	-0.52	6,950	-
[2242]	25/10/06	624.9	624.9	619.6	620.4	+2.6	+0.42	8,150	-
[2242]	25/10/03	618.7	618.7	616.7	617.8	+2.0	+0.32	10,770	-
[2242]	25/10/02	615.3	615.8	615.3	615.8	+3.1	+0.51	1,030	-
[2242]	25/10/01	614.0	614.0	612.7	612.7	-0.9	-0.15	210	-
[2242]	25/09/30	614.5	614.5	613.0	613.6	-0.9	-0.15	100	-
[2242]	25/09/29	610.3	614.8	610.3	614.5	+4.2	+0.69	24,850	-
[2242]	25/09/26	614.3	614.3	609.0	610.3	-1.7	-0.28	29,780	-
[2242]	25/09/25	606.8	612.5	606.8	612.0	-3.2	-0.52	1,160	-
[2242]	25/09/24	612.0	615.3	612.0	615.2	+2.0	+0.33	1,280	-
[2242]	25/09/22	614.0	614.0	612.6	613.2	+1.4	+0.23	1,880	-
[2242]	25/09/19	612.7	613.2	611.8	611.8	-0.2	-0.03	6,480	-
[2242]	25/09/18	611.2	612.5	611.2	612.0	+5.1	+0.84	380	-
[2242]	25/09/17	606.5	607.5	606.5	606.9	-2.7	-0.44	700	-
[2242]	25/09/16	621.4	621.4	608.9	609.6	-1.9	-0.31	300	-
[2242]	25/09/12	612.4	612.4	611.2	611.5	+1.8	+0.30	97,790	-
[2242]	25/09/11	609.2	609.7	604.0	609.7	+3.4	+0.56	900	-
[2242]	25/09/10	606.3	606.3	605.5	606.3	+1.0	+0.17	5,390	-
[2242]	25/09/09	604.5	605.3	604.5	605.3	+1.4	+0.23	320	-
[2242]	25/09/08	607.1	607.1	603.3	603.9	-3.2	-0.53	8,550	-
[2242]	25/09/05	610.7	610.7	605.9	607.1	+6.4	+1.07	820	-