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
[2243]	26/10/29	4,314	4,327	4,222	4,276	-55.0	-1.27	243,395	-
[2243]	26/10/28	4,279	4,338	4,270	4,331	+214.0	+5.20	227,605	-
[2243]	26/10/27	4,167	4,181	4,104	4,117	+137.0	+3.44	325,356	-
[2243]	26/10/26	4,011	4,050	3,979	3,980	-84.0	-2.07	315,360	-
[2243]	26/10/23	3,957	4,075	3,924	4,064	-83.0	-2.00	722,146	-
[2243]	26/10/22	4,245	4,274	4,145	4,147	-143.0	-3.33	406,028	-
[2243]	26/10/21	4,330	4,360	4,281	4,290	+98.0	+2.34	398,812	-
[2243]	26/10/20	4,255	4,259	4,174	4,192	-101.0	-2.35	328,591	-
[2243]	26/10/19	4,200	4,293	4,200	4,293	-21.0	-0.49	261,349	-
[2243]	26/10/16	4,295	4,356	4,271	4,314	+22.0	+0.51	284,304	-
[2243]	26/10/15	4,317	4,333	4,274	4,292	-261.0	-5.73	584,432	-
[2243]	26/10/14	4,570	4,614	4,527	4,553	+34.0	+0.75	153,589	-
[2243]	26/10/13	4,546	4,564	4,502	4,519	-291.0	-6.05	653,185	-
[2243]	26/10/09	4,728	4,810	4,716	4,810	-50.0	-1.03	236,152	-
[2243]	26/10/08	4,905	4,912	4,859	4,860	-89.0	-1.80	237,622	-
[2243]	26/10/07	4,960	4,970	4,930	4,949	-5.0	-0.10	229,880	-
[2243]	26/10/06	4,937	4,958	4,926	4,954	+25.0	+0.51	194,512	-
[2243]	26/10/05	4,930	4,969	4,923	4,929	+116.0	+2.41	270,618	-
[2243]	26/10/02	4,851	4,852	4,789	4,813	-67.0	-1.37	162,245	-
[2243]	26/10/01	4,736	4,883	4,710	4,880	+207.0	+4.43	265,602	-
[2243]	26/09/30	4,731	4,735	4,662	4,673	+26.0	+0.56	116,948	-
[2243]	26/09/29	4,639	4,663	4,592	4,647	+20.0	+0.43	119,239	-
[2243]	26/09/28	4,742	4,756	4,626	4,627	-119.0	-2.51	348,735	-
[2243]	26/09/25	4,690	4,747	4,681	4,746	+79.0	+1.69	167,335	-
[2243]	26/09/24	4,672	4,678	4,640	4,667	+313.0	+7.19	352,858	-
[2243]	26/09/18	4,298	4,359	4,267	4,354	+164.0	+3.91	143,358	-
[2243]	26/09/17	4,207	4,212	4,168	4,190	+44.0	+1.06	106,483	-
[2243]	26/09/16	4,115	4,155	4,101	4,146	+49.0	+1.20	237,491	-
[2243]	26/09/15	4,103	4,119	4,075	4,097	-103.0	-2.45	198,724	-
[2243]	26/09/14	4,170	4,211	4,170	4,200	-59.0	-1.39	393,964	-
[2243]	26/09/11	4,227	4,262	4,213	4,259	-65.0	-1.50	154,258	-
[2243]	26/09/10	4,341	4,346	4,299	4,324	-11.0	-0.25	120,012	-
[2243]	26/09/09	4,315	4,355	4,311	4,335	+18.0	+0.42	86,462	-
[2243]	26/09/08	4,311	4,368	4,302	4,317	-59.0	-1.35	229,165	-
[2243]	26/09/07	4,345	4,376	4,329	4,376	+132.0	+3.11	172,494	-
[2243]	26/09/04	4,190	4,259	4,182	4,244	+26.0	+0.62	95,033	-
[2243]	26/09/03	4,260	4,267	4,198	4,218	-13.0	-0.31	123,433	-
[2243]	26/09/02	4,280	4,290	4,231	4,231	-154.0	-3.51	145,548	-
[2243]	26/09/01	4,362	4,402	4,356	4,385	+3.0	+0.07	195,253	-
[2243]	26/08/31	4,305	4,382	4,297	4,382	-52.0	-1.17	146,365	-
[2243]	26/08/28	4,457	4,478	4,434	4,434	-38.0	-0.85	110,166	-
[2243]	26/08/27	4,487	4,496	4,438	4,472	+102.0	+2.33	218,798	-
[2243]	26/08/26	4,360	4,380	4,325	4,370	-19.0	-0.43	73,423	-
[2243]	26/08/25	4,307	4,389	4,275	4,389	+56.0	+1.29	154,922	-
[2243]	26/08/24	4,445	4,445	4,327	4,333	-137.0	-3.06	136,008	-
[2243]	26/08/21	4,434	4,477	4,434	4,470	0	+0.00	109,349	-
[2243]	26/08/20	4,430	4,481	4,428	4,470	+10.0	+0.22	218,387	-
[2243]	26/08/19	4,493	4,537	4,451	4,460	-233.0	-4.96	598,018	-
[2243]	26/08/18	4,775	4,786	4,677	4,693	-50.0	-1.05	310,149	-
[2243]	26/08/17	4,725	4,743	4,692	4,743	+64.0	+1.37	223,340	-
[2243]	26/08/14	4,721	4,725	4,665	4,679	-31.0	-0.66	212,260	-
[2243]	26/08/13	4,694	4,723	4,684	4,710	+104.0	+2.26	183,143	-
[2243]	26/08/12	4,576	4,616	4,568	4,606	-80.0	-1.71	167,620	-
[2243]	26/08/10	4,620	4,699	4,610	4,686	+136.0	+2.99	246,676	-
[2243]	26/08/07	4,550	4,577	4,516	4,550	+65.0	+1.45	247,575	-
[2243]	26/08/06	4,494	4,497	4,421	4,485	-114.0	-2.48	260,227	-
[2243]	26/08/05	4,549	4,615	4,528	4,599	+271.0	+6.26	681,912	-
[2243]	26/08/04	4,284	4,328	4,217	4,328	+68.0	+1.60	295,384	-
[2243]	26/08/03	4,291	4,295	4,211	4,260	-185.0	-4.16	394,654	-
[2243]	26/07/31	4,419	4,467	4,360	4,445	+370.0	+9.08	632,190	-
[2243]	26/07/30	4,052	4,165	4,041	4,075	-110.0	-2.63	764,986	-
[2243]	26/07/29	4,300	4,361	4,116	4,185	-156.0	-3.59	652,505	-
[2243]	26/07/28	4,445	4,471	4,330	4,341	-351.0	-7.48	444,855	-
[2243]	26/07/27	4,735	4,738	4,640	4,692	-43.0	-0.91	461,604	-
[2243]	26/07/24	4,782	4,820	4,714	4,735	-57.0	-1.19	392,834	-
[2243]	26/07/23	4,812	4,860	4,770	4,792	+141.0	+3.03	255,517	-
[2243]	26/07/22	4,792	4,802	4,644	4,651	-9.0	-0.19	385,341	-
[2243]	26/07/21	4,499	4,671	4,484	4,660	+231.0	+5.22	509,187	-
[2243]	26/07/17	4,523	4,562	4,400	4,429	-347	-7.27	1,124,351	-
[2243]	26/07/16	4,775	4,799	4,703	4,776	-218	-4.37	357,074	-
[2243]	26/07/15	4,900	5,000	4,886	4,994	+164	+3.40	483,957	-
[2243]	26/07/14	4,724	4,839	4,699	4,830	+14	+0.29	385,382	-
[2243]	26/07/13	4,924	4,987	4,801	4,816	-99	-2.01	518,386	-
[2243]	26/07/10	4,974	4,997	4,912	4,915	+11	+0.22	306,501	-
[2243]	26/07/09	4,863	4,904	4,828	4,904	+216	+4.61	353,702	-
[2243]	26/07/08	4,676	4,818	4,676	4,688	-128	-2.66	508,287	-
[2243]	26/07/07	4,916	4,941	4,760	4,816	-149	-3.00	589,767	-
[2243]	26/07/06	5,000	5,020	4,900	4,965	-63	-1.25	408,099	-
[2243]	26/07/03	4,826	5,032	4,802	5,028	-46	-0.91	969,749	-
[2243]	26/07/02	5,137	5,237	5,074	5,074	-370	-6.80	647,272	-
[2243]	26/07/01	5,521	5,521	5,416	5,444	+120	+2.25	504,523	-
[2243]	26/06/30	5,250	5,347	5,208	5,324	+192	+3.74	699,456	-
[2243]	26/06/29	5,120	5,146	5,014	5,132	-59	-1.14	583,123	-
[2243]	26/06/26	5,305	5,341	5,095	5,191	-212	-3.92	1,955,902	-
[2243]	26/06/25	5,414	5,448	5,319	5,403	+160	+3.05	1,146,241	-
[2243]	26/06/24	5,202	5,294	5,002	5,243	-116	-2.16	701,424	-
[2243]	26/06/23	5,580	5,590	5,359	5,359	-152	-2.76	1,057,246	-
[2243]	26/06/22	5,368	5,511	5,353	5,511	+76	+1.40	708,263	-
[2243]	26/06/19	5,465	5,485	5,375	5,435	+162	+3.07	625,819	-
[2243]	26/06/18	5,240	5,277	5,212	5,273	+96	+1.85	487,507	-
[2243]	26/06/17	5,092	5,194	5,075	5,177	-152	-2.85	744,216	-
[2243]	26/06/16	5,352	5,362	5,276	5,329	+30	+0.57	604,279	-
[2243]	26/06/15	5,266	5,305	5,246	5,299	+303	+6.06	1,196,127	-
[2243]	26/06/12	5,050	5,073	4,970	4,996	+281	+5.96	622,970	-
[2243]	26/06/11	4,565	4,729	4,561	4,715	-33	-0.70	649,253	-
[2243]	26/06/10	4,835	4,845	4,694	4,748	-257	-5.13	675,530	-
[2243]	26/06/09	4,902	5,008	4,838	5,005	+295	+6.26	667,551	-
[2243]	26/06/08	4,656	4,826	4,644	4,710	-353	-6.97	1,304,726	-
[2243]	26/06/05	5,105	5,105	4,987	5,063	-137	-2.63	817,759	-
[2243]	26/06/04	5,161	5,225	5,142	5,200	-61	-1.16	877,634	-
[2243]	26/06/03	5,211	5,273	5,188	5,261	+327	+6.63	837,579	-
[2243]	26/06/02	4,910	4,949	4,837	4,934	+22	+0.45	528,825	-
[2243]	26/06/01	4,880	4,919	4,878	4,912	+34	+0.70	492,996	-
[2243]	26/05/29	4,866	4,881	4,836	4,878	+126	+2.65	454,607	-
[2243]	26/05/28	4,772	4,813	4,677	4,752	-155	-3.16	759,694	-
[2243]	26/05/27	4,908	4,926	4,885	4,907	+191	+4.05	505,531	-
[2243]	26/05/26	4,718	4,740	4,674	4,716	-43	-0.90	388,380	-
[2243]	26/05/25	4,792	4,792	4,709	4,759	+206	+4.52	560,687	-
[2243]	26/05/22	4,538	4,560	4,515	4,553	+74.0	+1.65	375,202	-
[2243]	26/05/21	4,419	4,495	4,406	4,479	+181.0	+4.21	648,512	-
[2243]	26/05/20	4,273	4,301	4,226	4,298	+83.0	+1.97	272,615	-
[2243]	26/05/19	4,278	4,283	4,192	4,215	-106.0	-2.45	412,516	-
[2243]	26/05/18	4,330	4,361	4,265	4,321	-79.0	-1.80	481,059	-
[2243]	26/05/15	4,565	4,570	4,368	4,400	-131.0	-2.89	712,438	-
[2243]	26/05/14	4,525	4,548	4,488	4,531	+86.0	+1.93	641,634	-
[2243]	26/05/13	4,341	4,454	4,339	4,445	-6.0	-0.13	688,102	-
[2243]	26/05/12	4,507	4,508	4,421	4,451	+51.0	+1.16	497,358	-
[2243]	26/05/11	4,411	4,449	4,400	4,400	+193.0	+4.59	734,861	-
[2243]	26/05/08	4,160	4,208	4,152	4,207	-35.0	-0.83	382,115	-
[2243]	26/05/07	4,221	4,275	4,188	4,242	+334.0	+8.55	545,251	-
[2243]	26/05/01	3,898	3,912	3,889	3,908	0	+0.00	290,370	-
[2243]	26/04/30	3,969	3,994	3,803	3,908	+21.0	+0.54	477,266	-
[2243]	26/04/28	3,940	3,947	3,876	3,887	-130.0	-3.24	681,234	-
[2243]	26/04/27	3,967	4,060	3,964	4,017	+117	+3.00	1,813,680	-
[2243]	26/04/24	3,886	3,915	3,878	3,900	+120	+3.17	714,134	-
[2243]	26/04/23	3,787	3,795	3,735	3,780	+81	+2.19	465,246	-
[2243]	26/04/22	3,675	3,699	3,672	3,699	+49	+1.34	493,954	-
[2243]	26/04/21	3,630	3,650	3,630	3,650	+75	+2.10	208,586	-
[2243]	26/04/20	3,581	3,600	3,569	3,575	+40	+1.13	204,813	-
[2243]	26/04/17	3,539	3,539	3,517	3,535	+25	+0.71	82,291	-
[2243]	26/04/16	3,480	3,510	3,474	3,510	+43	+1.24	122,634	-
[2243]	26/04/15	3,495	3,495	3,456	3,467	+42	+1.23	143,197	-
[2243]	26/04/14	3,470	3,470	3,420	3,425	+95	+2.85	126,371	-
[2243]	26/04/13	3,305	3,330	3,277	3,330	+46	+1.40	109,042	-
[2243]	26/04/10	3,258	3,295	3,258	3,284	+96	+3.01	131,666	-
[2243]	26/04/09	3,180	3,188	3,168	3,188	+41	+1.30	166,068	-
[2243]	26/04/08	3,140	3,150	3,114	3,147	+172	+5.78	379,541	-
[2243]	26/04/07	2,990	3,003	2,967	2,975	+5	+0.17	86,117	-
[2243]	26/04/06	2,925	2,992	2,925	2,970	+10	+0.34	96,970	-
[2243]	26/04/03	2,962	2,966	2,948	2,960	+101	+3.53	72,390	-
[2243]	26/04/02	2,947	2,947	2,853	2,859	-32	-1.11	260,011	-
[2243]	26/04/01	2,873	2,893	2,860	2,891	+168	+6.17	147,462	-
[2243]	26/03/31	2,697	2,751	2,674	2,723	-113	-3.98	308,336	-
[2243]	26/03/30	2,794	2,863	2,789	2,836	-71	-2.44	198,944	-
[2243]	26/03/27	2,898	2,918	2,879	2,907	-84	-2.81	93,471	-
[2243]	26/03/26	3,005	3,019	2,987	2,991	-5	-0.17	109,375	-
[2243]	26/03/25	2,997	3,017	2,989	2,996	+72	+2.46	128,479	-
[2243]	26/03/24	2,926	2,926	2,887	2,924	+59	+2.06	154,051	-
[2243]	26/03/23	2,891	2,895	2,864	2,865	-77	-2.62	241,847	-
[2243]	26/03/19	2,940	2,965	2,939	2,942	-46	-1.54	64,827	-
[2243]	26/03/18	2,953	2,989	2,950	2,988	+57	+1.94	121,093	-
[2243]	26/03/17	2,940	2,949	2,923	2,931	+11	+0.38	65,922	-
[2243]	26/03/16	2,900	2,921	2,900	2,920	+21	+0.72	62,388	-
[2243]	26/03/13	2,879	2,913	2,874	2,899	-53	-1.80	100,109	-
[2243]	26/03/12	2,950	2,965	2,940	2,952	-8	-0.27	173,218	-
[2243]	26/03/11	2,949	2,992	2,949	2,960	+52	+1.79	92,704	-
[2243]	26/03/10	2,902	2,922	2,888	2,908	+132	+4.76	126,232	-
[2243]	26/03/09	2,752	2,778	2,710	2,776	-183	-6.18	672,103	-
[2243]	26/03/06	2,942	2,962	2,913	2,959	+14	+0.48	149,416	-
[2243]	26/03/05	2,997	3,000	2,937	2,945	+94	+3.30	212,158	-
[2243]	26/03/04	2,897	2,914	2,846	2,851	-128	-4.30	313,231	-
[2243]	26/03/03	3,000	3,028	2,973	2,979	+27	+0.91	274,377	-
[2243]	26/03/02	2,967	3,003	2,946	2,952	-66	-2.19	664,510	-
[2243]	26/02/27	3,013	3,027	3,004	3,018	-115	-3.67	163,434	-
[2243]	26/02/26	3,125	3,133	3,116	3,133	+46	+1.49	139,303	-
[2243]	26/02/25	3,090	3,099	3,079	3,087	+49	+1.61	175,494	-
[2243]	26/02/24	3,015	3,047	3,012	3,038	+24	+0.80	185,830	-
[2243]	26/02/20	3,011	3,021	3,003	3,014	-20	-0.66	51,846	-
[2243]	26/02/19	3,015	3,035	3,005	3,034	+68	+2.29	99,601	-
[2243]	26/02/18	2,938	2,975	2,937	2,966	+45	+1.54	136,347	-
[2243]	26/02/17	2,960	2,961	2,910	2,921	-33	-1.12	175,211	-
[2243]	26/02/16	2,953	2,962	2,947	2,954	+11	+0.37	50,810	-
[2243]	26/02/13	2,955	2,969	2,940	2,943	-82	-2.71	133,629	-
[2243]	26/02/12	3,010	3,033	3,002	3,025	+18	+0.60	174,564	-
[2243]	26/02/10	3,030	3,030	2,991	3,007	+13	+0.43	99,358	-
[2243]	26/02/09	3,015	3,020	2,994	2,994	+140	+4.91	233,516	-
[2243]	26/02/06	2,789	2,856	2,770	2,854	-2	-0.07	167,137	-
[2243]	26/02/05	2,870	2,893	2,835	2,856	-104	-3.51	308,135	-
[2243]	26/02/04	2,928	2,960	2,915	2,960	-69	-2.28	187,283	-
[2243]	26/02/03	3,020	3,035	3,015	3,029	+175	+6.13	138,624	-
[2243]	26/02/02	2,942	2,950	2,845	2,854	-138	-4.61	338,584	-
[2243]	26/01/30	3,005	3,015	2,972	2,992	-48	-1.58	120,265	-
[2243]	26/01/29	3,052	3,059	3,006	3,040	+20	+0.66	133,497	-
[2243]	26/01/28	2,975	3,020	2,967	3,020	+68	+2.30	141,802	-
[2243]	26/01/27	2,918	2,952	2,903	2,952	+49	+1.69	111,911	-
[2243]	26/01/26	2,912	2,913	2,881	2,903	-129	-4.25	300,573	-
[2243]	26/01/23	3,016	3,032	3,000	3,032	-15	-0.49	93,797	-
[2243]	26/01/22	3,045	3,060	3,032	3,047	+88	+2.97	488,221	-
[2243]	26/01/21	2,920	2,964	2,916	2,959	+42	+1.44	209,346	-
[2243]	26/01/20	2,925	2,946	2,917	2,917	+1	+0.03	141,414	-
[2243]	26/01/19	2,948	2,965	2,906	2,916	-64	-2.15	225,407	-
[2243]	26/01/16	2,964	2,981	2,960	2,980	+41	+1.40	170,042	-
[2243]	26/01/15	2,889	2,939	2,886	2,939	+11	+0.38	86,315	-
[2243]	26/01/14	2,930	2,941	2,925	2,928	+34	+1.17	81,556	-
[2243]	26/01/13	2,869	2,894	2,865	2,894	+104	+3.73	141,669	-
[2243]	26/01/09	2,776	2,790	2,747	2,790	+10	+0.36	74,393	-
[2243]	26/01/08	2,830	2,830	2,780	2,780	-51	-1.80	82,306	-
[2243]	26/01/07	2,851	2,853	2,829	2,831	+38	+1.36	92,780	-
[2243]	26/01/06	2,773	2,795	2,744	2,793	+13	+0.47	122,638	-
[2243]	26/01/05	2,760	2,784	2,759	2,780	+120	+4.51	195,176	-
[2243]	25/12/30	2,660	2,670	2,659	2,660	-13	-0.49	39,457	-
[2243]	25/12/29	2,671	2,685	2,671	2,673	-8	-0.30	86,293	-
[2243]	25/12/26	2,674	2,690	2,668	2,681	+17	+0.64	154,728	-
[2243]	25/12/25	2,683	2,683	2,658	2,664	+5	+0.19	53,057	-
[2243]	25/12/24	2,665	2,672	2,655	2,659	+24	+0.91	76,565	-
[2243]	25/12/23	2,671	2,672	2,635	2,635	-37	-1.38	52,698	-
[2243]	25/12/22	2,660	2,680	2,655	2,672	+112	+4.38	271,245	-
[2243]	25/12/19	2,546	2,567	2,538	2,560	+40	+1.59	120,542	-
[2243]	25/12/18	2,498	2,528	2,495	2,520	-60	-2.33	204,880	-
[2243]	25/12/17	2,554	2,580	2,529	2,580	+41	+1.61	293,208	-
[2243]	25/12/16	2,588	2,592	2,489	2,539	-70	-2.68	158,268	-
[2243]	25/12/15	2,605	2,620	2,601	2,609	-126	-4.61	222,310	-
[2243]	25/12/12	2,726	2,739	2,722	2,735	+16	+0.59	170,444	-
[2243]	25/12/11	2,753	2,753	2,702	2,719	-27	-0.98	295,576	-
[2243]	25/12/10	2,745	2,749	2,734	2,746	+11	+0.40	81,850	-
[2243]	25/12/09	2,742	2,746	2,725	2,735	+27	+1.00	75,202	-
[2243]	25/12/08	2,698	2,710	2,685	2,708	+39	+1.46	54,648	-
[2243]	25/12/05	2,645	2,681	2,641	2,669	-9	-0.34	109,453	-
[2243]	25/12/04	2,693	2,693	2,674	2,678	+11	+0.41	79,484	-
[2243]	25/12/03	2,662	2,670	2,650	2,667	+63	+2.42	159,533	-
[2243]	25/12/02	2,580	2,621	2,580	2,604	+41	+1.60	163,454	-
[2243]	25/12/01	2,615	2,615	2,545	2,563	-12	-0.47	266,223	-
[2243]	25/11/28	2,565	2,583	2,565	2,575	+13	+0.51	77,043	-
[2243]	25/11/27	2,570	2,572	2,560	2,562	+57	+2.28	50,574	-
[2243]	25/11/26	2,498	2,511	2,489	2,505	+22	+0.89	30,372	-
[2243]	25/11/25	2,497	2,499	2,483	2,483	+105	+4.42	146,014	-
[2243]	25/11/21	2,379	2,399	2,366	2,378	-201	-7.79	514,894	-
[2243]	25/11/20	2,567	2,585	2,556	2,579	+168	+6.97	549,257	-
[2243]	25/11/19	2,411	2,427	2,401	2,411	-29	-1.19	111,258	-
[2243]	25/11/18	2,477	2,487	2,426	2,440	-83	-3.29	193,843	-
[2243]	25/11/17	2,501	2,530	2,496	2,523	+34	+1.37	123,271	-
[2243]	25/11/14	2,508	2,514	2,471	2,489	-128	-4.89	360,498	-
[2243]	25/11/13	2,592	2,620	2,592	2,617	+19	+0.73	83,489	-
[2243]	25/11/12	2,576	2,600	2,574	2,598	-25	-0.95	72,251	-
[2243]	25/11/11	2,645	2,646	2,609	2,623	+16	+0.61	226,405	-
[2243]	25/11/10	2,579	2,609	2,558	2,607	+36	+1.40	346,648	-
[2243]	25/11/07	2,584	2,584	2,541	2,571	-63	-2.39	287,286	-
[2243]	25/11/06	2,646	2,646	2,618	2,634	+93	+3.66	173,568	-
[2243]	25/11/05	2,528	2,544	2,485	2,541	-60	-2.31	639,808	-
[2243]	25/11/04	2,667	2,668	2,601	2,601	-62	-2.33	216,623	-
[2243]	25/10/31	2,662	2,671	2,658	2,663	-5	-0.19	394,483	-
[2243]	25/10/30	2,661	2,694	2,650	2,668	+20	+0.76	681,897	-
[2243]	25/10/29	2,614	2,651	2,606	2,648	+57	+2.20	283,657	-
[2243]	25/10/28	2,612	2,620	2,584	2,591	-2	-0.08	203,724	-
[2243]	25/10/27	2,578	2,595	2,568	2,593	+77	+3.06	364,315	-
[2243]	25/10/24	2,498	2,517	2,496	2,516	+89	+3.67	175,124	-
[2243]	25/10/23	2,406	2,432	2,405	2,427	-34	-1.38	97,015	-
[2243]	25/10/22	2,464	2,465	2,446	2,461	-14	-0.57	117,410	-
[2243]	25/10/21	2,475	2,486	2,467	2,475	+20	+0.81	76,584	-
[2243]	25/10/20	2,432	2,455	2,428	2,455	+67	+2.81	221,292	-
[2243]	25/10/17	2,417	2,435	2,388	2,388	-71	-2.89	168,843	-
[2243]	25/10/16	2,446	2,459	2,421	2,459	+58	+2.42	214,625	-
[2243]	25/10/15	2,379	2,405	2,366	2,401	+5	+0.21	409,264	-
[2243]	25/10/14	2,439	2,463	2,393	2,396	-103	-4.12	499,521	-
[2243]	25/10/10	2,502	2,504	2,489	2,499	-6	-0.24	135,959	-
[2243]	25/10/09	2,463	2,505	2,463	2,505	+92	+3.81	620,700	-
[2243]	25/10/08	2,401	2,425	2,397	2,413	-20	-0.82	97,805	-
[2243]	25/10/07	2,420	2,435	2,420	2,433	+63	+2.66	117,419	-
[2243]	25/10/06	2,354	2,372	2,352	2,370	+32	+1.37	178,714	-
[2243]	25/10/03	2,320	2,341	2,319	2,338	+56	+2.45	305,064	-
[2243]	25/10/02	2,277	2,286	2,275	2,282	+68	+3.07	128,557	-
[2243]	25/10/01	2,241	2,241	2,214	2,214	-14	-0.63	70,594	-
[2243]	25/09/30	2,236	2,238	2,227	2,228	-19	-0.85	55,520	-
[2243]	25/09/29	2,246	2,250	2,243	2,247	0	0.00	41,856	-
[2243]	25/09/26	2,235	2,247	2,227	2,247	+24	+1.08	205,889	-
[2243]	25/09/25	2,225	2,234	2,220	2,223	0	0.00	325,276	-
[2243]	25/09/24	2,217	2,226	2,213	2,223	+26	+1.18	64,422	-
[2243]	25/09/22	2,201	2,206	2,197	2,197	-16	-0.72	68,969	-
[2243]	25/09/19	2,217	2,222	2,201	2,213	+67	+3.12	129,627	-
[2243]	25/09/18	2,132	2,151	2,131	2,146	+23	+1.08	122,401	-
[2243]	25/09/17	2,120	2,128	2,120	2,123	-9	-0.42	47,598	-
[2243]	25/09/16	2,149	2,149	2,127	2,132	+28	+1.33	99,495	-
[2243]	25/09/12	2,102	2,108	2,096	2,104	+4	+0.19	111,262	-
[2243]	25/09/11	2,099	2,101	2,093	2,100	+27	+1.30	254,914	-
[2243]	25/09/10	2,058	2,073	2,057	2,073	+34	+1.67	203,699	-
[2243]	25/09/09	2,041	2,047	2,038	2,039	-6	-0.29	18,530	-
[2243]	25/09/08	2,045	2,052	2,036	2,045	+23	+1.14	88,687	-
[2243]	25/09/05	2,018	2,025	2,015	2,022	+44	+2.22	56,007	-