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
[2244]	26/10/29	3,605	3,615	3,577	3,600	-50.0	-1.37	86,412	-
[2244]	26/10/28	3,638	3,650	3,626	3,650	+75.0	+2.10	67,839	-
[2244]	26/10/27	3,580	3,591	3,568	3,575	+49.0	+1.39	112,073	-
[2244]	26/10/26	3,530	3,541	3,511	3,526	-1.0	-0.03	83,551	-
[2244]	26/10/23	3,505	3,530	3,499	3,527	-60.0	-1.67	207,424	-
[2244]	26/10/22	3,644	3,656	3,583	3,587	-53.0	-1.46	95,158	-
[2244]	26/10/21	3,653	3,662	3,638	3,640	0	+0.00	370,335	-
[2244]	26/10/20	3,665	3,667	3,638	3,640	-4.0	-0.11	127,944	-
[2244]	26/10/19	3,616	3,650	3,610	3,644	-71.0	-1.91	136,288	-
[2244]	26/10/16	3,695	3,719	3,691	3,715	+38.0	+1.03	90,085	-
[2244]	26/10/15	3,690	3,695	3,659	3,677	-138.0	-3.62	166,036	-
[2244]	26/10/14	3,820	3,836	3,814	3,815	+23.0	+0.61	69,965	-
[2244]	26/10/13	3,825	3,825	3,789	3,792	-26.0	-0.68	132,563	-
[2244]	26/10/09	3,798	3,822	3,791	3,818	-10.0	-0.26	112,222	-
[2244]	26/10/08	3,840	3,843	3,823	3,828	-19.0	-0.49	116,229	-
[2244]	26/10/07	3,850	3,852	3,838	3,847	+20.0	+0.52	79,728	-
[2244]	26/10/06	3,818	3,831	3,803	3,827	+64.0	+1.70	217,701	-
[2244]	26/10/05	3,779	3,780	3,759	3,763	+24.0	+0.64	240,182	-
[2244]	26/10/02	3,738	3,748	3,731	3,739	-44.0	-1.16	97,433	-
[2244]	26/10/01	3,731	3,784	3,725	3,783	+93.0	+2.52	139,128	-
[2244]	26/09/30	3,710	3,720	3,681	3,690	+2.0	+0.05	45,559	-
[2244]	26/09/29	3,700	3,701	3,671	3,688	-17.0	-0.46	29,463	-
[2244]	26/09/28	3,726	3,739	3,705	3,705	-65.0	-1.72	98,240	-
[2244]	26/09/25	3,754	3,770	3,753	3,770	+49.0	+1.32	117,289	-
[2244]	26/09/24	3,745	3,750	3,720	3,721	+116.0	+3.22	269,878	-
[2244]	26/09/18	3,560	3,606	3,551	3,605	+87.0	+2.47	49,411	-
[2244]	26/09/17	3,530	3,537	3,515	3,518	+33.0	+0.95	44,277	-
[2244]	26/09/16	3,488	3,489	3,476	3,485	+7.0	+0.20	34,525	-
[2244]	26/09/15	3,487	3,494	3,472	3,478	+43.0	+1.25	50,089	-
[2244]	26/09/14	3,423	3,443	3,423	3,435	-28.0	-0.81	37,952	-
[2244]	26/09/11	3,453	3,465	3,445	3,463	-2.0	-0.06	105,817	-
[2244]	26/09/10	3,468	3,471	3,452	3,465	+1.0	+0.03	44,348	-
[2244]	26/09/09	3,465	3,485	3,461	3,464	-15.0	-0.43	51,103	-
[2244]	26/09/08	3,485	3,500	3,469	3,479	-58.0	-1.64	76,412	-
[2244]	26/09/07	3,535	3,541	3,522	3,537	-21.0	-0.59	40,108	-
[2244]	26/09/04	3,532	3,560	3,524	3,558	+58.0	+1.66	66,450	-
[2244]	26/09/03	3,545	3,550	3,500	3,500	-55.0	-1.55	36,395	-
[2244]	26/09/02	3,580	3,588	3,553	3,555	-69.0	-1.90	116,843	-
[2244]	26/09/01	3,624	3,630	3,614	3,624	+8.0	+0.22	63,247	-
[2244]	26/08/31	3,600	3,617	3,593	3,616	-3.0	-0.08	43,900	-
[2244]	26/08/28	3,606	3,629	3,605	3,619	+51.0	+1.43	63,063	-
[2244]	26/08/27	3,592	3,592	3,562	3,568	+23.0	+0.65	70,336	-
[2244]	26/08/26	3,541	3,545	3,523	3,545	-9.0	-0.25	36,649	-
[2244]	26/08/25	3,527	3,554	3,518	3,554	+4.0	+0.11	29,308	-
[2244]	26/08/24	3,577	3,577	3,537	3,550	+5.0	+0.14	34,128	-
[2244]	26/08/21	3,543	3,554	3,535	3,545	-35.0	-0.98	67,433	-
[2244]	26/08/20	3,565	3,580	3,561	3,580	+31.0	+0.87	42,514	-
[2244]	26/08/19	3,575	3,577	3,549	3,549	-51.0	-1.42	128,341	-
[2244]	26/08/18	3,631	3,631	3,598	3,600	-58.0	-1.59	127,683	-
[2244]	26/08/17	3,666	3,668	3,651	3,658	-26.0	-0.71	69,766	-
[2244]	26/08/14	3,688	3,694	3,677	3,684	+31.0	+0.85	97,299	-
[2244]	26/08/13	3,643	3,653	3,636	3,653	+3.0	+0.08	63,508	-
[2244]	26/08/12	3,648	3,660	3,641	3,650	+1.0	+0.03	124,619	-
[2244]	26/08/10	3,617	3,652	3,611	3,649	+62.0	+1.73	87,476	-
[2244]	26/08/07	3,584	3,590	3,575	3,587	+20.0	+0.56	45,137	-
[2244]	26/08/06	3,575	3,575	3,552	3,567	-43.0	-1.19	104,295	-
[2244]	26/08/05	3,598	3,612	3,582	3,610	+102.0	+2.91	162,320	-
[2244]	26/08/04	3,478	3,508	3,468	3,508	+128.0	+3.79	174,593	-
[2244]	26/08/03	3,395	3,400	3,342	3,380	-38.0	-1.11	123,108	-
[2244]	26/07/31	3,400	3,423	3,390	3,418	+77.0	+2.30	129,361	-
[2244]	26/07/30	3,338	3,379	3,332	3,341	-41.0	-1.21	124,242	-
[2244]	26/07/29	3,416	3,425	3,353	3,382	-29.0	-0.85	191,243	-
[2244]	26/07/28	3,446	3,449	3,403	3,411	-85.0	-2.43	152,478	-
[2244]	26/07/27	3,495	3,497	3,467	3,496	+18.0	+0.52	104,944	-
[2244]	26/07/24	3,498	3,502	3,468	3,478	-77.0	-2.17	155,078	-
[2244]	26/07/23	3,560	3,572	3,547	3,555	-30.0	-0.84	65,475	-
[2244]	26/07/22	3,610	3,610	3,583	3,585	-3.0	-0.08	109,535	-
[2244]	26/07/21	3,555	3,593	3,544	3,588	+32.0	+0.90	66,390	-
[2244]	26/07/17	3,605	3,609	3,543	3,556	-118	-3.21	263,341	-
[2244]	26/07/16	3,674	3,684	3,655	3,674	+1	+0.03	149,283	-
[2244]	26/07/15	3,655	3,673	3,648	3,673	+60	+1.66	110,143	-
[2244]	26/07/14	3,596	3,621	3,585	3,613	-1	-0.03	179,156	-
[2244]	26/07/13	3,635	3,649	3,599	3,614	-5	-0.14	143,666	-
[2244]	26/07/10	3,650	3,650	3,610	3,619	+16	+0.44	177,590	-
[2244]	26/07/09	3,586	3,605	3,584	3,603	+27	+0.76	65,905	-
[2244]	26/07/08	3,580	3,600	3,572	3,576	-39	-1.08	87,577	-
[2244]	26/07/07	3,625	3,644	3,598	3,615	+11	+0.31	111,861	-
[2244]	26/07/06	3,609	3,614	3,583	3,604	+14	+0.39	76,376	-
[2244]	26/07/03	3,597	3,597	3,551	3,590	-45	-1.24	131,262	-
[2244]	26/07/02	3,659	3,675	3,633	3,635	-20	-0.55	173,327	-
[2244]	26/07/01	3,658	3,675	3,643	3,655	+57	+1.58	174,898	-
[2244]	26/06/30	3,565	3,603	3,560	3,598	+103	+2.95	148,951	-
[2244]	26/06/29	3,465	3,495	3,446	3,495	+100	+2.95	191,592	-
[2244]	26/06/26	3,445	3,453	3,375	3,395	-114	-3.25	349,854	-
[2244]	26/06/25	3,505	3,509	3,482	3,509	+19	+0.54	173,854	-
[2244]	26/06/24	3,495	3,503	3,468	3,490	-21	-0.60	169,252	-
[2244]	26/06/23	3,576	3,584	3,511	3,511	-109	-3.01	328,310	-
[2244]	26/06/22	3,584	3,620	3,583	3,620	+25	+0.70	218,133	-
[2244]	26/06/19	3,612	3,616	3,583	3,595	+30	+0.84	146,450	-
[2244]	26/06/18	3,570	3,583	3,555	3,565	-20	-0.56	189,383	-
[2244]	26/06/17	3,571	3,591	3,562	3,585	-45	-1.24	255,153	-
[2244]	26/06/16	3,635	3,637	3,609	3,630	+10	+0.28	177,980	-
[2244]	26/06/15	3,587	3,620	3,580	3,620	+116	+3.31	258,729	-
[2244]	26/06/12	3,525	3,529	3,499	3,504	+83	+2.43	213,326	-
[2244]	26/06/11	3,359	3,428	3,350	3,421	-26	-0.75	279,069	-
[2244]	26/06/10	3,464	3,480	3,434	3,447	-87	-2.46	184,129	-
[2244]	26/06/09	3,510	3,539	3,486	3,534	+74	+2.14	369,439	-
[2244]	26/06/08	3,464	3,495	3,436	3,460	-135	-3.76	425,353	-
[2244]	26/06/05	3,615	3,615	3,576	3,595	-62	-1.70	164,543	-
[2244]	26/06/04	3,645	3,660	3,632	3,657	-53	-1.43	147,515	-
[2244]	26/06/03	3,710	3,712	3,695	3,710	+25	+0.68	198,029	-
[2244]	26/06/02	3,690	3,690	3,659	3,685	-23	-0.62	310,439	-
[2244]	26/06/01	3,686	3,709	3,678	3,708	+70	+1.92	204,451	-
[2244]	26/05/29	3,622	3,639	3,615	3,638	+66	+1.85	126,212	-
[2244]	26/05/28	3,585	3,600	3,549	3,572	-31	-0.86	234,171	-
[2244]	26/05/27	3,595	3,611	3,591	3,603	+63	+1.78	212,176	-
[2244]	26/05/26	3,560	3,560	3,534	3,540	-28	-0.78	101,582	-
[2244]	26/05/25	3,545	3,572	3,541	3,568	+51	+1.45	229,369	-
[2244]	26/05/22	3,516	3,520	3,507	3,517	+22.0	+0.63	127,240	-
[2244]	26/05/21	3,465	3,500	3,456	3,495	+59.0	+1.72	125,756	-
[2244]	26/05/20	3,431	3,436	3,404	3,436	-4.0	-0.12	101,880	-
[2244]	26/05/19	3,450	3,465	3,425	3,440	0	+0.00	197,714	-
[2244]	26/05/18	3,458	3,464	3,433	3,440	-46.0	-1.32	255,130	-
[2244]	26/05/15	3,550	3,551	3,480	3,486	-34.0	-0.97	279,299	-
[2244]	26/05/14	3,519	3,526	3,494	3,520	+31.0	+0.89	170,402	-
[2244]	26/05/13	3,442	3,489	3,442	3,489	+19.0	+0.55	92,763	-
[2244]	26/05/12	3,490	3,491	3,461	3,470	-10.0	-0.29	219,415	-
[2244]	26/05/11	3,480	3,490	3,465	3,480	+60.0	+1.75	249,244	-
[2244]	26/05/08	3,401	3,422	3,400	3,420	+20.0	+0.59	185,385	-
[2244]	26/05/07	3,392	3,402	3,378	3,400	+136.0	+4.17	363,380	-
[2244]	26/05/01	3,271	3,282	3,250	3,264	-26.0	-0.79	125,087	-
[2244]	26/04/30	3,325	3,341	3,287	3,290	-33.0	-0.99	156,841	-
[2244]	26/04/28	3,343	3,350	3,315	3,323	-17.0	-0.51	180,503	-
[2244]	26/04/27	3,325	3,348	3,309	3,340	+65	+1.98	184,994	-
[2244]	26/04/24	3,270	3,285	3,262	3,275	-11	-0.33	113,957	-
[2244]	26/04/23	3,300	3,311	3,260	3,286	+36	+1.11	269,744	-
[2244]	26/04/22	3,250	3,253	3,243	3,250	-3	-0.09	111,616	-
[2244]	26/04/21	3,238	3,253	3,235	3,253	+16	+0.49	170,353	-
[2244]	26/04/20	3,243	3,243	3,230	3,237	+15	+0.47	259,345	-
[2244]	26/04/17	3,229	3,229	3,212	3,222	-8	-0.25	196,476	-
[2244]	26/04/16	3,208	3,231	3,207	3,230	+80	+2.54	403,599	-
[2244]	26/04/15	3,151	3,165	3,148	3,150	+68	+2.21	539,875	-
[2244]	26/04/14	3,077	3,085	3,075	3,082	+72	+2.39	131,514	-
[2244]	26/04/13	3,002	3,022	2,999	3,010	-10	-0.33	90,649	-
[2244]	26/04/10	3,007	3,020	3,007	3,020	+41	+1.38	85,250	-
[2244]	26/04/09	2,981	2,985	2,964	2,979	-36	-1.19	162,417	-
[2244]	26/04/08	3,006	3,017	2,995	3,015	+125	+4.33	293,950	-
[2244]	26/04/07	2,908	2,909	2,888	2,890	-12	-0.41	125,904	-
[2244]	26/04/06	2,890	2,918	2,890	2,902	+13	+0.45	94,798	-
[2244]	26/04/03	2,888	2,895	2,884	2,889	+51	+1.80	66,042	-
[2244]	26/04/02	2,892	2,898	2,835	2,838	-37	-1.29	264,507	-
[2244]	26/04/01	2,865	2,875	2,851	2,875	+118	+4.28	132,158	-
[2244]	26/03/31	2,727	2,775	2,717	2,757	-32	-1.15	246,809	-
[2244]	26/03/30	2,758	2,789	2,755	2,789	-80	-2.79	221,228	-
[2244]	26/03/27	2,861	2,870	2,847	2,869	-59	-2.02	239,643	-
[2244]	26/03/26	2,939	2,948	2,923	2,928	-12	-0.41	162,733	-
[2244]	26/03/25	2,940	2,949	2,930	2,940	+8	+0.27	128,505	-
[2244]	26/03/24	2,931	2,934	2,909	2,932	+57	+1.98	221,109	-
[2244]	26/03/23	2,888	2,898	2,875	2,875	-94	-3.17	202,650	-
[2244]	26/03/19	2,972	2,995	2,968	2,969	-57	-1.88	113,223	-
[2244]	26/03/18	3,000	3,028	2,999	3,026	+52	+1.75	92,626	-
[2244]	26/03/17	2,984	2,986	2,969	2,974	+4	+0.13	85,456	-
[2244]	26/03/16	2,961	2,972	2,953	2,970	-4	-0.13	73,331	-
[2244]	26/03/13	2,971	2,988	2,956	2,974	-30	-1.00	108,737	-
[2244]	26/03/12	3,003	3,009	2,991	3,004	-1	-0.03	113,667	-
[2244]	26/03/11	3,008	3,024	3,003	3,005	+17	+0.57	169,707	-
[2244]	26/03/10	2,980	2,991	2,970	2,988	+80	+2.75	209,356	-
[2244]	26/03/09	2,895	2,910	2,869	2,908	-99	-3.29	349,617	-
[2244]	26/03/06	2,984	3,010	2,984	3,007	+33	+1.11	175,075	-
[2244]	26/03/05	2,989	2,995	2,968	2,974	+78	+2.69	192,834	-
[2244]	26/03/04	2,930	2,942	2,894	2,896	-38	-1.30	289,267	-
[2244]	26/03/03	2,956	2,966	2,930	2,934	+28	+0.96	198,470	-
[2244]	26/03/02	2,901	2,924	2,896	2,906	-26	-0.89	292,855	-
[2244]	26/02/27	2,941	2,945	2,927	2,932	-50	-1.68	417,494	-
[2244]	26/02/26	2,988	2,990	2,974	2,982	+46	+1.57	132,848	-
[2244]	26/02/25	2,938	2,948	2,932	2,936	+30	+1.03	147,445	-
[2244]	26/02/24	2,895	2,919	2,892	2,906	-18	-0.62	216,805	-
[2244]	26/02/20	2,918	2,928	2,904	2,924	+1	+0.03	96,610	-
[2244]	26/02/19	2,914	2,931	2,903	2,923	+60	+2.10	104,667	-
[2244]	26/02/18	2,844	2,869	2,839	2,863	+56	+2.00	154,023	-
[2244]	26/02/17	2,856	2,856	2,802	2,807	-40	-1.40	188,485	-
[2244]	26/02/16	2,840	2,852	2,840	2,847	+2	+0.07	152,872	-
[2244]	26/02/13	2,867	2,868	2,840	2,845	-95	-3.23	274,194	-
[2244]	26/02/12	2,925	2,944	2,918	2,940	-48	-1.61	310,354	-
[2244]	26/02/10	3,003	3,003	2,972	2,988	+11	+0.37	261,102	-
[2244]	26/02/09	3,005	3,011	2,974	2,977	+82	+2.83	333,559	-
[2244]	26/02/06	2,842	2,897	2,834	2,895	-77	-2.59	551,490	-
[2244]	26/02/05	2,971	2,993	2,953	2,972	-77	-2.53	750,730	-
[2244]	26/02/04	3,035	3,053	3,033	3,049	-76	-2.43	260,967	-
[2244]	26/02/03	3,105	3,127	3,102	3,125	+126	+4.20	367,363	-
[2244]	26/02/02	3,053	3,068	2,992	2,999	-68	-2.22	407,482	-
[2244]	26/01/30	3,090	3,090	3,062	3,067	-69	-2.20	315,348	-
[2244]	26/01/29	3,130	3,141	3,114	3,136	-7	-0.22	201,311	-
[2244]	26/01/28	3,116	3,143	3,112	3,143	0	0.00	451,329	-
[2244]	26/01/27	3,113	3,143	3,110	3,143	+50	+1.62	226,651	-
[2244]	26/01/26	3,100	3,102	3,072	3,093	-90	-2.83	369,033	-
[2244]	26/01/23	3,159	3,185	3,154	3,183	+55	+1.76	380,817	-
[2244]	26/01/22	3,135	3,142	3,126	3,128	+29	+0.94	261,016	-
[2244]	26/01/21	3,075	3,100	3,075	3,099	-16	-0.51	606,706	-
[2244]	26/01/20	3,123	3,133	3,111	3,115	-6	-0.19	279,110	-
[2244]	26/01/19	3,150	3,160	3,110	3,121	-69	-2.16	518,824	-
[2244]	26/01/16	3,184	3,193	3,179	3,190	+17	+0.54	312,958	-
[2244]	26/01/15	3,156	3,174	3,151	3,173	-51	-1.58	381,253	-
[2244]	26/01/14	3,231	3,239	3,223	3,224	-12	-0.37	367,268	-
[2244]	26/01/13	3,217	3,240	3,185	3,236	+63	+1.99	477,916	-
[2244]	26/01/09	3,165	3,182	3,162	3,173	+13	+0.41	385,916	-
[2244]	26/01/08	3,183	3,198	3,158	3,160	-17	-0.54	569,351	-
[2244]	26/01/07	3,190	3,197	3,174	3,177	+10	+0.32	703,311	-
[2244]	26/01/06	3,151	3,169	3,151	3,167	+22	+0.70	1,057,379	-
[2244]	26/01/05	3,135	3,149	3,130	3,145	-13	-0.41	593,453	-
[2244]	25/12/30	3,150	3,165	3,148	3,158	-19	-0.60	576,696	-
[2244]	25/12/29	3,190	3,191	3,176	3,177	-11	-0.35	732,856	-
[2244]	25/12/26	3,191	3,196	3,185	3,188	+9	+0.28	228,791	-
[2244]	25/12/25	3,180	3,181	3,170	3,179	+10	+0.32	159,342	-
[2244]	25/12/24	3,176	3,180	3,164	3,169	+20	+0.64	226,745	-
[2244]	25/12/23	3,178	3,179	3,149	3,149	-29	-0.91	391,015	-
[2244]	25/12/22	3,175	3,178	3,166	3,178	+92	+2.98	242,258	-
[2244]	25/12/19	3,072	3,089	3,050	3,086	+61	+2.02	283,780	-
[2244]	25/12/18	3,008	3,029	3,006	3,025	-60	-1.94	218,788	-
[2244]	25/12/17	3,055	3,085	3,050	3,085	+66	+2.19	235,070	-
[2244]	25/12/16	3,052	3,064	3,017	3,019	-60	-1.95	304,079	-
[2244]	25/12/15	3,080	3,092	3,070	3,079	-69	-2.19	275,098	-
[2244]	25/12/12	3,135	3,150	3,132	3,148	+17	+0.54	247,180	-
[2244]	25/12/11	3,166	3,166	3,117	3,131	-52	-1.63	357,689	-
[2244]	25/12/10	3,175	3,185	3,169	3,183	+23	+0.73	295,345	-
[2244]	25/12/09	3,165	3,171	3,156	3,160	-5	-0.16	270,168	-
[2244]	25/12/08	3,158	3,168	3,151	3,165	+28	+0.89	190,595	-
[2244]	25/12/05	3,131	3,146	3,130	3,137	+10	+0.32	209,430	-
[2244]	25/12/04	3,119	3,127	3,115	3,127	+4	+0.13	151,751	-
[2244]	25/12/03	3,120	3,128	3,110	3,123	+29	+0.94	161,071	-
[2244]	25/12/02	3,095	3,107	3,093	3,094	+17	+0.55	205,415	-
[2244]	25/12/01	3,122	3,122	3,070	3,077	-37	-1.19	289,076	-
[2244]	25/11/28	3,105	3,116	3,104	3,114	+11	+0.35	178,382	-
[2244]	25/11/27	3,109	3,109	3,094	3,103	+13	+0.42	251,596	-
[2244]	25/11/26	3,076	3,092	3,070	3,090	+29	+0.95	261,108	-
[2244]	25/11/25	3,072	3,076	3,061	3,061	+106	+3.59	335,112	-
[2244]	25/11/21	2,956	2,976	2,950	2,955	-165	-5.29	795,342	-
[2244]	25/11/20	3,098	3,128	3,090	3,120	+142	+4.77	377,059	-
[2244]	25/11/19	2,985	2,991	2,962	2,978	-28	-0.93	262,946	-
[2244]	25/11/18	3,035	3,050	2,988	3,006	-62	-2.02	447,687	-
[2244]	25/11/17	3,050	3,073	3,037	3,068	+30	+0.99	241,974	-
[2244]	25/11/14	3,052	3,058	3,021	3,038	-112	-3.56	517,526	-
[2244]	25/11/13	3,125	3,155	3,120	3,150	-18	-0.57	246,925	-
[2244]	25/11/12	3,140	3,168	3,128	3,168	+13	+0.41	229,875	-
[2244]	25/11/11	3,162	3,169	3,146	3,155	+35	+1.12	484,233	-
[2244]	25/11/10	3,092	3,121	3,078	3,120	+30	+0.97	486,620	-
[2244]	25/11/07	3,070	3,090	3,053	3,090	-70	-2.22	412,374	-
[2244]	25/11/06	3,170	3,170	3,144	3,160	+41	+1.31	299,075	-
[2244]	25/11/05	3,110	3,122	3,065	3,119	-35	-1.11	617,207	-
[2244]	25/11/04	3,220	3,220	3,154	3,154	-62	-1.93	438,676	-
[2244]	25/10/31	3,212	3,220	3,205	3,216	+7	+0.22	265,866	-
[2244]	25/10/30	3,206	3,232	3,184	3,209	+14	+0.44	571,327	-
[2244]	25/10/29	3,167	3,195	3,155	3,195	+59	+1.88	441,823	-
[2244]	25/10/28	3,160	3,166	3,132	3,136	+1	+0.03	373,448	-
[2244]	25/10/27	3,115	3,135	3,109	3,135	+65	+2.12	437,432	-
[2244]	25/10/24	3,041	3,070	3,039	3,070	+76	+2.54	182,667	-
[2244]	25/10/23	2,975	3,003	2,971	2,994	-31	-1.02	128,329	-
[2244]	25/10/22	3,013	3,027	3,003	3,025	+19	+0.63	167,315	-
[2244]	25/10/21	2,998	3,010	2,990	3,006	+46	+1.55	176,624	-
[2244]	25/10/20	2,945	2,962	2,937	2,960	+83	+2.88	204,584	-
[2244]	25/10/17	2,906	2,917	2,876	2,877	-76	-2.57	211,258	-
[2244]	25/10/16	2,944	2,953	2,923	2,953	+21	+0.72	174,771	-
[2244]	25/10/15	2,924	2,938	2,917	2,932	+10	+0.34	191,632	-
[2244]	25/10/14	2,970	2,992	2,919	2,922	-109	-3.60	615,459	-
[2244]	25/10/10	3,030	3,036	3,020	3,031	+5	+0.17	290,314	-
[2244]	25/10/09	3,021	3,028	3,008	3,026	+54	+1.82	216,177	-
[2244]	25/10/08	2,963	2,982	2,963	2,972	+18	+0.61	263,749	-
[2244]	25/10/07	2,941	2,955	2,940	2,954	+43	+1.48	259,049	-
[2244]	25/10/06	2,896	2,915	2,892	2,911	+21	+0.73	269,748	-
[2244]	25/10/03	2,880	2,895	2,879	2,890	+18	+0.63	248,708	-
[2244]	25/10/02	2,859	2,874	2,858	2,872	+42	+1.48	211,732	-
[2244]	25/10/01	2,857	2,857	2,828	2,830	-30	-1.05	110,428	-
[2244]	25/09/30	2,868	2,872	2,858	2,860	-21	-0.73	141,488	-
[2244]	25/09/29	2,885	2,885	2,878	2,881	+5	+0.17	132,271	-
[2244]	25/09/26	2,880	2,882	2,866	2,876	-4	-0.14	217,026	-
[2244]	25/09/25	2,878	2,889	2,878	2,880	+5	+0.17	187,495	-
[2244]	25/09/24	2,861	2,875	2,852	2,875	+11	+0.38	132,827	-
[2244]	25/09/22	2,873	2,877	2,864	2,864	+27	+0.95	174,268	-
[2244]	25/09/19	2,855	2,855	2,830	2,837	-4	-0.14	260,413	-
[2244]	25/09/18	2,822	2,842	2,820	2,841	+34	+1.21	183,621	-
[2244]	25/09/17	2,813	2,813	2,804	2,807	-9	-0.32	114,891	-
[2244]	25/09/16	2,812	2,822	2,809	2,816	+52	+1.88	256,550	-
[2244]	25/09/12	2,760	2,765	2,756	2,764	-5	-0.18	154,117	-
[2244]	25/09/11	2,758	2,769	2,756	2,769	+21	+0.76	132,505	-
[2244]	25/09/10	2,741	2,751	2,740	2,748	+26	+0.96	172,858	-
[2244]	25/09/09	2,722	2,724	2,713	2,722	-1	-0.04	125,422	-
[2244]	25/09/08	2,733	2,738	2,721	2,723	-4	-0.15	142,746	-
[2244]	25/09/05	2,715	2,727	2,712	2,727	+52	+1.94	169,732	-