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
[2354]	26/10/29	1,036	1,040	1,005	1,017	-15.0	-1.45	128,700	18,350,120,960
[2354]	26/10/28	1,032	1,065	1,026	1,032	0	+0.00	163,100	18,620,772,352
[2354]	26/10/27	1,029	1,039	1,017	1,032	+16.0	+1.57	138,900	18,620,772,352
[2354]	26/10/26	1,000	1,042	996	1,016	-24.0	-2.31	168,800	18,332,078,080
[2354]	26/10/23	1,004	1,043	981	1,040	+11.0	+1.07	259,200	18,539,024,384
[2354]	26/10/22	1,029	1,055	1,008	1,029	+10.0	+0.98	247,300	18,342,936,576
[2354]	26/10/21	1,030	1,045	1,017	1,019	+15.0	+1.49	216,100	18,164,678,656
[2354]	26/10/20	1,060	1,065	999	1,004	-31.0	-3.00	288,600	17,897,287,680
[2354]	26/10/19	1,047	1,052	1,017	1,035	-42.0	-3.90	209,100	18,449,893,376
[2354]	26/10/16	1,069	1,083	1,048	1,077	+27.0	+2.57	193,900	19,198,584,832
[2354]	26/10/15	1,079	1,090	1,040	1,050	-61.0	-5.49	597,000	18,717,282,304
[2354]	26/10/14	1,147	1,154	1,104	1,111	-29.0	-2.54	254,000	19,804,667,904
[2354]	26/10/13	1,150	1,163	1,135	1,140	-13.0	-1.13	204,000	20,321,622,016
[2354]	26/10/09	1,131	1,156	1,130	1,153	+8.0	+0.70	197,500	20,553,359,360
[2354]	26/10/08	1,160	1,164	1,132	1,145	-23.0	-1.97	292,700	20,410,750,976
[2354]	26/10/07	1,182	1,205	1,161	1,168	-9.0	-0.76	233,600	20,820,750,336
[2354]	26/10/06	1,208	1,212	1,164	1,177	-18.0	-1.51	269,500	20,981,182,464
[2354]	26/10/05	1,199	1,214	1,169	1,195	-1.0	-0.08	310,000	21,302,050,816
[2354]	26/10/02	1,258	1,270	1,163	1,196	-61.0	-4.85	550,900	21,319,876,608
[2354]	26/10/01	1,233	1,284	1,200	1,257	-6.0	-0.48	611,400	22,407,262,208
[2354]	26/09/30	1,240	1,272	1,222	1,263	+35.0	+2.85	268,900	22,514,216,960
[2354]	26/09/29	1,229	1,239	1,209	1,228	-2.0	-0.16	225,000	21,890,308,096
[2354]	26/09/28	1,233	1,254	1,220	1,230	-9.0	-0.73	306,700	21,925,959,680
[2354]	26/09/25	1,298	1,298	1,206	1,239	-71.0	-5.42	861,900	22,086,393,856
[2354]	26/09/24	1,300	1,372	1,287	1,310	-42.0	-3.11	742,900	23,352,039,424
[2354]	26/09/18	1,331	1,360	1,303	1,352	+23.0	+1.73	457,300	24,100,730,880
[2354]	26/09/17	1,334	1,348	1,314	1,329	+47.0	+3.67	469,800	23,690,733,568
[2354]	26/09/16	1,313	1,313	1,275	1,282	-21.0	-1.61	223,200	22,852,911,104
[2354]	26/09/15	1,306	1,320	1,288	1,303	+9.0	+0.70	207,900	23,227,256,832
[2354]	26/09/14	1,299	1,310	1,263	1,294	-35.0	-2.63	472,000	23,066,822,656
[2354]	26/09/11	1,320	1,333	1,300	1,329	-43.0	-3.13	395,300	23,690,733,568
[2354]	26/09/10	1,370	1,379	1,347	1,372	-15.0	-1.08	432,200	24,457,250,816
[2354]	26/09/09	1,428	1,453	1,376	1,387	-61.0	-4.21	796,200	24,724,639,744
[2354]	26/09/08	1,409	1,509	1,401	1,448	+24.0	+1.69	1,154,100	25,812,025,344
[2354]	26/09/07	1,451	1,475	1,407	1,424	-19.0	-1.32	577,700	25,384,202,240
[2354]	26/09/04	1,343	1,475	1,334	1,443	+122.0	+9.24	1,126,100	25,722,894,336
[2354]	26/09/03	1,352	1,356	1,297	1,321	-15.0	-1.12	578,300	23,548,125,184
[2354]	26/09/02	1,380	1,407	1,325	1,336	-71.0	-5.05	681,500	23,815,514,112
[2354]	26/09/01	1,512	1,516	1,381	1,407	-122.0	-7.98	1,085,700	25,081,159,680
[2354]	26/08/31	1,674	1,758	1,475	1,529	+30.0	+2.00	2,276,000	27,255,928,832
[2354]	26/08/28	1,474	1,521	1,450	1,499	+30.0	+2.04	542,800	26,721,150,976
[2354]	26/08/27	1,451	1,537	1,436	1,469	+41.0	+2.87	1,034,300	26,186,371,072
[2354]	26/08/26	1,411	1,506	1,393	1,428	+46.0	+3.33	1,082,800	25,455,505,408
[2354]	26/08/25	1,386	1,405	1,325	1,382	+3.0	+0.22	429,200	24,635,510,784
[2354]	26/08/24	1,351	1,428	1,323	1,379	+54.0	+4.08	858,600	24,582,031,360
[2354]	26/08/21	1,340	1,355	1,293	1,325	-45.0	-3.28	553,000	23,619,428,352
[2354]	26/08/20	1,240	1,378	1,220	1,370	+160.0	+13.22	1,305,500	24,421,597,184
[2354]	26/08/19	1,234	1,280	1,185	1,210	-54.0	-4.27	713,900	21,569,439,744
[2354]	26/08/18	1,326	1,331	1,240	1,264	-58.0	-4.39	766,400	22,532,042,752
[2354]	26/08/17	1,392	1,426	1,311	1,322	-60.0	-4.34	585,600	23,565,950,976
[2354]	26/08/14	1,386	1,476	1,350	1,382	+14.0	+1.02	1,096,400	24,635,510,784
[2354]	26/08/13	1,397	1,561	1,366	1,368	-53.0	-3.73	1,590,400	24,385,945,600
[2354]	26/08/12	1,361	1,445	1,281	1,421	+76.0	+5.65	921,800	25,330,722,816
[2354]	26/08/10	1,269	1,355	1,249	1,345	+62.0	+4.83	587,300	23,975,948,288
[2354]	26/08/07	1,271	1,300	1,240	1,283	+25.0	+1.99	388,900	22,870,736,896
[2354]	26/08/06	1,330	1,347	1,248	1,258	-97.0	-7.16	592,600	22,425,088,000
[2354]	26/08/05	1,392	1,402	1,338	1,355	-7.0	-0.51	890,400	24,154,208,256
[2354]	26/08/04	1,280	1,374	1,220	1,362	+107.0	+8.53	1,675,100	24,278,990,848
[2354]	26/08/03	1,350	1,419	1,242	1,255	+20.0	+1.62	2,212,400	22,371,610,624
[2354]	26/07/31	1,274	1,314	1,191	1,235	+51.0	+4.31	2,425,500	22,015,090,688
[2354]	26/07/30	1,301	1,325	1,162	1,184	-136.0	-10.30	1,330,700	21,105,965,056
[2354]	26/07/29	1,325	1,449	1,259	1,320	+53.0	+4.18	3,132,300	23,530,299,392
[2354]	26/07/28	1,271	1,360	1,250	1,267	-83.0	-6.15	2,955,300	22,585,522,176
[2354]	26/07/27	1,640	1,698	1,350	1,350	-250.0	-15.62	5,440,000	24,065,079,296
[2354]	26/07/24	1,380	1,600	1,298	1,600	+160.0	+11.11	5,026,400	28,521,574,400
[2354]	26/07/23	1,233	1,480	1,181	1,440	+220.0	+18.03	8,740,800	25,669,416,960
[2354]	26/07/22	1,365	1,496	1,214	1,220	-139.0	-10.23	8,300,000	21,747,699,712
[2354]	26/07/21	1,198	1,359	1,192	1,359	+300.0	+28.33	3,960,300	24,225,511,424
[2354]	26/07/17	1,098	1,128	930	1,059	+81	+8.28	7,669,100	-
[2354]	26/07/16	829	978	820	978	+150	+18.12	231,600	-
[2354]	26/07/15	808	828	797	828	+24	+2.99	123,100	-
[2354]	26/07/14	801	804	790	804	+9	+1.13	87,800	-
[2354]	26/07/13	829	838	790	795	-38	-4.56	285,200	-
[2354]	26/07/10	828	847	828	833	+8	+0.97	75,800	-
[2354]	26/07/09	828	839	825	825	-11	-1.32	66,400	-
[2354]	26/07/08	834	839	825	836	-1	-0.12	86,700	-
[2354]	26/07/07	840	861	837	837	-15	-1.76	128,000	-
[2354]	26/07/06	845	854	832	852	+6	+0.71	156,700	-
[2354]	26/07/03	804	848	801	846	+56	+7.09	335,300	-
[2354]	26/07/02	785	794	778	790	+16	+2.07	203,000	-
[2354]	26/07/01	779	788	774	774	-5	-0.64	264,800	-
[2354]	26/06/30	806	807	777	779	-23	-2.87	275,500	-
[2354]	26/06/29	780	804	776	802	+29	+3.75	358,500	-
[2354]	26/06/26	790	805	761	773	-134	-14.77	1,048,200	-
[2354]	26/06/25	918	918	880	907	+4	+0.44	458,400	-
[2354]	26/06/24	904	918	897	903	-1	-0.11	205,100	-
[2354]	26/06/23	960	965	903	904	-41	-4.34	265,200	-
[2354]	26/06/22	925	949	925	945	+45	+5.00	177,300	-
[2354]	26/06/19	908	921	891	900	+1	+0.11	138,900	-
[2354]	26/06/18	909	909	886	899	-2	-0.22	133,600	-
[2354]	26/06/17	886	916	884	901	+15	+1.69	130,500	-
[2354]	26/06/16	888	897	870	886	-8	-0.89	101,900	-
[2354]	26/06/15	899	899	882	894	+10	+1.13	120,900	-
[2354]	26/06/12	900	900	866	884	+11	+1.26	155,200	-
[2354]	26/06/11	874	879	855	873	-12	-1.36	120,400	-
[2354]	26/06/10	903	903	873	885	-19	-2.10	173,200	-
[2354]	26/06/09	916	931	895	904	-8	-0.88	150,300	-
[2354]	26/06/08	935	941	903	912	-53	-5.49	203,200	-
[2354]	26/06/05	945	984	943	965	+28	+2.99	130,400	-
[2354]	26/06/04	950	950	927	937	-29	-3.00	139,700	-
[2354]	26/06/03	991	997	949	966	-30	-3.01	142,600	-
[2354]	26/06/02	1,005	1,007	961	996	-13	-1.29	189,900	-
[2354]	26/06/01	992	1,025	982	1,009	+23	+2.33	145,000	-
[2354]	26/05/29	1,005	1,030	979	986	+11	+1.13	193,800	-
[2354]	26/05/28	978	989	958	975	-18	-1.81	164,900	-
[2354]	26/05/27	1,049	1,050	985	993	-46	-4.43	305,900	-
[2354]	26/05/26	975	1,048	974	1,039	+65	+6.67	407,100	-
[2354]	26/05/25	1,000	1,003	954	974	0	0.00	347,400	-
[2354]	26/05/22	929	974	918	974	+71.0	+7.86	313,400	-
[2354]	26/05/21	899	913	882	903	+49.0	+5.74	250,900	-
[2354]	26/05/20	890	890	839	854	-36.0	-4.04	214,000	-
[2354]	26/05/19	900	915	881	890	+1.0	+0.11	166,400	-
[2354]	26/05/18	888	898	883	889	+1.0	+0.11	103,900	-
[2354]	26/05/15	919	926	883	888	-26.0	-2.84	152,700	-
[2354]	26/05/14	922	933	908	914	-3.0	-0.33	134,100	-
[2354]	26/05/13	950	950	900	917	-33.0	-3.47	194,700	-
[2354]	26/05/12	982	993	950	950	-6.0	-0.63	174,100	-
[2354]	26/05/11	950	966	941	956	+9.0	+0.95	106,500	-
[2354]	26/05/08	934	947	927	947	+12.0	+1.28	99,200	-
[2354]	26/05/07	906	945	906	935	+37.0	+4.12	106,900	-
[2354]	26/05/01	920	920	895	898	-22.0	-2.39	120,100	-
[2354]	26/04/30	934	934	917	920	-17.0	-1.81	97,900	-
[2354]	26/04/28	936	943	930	937	-7.0	-0.74	51,700	-
[2354]	26/04/27	922	952	917	944	+22	+2.39	119,100	-
[2354]	26/04/24	952	954	918	922	-40	-4.16	228,200	-
[2354]	26/04/23	982	988	942	962	+25	+2.67	245,600	-
[2354]	26/04/22	946	955	933	937	-18	-1.88	142,700	-
[2354]	26/04/21	971	993	955	955	+44	+4.83	383,500	-
[2354]	26/04/20	913	923	890	911	+6	+0.66	188,600	-
[2354]	26/04/17	880	905	878	905	+32	+3.67	152,500	-
[2354]	26/04/16	897	897	871	873	-12	-1.36	93,900	-
[2354]	26/04/15	883	903	877	885	+13	+1.49	178,800	-
[2354]	26/04/14	859	876	854	872	+24	+2.83	116,800	-
[2354]	26/04/13	825	850	822	848	+17	+2.05	103,900	-
[2354]	26/04/10	856	856	824	831	-18	-2.12	155,600	-
[2354]	26/04/09	861	861	838	849	-16	-1.85	95,100	-
[2354]	26/04/08	853	865	848	865	+25	+2.98	112,200	-
[2354]	26/04/07	866	872	837	840	-27	-3.11	157,600	-
[2354]	26/04/06	888	894	865	867	-6	-0.69	181,400	-
[2354]	26/04/03	884	888	858	873	-1	-0.11	227,800	-
[2354]	26/04/02	901	915	867	874	-34	-3.74	497,100	-
[2354]	26/04/01	820	915	817	908	+141	+18.38	1,691,900	-
[2354]	26/03/31	782	784	760	767	-13	-1.67	266,700	-
[2354]	26/03/30	766	786	757	780	-12	-1.52	180,400	-
[2354]	26/03/27	780	796	776	792	+10	+1.28	31,300	-
[2354]	26/03/26	811	814	777	782	-24	-2.98	78,400	-
[2354]	26/03/25	780	815	780	806	+36	+4.68	176,100	-
[2354]	26/03/24	770	774	739	770	+23	+3.08	113,300	-
[2354]	26/03/23	753	758	745	747	-24	-3.11	79,400	-
[2354]	26/03/19	777	781	770	771	-20	-2.53	57,600	-
[2354]	26/03/18	783	791	777	791	+21	+2.73	47,700	-
[2354]	26/03/17	784	790	770	770	-9	-1.16	45,000	-
[2354]	26/03/16	774	787	771	779	0	0.00	45,200	-
[2354]	26/03/13	776	793	772	779	-8	-1.02	37,800	-
[2354]	26/03/12	804	805	780	787	-14	-1.75	64,400	-
[2354]	26/03/11	797	809	796	801	+9	+1.14	72,000	-
[2354]	26/03/10	775	792	771	792	+30	+3.94	57,600	-
[2354]	26/03/09	764	766	742	762	-32	-4.03	107,200	-
[2354]	26/03/06	779	794	769	794	+15	+1.93	89,200	-
[2354]	26/03/05	767	788	767	779	+24	+3.18	61,000	-
[2354]	26/03/04	768	773	746	755	-34	-4.31	140,600	-
[2354]	26/03/03	798	811	789	789	-9	-1.13	80,400	-
[2354]	26/03/02	815	815	797	798	-32	-3.86	75,700	-
[2354]	26/02/27	829	844	829	830	+1	+0.12	90,600	-
[2354]	26/02/26	800	829	797	829	+25	+3.11	144,200	-
[2354]	26/02/25	790	807	788	804	+15	+1.90	90,700	-
[2354]	26/02/24	792	796	783	789	-7	-0.88	160,600	-
[2354]	26/02/20	809	809	794	796	-13	-1.61	56,400	-
[2354]	26/02/19	802	809	795	809	+7	+0.87	43,400	-
[2354]	26/02/18	793	810	793	802	+10	+1.26	85,300	-
[2354]	26/02/17	799	803	787	792	-6	-0.75	60,800	-
[2354]	26/02/16	793	802	788	798	+6	+0.76	91,400	-
[2354]	26/02/13	802	804	784	792	-10	-1.25	98,000	-
[2354]	26/02/12	807	815	795	802	-5	-0.62	80,100	-
[2354]	26/02/10	777	807	777	807	+32	+4.13	133,400	-
[2354]	26/02/09	777	782	773	775	+6	+0.78	69,300	-
[2354]	26/02/06	773	775	763	769	-15	-1.91	107,000	-
[2354]	26/02/05	779	789	772	784	+3	+0.38	90,700	-
[2354]	26/02/04	797	802	777	781	-16	-2.01	134,000	-
[2354]	26/02/03	800	804	790	797	+10	+1.27	88,000	-
[2354]	26/02/02	794	802	783	787	-6	-0.76	76,900	-
[2354]	26/01/30	798	803	785	793	-4	-0.50	74,800	-
[2354]	26/01/29	808	808	778	797	-5	-0.62	147,900	-
[2354]	26/01/28	826	829	758	802	-22	-2.67	641,900	-
[2354]	26/01/27	823	829	812	824	+6	+0.73	48,400	-
[2354]	26/01/26	834	834	807	818	-31	-3.65	207,100	-
[2354]	26/01/23	851	870	845	849	+1	+0.12	118,000	-
[2354]	26/01/22	828	850	828	848	+20	+2.42	60,400	-
[2354]	26/01/21	834	839	822	828	-24	-2.82	119,500	-
[2354]	26/01/20	839	869	837	852	+10	+1.19	153,900	-
[2354]	26/01/19	845	845	833	842	-7	-0.82	52,400	-
[2354]	26/01/16	852	858	837	849	-3	-0.35	67,000	-
[2354]	26/01/15	836	856	835	852	+16	+1.91	82,500	-
[2354]	26/01/14	854	856	835	836	-18	-2.11	114,700	-
[2354]	26/01/13	853	861	845	854	-4	-0.47	159,800	-
[2354]	26/01/09	825	876	822	858	+38	+4.63	313,100	-
[2354]	26/01/08	825	829	816	820	+4	+0.49	84,800	-
[2354]	26/01/07	810	820	805	816	+10	+1.24	84,700	-
[2354]	26/01/06	818	830	803	806	-12	-1.47	128,400	-
[2354]	26/01/05	824	828	816	818	-5	-0.61	111,800	-
[2354]	25/12/30	825	835	819	823	-12	-1.44	100,000	-
[2354]	25/12/29	822	840	815	835	+17	+2.08	252,600	-
[2354]	25/12/26	848	848	816	818	-30	-3.54	182,300	-
[2354]	25/12/25	823	849	809	848	+37	+4.56	312,900	-
[2354]	25/12/24	795	840	791	811	+60	+7.99	981,100	-
[2354]	25/12/23	750	753	746	751	-5	-0.66	226,000	-
[2354]	25/12/22	760	763	745	756	+11	+1.48	112,300	-
[2354]	25/12/19	738	753	736	745	+3	+0.40	68,500	-
[2354]	25/12/18	740	747	729	742	-2	-0.27	75,500	-
[2354]	25/12/17	752	757	737	744	+7	+0.95	163,000	-
[2354]	25/12/16	762	762	729	737	-33	-4.29	183,800	-
[2354]	25/12/15	747	788	736	770	+65	+9.22	525,500	-
[2354]	25/12/12	693	711	693	705	+17	+2.47	61,300	-
[2354]	25/12/11	710	712	683	688	-18	-2.55	56,300	-
[2354]	25/12/10	688	708	686	706	+20	+2.92	65,200	-
[2354]	25/12/09	692	711	681	686	-10	-1.44	71,100	-
[2354]	25/12/08	690	699	683	696	-4	-0.57	56,700	-
[2354]	25/12/05	683	711	679	700	+27	+4.01	186,000	-
[2354]	25/12/04	641	673	641	673	+36	+5.65	125,200	-
[2354]	25/12/03	637	644	633	637	0	0.00	18,300	-
[2354]	25/12/02	644	646	635	637	-4	-0.62	21,900	-
[2354]	25/12/01	645	646	636	641	-4	-0.62	31,600	-
[2354]	25/11/28	640	646	636	645	+7	+1.10	22,000	-
[2354]	25/11/27	635	640	632	638	+4	+0.63	27,300	-
[2354]	25/11/26	630	634	621	634	+10	+1.60	48,200	-
[2354]	25/11/25	624	628	617	624	+10	+1.63	47,000	-
[2354]	25/11/21	604	616	601	614	+7	+1.15	43,900	-
[2354]	25/11/20	612	615	607	607	+3	+0.50	22,200	-
[2354]	25/11/19	603	610	597	604	0	0.00	50,700	-
[2354]	25/11/18	643	644	596	604	-42	-6.50	514,700	-
[2354]	25/11/17	658	658	645	646	-6	-0.92	30,600	-
[2354]	25/11/14	652	657	648	652	-5	-0.76	22,100	-
[2354]	25/11/13	656	660	652	657	-2	-0.30	15,200	-
[2354]	25/11/12	645	659	645	659	+14	+2.17	23,100	-
[2354]	25/11/11	648	651	644	645	-3	-0.46	14,900	-
[2354]	25/11/10	650	653	648	648	+1	+0.15	28,100	-
[2354]	25/11/07	644	647	639	647	-1	-0.15	29,000	-
[2354]	25/11/06	659	659	648	648	-1	-0.15	28,400	-
[2354]	25/11/05	660	660	633	649	-9	-1.37	56,500	-
[2354]	25/11/04	659	664	654	658	0	0.00	27,300	-
[2354]	25/10/31	658	663	654	658	+5	+0.77	27,400	-
[2354]	25/10/30	650	658	649	653	+3	+0.46	28,400	-
[2354]	25/10/29	674	674	650	650	-22	-3.27	60,100	-
[2354]	25/10/28	687	687	672	672	-17	-2.47	49,700	-
[2354]	25/10/27	687	694	686	689	+6	+0.88	50,000	-
[2354]	25/10/24	683	687	679	683	-1	-0.15	45,500	-
[2354]	25/10/23	682	689	678	684	-1	-0.15	24,000	-
[2354]	25/10/22	683	691	683	685	+7	+1.03	14,500	-
[2354]	25/10/21	689	689	676	678	-4	-0.59	28,000	-
[2354]	25/10/20	683	689	682	682	+8	+1.19	35,900	-
[2354]	25/10/17	690	690	674	674	-16	-2.32	62,000	-
[2354]	25/10/16	694	698	684	690	+2	+0.29	31,400	-
[2354]	25/10/15	694	697	688	688	+2	+0.29	40,600	-
[2354]	25/10/14	691	701	685	686	-20	-2.83	64,200	-
[2354]	25/10/10	711	717	696	706	-15	-2.08	115,100	-
[2354]	25/10/09	692	721	692	721	+36	+5.26	128,900	-
[2354]	25/10/08	691	695	685	685	-8	-1.15	29,200	-
[2354]	25/10/07	703	704	681	693	-9	-1.28	100,800	-
[2354]	25/10/06	705	714	689	702	+16	+2.33	105,300	-
[2354]	25/10/03	690	706	685	686	+1	+0.15	73,100	-
[2354]	25/10/02	686	696	674	685	+6	+0.88	112,700	-
[2354]	25/10/01	706	729	674	679	-57	-7.74	303,500	-
[2354]	25/09/30	747	752	729	736	-12	-1.60	145,000	-
[2354]	25/09/29	737	769	734	748	+10	+1.36	147,700	-
[2354]	25/09/26	744	745	735	738	-7	-0.94	27,800	-
[2354]	25/09/25	743	750	733	745	+2	+0.27	48,200	-
[2354]	25/09/24	738	745	731	743	+5	+0.68	44,900	-
[2354]	25/09/22	739	745	729	738	+1	+0.14	93,500	-
[2354]	25/09/19	726	748	719	737	+19	+2.65	195,600	-
[2354]	25/09/18	676	718	676	718	+38	+5.59	188,700	-
[2354]	25/09/17	681	686	671	680	-2	-0.29	37,200	-
[2354]	25/09/16	672	682	670	682	+13	+1.94	29,500	-
[2354]	25/09/12	680	681	669	669	-10	-1.47	79,400	-
[2354]	25/09/11	685	687	678	679	-3	-0.44	40,900	-
[2354]	25/09/10	679	684	676	682	+1	+0.15	19,000	-
[2354]	25/09/09	682	684	679	681	+2	+0.29	20,800	-
[2354]	25/09/08	676	681	674	679	+7	+1.04	27,900	-
[2354]	25/09/05	674	676	672	672	-2	-0.30	23,700	-