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
[2513]	26/10/29	3,551	3,567	3,551	3,559	+7.0	+0.20	8,406	-
[2513]	26/10/28	3,560	3,563	3,552	3,552	+13.0	+0.37	20,686	-
[2513]	26/10/27	3,539	3,546	3,534	3,539	+19.0	+0.54	4,209	-
[2513]	26/10/26	3,496	3,520	3,494	3,520	+10.0	+0.28	102,517	-
[2513]	26/10/23	3,508	3,521	3,390	3,510	-29.0	-0.82	98,563	-
[2513]	26/10/22	3,572	3,578	3,539	3,539	-26.0	-0.73	8,115	-
[2513]	26/10/21	3,570	3,583	3,565	3,565	+15.0	+0.42	33,156	-
[2513]	26/10/20	3,561	3,567	3,550	3,550	-20.0	-0.56	2,288	-
[2513]	26/10/19	3,552	3,575	3,551	3,570	-6.0	-0.17	11,050	-
[2513]	26/10/16	3,571	3,601	3,571	3,576	+28.0	+0.79	10,084	-
[2513]	26/10/15	3,541	3,549	3,533	3,548	-54.0	-1.50	8,568	-
[2513]	26/10/14	3,590	3,604	3,590	3,602	+15.0	+0.42	1,512	-
[2513]	26/10/13	3,592	3,593	3,585	3,587	+4.0	+0.11	28,960	-
[2513]	26/10/09	3,577	3,583	3,568	3,583	+9.0	+0.25	2,666	-
[2513]	26/10/08	3,578	3,583	3,570	3,574	-31.0	-0.86	6,214	-
[2513]	26/10/07	3,591	3,610	3,591	3,605	-12.0	-0.33	3,588	-
[2513]	26/10/06	3,589	3,617	3,568	3,617	+78.0	+2.20	34,453	-
[2513]	26/10/05	3,551	3,555	3,538	3,539	+8.0	+0.23	2,884	-
[2513]	26/10/02	3,532	3,539	3,524	3,531	-27.0	-0.76	2,544	-
[2513]	26/10/01	3,539	3,559	3,529	3,558	+29.0	+0.82	3,215	-
[2513]	26/09/30	3,531	3,539	3,521	3,529	-3.0	-0.08	64,814	-
[2513]	26/09/29	3,545	3,545	3,528	3,532	-20.0	-0.56	3,222	-
[2513]	26/09/28	3,559	3,591	3,552	3,552	-25.0	-0.70	39,448	-
[2513]	26/09/25	3,578	3,578	3,563	3,577	+16.0	+0.45	8,690	-
[2513]	26/09/24	3,566	3,566	3,553	3,561	+19.0	+0.54	4,472	-
[2513]	26/09/18	3,501	3,542	3,497	3,542	+59.0	+1.69	1,695	-
[2513]	26/09/17	3,481	3,496	3,476	3,483	+12.0	+0.35	1,747	-
[2513]	26/09/16	3,465	3,475	3,464	3,471	+9.0	+0.26	7,844	-
[2513]	26/09/15	3,459	3,468	3,456	3,462	+5.0	+0.14	29,777	-
[2513]	26/09/14	3,465	3,465	3,435	3,457	-3.0	-0.09	2,934	-
[2513]	26/09/11	3,453	3,464	3,448	3,460	-2.0	-0.06	8,821	-
[2513]	26/09/10	3,456	3,464	3,453	3,462	-7.0	-0.20	3,469	-
[2513]	26/09/09	3,485	3,485	3,455	3,469	-16.0	-0.46	115,351	-
[2513]	26/09/08	3,520	3,520	3,474	3,485	-60.0	-1.69	69,405	-
[2513]	26/09/07	3,550	3,559	3,544	3,545	-16.0	-0.45	9,968	-
[2513]	26/09/04	3,575	3,593	3,550	3,561	-33.0	-0.92	4,138	-
[2513]	26/09/03	3,620	3,620	3,578	3,594	-26.0	-0.72	3,190	-
[2513]	26/09/02	3,652	3,675	3,608	3,620	-60.0	-1.63	60,346	-
[2513]	26/09/01	3,646	3,750	3,637	3,680	+26.0	+0.71	394,981	-
[2513]	26/08/31	3,650	3,654	3,643	3,654	-3.0	-0.08	1,217	-
[2513]	26/08/28	3,651	3,662	3,651	3,657	+10.0	+0.27	3,413	-
[2513]	26/08/27	3,657	3,660	3,647	3,647	-6.0	-0.16	22,932	-
[2513]	26/08/26	3,648	3,653	3,628	3,653	+11.0	+0.30	43,067	-
[2513]	26/08/25	3,632	3,642	3,623	3,642	+16.0	+0.44	1,845	-
[2513]	26/08/24	3,666	3,666	3,621	3,626	+5.0	+0.14	6,312	-
[2513]	26/08/21	3,614	3,622	3,614	3,621	-13.0	-0.36	75,645	-
[2513]	26/08/20	3,628	3,635	3,622	3,634	+4.0	+0.11	46,980	-
[2513]	26/08/19	3,656	3,656	3,624	3,630	-25.0	-0.68	77,463	-
[2513]	26/08/18	3,664	3,664	3,649	3,655	-22.0	-0.60	39,829	-
[2513]	26/08/17	3,680	3,680	3,667	3,677	-4.0	-0.11	41,170	-
[2513]	26/08/14	3,690	3,690	3,676	3,681	+13.0	+0.35	48,368	-
[2513]	26/08/13	3,656	3,668	3,656	3,668	+10.0	+0.27	45,359	-
[2513]	26/08/12	3,660	3,660	3,650	3,658	+14.0	+0.38	1,988	-
[2513]	26/08/10	3,625	3,644	3,622	3,644	+26.0	+0.72	15,427	-
[2513]	26/08/07	3,626	3,626	3,612	3,618	+2.0	+0.06	23,306	-
[2513]	26/08/06	3,610	3,616	3,607	3,616	-4.0	-0.11	16,608	-
[2513]	26/08/05	3,607	3,620	3,607	3,620	+60.0	+1.69	6,955	-
[2513]	26/08/04	3,557	3,565	3,544	3,560	+57.0	+1.63	52,948	-
[2513]	26/08/03	3,541	3,541	3,474	3,503	-70.0	-1.96	139,047	-
[2513]	26/07/31	3,571	3,580	3,566	3,573	-6.0	-0.17	71,020	-
[2513]	26/07/30	3,562	3,586	3,562	3,579	-38.0	-1.05	26,012	-
[2513]	26/07/29	3,629	3,634	3,597	3,617	+20.0	+0.56	4,617	-
[2513]	26/07/28	3,603	3,607	3,595	3,597	-35.0	-0.96	1,383	-
[2513]	26/07/27	3,631	3,633	3,617	3,632	+31.0	+0.86	2,053	-
[2513]	26/07/24	3,599	3,604	3,592	3,601	-23.0	-0.63	414	-
[2513]	26/07/23	3,612	3,626	3,612	3,624	+13.0	+0.36	11,729	-
[2513]	26/07/22	3,621	3,627	3,611	3,611	+15.0	+0.42	8,591	-
[2513]	26/07/21	3,584	3,601	3,578	3,596	-5.0	-0.14	8,194	-
[2513]	26/07/17	3,618	3,618	3,591	3,601	-35	-0.96	12,054	-
[2513]	26/07/16	3,626	3,637	3,626	3,636	+8	+0.22	3,333	-
[2513]	26/07/15	3,624	3,628	3,614	3,628	+15	+0.42	3,617	-
[2513]	26/07/14	3,604	3,614	3,592	3,613	-6	-0.17	63,294	-
[2513]	26/07/13	3,613	3,619	3,594	3,619	0	0.00	60,267	-
[2513]	26/07/10	3,618	3,619	3,592	3,619	+18	+0.50	90,919	-
[2513]	26/07/09	3,590	3,601	3,588	3,601	-9	-0.25	31,788	-
[2513]	26/07/08	3,597	3,610	3,590	3,610	0	0.00	58,475	-
[2513]	26/07/07	3,618	3,620	3,597	3,610	-3	-0.08	46,917	-
[2513]	26/07/06	3,597	3,613	3,591	3,613	+18	+0.50	4,517	-
[2513]	26/07/03	3,573	3,750	3,573	3,595	+14	+0.39	105,277	-
[2513]	26/07/02	3,591	3,597	3,581	3,581	-3	-0.08	2,486	-
[2513]	26/07/01	3,577	3,594	3,577	3,584	+23	+0.65	58,320	-
[2513]	26/06/30	3,556	3,566	3,552	3,561	+9	+0.25	14,094	-
[2513]	26/06/29	3,536	3,552	3,516	3,552	+49	+1.40	107,570	-
[2513]	26/06/26	3,517	3,523	3,488	3,503	-30	-0.85	12,869	-
[2513]	26/06/25	3,533	3,539	3,524	3,533	-53	-1.48	62,896	-
[2513]	26/06/24	3,522	3,586	3,514	3,586	+61	+1.73	126,796	-
[2513]	26/06/23	3,535	3,561	3,524	3,525	-45	-1.26	17,845	-
[2513]	26/06/22	3,539	3,570	3,539	3,570	+10	+0.28	169,272	-
[2513]	26/06/19	3,580	3,584	3,548	3,560	-22	-0.61	19,699	-
[2513]	26/06/18	3,550	3,582	3,544	3,582	+12	+0.34	75,118	-
[2513]	26/06/17	3,552	3,574	3,552	3,570	-7	-0.20	1,130	-
[2513]	26/06/16	3,567	3,577	3,565	3,577	0	0.00	6,336	-
[2513]	26/06/15	3,550	3,577	3,550	3,577	+66	+1.88	103,392	-
[2513]	26/06/12	3,512	3,518	3,500	3,511	+42	+1.21	54,925	-
[2513]	26/06/11	3,436	3,469	3,430	3,469	-17	-0.49	8,381	-
[2513]	26/06/10	3,493	3,493	3,475	3,486	-21	-0.60	10,463	-
[2513]	26/06/09	3,496	3,508	3,482	3,507	+22	+0.63	1,052	-
[2513]	26/06/08	3,494	3,506	3,480	3,485	-72	-2.02	11,044	-
[2513]	26/06/05	3,558	3,560	3,549	3,557	+8	+0.23	64,520	-
[2513]	26/06/04	3,550	3,550	3,535	3,549	-36	-1.00	16,011	-
[2513]	26/06/03	3,568	3,587	3,568	3,585	+21	+0.59	2,191	-
[2513]	26/06/02	3,560	3,564	3,550	3,564	-1	-0.03	32,773	-
[2513]	26/06/01	3,560	3,572	3,559	3,565	+9	+0.25	12,587	-
[2513]	26/05/29	3,553	3,556	3,541	3,556	+27	+0.77	53,310	-
[2513]	26/05/28	3,536	3,539	3,512	3,529	-4	-0.11	158,061	-
[2513]	26/05/27	3,537	3,541	3,529	3,533	-3	-0.08	77,221	-
[2513]	26/05/26	3,539	3,539	3,528	3,536	-3	-0.08	44,940	-
[2513]	26/05/25	3,509	3,539	3,509	3,539	+39	+1.11	19,164	-
[2513]	26/05/22	3,498	3,507	3,497	3,500	+24.0	+0.69	75,633	-
[2513]	26/05/21	3,469	3,482	3,466	3,476	+31.0	+0.90	4,030	-
[2513]	26/05/20	3,438	3,445	3,430	3,445	-13.0	-0.38	61,993	-
[2513]	26/05/19	3,463	3,466	3,446	3,458	-7.0	-0.20	31,386	-
[2513]	26/05/18	3,445	3,465	3,428	3,465	0	+0.00	25,774	-
[2513]	26/05/15	3,531	3,531	3,458	3,465	+4.0	+0.12	39,204	-
[2513]	26/05/14	3,452	3,465	3,452	3,461	+21.0	+0.61	1,633	-
[2513]	26/05/13	3,424	3,446	3,423	3,440	+10.0	+0.29	12,357	-
[2513]	26/05/12	3,431	3,437	3,404	3,430	-3.0	-0.09	95,489	-
[2513]	26/05/11	3,425	3,433	3,402	3,433	+28.0	+0.82	20,334	-
[2513]	26/05/08	3,409	3,409	3,389	3,405	+10.0	+0.29	14,237	-
[2513]	26/05/07	3,397	3,411	3,393	3,395	+44.0	+1.31	64,861	-
[2513]	26/05/01	3,376	3,500	3,351	3,351	-24.0	-0.71	266,712	-
[2513]	26/04/30	3,378	3,428	3,375	3,375	+1.0	+0.03	59,611	-
[2513]	26/04/28	3,388	3,390	3,372	3,374	-7.0	-0.21	7,876	-
[2513]	26/04/27	3,379	3,389	3,378	3,381	+10	+0.30	67,810	-
[2513]	26/04/24	3,376	3,380	3,366	3,371	-1	-0.03	4,863	-
[2513]	26/04/23	3,376	3,377	3,353	3,372	+3	+0.09	10,141	-
[2513]	26/04/22	3,366	3,374	3,365	3,369	-12	-0.35	21,510	-
[2513]	26/04/21	3,369	3,381	3,369	3,381	+28	+0.84	1,545	-
[2513]	26/04/20	3,356	3,360	3,352	3,353	-15	-0.45	28,800	-
[2513]	26/04/17	3,341	3,368	3,341	3,368	+27	+0.81	15,372	-
[2513]	26/04/16	3,334	3,341	3,334	3,341	+29	+0.88	82,483	-
[2513]	26/04/15	3,300	3,319	3,300	3,312	+22	+0.67	34,825	-
[2513]	26/04/14	3,286	3,290	3,280	3,290	+52	+1.61	74,530	-
[2513]	26/04/13	3,225	3,238	3,225	3,238	-16	-0.49	10,572	-
[2513]	26/04/10	3,247	3,255	3,245	3,254	+27	+0.84	41,517	-
[2513]	26/04/09	3,218	3,227	3,218	3,227	+2	+0.06	65,442	-
[2513]	26/04/08	3,219	3,231	3,211	3,225	+76	+2.41	123,147	-
[2513]	26/04/07	3,160	3,212	3,147	3,149	-1	-0.03	101,104	-
[2513]	26/04/06	3,161	3,170	3,139	3,150	+1	+0.03	14,650	-
[2513]	26/04/03	3,108	3,227	3,108	3,149	+41	+1.32	46,893	-
[2513]	26/04/02	3,135	3,238	3,100	3,108	-12	-0.38	238,944	-
[2513]	26/04/01	3,108	3,120	3,103	3,120	+68	+2.23	11,949	-
[2513]	26/03/31	3,028	3,065	3,021	3,052	+7	+0.23	73,476	-
[2513]	26/03/30	3,021	3,045	3,020	3,045	-64	-2.06	27,968	-
[2513]	26/03/27	3,099	3,118	3,087	3,109	-15	-0.48	51,652	-
[2513]	26/03/26	3,128	3,137	3,120	3,124	0	0.00	30,407	-
[2513]	26/03/25	3,122	3,133	3,120	3,124	+28	+0.90	68,823	-
[2513]	26/03/24	3,113	3,113	3,081	3,096	+31	+1.01	40,712	-
[2513]	26/03/23	3,081	3,081	3,064	3,065	-86	-2.73	33,458	-
[2513]	26/03/19	3,154	3,162	3,147	3,151	-50	-1.56	31,303	-
[2513]	26/03/18	3,185	3,201	3,185	3,201	+36	+1.14	61,600	-
[2513]	26/03/17	3,177	3,179	3,165	3,165	-1	-0.03	40,524	-
[2513]	26/03/16	3,157	3,171	3,156	3,166	-11	-0.35	65,065	-
[2513]	26/03/13	3,200	3,200	3,166	3,177	-6	-0.19	83,556	-
[2513]	26/03/12	3,190	3,193	3,175	3,183	-20	-0.62	53,311	-
[2513]	26/03/11	3,200	3,221	3,200	3,203	+15	+0.47	77,911	-
[2513]	26/03/10	3,194	3,194	3,179	3,188	+37	+1.17	96,262	-
[2513]	26/03/09	3,119	3,151	3,103	3,151	-65	-2.02	113,311	-
[2513]	26/03/06	3,212	3,223	3,203	3,216	-34	-1.05	62,847	-
[2513]	26/03/05	3,276	3,334	3,229	3,250	+25	+0.78	38,258	-
[2513]	26/03/04	3,215	3,270	3,210	3,225	-15	-0.46	2,349	-
[2513]	26/03/03	3,255	3,256	3,235	3,240	+12	+0.37	145,068	-
[2513]	26/03/02	3,231	3,233	3,212	3,228	-17	-0.52	66,401	-
[2513]	26/02/27	3,241	3,247	3,238	3,245	-20	-0.61	108,035	-
[2513]	26/02/26	3,266	3,270	3,258	3,265	+29	+0.90	136,013	-
[2513]	26/02/25	3,240	3,244	3,233	3,236	+29	+0.90	35,398	-
[2513]	26/02/24	3,196	3,213	3,195	3,207	-13	-0.40	19,009	-
[2513]	26/02/20	3,214	3,222	3,209	3,220	+7	+0.22	10,256	-
[2513]	26/02/19	3,189	3,229	3,189	3,213	+41	+1.29	55,446	-
[2513]	26/02/18	3,157	3,173	3,154	3,172	+51	+1.63	17,893	-
[2513]	26/02/17	3,174	3,174	3,121	3,121	-34	-1.08	67,218	-
[2513]	26/02/16	3,164	3,193	3,155	3,155	-18	-0.57	2,970	-
[2513]	26/02/13	3,147	3,218	3,143	3,173	-39	-1.21	145,391	-
[2513]	26/02/12	3,199	3,212	3,186	3,212	-34	-1.05	39,085	-
[2513]	26/02/10	3,262	3,264	3,239	3,246	0	0.00	95,508	-
[2513]	26/02/09	3,272	3,272	3,238	3,246	+51	+1.60	88,775	-
[2513]	26/02/06	3,171	3,195	3,160	3,195	-37	-1.14	73,520	-
[2513]	26/02/05	3,243	3,250	3,225	3,232	-11	-0.34	78,092	-
[2513]	26/02/04	3,226	3,243	3,224	3,243	-9	-0.28	23,899	-
[2513]	26/02/03	3,249	3,253	3,244	3,252	+80	+2.52	113,376	-
[2513]	26/02/02	3,211	3,215	3,167	3,172	-14	-0.44	180,371	-
[2513]	26/01/30	3,194	3,200	3,185	3,186	-22	-0.69	98,590	-
[2513]	26/01/29	3,207	3,208	3,189	3,208	-2	-0.06	72,962	-
[2513]	26/01/28	3,194	3,210	3,194	3,210	-17	-0.53	44,020	-
[2513]	26/01/27	3,208	3,227	3,206	3,227	+36	+1.13	2,999	-
[2513]	26/01/26	3,201	3,202	3,175	3,191	-91	-2.77	100,602	-
[2513]	26/01/23	3,270	3,282	3,269	3,282	+19	+0.58	5,094	-
[2513]	26/01/22	3,260	3,267	3,256	3,263	+39	+1.21	12,600	-
[2513]	26/01/21	3,211	3,225	3,211	3,224	-15	-0.46	52,698	-
[2513]	26/01/20	3,252	3,252	3,232	3,239	-28	-0.86	52,544	-
[2513]	26/01/19	3,279	3,294	3,237	3,267	-32	-0.97	66,198	-
[2513]	26/01/16	3,287	3,302	3,283	3,299	+16	+0.49	61,562	-
[2513]	26/01/15	3,281	3,283	3,268	3,283	-11	-0.33	128,119	-
[2513]	26/01/14	3,295	3,302	3,294	3,294	-2	-0.06	3,017	-
[2513]	26/01/13	3,275	3,296	3,275	3,296	+54	+1.67	91,177	-
[2513]	26/01/09	3,243	3,243	3,230	3,242	+30	+0.93	81,269	-
[2513]	26/01/08	3,220	3,233	3,212	3,212	-16	-0.50	68,857	-
[2513]	26/01/07	3,230	3,239	3,226	3,228	+12	+0.37	11,406	-
[2513]	26/01/06	3,213	3,230	3,212	3,216	+4	+0.12	29,500	-
[2513]	26/01/05	3,207	3,212	3,196	3,212	+17	+0.53	249,051	-
[2513]	25/12/30	3,201	3,201	3,192	3,195	-14	-0.44	28,599	-
[2513]	25/12/29	3,222	3,222	3,202	3,209	-2	-0.06	17,203	-
[2513]	25/12/26	3,204	3,216	3,204	3,211	+3	+0.09	3,989	-
[2513]	25/12/25	3,205	3,210	3,198	3,208	+19	+0.60	16,631	-
[2513]	25/12/24	3,203	3,204	3,177	3,189	+3	+0.09	15,176	-
[2513]	25/12/23	3,193	3,205	3,183	3,186	-13	-0.41	12,441	-
[2513]	25/12/22	3,204	3,206	3,194	3,199	+53	+1.68	9,738	-
[2513]	25/12/19	3,128	3,146	3,127	3,146	+29	+0.93	80,074	-
[2513]	25/12/18	3,114	3,117	3,103	3,117	-16	-0.51	15,426	-
[2513]	25/12/17	3,145	3,145	3,109	3,133	+21	+0.67	37,890	-
[2513]	25/12/16	3,129	3,152	3,111	3,112	-32	-1.02	151,467	-
[2513]	25/12/15	3,153	3,159	3,143	3,144	-43	-1.35	33,236	-
[2513]	25/12/12	3,177	3,187	3,171	3,187	+37	+1.17	68,347	-
[2513]	25/12/11	3,175	3,175	3,138	3,150	-12	-0.38	102,560	-
[2513]	25/12/10	3,167	3,167	3,159	3,162	+8	+0.25	2,950	-
[2513]	25/12/09	3,155	3,156	3,150	3,154	+3	+0.10	10,257	-
[2513]	25/12/08	3,149	3,154	3,143	3,151	+14	+0.45	16,817	-
[2513]	25/12/05	3,138	3,145	3,136	3,137	-5	-0.16	7,957	-
[2513]	25/12/04	3,123	3,145	3,123	3,142	+1	+0.03	5,414	-
[2513]	25/12/03	3,118	3,145	3,118	3,141	+14	+0.45	78,958	-
[2513]	25/12/02	3,117	3,129	3,117	3,127	+9	+0.29	78,344	-
[2513]	25/12/01	3,141	3,145	3,112	3,118	-27	-0.86	49,701	-
[2513]	25/11/28	3,135	3,146	3,133	3,145	+14	+0.45	2,530	-
[2513]	25/11/27	3,132	3,135	3,128	3,131	+16	+0.51	1,102	-
[2513]	25/11/26	3,106	3,120	3,106	3,115	+32	+1.04	52,097	-
[2513]	25/11/25	3,091	3,092	3,082	3,083	+47	+1.55	6,216	-
[2513]	25/11/21	3,045	3,050	3,036	3,036	-79	-2.54	106,460	-
[2513]	25/11/20	3,106	3,121	3,099	3,115	+79	+2.60	76,720	-
[2513]	25/11/19	3,039	3,039	3,023	3,036	0	0.00	82,570	-
[2513]	25/11/18	3,063	3,064	3,026	3,036	-49	-1.59	43,530	-
[2513]	25/11/17	3,075	3,087	3,073	3,085	+10	+0.33	77,180	-
[2513]	25/11/14	3,110	3,110	3,070	3,075	-64	-2.04	23,140	-
[2513]	25/11/13	3,123	3,144	3,123	3,139	+12	+0.38	17,110	-
[2513]	25/11/12	3,096	3,130	3,096	3,127	+28	+0.90	9,840	-
[2513]	25/11/11	3,099	3,109	3,096	3,099	+24	+0.78	9,440	-
[2513]	25/11/10	3,061	3,075	3,057	3,075	+30	+0.99	68,840	-
[2513]	25/11/07	3,034	3,045	3,024	3,045	-27	-0.88	63,090	-
[2513]	25/11/06	3,082	3,083	3,066	3,072	+19	+0.62	113,130	-
[2513]	25/11/05	3,057	3,057	3,019	3,053	-9	-0.29	40,280	-
[2513]	25/11/04	3,099	3,099	3,062	3,062	-44	-1.42	36,500	-
[2513]	25/10/31	3,108	3,110	3,099	3,106	+15	+0.49	97,380	-
[2513]	25/10/30	3,094	3,113	3,081	3,091	-4	-0.13	14,520	-
[2513]	25/10/29	3,077	3,096	3,073	3,095	+21	+0.68	143,080	-
[2513]	25/10/28	3,092	3,092	3,073	3,074	-19	-0.61	5,570	-
[2513]	25/10/27	3,085	3,093	3,078	3,093	+40	+1.31	17,880	-
[2513]	25/10/24	3,041	3,053	3,039	3,053	+31	+1.03	59,820	-
[2513]	25/10/23	3,003	3,022	3,003	3,022	-2	-0.07	59,520	-
[2513]	25/10/22	3,011	3,024	3,007	3,024	+13	+0.43	2,700	-
[2513]	25/10/21	3,003	3,011	2,997	3,011	+32	+1.07	43,950	-
[2513]	25/10/20	2,972	2,983	2,966	2,979	+55	+1.88	65,020	-
[2513]	25/10/17	2,964	2,964	2,923	2,924	-61	-2.04	52,230	-
[2513]	25/10/16	2,977	2,985	2,965	2,985	+5	+0.17	42,660	-
[2513]	25/10/15	2,979	2,980	2,973	2,980	+24	+0.81	38,520	-
[2513]	25/10/14	2,991	3,005	2,956	2,956	-85	-2.80	98,600	-
[2513]	25/10/10	3,043	3,046	3,033	3,041	-9	-0.30	21,190	-
[2513]	25/10/09	3,048	3,051	3,038	3,050	+27	+0.89	31,350	-
[2513]	25/10/08	3,012	3,027	3,012	3,023	+26	+0.87	9,840	-
[2513]	25/10/07	2,991	2,999	2,991	2,997	+6	+0.20	49,060	-
[2513]	25/10/06	2,974	2,994	2,974	2,991	+54	+1.84	103,570	-
[2513]	25/10/03	2,916	2,938	2,916	2,937	+18	+0.62	3,050	-
[2513]	25/10/02	2,915	2,921	2,915	2,919	+25	+0.86	35,370	-
[2513]	25/10/01	2,910	2,912	2,894	2,894	-15	-0.52	2,920	-
[2513]	25/09/30	2,923	2,923	2,909	2,909	-14	-0.48	170,040	-
[2513]	25/09/29	2,928	2,929	2,923	2,923	+5	+0.17	91,880	-
[2513]	25/09/26	2,915	2,918	2,910	2,918	+1	+0.03	19,970	-
[2513]	25/09/25	2,913	2,917	2,911	2,917	+5	+0.17	27,220	-
[2513]	25/09/24	2,902	2,912	2,898	2,912	+2	+0.07	47,780	-
[2513]	25/09/22	2,905	2,915	2,905	2,910	+19	+0.66	19,030	-
[2513]	25/09/19	2,891	2,904	2,884	2,891	+11	+0.38	10,170	-
[2513]	25/09/18	2,873	2,881	2,873	2,880	+19	+0.66	11,080	-
[2513]	25/09/17	2,871	2,876	2,858	2,861	-15	-0.52	20,280	-
[2513]	25/09/16	2,873	2,882	2,873	2,876	+5	+0.17	4,830	-
[2513]	25/09/12	2,872	2,874	2,868	2,871	+19	+0.67	7,220	-
[2513]	25/09/11	2,843	2,852	2,843	2,852	+5	+0.18	12,250	-
[2513]	25/09/10	2,844	2,847	2,842	2,847	+18	+0.64	28,130	-
[2513]	25/09/09	2,848	2,848	2,827	2,829	-15	-0.53	171,760	-
[2513]	25/09/08	2,850	2,855	2,840	2,844	-8	-0.28	93,490	-
[2513]	25/09/05	2,850	2,852	2,846	2,852	+27	+0.96	50,800	-