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
[2620]	26/10/30	363	364	363	363	+0.7	+0.19	41,150	-
[2620]	26/10/29	363	364	363	363	+0.5	+0.14	63,760	-
[2620]	26/10/28	363	363	362	363	+0.4	+0.11	49,020	-
[2620]	26/10/27	362	363	362	363	+2.3	+0.64	24,700	-
[2620]	26/10/26	361	362	361	361	+0.9	+0.25	5,040	-
[2620]	26/10/23	360	361	359	361	+0.3	+0.08	50,940	-
[2620]	26/10/22	363	363	361	361	-1.9	-0.52	34,410	-
[2620]	26/10/21	363	363	363	363	+0.5	+0.14	51,980	-
[2620]	26/10/20	363	364	363	363	+0.6	+0.17	102,830	-
[2620]	26/10/19	362	363	362	363	+0.4	+0.11	23,250	-
[2620]	26/10/16	363	363	361	363	+0.3	+0.08	16,580	-
[2620]	26/10/15	363	363	362	363	+0.3	+0.08	63,330	-
[2620]	26/10/14	363	363	362	363	+0.1	+0.03	19,600	-
[2620]	26/10/13	364	364	363	363	-0.6	-0.16	79,890	-
[2620]	26/10/09	362	364	362	364	+1.0	+0.28	74,420	-
[2620]	26/10/08	363	363	361	363	-1.8	-0.49	45,650	-
[2620]	26/10/07	365	366	365	365	+0.7	+0.19	68,330	-
[2620]	26/10/06	364	365	364	365	+1.0	+0.27	58,710	-
[2620]	26/10/05	364	365	363	364	+0.1	+0.03	34,650	-
[2620]	26/10/02	364	367	364	364	-0.7	-0.19	48,080	-
[2620]	26/10/01	363	365	363	365	+3.3	+0.91	25,240	-
[2620]	26/09/30	363	363	360	362	+0.2	+0.06	17,780	-
[2620]	26/09/29	362	363	362	362	+0.5	+0.14	137,350	-
[2620]	26/09/28	362	363	362	362	-1.1	-0.30	177,920	-
[2620]	26/09/25	366	366	364	364	-0.4	-0.11	53,740	-
[2620]	26/09/24	365	365	363	365	+3.0	+0.83	1,029,620	-
[2620]	26/09/18	360	363	360	362	+3.7	+1.03	1,033,390	-
[2620]	26/09/17	360	361	359	359	+1.5	+0.42	581,660	-
[2620]	26/09/16	359	359	358	358	+1.4	+0.39	63,720	-
[2620]	26/09/15	356	357	356	357	+1.3	+0.37	69,800	-
[2620]	26/09/14	356	356	354	356	+0.3	+0.08	44,630	-
[2620]	26/09/11	357	357	356	356	+0.5	+0.14	3,905,940	-
[2620]	26/09/10	355	357	355	356	+2.1	+0.59	44,430	-
[2620]	26/09/09	356	356	354	354	-1.5	-0.42	42,970	-
[2620]	26/09/08	357	357	354	356	-5.4	-1.49	1,094,920	-
[2620]	26/09/07	362	362	361	362	0	+0.00	136,280	-
[2620]	26/09/04	362	362	360	362	-1.5	-0.41	259,480	-
[2620]	26/09/03	368	368	364	364	-5.4	-1.46	195,640	-
[2620]	26/09/02	371	371	369	370	0	+0.00	101,260	-
[2620]	26/09/01	370	370	370	370	-0.5	-0.13	7,700	-
[2620]	26/08/31	371	371	370	371	+1.0	+0.27	486,120	-
[2620]	26/08/28	370	370	369	370	+0.3	+0.08	5,040	-
[2620]	26/08/27	369	370	369	370	+1.3	+0.35	57,930	-
[2620]	26/08/26	369	369	369	369	+0.6	+0.16	18,400	-
[2620]	26/08/25	369	369	369	369	+0.9	+0.24	8,970	-
[2620]	26/08/24	368	369	368	369	0	+0.00	141,050	-
[2620]	26/08/21	369	369	368	369	+1.4	+0.38	155,350	-
[2620]	26/08/20	367	368	367	368	-1.8	-0.49	119,300	-
[2620]	26/08/19	370	370	369	370	+0.3	+0.08	24,310	-
[2620]	26/08/18	369	370	369	370	+1.8	+0.49	30,930	-
[2620]	26/08/17	369	369	369	369	+0.3	+0.08	25,200	-
[2620]	26/08/14	369	370	369	369	+0.9	+0.24	46,150	-
[2620]	26/08/13	369	369	369	369	+0.4	+0.11	60,790	-
[2620]	26/08/12	369	369	368	369	+2.5	+0.68	77,690	-
[2620]	26/08/10	366	367	365	367	+1.4	+0.38	53,280	-
[2620]	26/08/07	367	367	366	366	+1.9	+0.52	111,080	-
[2620]	26/08/06	365	365	365	365	+0.6	+0.16	64,050	-
[2620]	26/08/05	365	366	364	365	+1.4	+0.38	223,550	-
[2620]	26/08/04	364	365	363	364	+2.6	+0.72	130,400	-
[2620]	26/08/03	365	370	359	362	-8.8	-2.37	1,469,880	-
[2620]	26/07/31	371	372	370	371	-6.8	-1.80	809,540	-
[2620]	26/07/30	377	378	377	378	+0.1	+0.03	13,920	-
[2620]	26/07/29	378	378	377	378	0	+0.00	393,610	-
[2620]	26/07/28	378	378	378	378	+1.3	+0.34	146,210	-
[2620]	26/07/27	378	378	377	377	+0.8	+0.21	174,100	-
[2620]	26/07/24	377	378	377	377	+1.8	+0.48	404,030	-
[2620]	26/07/23	376	376	376	376	-0.2	-0.05	57,400	-
[2620]	26/07/22	376	377	376	377	+2.1	+0.56	78,670	-
[2620]	26/07/21	375	375	375	375	+0.1	+0.03	21,470	-
[2620]	26/07/17	375.4	375.9	375.4	375.6	+0.5	+0.13	21,320	-
[2620]	26/07/16	374.8	375.1	374.8	375.1	+0.8	+0.21	98,290	-
[2620]	26/07/15	374.5	374.8	374.3	374.3	-0.4	-0.11	570,490	-
[2620]	26/07/14	374.9	374.9	374.4	374.7	-0.2	-0.05	396,340	-
[2620]	26/07/13	375.3	375.4	373.9	374.9	+1.3	+0.35	451,660	-
[2620]	26/07/10	376.5	376.5	372.9	373.6	-1.5	-0.40	83,970	-
[2620]	26/07/09	376.5	376.5	375.1	375.1	-2.5	-0.66	63,300	-
[2620]	26/07/08	377.3	378.3	377.3	377.6	+0.3	+0.08	104,210	-
[2620]	26/07/07	377.6	377.7	376.5	377.3	-0.9	-0.24	24,070	-
[2620]	26/07/06	374.9	378.2	374.9	378.2	+3.4	+0.91	28,170	-
[2620]	26/07/03	376.0	376.0	374.6	374.8	-2.6	-0.69	60,410	-
[2620]	26/07/02	379.1	379.1	377.0	377.4	-1.0	-0.26	216,740	-
[2620]	26/07/01	377.8	378.6	377.8	378.4	+0.8	+0.21	754,330	-
[2620]	26/06/30	376.7	377.9	376.5	377.6	+1.3	+0.35	439,420	-
[2620]	26/06/29	376.9	376.9	376.1	376.3	+0.2	+0.05	34,080	-
[2620]	26/06/26	376.1	376.3	375.6	376.1	+0.1	+0.03	40,110	-
[2620]	26/06/25	376.4	376.4	375.4	376.0	+0.7	+0.19	673,660	-
[2620]	26/06/24	376.0	376.0	372.4	375.3	-0.3	-0.08	135,570	-
[2620]	26/06/23	375.0	375.6	374.9	375.6	+0.4	+0.11	215,080	-
[2620]	26/06/22	374.7	375.2	374.5	375.2	+0.5	+0.13	33,480	-
[2620]	26/06/19	374.3	374.7	374.0	374.7	+1.7	+0.46	26,630	-
[2620]	26/06/18	372.7	373.2	372.7	373.0	0.0	0.00	908,880	-
[2620]	26/06/17	373.0	373.2	372.7	373.0	+0.3	+0.08	24,060	-
[2620]	26/06/16	372.6	372.8	372.3	372.7	+0.2	+0.05	8,840	-
[2620]	26/06/15	372.2	372.8	371.9	372.5	0.0	0.00	101,340	-
[2620]	26/06/12	372.5	372.7	372.0	372.5	-0.3	-0.08	36,500	-
[2620]	26/06/11	372.4	372.8	372.4	372.8	+0.7	+0.19	80,140	-
[2620]	26/06/10	371.7	372.4	371.7	372.1	+0.6	+0.16	85,820	-
[2620]	26/06/09	371.7	371.8	371.2	371.5	0.0	0.00	20,010	-
[2620]	26/06/08	371.4	371.9	371.4	371.5	+0.1	+0.03	1,605,370	-
[2620]	26/06/05	371.8	371.8	371.4	371.4	+0.3	+0.08	61,000	-
[2620]	26/06/04	371.3	371.5	370.8	371.1	-0.1	-0.03	76,070	-
[2620]	26/06/03	371.1	371.4	371.1	371.2	+0.1	+0.03	403,340	-
[2620]	26/06/02	370.9	371.2	370.7	371.1	+0.9	+0.24	96,260	-
[2620]	26/06/01	369.9	370.5	369.9	370.2	+0.3	+0.08	95,150	-
[2620]	26/05/29	370.5	370.5	369.8	369.9	-0.1	-0.03	13,880	-
[2620]	26/05/28	370.1	370.4	370.0	370.0	0.0	0.00	61,960	-
[2620]	26/05/27	370.0	370.0	369.5	370.0	+0.9	+0.24	383,650	-
[2620]	26/05/26	368.8	369.2	368.7	369.1	+0.2	+0.05	60,100	-
[2620]	26/05/25	369.0	369.0	368.4	368.9	-0.1	-0.03	74,490	-
[2620]	26/05/22	368	369	368	369	+1.0	+0.27	16,750	-
[2620]	26/05/21	368	368	368	368	+0.6	+0.16	400,160	-
[2620]	26/05/20	368	368	368	368	+0.1	+0.03	146,740	-
[2620]	26/05/19	368	368	368	368	+0.7	+0.19	30,610	-
[2620]	26/05/18	368	368	368	368	+1.3	+0.35	144,690	-
[2620]	26/05/15	367	367	367	367	+1.7	+0.46	440,040	-
[2620]	26/05/14	366	366	365	366	+1.6	+0.44	52,900	-
[2620]	26/05/13	365	366	365	365	+0.9	+0.25	171,610	-
[2620]	26/05/12	364	366	364	365	+1.4	+0.38	679,700	-
[2620]	26/05/11	364	365	364	364	+0.7	+0.19	76,410	-
[2620]	26/05/08	364	364	364	364	+1.2	+0.33	459,970	-
[2620]	26/05/07	363	363	362	363	-1.9	-0.52	443,320	-
[2620]	26/05/01	367	367	364	365	-6.7	-1.80	1,058,120	-
[2620]	26/04/30	370	373	370	372	+3.9	+1.06	190,290	-
[2620]	26/04/28	370	370	369	369	-0.6	-0.16	54,060	-
[2620]	26/04/27	370.7	370.7	369.7	370.4	-0.6	-0.16	107,210	-
[2620]	26/04/24	370.8	371.1	370.8	371.0	+0.2	+0.05	44,080	-
[2620]	26/04/23	370.6	370.8	369.9	370.8	+0.9	+0.24	54,360	-
[2620]	26/04/22	370.3	370.3	369.7	369.9	+0.5	+0.14	429,560	-
[2620]	26/04/21	369.6	369.6	369.2	369.4	-0.1	-0.03	342,540	-
[2620]	26/04/20	369.7	369.8	368.9	369.5	-0.5	-0.14	135,840	-
[2620]	26/04/17	369.6	370.3	369.6	370.0	+1.1	+0.30	371,100	-
[2620]	26/04/16	369.1	369.1	368.1	368.9	+0.1	+0.03	51,560	-
[2620]	26/04/15	368.9	369.2	368.6	368.8	-0.4	-0.11	55,690	-
[2620]	26/04/14	370.1	370.1	368.9	369.2	-0.9	-0.24	691,380	-
[2620]	26/04/13	370.1	370.6	370.0	370.1	+0.3	+0.08	49,390	-
[2620]	26/04/10	369.2	369.8	368.8	369.8	+0.7	+0.19	47,230	-
[2620]	26/04/09	368.1	369.1	367.9	369.1	-0.6	-0.16	33,880	-
[2620]	26/04/08	372.6	372.6	369.3	369.7	-2.9	-0.78	623,190	-
[2620]	26/04/07	372.5	372.9	372.4	372.6	+0.5	+0.13	39,180	-
[2620]	26/04/06	372.6	372.6	371.8	372.1	-0.4	-0.11	393,280	-
[2620]	26/04/03	371.9	373.6	371.6	372.5	+1.1	+0.30	28,270	-
[2620]	26/04/02	370.2	371.5	369.9	371.4	+1.6	+0.43	633,580	-
[2620]	26/04/01	370.0	370.8	369.6	369.8	-2.2	-0.59	111,520	-
[2620]	26/03/31	372.3	372.5	371.7	372.0	+0.3	+0.08	576,770	-
[2620]	26/03/30	373.2	373.2	371.4	371.7	+0.9	+0.24	805,790	-
[2620]	26/03/27	371.0	371.4	370.7	370.8	-0.2	-0.05	832,190	-
[2620]	26/03/26	370.6	371.1	370.0	371.0	+1.0	+0.27	12,170	-
[2620]	26/03/25	371.7	371.7	369.1	370.0	+0.9	+0.24	63,880	-
[2620]	26/03/24	371.5	371.5	368.5	369.1	-1.7	-0.46	64,670	-
[2620]	26/03/23	370.0	371.1	369.6	370.8	-1.3	-0.35	1,199,900	-
[2620]	26/03/19	372.5	372.5	371.7	372.1	+1.8	+0.49	786,100	-
[2620]	26/03/18	371.0	371.3	370.3	370.3	-1.4	-0.38	71,050	-
[2620]	26/03/17	371.4	372.0	371.2	371.7	+0.2	+0.05	156,300	-
[2620]	26/03/16	372.0	372.1	371.3	371.5	-0.2	-0.05	140,970	-
[2620]	26/03/13	371.3	372.1	370.6	371.7	+0.6	+0.16	763,210	-
[2620]	26/03/12	371.0	371.3	370.6	371.1	+1.9	+0.51	726,880	-
[2620]	26/03/11	369.3	369.9	369.0	369.2	+1.2	+0.33	20,520	-
[2620]	26/03/10	369.0	369.0	368.0	368.0	-2.0	-0.54	92,700	-
[2620]	26/03/09	369.4	370.8	369.4	370.0	+1.6	+0.43	514,080	-
[2620]	26/03/06	367.6	368.5	367.5	368.4	+1.3	+0.35	93,900	-
[2620]	26/03/05	366.9	367.3	365.6	367.1	-1.3	-0.35	119,410	-
[2620]	26/03/04	368.5	368.9	367.3	368.4	+0.3	+0.08	114,690	-
[2620]	26/03/03	367.7	368.6	367.7	368.1	+0.5	+0.14	447,330	-
[2620]	26/03/02	366.6	367.6	365.7	367.6	+2.8	+0.77	75,070	-
[2620]	26/02/27	364.7	365.0	364.0	364.8	+0.1	+0.03	34,220	-
[2620]	26/02/26	364.7	365.1	364.2	364.7	+1.1	+0.30	48,840	-
[2620]	26/02/25	364.3	364.5	363.6	363.6	+0.9	+0.25	20,700	-
[2620]	26/02/24	361.9	363.1	361.7	362.7	-0.2	-0.06	420,490	-
[2620]	26/02/20	362.8	363.1	362.1	362.9	+0.7	+0.19	388,120	-
[2620]	26/02/19	361.6	362.8	361.5	362.2	+3.3	+0.92	336,750	-
[2620]	26/02/18	357.8	359.1	357.8	358.9	+1.2	+0.34	15,660	-
[2620]	26/02/17	358.5	358.9	357.5	357.7	-0.1	-0.03	77,400	-
[2620]	26/02/16	357.2	358.2	357.2	357.8	+0.3	+0.08	46,420	-
[2620]	26/02/13	357.6	358.0	356.8	357.5	-0.6	-0.17	691,550	-
[2620]	26/02/12	357.7	358.1	355.3	358.1	-4.6	-1.27	418,840	-
[2620]	26/02/10	364.2	364.5	361.9	362.7	-2.0	-0.55	359,530	-
[2620]	26/02/09	366.7	366.8	364.5	364.7	-1.1	-0.30	627,410	-
[2620]	26/02/06	366.2	366.2	365.2	365.8	0.0	0.00	451,010	-
[2620]	26/02/05	365.6	365.8	365.1	365.8	+1.7	+0.47	129,510	-
[2620]	26/02/04	363.0	364.1	362.9	364.1	+2.3	+0.64	269,760	-
[2620]	26/02/03	362.1	362.3	361.6	361.8	+0.8	+0.22	185,880	-
[2620]	26/02/02	361.6	361.8	360.6	361.0	+2.8	+0.78	287,580	-
[2620]	26/01/30	356.6	358.5	356.4	358.2	+2.4	+0.67	243,220	-
[2620]	26/01/29	356.5	356.8	355.7	355.8	+0.4	+0.11	674,940	-
[2620]	26/01/28	355.1	356.2	353.8	355.4	-4.0	-1.11	113,840	-
[2620]	26/01/27	359.2	359.7	358.5	359.4	-0.3	-0.08	218,880	-
[2620]	26/01/26	361.0	361.4	357.9	359.7	-9.1	-2.47	973,610	-
[2620]	26/01/23	368.7	369.0	368.5	368.8	-0.4	-0.11	111,400	-
[2620]	26/01/22	368.5	369.3	367.8	369.2	+1.5	+0.41	38,610	-
[2620]	26/01/21	367.8	368.1	367.0	367.7	-0.8	-0.22	249,900	-
[2620]	26/01/20	367.6	368.5	367.1	368.5	+1.2	+0.33	115,420	-
[2620]	26/01/19	367.6	367.6	366.1	367.3	-1.4	-0.38	93,900	-
[2620]	26/01/16	369.0	369.1	367.7	368.7	-0.1	-0.03	13,200	-
[2620]	26/01/15	368.9	369.2	368.3	368.8	-1.8	-0.49	41,400	-
[2620]	26/01/14	370.1	370.9	369.9	370.6	+0.9	+0.24	143,570	-
[2620]	26/01/13	367.4	369.7	367.4	369.7	+3.4	+0.93	150,010	-
[2620]	26/01/09	365.4	366.5	365.2	366.3	+1.8	+0.49	171,780	-
[2620]	26/01/08	365.3	365.5	364.4	364.5	-2.0	-0.55	113,610	-
[2620]	26/01/07	367.0	367.3	366.3	366.5	0.0	0.00	121,860	-
[2620]	26/01/06	367.0	367.4	366.0	366.5	-1.5	-0.41	93,430	-
[2620]	26/01/05	367.8	386.0	366.7	368.0	+2.9	+0.79	82,910	-
[2620]	25/12/30	365.8	366.3	365.1	365.1	-0.9	-0.25	37,260	-
[2620]	25/12/29	366.2	366.4	365.3	366.0	+0.8	+0.22	591,510	-
[2620]	25/12/26	365.0	365.9	364.8	365.2	+0.2	+0.05	52,690	-
[2620]	25/12/25	363.5	365.3	363.5	365.0	+0.9	+0.25	27,110	-
[2620]	25/12/24	364.9	365.3	363.7	364.1	-1.2	-0.33	283,840	-
[2620]	25/12/23	367.8	367.8	364.6	365.3	-3.2	-0.87	26,480	-
[2620]	25/12/22	368.7	368.7	367.7	368.5	+3.6	+0.99	104,930	-
[2620]	25/12/19	363.8	365.2	363.8	364.9	+0.2	+0.05	25,280	-
[2620]	25/12/18	363.5	364.7	363.5	364.7	+1.9	+0.52	13,410	-
[2620]	25/12/17	361.8	363.0	361.2	362.8	+0.9	+0.25	36,780	-
[2620]	25/12/16	362.3	362.4	361.6	361.9	-0.3	-0.08	19,240	-
[2620]	25/12/15	364.1	364.4	362.2	362.2	-1.5	-0.41	38,220	-
[2620]	25/12/12	363.3	363.7	363.2	363.7	-0.7	-0.19	19,630	-
[2620]	25/12/11	364.0	364.5	363.1	364.4	-0.8	-0.22	477,830	-
[2620]	25/12/10	365.4	365.8	364.9	365.2	+1.1	+0.30	46,030	-
[2620]	25/12/09	363.7	364.1	363.4	364.1	+2.1	+0.58	38,650	-
[2620]	25/12/08	362.2	362.4	361.3	362.0	+1.3	+0.36	12,430	-
[2620]	25/12/05	362.4	362.4	360.7	360.7	-2.2	-0.61	24,170	-
[2620]	25/12/04	362.5	363.2	362.0	362.9	-0.3	-0.08	70,400	-
[2620]	25/12/03	363.6	363.7	363.2	363.2	-0.3	-0.08	15,880	-
[2620]	25/12/02	362.8	363.5	362.6	363.5	0.0	0.00	106,810	-
[2620]	25/12/01	364.0	364.0	362.7	363.5	-1.2	-0.33	209,180	-
[2620]	25/11/28	364.8	365.2	364.4	364.7	+1.3	+0.36	57,650	-
[2620]	25/11/27	364.9	364.9	363.4	363.4	-1.0	-0.27	230,160	-
[2620]	25/11/26	364.4	364.9	363.1	364.4	-1.3	-0.36	472,340	-
[2620]	25/11/25	366.2	366.3	365.1	365.7	-0.2	-0.05	61,330	-
[2620]	25/11/21	366.9	367.2	365.9	365.9	-1.1	-0.30	267,990	-
[2620]	25/11/20	365.4	367.0	365.2	367.0	+5.2	+1.44	104,110	-
[2620]	25/11/19	362.0	362.3	361.3	361.8	+0.9	+0.25	457,430	-
[2620]	25/11/18	361.1	361.5	360.4	360.9	+0.9	+0.25	62,890	-
[2620]	25/11/17	359.9	360.3	359.3	360.0	+0.4	+0.11	219,790	-
[2620]	25/11/14	359.6	360.2	359.3	359.6	-0.8	-0.22	14,490	-
[2620]	25/11/13	360.2	360.7	360.0	360.4	+0.5	+0.14	436,830	-
[2620]	25/11/12	358.6	360.3	358.6	359.9	+1.4	+0.39	41,790	-
[2620]	25/11/11	358.8	359.1	358.3	358.5	+0.6	+0.17	33,010	-
[2620]	25/11/10	357.6	358.3	357.2	357.9	+0.9	+0.25	50,200	-
[2620]	25/11/07	356.2	357.0	355.8	357.0	-0.7	-0.20	26,860	-
[2620]	25/11/06	358.1	358.1	357.4	357.7	0.0	0.00	30,690	-
[2620]	25/11/05	357.0	357.7	356.0	357.7	+0.6	+0.17	412,830	-
[2620]	25/11/04	358.5	359.0	357.0	357.1	-0.9	-0.25	233,800	-
[2620]	25/10/31	357.1	358.0	357.0	358.0	+2.0	+0.56	24,110	-
[2620]	25/10/30	355.0	356.0	354.3	356.0	+1.4	+0.39	22,860	-
[2620]	25/10/29	353.3	354.8	353.0	354.6	+1.3	+0.37	21,550	-
[2620]	25/10/28	355.6	355.6	353.3	353.3	-2.5	-0.70	27,480	-
[2620]	25/10/27	356.3	356.6	355.2	355.8	-0.4	-0.11	101,840	-
[2620]	25/10/24	355.0	356.2	354.9	356.2	+1.5	+0.42	82,200	-
[2620]	25/10/23	353.7	355.2	353.7	354.7	+0.9	+0.25	8,410	-
[2620]	25/10/22	353.3	353.8	352.7	353.8	+0.8	+0.23	24,460	-
[2620]	25/10/21	351.1	353.0	350.5	353.0	+2.5	+0.71	27,240	-
[2620]	25/10/20	351.3	351.6	350.2	350.5	+1.9	+0.55	86,540	-
[2620]	25/10/17	349.8	350.1	348.6	348.6	-2.8	-0.80	17,020	-
[2620]	25/10/16	351.0	351.4	350.0	351.4	+0.4	+0.11	153,170	-
[2620]	25/10/15	352.7	352.8	351.0	351.0	-2.1	-0.59	10,080	-
[2620]	25/10/14	355.0	355.0	352.7	353.1	-1.7	-0.48	306,320	-
[2620]	25/10/10	355.1	355.5	354.1	354.8	0.0	0.00	124,020	-
[2620]	25/10/09	354.8	354.8	353.8	354.8	-1.2	-0.34	60,010	-
[2620]	25/10/08	355.1	356.4	355.1	356.0	+4.3	+1.22	27,760	-
[2620]	25/10/07	351.4	351.9	351.0	351.7	+1.3	+0.37	51,470	-
[2620]	25/10/06	349.0	351.2	349.0	350.4	+7.0	+2.04	141,920	-
[2620]	25/10/03	344.0	345.4	343.4	343.4	-0.5	-0.15	43,910	-
[2620]	25/10/02	343.5	344.4	343.5	343.9	0.0	0.00	34,910	-
[2620]	25/10/01	345.9	345.9	343.7	343.9	-2.1	-0.61	44,680	-
[2620]	25/09/30	346.8	347.3	346.0	346.0	-1.0	-0.29	204,450	-
[2620]	25/09/29	348.5	348.5	346.9	347.0	-1.9	-0.54	28,090	-
[2620]	25/09/26	349.2	349.6	348.8	348.9	+1.9	+0.55	40,830	-
[2620]	25/09/25	346.9	347.3	346.6	347.0	+1.7	+0.49	172,130	-
[2620]	25/09/24	344.6	345.4	344.1	345.3	-0.3	-0.09	17,680	-
[2620]	25/09/22	345.7	346.3	345.6	345.6	+1.1	+0.32	177,110	-
[2620]	25/09/19	345.4	345.6	343.7	344.5	0.0	0.00	90,920	-
[2620]	25/09/18	342.7	344.5	342.5	344.5	+1.9	+0.55	43,420	-
[2620]	25/09/17	342.0	342.6	341.2	342.6	0.0	0.00	55,540	-
[2620]	25/09/16	344.0	344.2	342.6	342.6	-1.3	-0.38	45,730	-
[2620]	25/09/12	343.7	344.2	343.3	343.9	-0.5	-0.15	347,450	-
[2620]	25/09/11	343.6	344.5	343.6	344.4	+0.8	+0.23	20,280	-
[2620]	25/09/10	343.5	343.9	343.3	343.6	+0.5	+0.15	27,780	-
[2620]	25/09/09	344.0	344.2	342.6	343.1	-2.3	-0.67	46,290	-
[2620]	25/09/08	345.7	346.4	345.2	345.4	0.0	0.00	43,720	-
[2620]	25/09/05	345.6	345.6	345.0	345.4	+0.6	+0.17	32,470	-