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
[2621]	26/10/29	977	982	974	979	+2.0	+0.20	174,136	-
[2621]	26/10/28	981	982	976	977	-7.0	-0.71	163,081	-
[2621]	26/10/27	981	986	980	984	+2.0	+0.20	187,438	-
[2621]	26/10/26	981	983	979	982	0	+0.00	87,226	-
[2621]	26/10/23	984	987	982	982	+12.0	+1.24	532,069	-
[2621]	26/10/22	968	972	966	970	+9.0	+0.94	277,735	-
[2621]	26/10/21	961	964	961	961	0	+0.00	125,201	-
[2621]	26/10/20	959	961	957	961	-4.0	-0.41	121,346	-
[2621]	26/10/19	965	969	965	965	+2.0	+0.21	384,163	-
[2621]	26/10/16	963	966	962	963	+4.0	+0.42	850,594	-
[2621]	26/10/15	952	961	952	959	+15.0	+1.59	717,602	-
[2621]	26/10/14	945	946	942	944	-1.0	-0.11	196,021	-
[2621]	26/10/13	938	946	938	945	+11.0	+1.18	447,830	-
[2621]	26/10/09	936	938	934	934	+9.0	+0.97	297,490	-
[2621]	26/10/08	926	929	925	925	-11.0	-1.18	270,027	-
[2621]	26/10/07	939	940	935	936	-4.0	-0.43	354,093	-
[2621]	26/10/06	940	941	937	940	-5.0	-0.53	509,016	-
[2621]	26/10/05	944	948	944	945	-2.0	-0.21	184,098	-
[2621]	26/10/02	946	947	943	947	+1.0	+0.11	222,869	-
[2621]	26/10/01	947	947	941	946	-8.0	-0.84	491,191	-
[2621]	26/09/30	952	955	951	954	-1.0	-0.10	195,832	-
[2621]	26/09/29	955	956	951	955	-2.0	-0.21	295,630	-
[2621]	26/09/28	959	960	957	957	-11.0	-1.14	371,672	-
[2621]	26/09/25	965	968	963	968	-5.0	-0.51	668,600	-
[2621]	26/09/24	979	979	972	973	-19.0	-1.92	1,273,417	-
[2621]	26/09/18	991	994	990	992	+6.0	+0.61	543,362	-
[2621]	26/09/17	983	987	983	986	+5.0	+0.51	506,189	-
[2621]	26/09/16	982	984	980	981	+4.0	+0.41	218,594	-
[2621]	26/09/15	982	983	977	977	-4.0	-0.41	250,579	-
[2621]	26/09/14	981	985	979	981	-2.0	-0.20	203,659	-
[2621]	26/09/11	981	983	979	983	-10.0	-1.01	533,986	-
[2621]	26/09/10	992	994	991	993	-4.0	-0.40	145,980	-
[2621]	26/09/09	997	1,000	997	997	+1.0	+0.10	131,632	-
[2621]	26/09/08	997	1,001	996	996	0	+0.00	291,710	-
[2621]	26/09/07	995	1,000	995	996	-4.0	-0.40	213,811	-
[2621]	26/09/04	997	1,000	996	1,000	+1.0	+0.10	199,342	-
[2621]	26/09/03	996	999	995	999	+7.0	+0.71	195,408	-
[2621]	26/09/02	993	993	990	992	-1.0	-0.10	538,246	-
[2621]	26/09/01	996	996	993	993	-11.0	-1.10	199,572	-
[2621]	26/08/31	1,003	1,006	1,003	1,004	-1.0	-0.10	1,035,950	-
[2621]	26/08/28	1,007	1,007	1,003	1,005	-3.0	-0.30	119,765	-
[2621]	26/08/27	1,009	1,010	1,006	1,008	+1.0	+0.10	177,797	-
[2621]	26/08/26	1,009	1,010	1,007	1,007	+7.0	+0.70	168,204	-
[2621]	26/08/25	1,000	1,002	998	1,000	+2.0	+0.20	262,956	-
[2621]	26/08/24	995	1,000	995	998	+1.0	+0.10	483,526	-
[2621]	26/08/21	997	998	995	997	-7.0	-0.70	171,611	-
[2621]	26/08/20	1,002	1,007	1,002	1,004	+12.0	+1.21	376,411	-
[2621]	26/08/19	989	993	988	992	+9.0	+0.92	367,108	-
[2621]	26/08/18	987	987	983	983	-13.0	-1.31	388,662	-
[2621]	26/08/17	996	996	993	996	-2.0	-0.20	154,787	-
[2621]	26/08/14	1,000	1,001	997	998	+2.0	+0.20	181,024	-
[2621]	26/08/13	995	998	995	996	-3.0	-0.30	184,418	-
[2621]	26/08/12	998	999	996	999	-3.0	-0.30	174,401	-
[2621]	26/08/10	999	1,003	997	1,002	+3.0	+0.30	159,657	-
[2621]	26/08/07	1,000	1,000	997	999	-7.0	-0.70	149,172	-
[2621]	26/08/06	1,007	1,009	1,006	1,006	-2.0	-0.20	111,493	-
[2621]	26/08/05	1,004	1,010	1,004	1,008	+11.0	+1.10	437,172	-
[2621]	26/08/04	997	999	995	997	0	+0.00	197,725	-
[2621]	26/08/03	996	999	995	997	-5.0	-0.50	611,689	-
[2621]	26/07/31	997	1,004	997	1,002	+6.0	+0.60	264,585	-
[2621]	26/07/30	1,002	1,002	994	996	-19.0	-1.87	623,692	-
[2621]	26/07/29	1,015	1,017	1,015	1,015	+2.0	+0.20	339,916	-
[2621]	26/07/28	1,012	1,014	1,011	1,013	+1.0	+0.10	210,472	-
[2621]	26/07/27	1,011	1,014	1,011	1,012	+8.0	+0.80	202,746	-
[2621]	26/07/24	1,006	1,006	1,003	1,004	-4.0	-0.40	278,319	-
[2621]	26/07/23	1,007	1,010	1,007	1,008	-2.0	-0.20	959,270	-
[2621]	26/07/22	1,011	1,012	1,009	1,010	-4.0	-0.39	383,589	-
[2621]	26/07/21	1,015	1,016	1,013	1,014	-5.0	-0.49	278,890	-
[2621]	26/07/17	1,018	1,021	1,017	1,019	+2	+0.20	111,597	-
[2621]	26/07/16	1,020	1,020	1,017	1,017	+1	+0.10	140,287	-
[2621]	26/07/15	1,016	1,017	1,014	1,016	+1	+0.10	205,096	-
[2621]	26/07/14	1,016	1,017	1,013	1,015	-6	-0.59	229,802	-
[2621]	26/07/13	1,020	1,021	1,018	1,021	-5	-0.49	407,234	-
[2621]	26/07/10	1,022	1,027	1,021	1,026	+4	+0.39	140,747	-
[2621]	26/07/09	1,018	1,023	1,018	1,022	-13	-1.26	443,339	-
[2621]	26/07/08	1,034	1,035	1,032	1,035	-5	-0.48	409,592	-
[2621]	26/07/07	1,047	1,047	1,040	1,040	-6	-0.57	408,793	-
[2621]	26/07/06	1,045	1,049	1,045	1,046	-2	-0.19	154,323	-
[2621]	26/07/03	1,048	1,049	1,046	1,048	0	0.00	142,338	-
[2621]	26/07/02	1,048	1,049	1,046	1,048	-2	-0.19	496,231	-
[2621]	26/07/01	1,052	1,053	1,050	1,050	-18	-1.69	270,940	-
[2621]	26/06/30	1,066	1,068	1,065	1,068	+2	+0.19	225,327	-
[2621]	26/06/29	1,067	1,068	1,063	1,066	+1	+0.09	718,439	-
[2621]	26/06/26	1,064	1,068	1,064	1,065	+1	+0.09	519,159	-
[2621]	26/06/25	1,067	1,068	1,064	1,064	+12	+1.14	744,359	-
[2621]	26/06/24	1,051	1,054	1,050	1,052	0	0.00	176,149	-
[2621]	26/06/23	1,051	1,052	1,049	1,052	-3	-0.28	255,926	-
[2621]	26/06/22	1,050	1,057	1,050	1,055	0	0.00	945,337	-
[2621]	26/06/19	1,059	1,060	1,055	1,055	-5	-0.47	269,820	-
[2621]	26/06/18	1,053	1,061	1,053	1,060	+8	+0.76	719,487	-
[2621]	26/06/17	1,052	1,054	1,052	1,052	+6	+0.57	128,917	-
[2621]	26/06/16	1,045	1,047	1,044	1,046	-6	-0.57	180,979	-
[2621]	26/06/15	1,052	1,056	1,052	1,052	+2	+0.19	311,392	-
[2621]	26/06/12	1,048	1,050	1,047	1,050	+13	+1.25	673,256	-
[2621]	26/06/11	1,033	1,038	1,033	1,037	-2	-0.19	268,718	-
[2621]	26/06/10	1,039	1,040	1,037	1,039	+3	+0.29	565,349	-
[2621]	26/06/09	1,035	1,037	1,033	1,036	-1	-0.10	215,638	-
[2621]	26/06/08	1,041	1,042	1,035	1,037	-8	-0.77	472,202	-
[2621]	26/06/05	1,044	1,046	1,044	1,045	+1	+0.10	1,727,863	-
[2621]	26/06/04	1,042	1,045	1,042	1,044	0	0.00	525,813	-
[2621]	26/06/03	1,046	1,047	1,044	1,044	-4	-0.38	162,067	-
[2621]	26/06/02	1,047	1,050	1,045	1,048	+6	+0.58	643,497	-
[2621]	26/06/01	1,044	1,044	1,041	1,042	-3	-0.29	360,676	-
[2621]	26/05/29	1,043	1,047	1,043	1,045	+10	+0.97	778,649	-
[2621]	26/05/28	1,036	1,038	1,032	1,035	-1	-0.10	272,325	-
[2621]	26/05/27	1,038	1,041	1,036	1,036	0	0.00	729,036	-
[2621]	26/05/26	1,039	1,039	1,035	1,036	-1	-0.10	357,634	-
[2621]	26/05/25	1,033	1,039	1,033	1,037	+11	+1.07	1,185,903	-
[2621]	26/05/22	1,025	1,028	1,025	1,026	+6.0	+0.59	789,529	-
[2621]	26/05/21	1,020	1,023	1,019	1,020	+7.0	+0.69	558,989	-
[2621]	26/05/20	1,013	1,014	1,009	1,013	-4.0	-0.39	626,994	-
[2621]	26/05/19	1,018	1,021	1,017	1,017	0	+0.00	754,167	-
[2621]	26/05/18	1,020	1,022	1,015	1,017	-11.0	-1.07	877,266	-
[2621]	26/05/15	1,034	1,035	1,028	1,028	-7.0	-0.68	436,459	-
[2621]	26/05/14	1,035	1,037	1,034	1,035	-3.0	-0.29	531,902	-
[2621]	26/05/13	1,037	1,038	1,035	1,038	-3.0	-0.29	927,637	-
[2621]	26/05/12	1,043	1,044	1,041	1,041	-4.0	-0.38	686,606	-
[2621]	26/05/11	1,047	1,048	1,045	1,045	-1.0	-0.10	723,692	-
[2621]	26/05/08	1,047	1,048	1,045	1,046	-5.0	-0.48	374,176	-
[2621]	26/05/07	1,051	1,053	1,050	1,051	+7.0	+0.67	644,343	-
[2621]	26/05/01	1,045	1,045	1,043	1,044	+5.0	+0.48	1,292,934	-
[2621]	26/04/30	1,041	1,042	1,039	1,039	-9.0	-0.86	1,269,349	-
[2621]	26/04/28	1,050	1,051	1,047	1,048	-6.0	-0.57	692,730	-
[2621]	26/04/27	1,052	1,055	1,051	1,054	+1	+0.09	1,487,541	-
[2621]	26/04/24	1,055	1,056	1,053	1,053	+1	+0.10	259,324	-
[2621]	26/04/23	1,055	1,056	1,052	1,052	-4	-0.38	218,539	-
[2621]	26/04/22	1,056	1,059	1,056	1,056	-4	-0.38	169,175	-
[2621]	26/04/21	1,060	1,063	1,059	1,060	+4	+0.38	720,663	-
[2621]	26/04/20	1,056	1,058	1,055	1,056	+6	+0.57	447,827	-
[2621]	26/04/17	1,052	1,052	1,049	1,050	-9	-0.85	605,695	-
[2621]	26/04/16	1,058	1,059	1,057	1,059	-5	-0.47	222,199	-
[2621]	26/04/15	1,064	1,065	1,062	1,064	+6	+0.57	312,712	-
[2621]	26/04/14	1,056	1,060	1,056	1,058	+6	+0.57	825,308	-
[2621]	26/04/13	1,050	1,052	1,048	1,052	-5	-0.47	748,926	-
[2621]	26/04/10	1,059	1,060	1,057	1,057	-2	-0.19	497,314	-
[2621]	26/04/09	1,061	1,062	1,058	1,059	-17	-1.58	414,273	-
[2621]	26/04/08	1,075	1,078	1,073	1,076	+9	+0.84	1,452,888	-
[2621]	26/04/07	1,068	1,070	1,064	1,067	+4	+0.38	475,818	-
[2621]	26/04/06	1,063	1,065	1,062	1,063	-4	-0.37	668,176	-
[2621]	26/04/03	1,068	1,070	1,067	1,067	+9	+0.85	600,901	-
[2621]	26/04/02	1,068	1,068	1,057	1,058	-14	-1.31	722,366	-
[2621]	26/04/01	1,068	1,073	1,067	1,072	+4	+0.37	522,576	-
[2621]	26/03/31	1,062	1,069	1,062	1,068	+9	+0.85	634,721	-
[2621]	26/03/30	1,055	1,061	1,054	1,059	+1	+0.09	1,027,447	-
[2621]	26/03/27	1,060	1,061	1,055	1,058	-4	-0.38	603,918	-
[2621]	26/03/26	1,064	1,066	1,060	1,062	0	0.00	188,456	-
[2621]	26/03/25	1,062	1,065	1,062	1,062	+4	+0.38	633,804	-
[2621]	26/03/24	1,065	1,065	1,057	1,058	+6	+0.57	694,882	-
[2621]	26/03/23	1,054	1,057	1,051	1,052	-16	-1.50	953,360	-
[2621]	26/03/19	1,068	1,071	1,066	1,068	-12	-1.11	793,812	-
[2621]	26/03/18	1,076	1,081	1,075	1,080	+12	+1.12	324,375	-
[2621]	26/03/17	1,073	1,073	1,068	1,068	0	0.00	434,425	-
[2621]	26/03/16	1,068	1,071	1,068	1,068	0	0.00	531,472	-
[2621]	26/03/13	1,070	1,072	1,068	1,068	-4	-0.37	500,720	-
[2621]	26/03/12	1,070	1,073	1,068	1,072	-16	-1.47	604,760	-
[2621]	26/03/11	1,086	1,090	1,086	1,088	-9	-0.82	167,803	-
[2621]	26/03/10	1,097	1,100	1,096	1,097	+14	+1.29	1,403,873	-
[2621]	26/03/09	1,086	1,087	1,079	1,083	-9	-0.82	1,645,064	-
[2621]	26/03/06	1,093	1,095	1,092	1,092	0	0.00	587,900	-
[2621]	26/03/05	1,097	1,099	1,091	1,092	-7	-0.64	728,806	-
[2621]	26/03/04	1,101	1,106	1,099	1,099	-2	-0.18	918,460	-
[2621]	26/03/03	1,107	1,108	1,101	1,101	-11	-0.99	527,880	-
[2621]	26/03/02	1,121	1,123	1,111	1,112	-1	-0.09	872,962	-
[2621]	26/02/27	1,112	1,113	1,111	1,113	+7	+0.63	1,050,353	-
[2621]	26/02/26	1,105	1,106	1,103	1,106	+3	+0.27	494,339	-
[2621]	26/02/25	1,103	1,106	1,102	1,103	+2	+0.18	756,137	-
[2621]	26/02/24	1,102	1,104	1,101	1,101	-1	-0.09	1,433,338	-
[2621]	26/02/20	1,102	1,105	1,102	1,102	+4	+0.36	1,785,248	-
[2621]	26/02/19	1,101	1,103	1,097	1,098	-5	-0.45	1,362,608	-
[2621]	26/02/18	1,105	1,108	1,102	1,103	-2	-0.18	467,470	-
[2621]	26/02/17	1,105	1,109	1,105	1,105	+2	+0.18	595,061	-
[2621]	26/02/16	1,102	1,105	1,102	1,103	+9	+0.82	1,039,050	-
[2621]	26/02/13	1,097	1,098	1,094	1,094	+11	+1.02	1,786,489	-
[2621]	26/02/12	1,084	1,085	1,082	1,083	+5	+0.46	1,215,814	-
[2621]	26/02/10	1,077	1,079	1,075	1,078	+7	+0.65	887,689	-
[2621]	26/02/09	1,073	1,076	1,069	1,071	-5	-0.46	949,561	-
[2621]	26/02/06	1,078	1,082	1,076	1,076	+10	+0.94	1,086,740	-
[2621]	26/02/05	1,064	1,068	1,064	1,066	0	0.00	1,170,030	-
[2621]	26/02/04	1,068	1,069	1,066	1,066	+1	+0.09	563,489	-
[2621]	26/02/03	1,067	1,068	1,064	1,065	-9	-0.84	639,717	-
[2621]	26/02/02	1,071	1,075	1,068	1,074	+6	+0.56	1,136,606	-
[2621]	26/01/30	1,074	1,075	1,067	1,068	-1	-0.09	680,985	-
[2621]	26/01/29	1,076	1,077	1,069	1,069	-7	-0.65	631,947	-
[2621]	26/01/28	1,075	1,078	1,075	1,076	-5	-0.46	931,119	-
[2621]	26/01/27	1,083	1,084	1,080	1,081	+1	+0.09	695,769	-
[2621]	26/01/26	1,081	1,084	1,080	1,080	+3	+0.28	1,038,805	-
[2621]	26/01/23	1,076	1,080	1,076	1,077	+6	+0.56	671,734	-
[2621]	26/01/22	1,073	1,075	1,071	1,071	+3	+0.28	1,759,214	-
[2621]	26/01/21	1,065	1,068	1,063	1,068	0	0.00	1,073,071	-
[2621]	26/01/20	1,072	1,073	1,067	1,068	-6	-0.56	923,437	-
[2621]	26/01/19	1,078	1,081	1,073	1,074	-10	-0.92	760,622	-
[2621]	26/01/16	1,085	1,086	1,084	1,084	-2	-0.18	418,126	-
[2621]	26/01/15	1,085	1,087	1,084	1,086	+9	+0.84	962,450	-
[2621]	26/01/14	1,077	1,078	1,076	1,077	+2	+0.19	555,082	-
[2621]	26/01/13	1,078	1,081	1,075	1,075	0	0.00	1,180,804	-
[2621]	26/01/09	1,077	1,078	1,075	1,075	-6	-0.56	552,257	-
[2621]	26/01/08	1,078	1,081	1,077	1,081	-5	-0.46	741,197	-
[2621]	26/01/07	1,084	1,087	1,084	1,086	+4	+0.37	840,344	-
[2621]	26/01/06	1,086	1,086	1,082	1,082	-2	-0.18	663,482	-
[2621]	26/01/05	1,085	1,086	1,082	1,084	-10	-0.91	1,882,205	-
[2621]	25/12/30	1,094	1,097	1,093	1,094	+3	+0.27	710,214	-
[2621]	25/12/29	1,092	1,094	1,091	1,091	0	0.00	716,410	-
[2621]	25/12/26	1,094	1,095	1,091	1,091	-1	-0.09	1,845,664	-
[2621]	25/12/25	1,093	1,096	1,092	1,092	+1	+0.09	743,615	-
[2621]	25/12/24	1,089	1,092	1,089	1,091	+1	+0.09	1,184,605	-
[2621]	25/12/23	1,087	1,091	1,086	1,090	+5	+0.46	1,783,870	-
[2621]	25/12/22	1,088	1,090	1,085	1,085	-5	-0.46	1,294,392	-
[2621]	25/12/19	1,093	1,094	1,089	1,090	+1	+0.09	997,329	-
[2621]	25/12/18	1,089	1,092	1,089	1,089	+3	+0.28	570,817	-
[2621]	25/12/17	1,091	1,092	1,086	1,086	0	0.00	842,327	-
[2621]	25/12/16	1,087	1,089	1,085	1,086	-1	-0.09	713,653	-
[2621]	25/12/15	1,088	1,088	1,084	1,087	-6	-0.55	903,195	-
[2621]	25/12/12	1,096	1,096	1,092	1,093	-7	-0.64	555,466	-
[2621]	25/12/11	1,096	1,102	1,096	1,100	+7	+0.64	965,562	-
[2621]	25/12/10	1,093	1,094	1,092	1,093	+2	+0.18	953,456	-
[2621]	25/12/09	1,094	1,095	1,091	1,091	-5	-0.46	701,946	-
[2621]	25/12/08	1,095	1,097	1,095	1,096	-7	-0.63	1,251,254	-
[2621]	25/12/05	1,103	1,104	1,101	1,103	-2	-0.18	323,029	-
[2621]	25/12/04	1,106	1,106	1,104	1,105	-1	-0.09	507,329	-
[2621]	25/12/03	1,104	1,107	1,103	1,106	+1	+0.09	302,820	-
[2621]	25/12/02	1,105	1,107	1,104	1,105	-7	-0.63	705,340	-
[2621]	25/12/01	1,118	1,118	1,112	1,112	-10	-0.89	560,334	-
[2621]	25/11/28	1,121	1,122	1,120	1,122	+1	+0.09	196,311	-
[2621]	25/11/27	1,123	1,124	1,121	1,121	+2	+0.18	436,112	-
[2621]	25/11/26	1,120	1,122	1,119	1,119	+2	+0.18	791,494	-
[2621]	25/11/25	1,117	1,118	1,115	1,117	+10	+0.90	528,389	-
[2621]	25/11/21	1,107	1,108	1,106	1,107	+4	+0.36	452,714	-
[2621]	25/11/20	1,100	1,103	1,100	1,103	-1	-0.09	507,687	-
[2621]	25/11/19	1,106	1,106	1,104	1,104	-4	-0.36	814,289	-
[2621]	25/11/18	1,104	1,109	1,103	1,108	+5	+0.45	533,818	-
[2621]	25/11/17	1,103	1,104	1,101	1,103	-7	-0.63	660,222	-
[2621]	25/11/14	1,110	1,111	1,108	1,110	-5	-0.45	271,285	-
[2621]	25/11/13	1,119	1,120	1,115	1,115	0	0.00	494,006	-
[2621]	25/11/12	1,116	1,117	1,114	1,115	+6	+0.54	346,712	-
[2621]	25/11/11	1,111	1,111	1,109	1,109	+4	+0.36	662,335	-
[2621]	25/11/10	1,108	1,108	1,105	1,105	-7	-0.63	713,367	-
[2621]	25/11/07	1,115	1,115	1,112	1,112	+6	+0.54	443,431	-
[2621]	25/11/06	1,107	1,108	1,105	1,106	-11	-0.98	483,211	-
[2621]	25/11/05	1,119	1,124	1,117	1,117	0	0.00	668,170	-
[2621]	25/11/04	1,116	1,119	1,114	1,117	-4	-0.36	734,223	-
[2621]	25/10/31	1,121	1,122	1,120	1,121	-9	-0.80	602,793	-
[2621]	25/10/30	1,127	1,130	1,124	1,130	-11	-0.96	3,053,166	-
[2621]	25/10/29	1,141	1,142	1,139	1,141	+2	+0.18	849,430	-
[2621]	25/10/28	1,138	1,141	1,138	1,139	+12	+1.06	666,167	-
[2621]	25/10/27	1,130	1,131	1,125	1,127	-7	-0.62	689,740	-
[2621]	25/10/24	1,133	1,136	1,132	1,134	-7	-0.61	748,010	-
[2621]	25/10/23	1,143	1,144	1,140	1,141	0	0.00	366,339	-
[2621]	25/10/22	1,139	1,143	1,139	1,141	+6	+0.53	671,763	-
[2621]	25/10/21	1,135	1,138	1,135	1,135	+6	+0.53	471,931	-
[2621]	25/10/20	1,129	1,130	1,127	1,129	-8	-0.70	877,067	-
[2621]	25/10/17	1,133	1,140	1,133	1,137	+10	+0.89	1,399,321	-
[2621]	25/10/16	1,126	1,128	1,125	1,127	-1	-0.09	986,052	-
[2621]	25/10/15	1,124	1,129	1,124	1,128	+1	+0.09	531,149	-
[2621]	25/10/14	1,122	1,127	1,119	1,127	+19	+1.71	1,846,986	-
[2621]	25/10/10	1,108	1,110	1,107	1,108	0	0.00	868,710	-
[2621]	25/10/09	1,111	1,113	1,108	1,108	-11	-0.98	469,445	-
[2621]	25/10/08	1,118	1,120	1,117	1,119	+5	+0.45	465,956	-
[2621]	25/10/07	1,113	1,117	1,112	1,114	-1	-0.09	557,996	-
[2621]	25/10/06	1,115	1,116	1,113	1,115	-7	-0.62	321,324	-
[2621]	25/10/03	1,124	1,125	1,122	1,122	+3	+0.27	547,514	-
[2621]	25/10/02	1,123	1,123	1,119	1,119	+7	+0.63	347,434	-
[2621]	25/10/01	1,117	1,118	1,112	1,112	-8	-0.71	761,285	-
[2621]	25/09/30	1,121	1,122	1,119	1,120	+2	+0.18	495,558	-
[2621]	25/09/29	1,114	1,118	1,114	1,118	+8	+0.72	472,255	-
[2621]	25/09/26	1,114	1,115	1,110	1,110	-5	-0.45	481,677	-
[2621]	25/09/25	1,115	1,116	1,114	1,115	-5	-0.45	650,205	-
[2621]	25/09/24	1,118	1,121	1,118	1,120	+4	+0.36	401,249	-
[2621]	25/09/22	1,112	1,116	1,111	1,116	+4	+0.36	470,341	-
[2621]	25/09/19	1,118	1,119	1,112	1,112	-18	-1.59	1,671,272	-
[2621]	25/09/18	1,124	1,130	1,124	1,130	-1	-0.09	1,167,249	-
[2621]	25/09/17	1,131	1,134	1,131	1,131	+1	+0.09	1,194,025	-
[2621]	25/09/16	1,130	1,132	1,128	1,130	+2	+0.18	808,543	-
[2621]	25/09/12	1,129	1,131	1,128	1,128	+8	+0.71	1,085,334	-
[2621]	25/09/11	1,122	1,123	1,120	1,120	+3	+0.27	255,732	-
[2621]	25/09/10	1,118	1,118	1,116	1,117	-6	-0.53	535,951	-
[2621]	25/09/09	1,124	1,125	1,121	1,123	+15	+1.35	3,657,741	-
[2621]	25/09/08	1,108	1,110	1,107	1,108	+12	+1.09	1,155,987	-
[2621]	25/09/05	1,095	1,098	1,095	1,096	+10	+0.92	923,807	-