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
[2622]	26/10/29	1,620	1,640	1,620	1,640	+22.0	+1.36	8,271	-
[2622]	26/10/28	1,627	1,628	1,618	1,618	-10.0	-0.61	63,129	-
[2622]	26/10/27	1,650	1,650	1,624	1,628	-2.0	-0.12	320	-
[2622]	26/10/26	1,624	1,634	1,624	1,630	-2.0	-0.12	1,102	-
[2622]	26/10/23	1,624	1,675	1,624	1,632	+11.0	+0.68	37,117	-
[2622]	26/10/22	1,623	1,626	1,621	1,621	-1.0	-0.06	165	-
[2622]	26/10/21	1,622	1,622	1,614	1,622	-1.0	-0.06	619	-
[2622]	26/10/20	1,623	1,631	1,614	1,623	-11.0	-0.67	5,210	-
[2622]	26/10/19	1,628	1,634	1,624	1,634	+7.0	+0.43	861	-
[2622]	26/10/16	1,626	1,627	1,624	1,627	+3.0	+0.18	275	-
[2622]	26/10/15	1,626	1,626	1,621	1,624	+4.0	+0.25	189	-
[2622]	26/10/14	1,625	1,626	1,620	1,620	-2.0	-0.12	5,196	-
[2622]	26/10/13	1,620	1,622	1,617	1,622	+2.0	+0.12	5,238	-
[2622]	26/10/09	1,618	1,620	1,616	1,620	+2.0	+0.12	1,644	-
[2622]	26/10/08	1,630	1,630	1,612	1,618	-12.0	-0.74	412	-
[2622]	26/10/07	1,632	1,635	1,628	1,630	0	+0.00	96,641	-
[2622]	26/10/06	1,625	1,632	1,624	1,630	+6.0	+0.37	2,024	-
[2622]	26/10/05	1,631	1,631	1,612	1,624	-9.0	-0.55	673	-
[2622]	26/10/02	1,639	1,639	1,624	1,633	-4.0	-0.24	7,451	-
[2622]	26/10/01	1,648	1,651	1,633	1,637	-7.0	-0.43	6,217	-
[2622]	26/09/30	1,640	1,644	1,640	1,644	+8.0	+0.49	149	-
[2622]	26/09/29	1,630	1,641	1,630	1,636	-20.0	-1.21	6,922	-
[2622]	26/09/28	1,672	1,676	1,650	1,656	-8.0	-0.48	1,593	-
[2622]	26/09/25	1,660	1,665	1,658	1,664	-6.0	-0.36	3,540	-
[2622]	26/09/24	1,680	1,680	1,665	1,670	-18.0	-1.07	1,081	-
[2622]	26/09/18	1,682	1,689	1,682	1,688	+6.0	+0.36	41	-
[2622]	26/09/17	1,676	1,682	1,676	1,682	+10.0	+0.60	41	-
[2622]	26/09/16	1,680	1,680	1,672	1,672	-6.0	-0.36	831	-
[2622]	26/09/15	1,680	1,682	1,678	1,678	-6.0	-0.36	142	-
[2622]	26/09/14	1,692	1,692	1,684	1,684	-4.0	-0.24	411	-
[2622]	26/09/11	1,680	1,688	1,680	1,688	-11.0	-0.65	332	-
[2622]	26/09/10	1,706	1,706	1,691	1,699	0	+0.00	169	-
[2622]	26/09/09	1,700	1,700	1,696	1,699	+2.0	+0.12	80	-
[2622]	26/09/08	1,706	1,706	1,697	1,697	-5.0	-0.29	380	-
[2622]	26/09/07	1,690	1,704	1,690	1,702	+4.0	+0.24	1,661	-
[2622]	26/09/04	1,692	1,700	1,692	1,698	+7.0	+0.41	1,747	-
[2622]	26/09/03	1,685	1,692	1,685	1,691	-3.0	-0.18	5,502	-
[2622]	26/09/02	1,706	1,706	1,691	1,694	-8.0	-0.47	1,417	-
[2622]	26/09/01	1,708	1,708	1,700	1,702	-3.0	-0.18	409	-
[2622]	26/08/31	1,700	1,705	1,700	1,705	-9.0	-0.53	561	-
[2622]	26/08/28	1,715	1,715	1,714	1,714	-1.0	-0.06	9	-
[2622]	26/08/27	1,714	1,715	1,709	1,715	+3.0	+0.18	62	-
[2622]	26/08/26	1,706	1,714	1,706	1,712	+6.0	+0.35	548	-
[2622]	26/08/25	1,706	1,708	1,706	1,706	+2.0	+0.12	28	-
[2622]	26/08/24	1,700	1,705	1,700	1,704	0	+0.00	195	-
[2622]	26/08/21	1,710	1,710	1,703	1,704	-6.0	-0.35	403	-
[2622]	26/08/20	1,706	1,710	1,706	1,710	+6.0	+0.35	34	-
[2622]	26/08/19	1,703	1,706	1,699	1,704	+1.0	+0.06	5,869	-
[2622]	26/08/18	1,705	1,712	1,700	1,703	-11.0	-0.64	192	-
[2622]	26/08/17	1,714	1,714	1,711	1,714	+3.0	+0.18	61	-
[2622]	26/08/14	1,708	1,714	1,708	1,711	+4.0	+0.23	266	-
[2622]	26/08/13	1,706	1,712	1,704	1,707	+3.0	+0.18	14,580	-
[2622]	26/08/12	1,710	1,710	1,699	1,704	-2.0	-0.12	1,150	-
[2622]	26/08/10	1,712	1,712	1,706	1,706	+2.0	+0.12	222	-
[2622]	26/08/07	1,717	1,717	1,699	1,704	-7.0	-0.41	292	-
[2622]	26/08/06	1,710	1,711	1,709	1,711	+4.0	+0.23	19	-
[2622]	26/08/05	1,705	1,712	1,704	1,707	+3.0	+0.18	380	-
[2622]	26/08/04	1,700	1,705	1,700	1,704	+6.0	+0.35	245	-
[2622]	26/08/03	1,699	1,699	1,696	1,698	-1.0	-0.06	5,290	-
[2622]	26/07/31	1,695	1,699	1,692	1,699	+13.0	+0.77	792	-
[2622]	26/07/30	1,699	1,699	1,686	1,686	-12.0	-0.71	2,241	-
[2622]	26/07/29	1,679	1,699	1,679	1,698	+6.0	+0.35	145	-
[2622]	26/07/28	1,702	1,702	1,670	1,692	-9.0	-0.53	3,142	-
[2622]	26/07/27	1,691	1,702	1,691	1,701	+8.0	+0.47	357	-
[2622]	26/07/24	1,704	1,704	1,689	1,693	-10.0	-0.59	6,037	-
[2622]	26/07/23	1,707	1,707	1,701	1,703	-3.0	-0.18	127	-
[2622]	26/07/22	1,700	1,707	1,700	1,706	-4.0	-0.23	2,899	-
[2622]	26/07/21	1,706	1,710	1,705	1,710	+1.0	+0.06	420	-
[2622]	26/07/17	1,716	1,716	1,706	1,709	-6	-0.35	2,644	-
[2622]	26/07/16	1,716	1,716	1,711	1,715	+1	+0.06	545	-
[2622]	26/07/15	1,712	1,716	1,709	1,714	+7	+0.41	854	-
[2622]	26/07/14	1,717	1,717	1,706	1,707	-7	-0.41	484	-
[2622]	26/07/13	1,701	1,716	1,701	1,714	-5	-0.29	4,461	-
[2622]	26/07/10	1,730	1,730	1,717	1,719	+1	+0.06	204	-
[2622]	26/07/09	1,740	1,740	1,718	1,718	-22	-1.26	404	-
[2622]	26/07/08	1,745	1,745	1,740	1,740	-4	-0.23	1,159	-
[2622]	26/07/07	1,740	1,748	1,740	1,744	-6	-0.34	3,238	-
[2622]	26/07/06	1,750	1,751	1,748	1,750	0	0.00	759	-
[2622]	26/07/03	1,750	1,750	1,747	1,750	+2	+0.11	939	-
[2622]	26/07/02	1,742	1,748	1,740	1,748	+6	+0.34	183	-
[2622]	26/07/01	1,708	1,742	1,708	1,742	-6	-0.34	2,476	-
[2622]	26/06/30	1,750	1,750	1,744	1,748	0	0.00	75	-
[2622]	26/06/29	1,747	1,748	1,746	1,748	+1	+0.06	108	-
[2622]	26/06/26	1,746	1,747	1,741	1,747	+6	+0.34	348	-
[2622]	26/06/25	1,749	1,749	1,741	1,741	+14	+0.81	1,082	-
[2622]	26/06/24	1,738	1,740	1,727	1,727	-8	-0.46	71	-
[2622]	26/06/23	1,742	1,742	1,735	1,735	-7	-0.40	3,382	-
[2622]	26/06/22	1,747	1,747	1,742	1,742	-2	-0.11	552	-
[2622]	26/06/19	1,747	1,748	1,744	1,744	-2	-0.11	86	-
[2622]	26/06/18	1,710	1,748	1,710	1,746	-1	-0.06	1,229	-
[2622]	26/06/17	1,742	1,747	1,742	1,747	+1	+0.06	991	-
[2622]	26/06/16	1,748	1,748	1,746	1,746	-2	-0.11	29	-
[2622]	26/06/15	1,746	1,750	1,745	1,748	+13	+0.75	994	-
[2622]	26/06/12	1,730	1,739	1,730	1,735	+11	+0.64	296	-
[2622]	26/06/11	1,712	1,725	1,712	1,724	-1	-0.06	1,014	-
[2622]	26/06/10	1,698	1,731	1,698	1,725	0	0.00	2,388	-
[2622]	26/06/09	1,728	1,728	1,723	1,725	0	0.00	115	-
[2622]	26/06/08	1,727	1,728	1,725	1,725	-26	-1.48	1,021	-
[2622]	26/06/05	1,738	1,751	1,735	1,751	+4	+0.23	755	-
[2622]	26/06/04	1,764	1,764	1,737	1,747	-3	-0.17	2,147	-
[2622]	26/06/03	1,740	1,750	1,740	1,750	+13	+0.75	679	-
[2622]	26/06/02	1,742	1,742	1,734	1,737	+1	+0.06	633	-
[2622]	26/06/01	1,732	1,739	1,732	1,736	+3	+0.17	661	-
[2622]	26/05/29	1,727	1,735	1,727	1,733	+7	+0.41	982	-
[2622]	26/05/28	1,725	1,727	1,725	1,726	+3	+0.17	859	-
[2622]	26/05/27	1,716	1,725	1,716	1,723	+7	+0.41	824	-
[2622]	26/05/26	1,722	1,722	1,716	1,716	-6	-0.35	81	-
[2622]	26/05/25	1,736	1,736	1,718	1,722	+8	+0.47	867	-
[2622]	26/05/22	1,712	1,716	1,711	1,714	-2.0	-0.12	949	-
[2622]	26/05/21	1,705	1,717	1,705	1,716	+21.0	+1.24	3,693	-
[2622]	26/05/20	1,710	1,710	1,695	1,695	-14.0	-0.82	3,952	-
[2622]	26/05/19	1,710	1,712	1,706	1,709	-2.0	-0.12	2,493	-
[2622]	26/05/18	1,720	1,720	1,708	1,711	-9.0	-0.52	480	-
[2622]	26/05/15	1,730	1,735	1,720	1,720	-10.0	-0.58	24,523	-
[2622]	26/05/14	1,734	1,734	1,723	1,730	-3.0	-0.17	8,198	-
[2622]	26/05/13	1,734	1,734	1,731	1,733	-1.0	-0.06	59	-
[2622]	26/05/12	1,736	1,736	1,734	1,734	+3.0	+0.17	22	-
[2622]	26/05/11	1,733	1,736	1,731	1,731	-2.0	-0.12	653	-
[2622]	26/05/08	1,741	1,741	1,733	1,733	-7.0	-0.40	2,101	-
[2622]	26/05/07	1,735	1,745	1,735	1,740	+10.0	+0.58	3,115	-
[2622]	26/05/01	1,724	1,733	1,724	1,730	+10.0	+0.58	492	-
[2622]	26/04/30	1,723	1,726	1,718	1,720	-15.0	-0.86	1,738	-
[2622]	26/04/28	1,737	1,737	1,728	1,735	-1.0	-0.06	650	-
[2622]	26/04/27	1,724	1,737	1,724	1,736	+1	+0.06	1,207	-
[2622]	26/04/24	1,738	1,738	1,728	1,735	-1	-0.06	420	-
[2622]	26/04/23	1,735	1,737	1,731	1,736	-4	-0.23	2,228	-
[2622]	26/04/22	1,746	1,746	1,737	1,740	-6	-0.34	660	-
[2622]	26/04/21	1,740	1,746	1,739	1,746	+10	+0.58	230	-
[2622]	26/04/20	1,740	1,742	1,736	1,736	+2	+0.12	5,318	-
[2622]	26/04/17	1,744	1,744	1,734	1,734	-8	-0.46	59	-
[2622]	26/04/16	1,730	1,742	1,730	1,742	+11	+0.64	2,098	-
[2622]	26/04/15	1,727	1,740	1,727	1,731	+2	+0.12	1,224	-
[2622]	26/04/14	1,742	1,742	1,727	1,729	+13	+0.76	6,753	-
[2622]	26/04/13	1,738	1,738	1,713	1,716	-10	-0.58	2,544	-
[2622]	26/04/10	1,726	1,738	1,720	1,726	+6	+0.35	9,582	-
[2622]	26/04/09	1,738	1,738	1,711	1,720	-17	-0.98	1,335	-
[2622]	26/04/08	1,720	1,739	1,720	1,737	+26	+1.52	3,719	-
[2622]	26/04/07	1,709	1,719	1,709	1,711	+2	+0.12	716	-
[2622]	26/04/06	1,721	1,721	1,708	1,709	-8	-0.47	4,049	-
[2622]	26/04/03	1,710	1,719	1,709	1,717	+12	+0.70	712	-
[2622]	26/04/02	1,718	1,719	1,705	1,705	-8	-0.47	570	-
[2622]	26/04/01	1,708	1,713	1,708	1,713	+10	+0.59	942	-
[2622]	26/03/31	1,704	1,710	1,690	1,703	+1	+0.06	591	-
[2622]	26/03/30	1,716	1,716	1,687	1,702	-8	-0.47	12,230	-
[2622]	26/03/27	1,708	1,711	1,702	1,710	-10	-0.58	1,945	-
[2622]	26/03/26	1,721	1,721	1,712	1,720	0	0.00	1,002	-
[2622]	26/03/25	1,714	1,720	1,707	1,720	+11	+0.64	570	-
[2622]	26/03/24	1,704	1,712	1,697	1,709	+13	+0.77	1,131	-
[2622]	26/03/23	1,700	1,700	1,689	1,696	-27	-1.57	7,705	-
[2622]	26/03/19	1,742	1,742	1,720	1,723	-15	-0.86	4,819	-
[2622]	26/03/18	1,732	1,738	1,729	1,738	+12	+0.70	1,065	-
[2622]	26/03/17	1,735	1,735	1,724	1,726	-3	-0.17	1,879	-
[2622]	26/03/16	1,743	1,743	1,726	1,729	-3	-0.17	754	-
[2622]	26/03/13	1,730	1,736	1,730	1,732	-4	-0.23	1,400	-
[2622]	26/03/12	1,764	1,764	1,734	1,736	-26	-1.48	2,559	-
[2622]	26/03/11	1,760	1,762	1,750	1,762	+6	+0.34	932	-
[2622]	26/03/10	1,740	1,756	1,740	1,756	+21	+1.21	6,329	-
[2622]	26/03/09	1,760	1,760	1,727	1,735	-27	-1.53	11,231	-
[2622]	26/03/06	1,770	1,770	1,762	1,762	-6	-0.34	3,185	-
[2622]	26/03/05	1,774	1,774	1,764	1,768	+11	+0.63	292	-
[2622]	26/03/04	1,765	1,765	1,756	1,757	-9	-0.51	2,131	-
[2622]	26/03/03	1,770	1,770	1,766	1,766	-4	-0.23	1,313	-
[2622]	26/03/02	1,780	1,780	1,770	1,770	-9	-0.51	1,366	-
[2622]	26/02/27	1,773	1,780	1,773	1,779	+3	+0.17	2,939	-
[2622]	26/02/26	1,782	1,782	1,776	1,776	+2	+0.11	3,525	-
[2622]	26/02/25	1,778	1,780	1,773	1,774	-4	-0.22	2,817	-
[2622]	26/02/24	1,783	1,783	1,777	1,778	0	0.00	757	-
[2622]	26/02/20	1,778	1,780	1,777	1,778	+4	+0.23	6,249	-
[2622]	26/02/19	1,780	1,780	1,774	1,774	-4	-0.22	183	-
[2622]	26/02/18	1,778	1,782	1,776	1,778	+4	+0.23	872	-
[2622]	26/02/17	1,780	1,780	1,774	1,774	0	0.00	181	-
[2622]	26/02/16	1,776	1,779	1,774	1,774	+3	+0.17	800	-
[2622]	26/02/13	1,771	1,774	1,768	1,771	0	0.00	1,984	-
[2622]	26/02/12	1,771	1,771	1,763	1,771	+5	+0.28	4,269	-
[2622]	26/02/10	1,764	1,768	1,761	1,766	+4	+0.23	223	-
[2622]	26/02/09	1,753	1,762	1,753	1,762	+7	+0.40	1,100	-
[2622]	26/02/06	1,760	1,760	1,753	1,755	0	0.00	209	-
[2622]	26/02/05	1,763	1,763	1,755	1,755	+2	+0.11	1,157	-
[2622]	26/02/04	1,763	1,763	1,753	1,753	-5	-0.28	267	-
[2622]	26/02/03	1,753	1,758	1,753	1,758	0	0.00	667	-
[2622]	26/02/02	1,740	1,758	1,740	1,758	+8	+0.46	1,431	-
[2622]	26/01/30	1,763	1,763	1,733	1,750	-5	-0.28	16,651	-
[2622]	26/01/29	1,763	1,763	1,751	1,755	-5	-0.28	4,873	-
[2622]	26/01/28	1,750	1,763	1,750	1,760	-3	-0.17	1,221	-
[2622]	26/01/27	1,759	1,763	1,755	1,763	+7	+0.40	988	-
[2622]	26/01/26	1,757	1,758	1,754	1,756	-2	-0.11	2,685	-
[2622]	26/01/23	1,762	1,762	1,755	1,758	+3	+0.17	316	-
[2622]	26/01/22	1,747	1,759	1,747	1,755	+13	+0.75	26,490	-
[2622]	26/01/21	1,741	1,745	1,738	1,742	+1	+0.06	7,487	-
[2622]	26/01/20	1,747	1,747	1,741	1,741	-6	-0.34	1,099	-
[2622]	26/01/19	1,766	1,766	1,742	1,747	-9	-0.51	1,792	-
[2622]	26/01/16	1,762	1,762	1,752	1,756	0	0.00	383	-
[2622]	26/01/15	1,752	1,756	1,748	1,756	+3	+0.17	12,021	-
[2622]	26/01/14	1,754	1,754	1,753	1,753	-2	-0.11	2,178	-
[2622]	26/01/13	1,757	1,757	1,752	1,755	+3	+0.17	3,375	-
[2622]	26/01/09	1,766	1,766	1,751	1,752	0	0.00	4,232	-
[2622]	26/01/08	1,775	1,775	1,750	1,752	-23	-1.30	3,576	-
[2622]	26/01/07	1,795	1,795	1,775	1,775	-2	-0.11	4,139	-
[2622]	26/01/06	1,785	1,785	1,775	1,777	0	0.00	3,086	-
[2622]	26/01/05	1,785	1,806	1,775	1,777	-4	-0.22	4,178	-
[2622]	25/12/30	1,785	1,785	1,781	1,781	-1	-0.06	2,239	-
[2622]	25/12/29	1,779	1,782	1,779	1,782	+5	+0.28	3,060	-
[2622]	25/12/26	1,779	1,779	1,777	1,777	-1	-0.06	2,604	-
[2622]	25/12/25	1,779	1,779	1,778	1,778	0	0.00	107	-
[2622]	25/12/24	1,779	1,779	1,776	1,778	+2	+0.11	723	-
[2622]	25/12/23	1,778	1,778	1,776	1,776	+1	+0.06	275	-
[2622]	25/12/22	1,777	1,778	1,773	1,775	+2	+0.11	663	-
[2622]	25/12/19	1,776	1,778	1,771	1,773	+5	+0.28	47,783	-
[2622]	25/12/18	1,778	1,778	1,766	1,768	-7	-0.39	1,166	-
[2622]	25/12/17	1,779	1,779	1,775	1,775	+1	+0.06	267	-
[2622]	25/12/16	1,778	1,778	1,772	1,774	+4	+0.23	723	-
[2622]	25/12/15	1,763	1,774	1,763	1,770	-3	-0.17	2,622	-
[2622]	25/12/12	1,770	1,775	1,769	1,773	+7	+0.40	16,613	-
[2622]	25/12/11	1,764	1,772	1,764	1,766	+2	+0.11	4,280	-
[2622]	25/12/10	1,774	1,774	1,763	1,764	-3	-0.17	206	-
[2622]	25/12/09	1,770	1,770	1,767	1,767	-5	-0.28	142	-
[2622]	25/12/08	1,775	1,776	1,770	1,772	-4	-0.23	905	-
[2622]	25/12/05	1,777	1,777	1,774	1,776	0	0.00	963	-
[2622]	25/12/04	1,778	1,778	1,772	1,776	-1	-0.06	3,029	-
[2622]	25/12/03	1,776	1,777	1,775	1,777	+6	+0.34	32,471	-
[2622]	25/12/02	1,778	1,778	1,770	1,771	-1	-0.06	3,897	-
[2622]	25/12/01	1,780	1,780	1,768	1,772	-5	-0.28	575	-
[2622]	25/11/28	1,777	1,778	1,774	1,777	+1	+0.06	50,400	-
[2622]	25/11/27	1,769	1,776	1,769	1,776	+7	+0.40	1,392	-
[2622]	25/11/26	1,766	1,769	1,766	1,769	+3	+0.17	958	-
[2622]	25/11/25	1,774	1,774	1,765	1,766	+9	+0.51	2,223	-
[2622]	25/11/21	1,764	1,765	1,756	1,757	-8	-0.45	2,595	-
[2622]	25/11/20	1,770	1,770	1,763	1,765	-1	-0.06	475	-
[2622]	25/11/19	1,770	1,770	1,760	1,766	0	0.00	269	-
[2622]	25/11/18	1,770	1,770	1,765	1,766	-4	-0.23	405	-
[2622]	25/11/17	1,767	1,770	1,761	1,770	+1	+0.06	729	-
[2622]	25/11/14	1,779	1,779	1,768	1,769	-6	-0.34	164	-
[2622]	25/11/13	1,775	1,776	1,770	1,775	-1	-0.06	253	-
[2622]	25/11/12	1,775	1,776	1,770	1,776	+4	+0.23	172	-
[2622]	25/11/11	1,764	1,772	1,763	1,772	+4	+0.23	242	-
[2622]	25/11/10	1,762	1,768	1,762	1,768	0	0.00	142	-
[2622]	25/11/07	1,766	1,768	1,762	1,768	+5	+0.28	186	-
[2622]	25/11/06	1,778	1,778	1,756	1,763	-12	-0.68	7,506	-
[2622]	25/11/05	1,763	1,775	1,761	1,775	+6	+0.34	6,091	-
[2622]	25/11/04	1,770	1,770	1,761	1,769	-1	-0.06	3,240	-
[2622]	25/10/31	1,785	1,785	1,769	1,770	-10	-0.56	316	-
[2622]	25/10/30	1,774	1,780	1,774	1,780	+3	+0.17	279	-
[2622]	25/10/29	1,777	1,777	1,775	1,777	+2	+0.11	569	-
[2622]	25/10/28	1,774	1,776	1,774	1,775	+7	+0.40	2,554	-
[2622]	25/10/27	1,765	1,770	1,765	1,768	+3	+0.17	1,145	-
[2622]	25/10/24	1,765	1,766	1,765	1,765	-1	-0.06	1,262	-
[2622]	25/10/23	1,776	1,776	1,764	1,766	-5	-0.28	609	-
[2622]	25/10/22	1,762	1,780	1,762	1,771	+8	+0.45	19,747	-
[2622]	25/10/21	1,758	1,767	1,758	1,763	+2	+0.11	1,259	-
[2622]	25/10/20	1,754	1,761	1,754	1,761	+1	+0.06	310	-
[2622]	25/10/17	1,761	1,761	1,754	1,760	+5	+0.28	513	-
[2622]	25/10/16	1,761	1,761	1,749	1,755	+3	+0.17	1,749	-
[2622]	25/10/15	1,760	1,760	1,744	1,752	+2	+0.11	3,903	-
[2622]	25/10/14	1,750	1,754	1,746	1,750	-4	-0.23	3,031	-
[2622]	25/10/10	1,767	1,767	1,748	1,754	+1	+0.06	430	-
[2622]	25/10/09	1,778	1,778	1,750	1,753	-14	-0.79	2,367	-
[2622]	25/10/08	1,767	1,771	1,767	1,767	-5	-0.28	1,283	-
[2622]	25/10/07	1,775	1,775	1,770	1,772	+2	+0.11	371	-
[2622]	25/10/06	1,771	1,774	1,765	1,770	+1	+0.06	3,920	-
[2622]	25/10/03	1,767	1,774	1,766	1,769	-2	-0.11	1,763	-
[2622]	25/10/02	1,775	1,775	1,770	1,771	+6	+0.34	370	-
[2622]	25/10/01	1,772	1,772	1,765	1,765	-6	-0.34	930	-
[2622]	25/09/30	1,775	1,775	1,770	1,771	+2	+0.11	407	-
[2622]	25/09/29	1,770	1,770	1,768	1,769	0	0.00	110	-
[2622]	25/09/26	1,769	1,771	1,768	1,769	-5	-0.28	2,074	-
[2622]	25/09/25	1,778	1,778	1,769	1,774	-1	-0.06	552	-
[2622]	25/09/24	1,778	1,778	1,772	1,775	0	0.00	719	-
[2622]	25/09/22	1,775	1,775	1,757	1,775	+11	+0.62	1,536	-
[2622]	25/09/19	1,778	1,778	1,761	1,764	-11	-0.62	2,771	-
[2622]	25/09/18	1,778	1,778	1,772	1,775	0	0.00	1,221	-
[2622]	25/09/17	1,778	1,778	1,775	1,775	-3	-0.17	681	-
[2622]	25/09/16	1,777	1,778	1,769	1,778	+7	+0.40	10,062	-
[2622]	25/09/12	1,765	1,774	1,765	1,771	+8	+0.45	1,864	-
[2622]	25/09/11	1,761	1,764	1,761	1,763	+2	+0.11	2,043	-
[2622]	25/09/10	1,761	1,761	1,760	1,761	0	0.00	374	-
[2622]	25/09/09	1,757	1,762	1,757	1,761	+5	+0.28	869	-
[2622]	25/09/08	1,750	1,757	1,750	1,756	+12	+0.69	6,952	-
[2622]	25/09/05	1,749	1,749	1,742	1,744	0	0.00	3,916	-