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
[2623]	26/10/29	1,861	1,884	1,861	1,884	+11.0	+0.59	430	-
[2623]	26/10/28	1,870	1,882	1,870	1,873	-2.0	-0.11	62	-
[2623]	26/10/27	1,875	1,880	1,874	1,875	+1.0	+0.05	815	-
[2623]	26/10/26	1,883	1,883	1,872	1,874	-6.0	-0.32	597	-
[2623]	26/10/23	1,887	1,887	1,877	1,880	+7.0	+0.37	107	-
[2623]	26/10/22	1,884	1,884	1,871	1,873	-2.0	-0.11	84	-
[2623]	26/10/21	1,875	1,878	1,875	1,875	0	+0.00	322	-
[2623]	26/10/20	1,881	1,881	1,871	1,875	-4.0	-0.21	198	-
[2623]	26/10/19	1,875	1,882	1,874	1,879	-4.0	-0.21	891	-
[2623]	26/10/16	1,890	1,890	1,883	1,883	-2.0	-0.11	176	-
[2623]	26/10/15	1,880	1,889	1,880	1,885	+8.0	+0.43	1,610	-
[2623]	26/10/14	1,869	1,882	1,869	1,877	-7.0	-0.37	2,702	-
[2623]	26/10/13	1,890	1,890	1,877	1,884	0	+0.00	370	-
[2623]	26/10/09	1,877	1,884	1,872	1,884	+8.0	+0.43	13,017	-
[2623]	26/10/08	1,879	1,879	1,876	1,876	-36.0	-1.88	638	-
[2623]	26/10/07	1,913	1,913	1,909	1,912	-1.0	-0.05	1,624	-
[2623]	26/10/06	1,909	1,913	1,909	1,913	+4.0	+0.21	66	-
[2623]	26/10/05	1,912	1,912	1,907	1,909	-3.0	-0.16	201	-
[2623]	26/10/02	1,920	1,920	1,911	1,912	+7.0	+0.37	88	-
[2623]	26/10/01	1,907	1,907	1,899	1,905	+5.0	+0.26	2,350	-
[2623]	26/09/30	1,914	1,914	1,899	1,900	+1.0	+0.05	2,666	-
[2623]	26/09/29	1,910	1,910	1,898	1,899	0	+0.00	9,119	-
[2623]	26/09/28	1,930	1,930	1,896	1,899	-3.0	-0.16	2,157	-
[2623]	26/09/25	1,905	1,905	1,897	1,902	+3.0	+0.16	136	-
[2623]	26/09/24	1,914	1,914	1,899	1,899	-13.0	-0.68	1,760	-
[2623]	26/09/18	1,914	1,914	1,910	1,912	+6.0	+0.31	1,361	-
[2623]	26/09/17	1,910	1,910	1,904	1,906	0	+0.00	96	-
[2623]	26/09/16	1,916	1,916	1,904	1,906	+2.0	+0.11	1,987	-
[2623]	26/09/15	1,914	1,914	1,903	1,904	-6.0	-0.31	190	-
[2623]	26/09/14	1,920	1,920	1,908	1,910	-1.0	-0.05	3,030	-
[2623]	26/09/11	1,914	1,914	1,908	1,911	-6.0	-0.31	1,455	-
[2623]	26/09/10	1,924	1,924	1,915	1,917	-6.0	-0.31	22,552	-
[2623]	26/09/09	1,922	1,925	1,922	1,923	-2.0	-0.10	10,937	-
[2623]	26/09/08	1,924	1,928	1,924	1,925	-1.0	-0.05	15,892	-
[2623]	26/09/07	1,930	1,930	1,924	1,926	+4.0	+0.21	3,098	-
[2623]	26/09/04	1,936	1,936	1,919	1,922	-3.0	-0.16	15,044	-
[2623]	26/09/03	1,928	1,928	1,921	1,925	+2.0	+0.10	36	-
[2623]	26/09/02	1,945	1,945	1,918	1,923	-6.0	-0.31	794	-
[2623]	26/09/01	1,927	1,932	1,927	1,929	0	+0.00	139	-
[2623]	26/08/31	1,935	1,935	1,928	1,929	-6.0	-0.31	510	-
[2623]	26/08/28	1,959	1,959	1,931	1,935	0	+0.00	618	-
[2623]	26/08/27	1,934	1,935	1,934	1,935	-5.0	-0.26	46	-
[2623]	26/08/26	1,935	1,940	1,935	1,940	+1.0	+0.05	15	-
[2623]	26/08/25	1,937	1,939	1,933	1,939	+2.0	+0.10	31	-
[2623]	26/08/24	1,930	1,942	1,930	1,937	-1.0	-0.05	157	-
[2623]	26/08/21	1,955	1,955	1,937	1,938	+3.0	+0.16	123	-
[2623]	26/08/20	1,950	1,950	1,934	1,935	+1.0	+0.05	599	-
[2623]	26/08/19	1,950	1,950	1,934	1,934	-7.0	-0.36	566	-
[2623]	26/08/18	1,955	1,955	1,941	1,941	-4.0	-0.21	1,558	-
[2623]	26/08/17	1,961	1,961	1,940	1,945	+1.0	+0.05	179	-
[2623]	26/08/14	1,965	1,965	1,944	1,944	-4.0	-0.21	497	-
[2623]	26/08/13	1,950	1,950	1,940	1,948	+7.0	+0.36	378	-
[2623]	26/08/12	1,957	1,957	1,940	1,941	-6.0	-0.31	93	-
[2623]	26/08/10	1,960	1,960	1,946	1,947	+1.0	+0.05	197	-
[2623]	26/08/07	1,930	1,946	1,930	1,946	-15.0	-0.76	625	-
[2623]	26/08/06	1,960	1,961	1,948	1,961	+12.0	+0.62	555	-
[2623]	26/08/05	1,932	1,949	1,932	1,949	+4.0	+0.21	340	-
[2623]	26/08/04	1,933	1,945	1,933	1,945	+5.0	+0.26	741	-
[2623]	26/08/03	1,965	1,965	1,940	1,940	+1.0	+0.05	16	-
[2623]	26/07/31	1,958	1,958	1,939	1,939	+2.0	+0.10	623	-
[2623]	26/07/30	1,941	1,941	1,931	1,937	-7.0	-0.36	197	-
[2623]	26/07/29	1,950	1,950	1,942	1,944	-1.0	-0.05	1,547	-
[2623]	26/07/28	1,950	1,950	1,939	1,945	+3.0	+0.15	161	-
[2623]	26/07/27	1,944	1,944	1,936	1,942	+9.0	+0.47	5,391	-
[2623]	26/07/24	1,936	1,937	1,933	1,933	-4.0	-0.21	150	-
[2623]	26/07/23	1,970	1,970	1,937	1,937	-3.0	-0.15	122	-
[2623]	26/07/22	1,964	1,964	1,940	1,940	0	+0.00	110	-
[2623]	26/07/21	1,970	1,970	1,937	1,940	+1.0	+0.05	1,374	-
[2623]	26/07/17	1,950	1,950	1,938	1,939	-7	-0.36	3,858	-
[2623]	26/07/16	1,945	1,946	1,945	1,946	+1	+0.05	16	-
[2623]	26/07/15	1,963	1,963	1,941	1,945	+2	+0.10	342	-
[2623]	26/07/14	1,957	1,957	1,938	1,943	-7	-0.36	13,973	-
[2623]	26/07/13	1,959	1,959	1,950	1,950	-1	-0.05	89	-
[2623]	26/07/10	1,959	1,959	1,948	1,951	+3	+0.15	123	-
[2623]	26/07/09	1,960	1,960	1,944	1,948	-5	-0.26	174	-
[2623]	26/07/08	1,961	1,961	1,953	1,953	-3	-0.15	91	-
[2623]	26/07/07	1,959	1,959	1,954	1,956	-4	-0.20	6,815	-
[2623]	26/07/06	1,960	1,960	1,956	1,960	+1	+0.05	5,761	-
[2623]	26/07/03	1,960	1,960	1,954	1,959	0	0.00	325	-
[2623]	26/07/02	1,959	1,959	1,955	1,959	+4	+0.20	1,747	-
[2623]	26/07/01	1,969	1,969	1,955	1,955	-4	-0.20	597	-
[2623]	26/06/30	1,963	1,963	1,958	1,959	+1	+0.05	876	-
[2623]	26/06/29	1,976	1,976	1,958	1,958	+2	+0.10	548	-
[2623]	26/06/26	1,979	1,979	1,956	1,956	-3	-0.15	23	-
[2623]	26/06/25	1,960	1,960	1,959	1,959	+2	+0.10	7	-
[2623]	26/06/24	1,957	1,957	1,957	1,957	+7	+0.36	2	-
[2623]	26/06/23	1,966	1,966	1,950	1,950	+3	+0.15	155	-
[2623]	26/06/22	1,991	1,991	1,946	1,947	-4	-0.21	485	-
[2623]	26/06/19	1,965	1,965	1,947	1,951	0	0.00	250	-
[2623]	26/06/18	1,966	1,966	1,951	1,951	-5	-0.26	129	-
[2623]	26/06/17	1,949	1,957	1,949	1,956	+3	+0.15	391	-
[2623]	26/06/16	1,998	1,998	1,947	1,953	-5	-0.26	2,897	-
[2623]	26/06/15	1,958	1,959	1,958	1,958	+9	+0.46	1,646	-
[2623]	26/06/12	1,949	1,953	1,949	1,949	+10	+0.52	1,788	-
[2623]	26/06/11	1,942	1,942	1,937	1,939	-1	-0.05	1,107	-
[2623]	26/06/10	1,928	1,947	1,928	1,940	-5	-0.26	1,985	-
[2623]	26/06/09	1,948	1,948	1,945	1,945	+3	+0.15	18	-
[2623]	26/06/08	1,961	1,961	1,942	1,942	-17	-0.87	1,282	-
[2623]	26/06/05	1,959	1,959	1,943	1,959	+1	+0.05	1,087	-
[2623]	26/06/04	1,958	1,958	1,947	1,958	+1	+0.05	159	-
[2623]	26/06/03	1,957	1,957	1,945	1,957	+5	+0.26	453	-
[2623]	26/06/02	1,945	1,953	1,945	1,952	-5	-0.26	134	-
[2623]	26/06/01	1,956	1,957	1,947	1,957	+11	+0.57	739	-
[2623]	26/05/29	1,953	1,953	1,946	1,946	-2	-0.10	1,205	-
[2623]	26/05/28	1,959	1,959	1,948	1,948	-5	-0.26	6	-
[2623]	26/05/27	1,953	1,953	1,947	1,953	0	0.00	112	-
[2623]	26/05/26	1,949	1,953	1,949	1,953	+4	+0.21	505	-
[2623]	26/05/25	1,947	1,949	1,942	1,949	+10	+0.52	7,654	-
[2623]	26/05/22	1,941	1,945	1,939	1,939	+2.0	+0.10	39	-
[2623]	26/05/21	1,961	1,961	1,936	1,937	+6.0	+0.31	871	-
[2623]	26/05/20	1,920	1,933	1,920	1,931	-7.0	-0.36	667	-
[2623]	26/05/19	1,961	1,961	1,932	1,938	+10.0	+0.52	1,583	-
[2623]	26/05/18	1,933	1,933	1,928	1,928	-2.0	-0.10	102	-
[2623]	26/05/15	1,943	1,943	1,930	1,930	-11.0	-0.57	739	-
[2623]	26/05/14	1,932	1,941	1,932	1,941	+13.0	+0.67	4,142	-
[2623]	26/05/13	1,943	1,943	1,928	1,928	-6.0	-0.31	628	-
[2623]	26/05/12	1,935	1,941	1,934	1,934	-3.0	-0.15	565	-
[2623]	26/05/11	1,943	1,944	1,937	1,937	-3.0	-0.15	420	-
[2623]	26/05/08	1,946	1,946	1,940	1,940	-4.0	-0.21	192	-
[2623]	26/05/07	1,947	1,947	1,936	1,944	+3.0	+0.15	1,404	-
[2623]	26/05/01	1,941	1,941	1,933	1,941	+12.0	+0.62	76	-
[2623]	26/04/30	1,948	1,948	1,924	1,929	-8.0	-0.41	1,201	-
[2623]	26/04/28	1,948	1,948	1,937	1,937	-7.0	-0.36	134	-
[2623]	26/04/27	1,942	1,944	1,940	1,944	+3	+0.15	2,537	-
[2623]	26/04/24	1,941	1,941	1,940	1,941	-1	-0.05	190	-
[2623]	26/04/23	1,945	1,945	1,938	1,942	+1	+0.05	634	-
[2623]	26/04/22	1,953	1,953	1,941	1,941	-10	-0.51	1,095	-
[2623]	26/04/21	1,948	1,951	1,945	1,951	+8	+0.41	1,069	-
[2623]	26/04/20	1,939	1,948	1,939	1,943	+1	+0.05	70	-
[2623]	26/04/17	1,950	1,957	1,935	1,942	-3	-0.15	1,395	-
[2623]	26/04/16	1,947	1,947	1,937	1,945	-1	-0.05	397	-
[2623]	26/04/15	1,949	1,949	1,939	1,946	+7	+0.36	558	-
[2623]	26/04/14	1,954	1,954	1,937	1,939	-16	-0.82	557	-
[2623]	26/04/13	1,955	1,955	1,931	1,955	-6	-0.31	709	-
[2623]	26/04/10	1,961	1,961	1,940	1,961	+14	+0.72	6,928	-
[2623]	26/04/09	1,977	1,977	1,945	1,947	-47	-2.36	1,574	-
[2623]	26/04/08	1,983	1,994	1,980	1,994	+23	+1.17	4,190	-
[2623]	26/04/07	1,977	1,979	1,971	1,971	+2	+0.10	1,441	-
[2623]	26/04/06	1,960	1,978	1,960	1,969	-2	-0.10	10,160	-
[2623]	26/04/03	1,980	1,980	1,969	1,971	-9	-0.45	187	-
[2623]	26/04/02	1,980	1,980	1,970	1,980	-2	-0.10	462	-
[2623]	26/04/01	1,972	1,982	1,972	1,982	+16	+0.81	913	-
[2623]	26/03/31	1,960	1,968	1,959	1,966	+8	+0.41	1,627	-
[2623]	26/03/30	1,965	1,965	1,955	1,958	-1	-0.05	750	-
[2623]	26/03/27	1,965	1,965	1,958	1,959	-8	-0.41	1,014	-
[2623]	26/03/26	1,978	1,978	1,966	1,967	+1	+0.05	824	-
[2623]	26/03/25	1,980	1,980	1,954	1,966	+1	+0.05	4,691	-
[2623]	26/03/24	1,973	1,974	1,961	1,965	+2	+0.10	574	-
[2623]	26/03/23	1,976	1,976	1,958	1,963	-16	-0.81	5,801	-
[2623]	26/03/19	1,989	1,992	1,979	1,979	-21	-1.05	1,697	-
[2623]	26/03/18	1,986	2,000	1,983	2,000	+17	+0.86	764	-
[2623]	26/03/17	1,986	1,986	1,981	1,983	+2	+0.10	637	-
[2623]	26/03/16	1,982	1,982	1,978	1,981	-2	-0.10	2,354	-
[2623]	26/03/13	1,999	1,999	1,982	1,983	-22	-1.10	1,376	-
[2623]	26/03/12	2,000	2,005	1,982	2,005	-5	-0.25	1,728	-
[2623]	26/03/11	2,005	2,010	1,997	2,010	+14	+0.70	541	-
[2623]	26/03/10	1,998	1,998	1,990	1,996	+14	+0.71	326	-
[2623]	26/03/09	2,001	2,001	1,976	1,982	-20	-1.00	70,159	-
[2623]	26/03/06	2,006	2,006	2,001	2,002	-4	-0.20	857	-
[2623]	26/03/05	2,010	2,010	2,003	2,006	+3	+0.15	66	-
[2623]	26/03/04	2,017	2,017	2,002	2,003	+2	+0.10	505	-
[2623]	26/03/03	2,030	2,030	2,001	2,001	-17	-0.84	1,883	-
[2623]	26/03/02	2,021	2,021	2,016	2,018	-2	-0.10	1,684	-
[2623]	26/02/27	2,049	2,049	2,017	2,020	+1	+0.05	552	-
[2623]	26/02/26	2,059	2,059	2,016	2,019	-11	-0.54	637	-
[2623]	26/02/25	2,020	2,030	2,015	2,030	+12	+0.59	996	-
[2623]	26/02/24	2,018	2,019	2,016	2,018	0	0.00	770	-
[2623]	26/02/20	2,019	2,019	2,015	2,018	+2	+0.10	77	-
[2623]	26/02/19	2,061	2,061	2,014	2,016	-1	-0.05	540	-
[2623]	26/02/18	2,020	2,026	2,014	2,017	0	0.00	1,446	-
[2623]	26/02/17	2,020	2,020	2,013	2,017	0	0.00	225	-
[2623]	26/02/16	2,020	2,020	2,014	2,017	0	0.00	473	-
[2623]	26/02/13	2,019	2,019	2,007	2,017	+2	+0.10	887	-
[2623]	26/02/12	2,006	2,015	2,006	2,015	+1	+0.05	150	-
[2623]	26/02/10	2,010	2,014	2,010	2,014	+1	+0.05	438	-
[2623]	26/02/09	2,015	2,015	2,011	2,013	0	0.00	1,394	-
[2623]	26/02/06	2,017	2,017	2,008	2,013	+1	+0.05	361	-
[2623]	26/02/05	2,008	2,012	2,006	2,012	+2	+0.10	2,691	-
[2623]	26/02/04	2,010	2,010	2,005	2,010	0	0.00	305	-
[2623]	26/02/03	2,007	2,010	2,006	2,010	-4	-0.20	272	-
[2623]	26/02/02	2,014	2,014	2,005	2,014	+6	+0.30	1,230	-
[2623]	26/01/30	2,000	2,008	2,000	2,008	+3	+0.15	502	-
[2623]	26/01/29	2,015	2,015	2,004	2,005	-2	-0.10	33	-
[2623]	26/01/28	2,020	2,020	2,004	2,007	+3	+0.15	25	-
[2623]	26/01/27	2,019	2,019	2,004	2,004	-6	-0.30	81	-
[2623]	26/01/26	2,007	2,010	2,002	2,010	+5	+0.25	1,256	-
[2623]	26/01/23	2,007	2,007	2,000	2,005	+1	+0.05	658	-
[2623]	26/01/22	1,999	2,004	1,999	2,004	+1	+0.05	4,676	-
[2623]	26/01/21	2,018	2,018	2,002	2,003	-3	-0.15	1,642	-
[2623]	26/01/20	2,007	2,007	2,003	2,006	-1	-0.05	1,625	-
[2623]	26/01/19	2,019	2,019	2,003	2,007	-1	-0.05	1,735	-
[2623]	26/01/16	2,020	2,020	2,005	2,008	+1	+0.05	432	-
[2623]	26/01/15	2,021	2,021	2,005	2,007	-1	-0.05	564	-
[2623]	26/01/14	2,021	2,021	2,003	2,008	+3	+0.15	588	-
[2623]	26/01/13	2,104	2,104	2,000	2,005	+1	+0.05	8,918	-
[2623]	26/01/09	2,004	2,004	2,003	2,004	0	0.00	564	-
[2623]	26/01/08	2,004	2,004	2,003	2,004	+4	+0.20	251	-
[2623]	26/01/07	2,003	2,003	2,000	2,000	+4	+0.20	399	-
[2623]	26/01/06	1,995	1,999	1,995	1,996	-1	-0.05	405	-
[2623]	26/01/05	2,010	2,010	1,995	1,997	-3	-0.15	1,451	-
[2623]	25/12/30	1,990	2,000	1,990	2,000	+3	+0.15	3,531	-
[2623]	25/12/29	1,995	2,000	1,994	1,997	-1	-0.05	1,743	-
[2623]	25/12/26	1,990	1,999	1,990	1,998	+1	+0.05	1,572	-
[2623]	25/12/25	1,998	1,998	1,990	1,997	-1	-0.05	2,934	-
[2623]	25/12/24	2,005	2,005	1,995	1,998	+6	+0.30	413	-
[2623]	25/12/23	2,007	2,007	1,986	1,992	-8	-0.40	3,000	-
[2623]	25/12/22	1,996	2,000	1,991	2,000	+4	+0.20	3,765	-
[2623]	25/12/19	2,011	2,011	1,995	1,996	-1	-0.05	2,949	-
[2623]	25/12/18	1,998	1,998	1,993	1,997	-1	-0.05	1,916	-
[2623]	25/12/17	2,039	2,039	1,997	1,998	-1	-0.05	2,294	-
[2623]	25/12/16	2,000	2,000	1,996	1,999	+3	+0.15	125	-
[2623]	25/12/15	2,000	2,000	1,996	1,996	-2	-0.10	2,857	-
[2623]	25/12/12	2,000	2,000	1,996	1,998	-1	-0.05	389	-
[2623]	25/12/11	1,997	1,999	1,995	1,999	+2	+0.10	1,685	-
[2623]	25/12/10	1,998	1,998	1,991	1,997	+1	+0.05	1,177	-
[2623]	25/12/09	2,007	2,007	1,995	1,996	-6	-0.30	774	-
[2623]	25/12/08	2,010	2,010	2,001	2,002	-5	-0.25	1,725	-
[2623]	25/12/05	2,003	2,008	2,003	2,007	0	0.00	110	-
[2623]	25/12/04	2,007	2,007	2,005	2,007	0	0.00	1,160	-
[2623]	25/12/03	2,020	2,020	2,003	2,007	+3	+0.15	527	-
[2623]	25/12/02	2,007	2,007	2,004	2,004	-3	-0.15	1,031	-
[2623]	25/12/01	2,003	2,007	2,003	2,007	-3	-0.15	669	-
[2623]	25/11/28	2,008	2,010	2,007	2,010	+2	+0.10	2,226	-
[2623]	25/11/27	2,008	2,008	2,003	2,008	+5	+0.25	857	-
[2623]	25/11/26	2,005	2,005	1,997	2,003	-2	-0.10	4,405	-
[2623]	25/11/25	2,005	2,005	2,004	2,005	0	0.00	207	-
[2623]	25/11/21	1,993	2,005	1,993	2,005	0	0.00	3,378	-
[2623]	25/11/20	2,005	2,005	1,995	2,005	0	0.00	1,136	-
[2623]	25/11/19	2,005	2,005	2,002	2,005	+4	+0.20	1,469	-
[2623]	25/11/18	1,999	2,001	1,993	2,001	-1	-0.05	2,035	-
[2623]	25/11/17	2,011	2,011	1,994	2,002	-8	-0.40	1,586	-
[2623]	25/11/14	2,011	2,011	2,001	2,010	-1	-0.05	551	-
[2623]	25/11/13	2,011	2,011	2,010	2,011	0	0.00	113	-
[2623]	25/11/12	2,011	2,011	2,008	2,011	0	0.00	670	-
[2623]	25/11/11	2,007	2,011	2,007	2,011	+1	+0.05	248	-
[2623]	25/11/10	2,005	2,010	2,000	2,010	-1	-0.05	475	-
[2623]	25/11/07	2,007	2,011	2,007	2,011	0	0.00	118	-
[2623]	25/11/06	2,011	2,011	2,009	2,011	+3	+0.15	28	-
[2623]	25/11/05	2,010	2,010	2,005	2,008	-2	-0.10	441	-
[2623]	25/11/04	2,013	2,013	2,009	2,010	-1	-0.05	643	-
[2623]	25/10/31	2,015	2,015	2,010	2,011	-3	-0.15	106	-
[2623]	25/10/30	2,020	2,020	2,009	2,014	-1	-0.05	306	-
[2623]	25/10/29	2,017	2,017	2,015	2,015	-2	-0.10	66	-
[2623]	25/10/28	2,007	2,017	2,007	2,017	+4	+0.20	123	-
[2623]	25/10/27	2,017	2,017	2,004	2,013	-1	-0.05	1,207	-
[2623]	25/10/24	2,020	2,020	2,006	2,014	-2	-0.10	840	-
[2623]	25/10/23	2,020	2,020	2,015	2,016	-1	-0.05	294	-
[2623]	25/10/22	2,017	2,017	2,015	2,017	+3	+0.15	147	-
[2623]	25/10/21	2,015	2,016	2,014	2,014	-1	-0.05	459	-
[2623]	25/10/20	2,020	2,020	2,011	2,015	+4	+0.20	678	-
[2623]	25/10/17	2,017	2,020	2,011	2,011	-6	-0.30	125	-
[2623]	25/10/16	2,013	2,018	2,007	2,017	+7	+0.35	3,509	-
[2623]	25/10/15	2,020	2,020	2,010	2,010	0	0.00	151	-
[2623]	25/10/14	2,026	2,026	2,008	2,010	+2	+0.10	203	-
[2623]	25/10/10	2,021	2,021	2,006	2,008	-16	-0.79	2,217	-
[2623]	25/10/09	2,057	2,057	2,001	2,024	-35	-1.70	7,093	-
[2623]	25/10/08	2,074	2,074	2,055	2,059	0	0.00	2,598	-
[2623]	25/10/07	2,059	2,059	2,059	2,059	-1	-0.05	53	-
[2623]	25/10/06	2,060	2,060	2,060	2,060	0	0.00	132	-
[2623]	25/10/03	2,060	2,061	2,050	2,060	+1	+0.05	105	-
[2623]	25/10/02	2,059	2,059	2,059	2,059	+3	+0.15	121	-
[2623]	25/10/01	2,056	2,056	2,056	2,056	-16	-0.77	7	-
[2623]	25/09/30	2,057	2,072	2,057	2,072	+22	+1.07	158	-
[2623]	25/09/29	2,056	2,056	2,050	2,050	-2	-0.10	47	-
[2623]	25/09/26	2,056	2,056	2,052	2,052	-1	-0.05	124	-
[2623]	25/09/25	2,070	2,070	2,053	2,053	-5	-0.24	284	-
[2623]	25/09/24	2,069	2,069	2,046	2,058	-12	-0.58	4,869	-
[2623]	25/09/22	2,075	2,075	2,050	2,070	+15	+0.73	327	-
[2623]	25/09/19	2,057	2,057	2,052	2,055	-2	-0.10	73	-
[2623]	25/09/18	2,056	2,057	2,056	2,057	0	0.00	76	-
[2623]	25/09/17	2,057	2,057	2,057	2,057	0	0.00	73	-
[2623]	25/09/16	2,057	2,057	2,047	2,057	+7	+0.34	366	-
[2623]	25/09/12	2,073	2,073	2,050	2,050	-8	-0.39	56	-
[2623]	25/09/11	2,073	2,073	2,050	2,058	0	0.00	593	-
[2623]	25/09/10	2,056	2,058	2,048	2,058	+11	+0.54	144	-
[2623]	25/09/09	2,057	2,057	2,047	2,047	-1	-0.05	107	-
[2623]	25/09/08	2,052	2,052	2,045	2,048	-4	-0.19	387	-
[2623]	25/09/05	2,052	2,052	2,046	2,052	+4	+0.20	412	-