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
[2626]	26/10/29	3,426	3,426	3,330	3,365	-15.0	-0.44	1,597	-
[2626]	26/10/28	3,449	3,449	3,380	3,380	-55.0	-1.60	3,995	-
[2626]	26/10/27	3,484	3,484	3,435	3,435	-28.0	-0.81	461	-
[2626]	26/10/26	3,489	3,489	3,437	3,463	+5.0	+0.14	2,337	-
[2626]	26/10/23	3,461	3,510	3,441	3,458	-47.0	-1.34	1,423	-
[2626]	26/10/22	3,545	3,549	3,445	3,505	-19.0	-0.54	431	-
[2626]	26/10/21	3,519	3,524	3,492	3,524	+45.0	+1.29	830	-
[2626]	26/10/20	3,508	3,508	3,460	3,479	-16.0	-0.46	323	-
[2626]	26/10/19	3,530	3,530	3,458	3,495	-50.0	-1.41	886	-
[2626]	26/10/16	3,499	3,547	3,499	3,545	+101.0	+2.93	906	-
[2626]	26/10/15	3,480	3,480	3,415	3,444	-39.0	-1.12	353	-
[2626]	26/10/14	3,455	3,483	3,435	3,483	+45.0	+1.31	426	-
[2626]	26/10/13	3,412	3,440	3,400	3,438	-7.0	-0.20	646	-
[2626]	26/10/09	3,436	3,445	3,388	3,445	+79.0	+2.35	1,795	-
[2626]	26/10/08	3,410	3,410	3,358	3,366	+3.0	+0.09	1,831	-
[2626]	26/10/07	3,422	3,422	3,363	3,363	-14.0	-0.41	737	-
[2626]	26/10/06	3,395	3,414	3,368	3,377	+5.0	+0.15	1,972	-
[2626]	26/10/05	3,359	3,391	3,350	3,372	+13.0	+0.39	2,225	-
[2626]	26/10/02	3,377	3,377	3,355	3,359	-32.0	-0.94	148	-
[2626]	26/10/01	3,375	3,401	3,347	3,391	+30.0	+0.89	410	-
[2626]	26/09/30	3,340	3,361	3,318	3,361	+42.0	+1.27	777	-
[2626]	26/09/29	3,384	3,384	3,319	3,319	-24.0	-0.72	79	-
[2626]	26/09/28	3,375	3,375	3,343	3,343	+3.0	+0.09	14	-
[2626]	26/09/25	3,333	3,350	3,330	3,340	+7.0	+0.21	964	-
[2626]	26/09/24	3,529	3,529	3,333	3,333	-56.0	-1.65	665	-
[2626]	26/09/18	3,448	3,448	3,374	3,389	-9.0	-0.26	11,824	-
[2626]	26/09/17	3,351	3,408	3,351	3,398	+47.0	+1.40	1,116	-
[2626]	26/09/16	3,355	3,369	3,345	3,351	-19.0	-0.56	96	-
[2626]	26/09/15	3,398	3,398	3,362	3,370	+15.0	+0.45	2,365	-
[2626]	26/09/14	3,220	3,355	3,220	3,355	+86.0	+2.63	1,274	-
[2626]	26/09/11	3,300	3,300	3,240	3,269	0	+0.00	1,181	-
[2626]	26/09/10	3,238	3,269	3,237	3,269	+14.0	+0.43	856	-
[2626]	26/09/09	3,308	3,308	3,255	3,255	-49.0	-1.48	176	-
[2626]	26/09/08	3,296	3,330	3,287	3,304	+8.0	+0.24	47,226	-
[2626]	26/09/07	3,394	3,394	3,291	3,296	-75.0	-2.22	351	-
[2626]	26/09/04	3,301	3,371	3,301	3,371	+74.0	+2.24	925	-
[2626]	26/09/03	3,350	3,350	3,290	3,297	+7.0	+0.21	14,879	-
[2626]	26/09/02	3,443	3,443	3,290	3,290	-281.0	-7.87	2,965	-
[2626]	26/09/01	3,415	3,571	3,410	3,571	+191.0	+5.65	1,181	-
[2626]	26/08/31	3,417	3,418	3,380	3,380	-21.0	-0.62	4,640	-
[2626]	26/08/28	3,380	3,401	3,353	3,401	+59.0	+1.77	811	-
[2626]	26/08/27	3,348	3,370	3,326	3,342	-6.0	-0.18	55	-
[2626]	26/08/26	3,300	3,359	3,300	3,348	+31.0	+0.93	265	-
[2626]	26/08/25	3,289	3,324	3,289	3,317	+28.0	+0.85	2,123	-
[2626]	26/08/24	3,274	3,289	3,274	3,289	+16.0	+0.49	31	-
[2626]	26/08/21	3,300	3,300	3,268	3,273	-22.0	-0.67	914	-
[2626]	26/08/20	3,220	3,309	3,220	3,295	+62.0	+1.92	367	-
[2626]	26/08/19	3,217	3,260	3,210	3,233	-39.0	-1.19	2,343	-
[2626]	26/08/18	3,294	3,300	3,272	3,272	-22.0	-0.67	751	-
[2626]	26/08/17	3,395	3,395	3,294	3,294	-69.0	-2.05	744	-
[2626]	26/08/14	3,277	3,363	3,277	3,363	+92.0	+2.81	10,735	-
[2626]	26/08/13	3,320	3,320	3,237	3,271	+21.0	+0.65	247	-
[2626]	26/08/12	3,290	3,310	3,250	3,250	-13.0	-0.40	3,331	-
[2626]	26/08/10	3,268	3,286	3,220	3,263	+60.0	+1.87	2,188	-
[2626]	26/08/07	3,151	3,205	3,140	3,203	+52.0	+1.65	369	-
[2626]	26/08/06	3,150	3,151	3,111	3,151	+51.0	+1.65	501	-
[2626]	26/08/05	3,080	3,117	3,070	3,100	+21.0	+0.68	302	-
[2626]	26/08/04	3,108	3,108	3,069	3,079	+11.0	+0.36	660	-
[2626]	26/08/03	3,095	3,095	3,037	3,068	-48.0	-1.54	558	-
[2626]	26/07/31	3,099	3,136	3,091	3,116	-30.0	-0.95	588	-
[2626]	26/07/30	3,200	3,211	3,146	3,146	-54.0	-1.69	560	-
[2626]	26/07/29	3,067	3,200	3,067	3,200	+110.0	+3.56	3,544	-
[2626]	26/07/28	3,084	3,090	3,052	3,090	+6.0	+0.19	5,686	-
[2626]	26/07/27	2,960	3,084	2,960	3,084	+124.0	+4.19	2,810	-
[2626]	26/07/24	2,933	2,969	2,933	2,960	-23.0	-0.77	10,031	-
[2626]	26/07/23	3,034	3,034	2,968	2,983	-31.0	-1.03	561	-
[2626]	26/07/22	3,070	3,070	3,005	3,014	+14.0	+0.47	43,784	-
[2626]	26/07/21	3,100	3,100	3,000	3,000	-31.0	-1.02	1,701	-
[2626]	26/07/17	3,040	3,100	3,014	3,031	-17	-0.56	7,258	-
[2626]	26/07/16	3,033	3,060	3,033	3,048	+17	+0.56	253	-
[2626]	26/07/15	3,048	3,060	3,020	3,031	-24	-0.79	531	-
[2626]	26/07/14	3,000	3,085	3,000	3,055	+28	+0.93	1,846	-
[2626]	26/07/13	3,030	3,031	3,010	3,027	-4	-0.13	393	-
[2626]	26/07/10	3,050	3,050	3,013	3,031	+6	+0.20	5,382	-
[2626]	26/07/09	3,041	3,041	3,020	3,025	-16	-0.53	82	-
[2626]	26/07/08	3,046	3,052	3,020	3,041	+10	+0.33	5,590	-
[2626]	26/07/07	3,022	3,050	3,000	3,031	+9	+0.30	1,075	-
[2626]	26/07/06	2,976	3,022	2,976	3,022	+27	+0.90	3,398	-
[2626]	26/07/03	3,009	3,009	2,985	2,995	+31	+1.05	891	-
[2626]	26/07/02	2,926	2,980	2,922	2,964	+78	+2.70	6,123	-
[2626]	26/07/01	2,922	2,922	2,880	2,886	+11	+0.38	3,573	-
[2626]	26/06/30	2,896	2,900	2,871	2,875	+10	+0.35	262	-
[2626]	26/06/29	2,834	2,872	2,834	2,865	+62	+2.21	1,012	-
[2626]	26/06/26	2,826	2,826	2,796	2,803	-4	-0.14	293	-
[2626]	26/06/25	2,851	2,884	2,807	2,807	-23	-0.81	82	-
[2626]	26/06/24	2,827	2,872	2,819	2,830	-5	-0.18	36	-
[2626]	26/06/23	2,850	2,886	2,835	2,835	-45	-1.56	1,517	-
[2626]	26/06/22	2,802	2,894	2,802	2,880	+28	+0.98	846	-
[2626]	26/06/19	2,890	2,890	2,848	2,852	-41	-1.42	350	-
[2626]	26/06/18	2,909	2,926	2,890	2,893	+2	+0.07	492	-
[2626]	26/06/17	2,885	2,901	2,878	2,891	+17	+0.59	6,266	-
[2626]	26/06/16	2,851	2,875	2,851	2,874	-6	-0.21	146	-
[2626]	26/06/15	2,865	2,915	2,865	2,880	+19	+0.66	1,506	-
[2626]	26/06/12	2,984	2,984	2,861	2,861	-23	-0.80	236	-
[2626]	26/06/11	2,854	2,891	2,854	2,884	-20	-0.69	486	-
[2626]	26/06/10	2,982	2,982	2,874	2,904	-28	-0.95	1,387	-
[2626]	26/06/09	2,917	2,933	2,899	2,932	+32	+1.10	8,822	-
[2626]	26/06/08	2,927	2,947	2,900	2,900	-77	-2.59	589	-
[2626]	26/06/05	2,927	3,010	2,927	2,977	+29	+0.98	2,090	-
[2626]	26/06/04	3,035	3,035	2,948	2,948	-89	-2.93	1,672	-
[2626]	26/06/03	3,001	3,037	2,973	3,037	-23	-0.75	1,606	-
[2626]	26/06/02	3,075	3,075	3,007	3,060	-15	-0.49	1,114	-
[2626]	26/06/01	2,969	3,075	2,968	3,075	+140	+4.77	3,248	-
[2626]	26/05/29	2,933	2,967	2,933	2,935	+52	+1.80	682	-
[2626]	26/05/28	2,961	2,961	2,868	2,883	-28	-0.96	94	-
[2626]	26/05/27	2,980	2,980	2,896	2,911	-33	-1.12	1,030	-
[2626]	26/05/26	2,914	2,944	2,891	2,944	+60	+2.08	330	-
[2626]	26/05/25	2,932	2,932	2,853	2,884	-55	-1.87	920	-
[2626]	26/05/22	2,884	2,939	2,830	2,939	+69.0	+2.40	3,695	-
[2626]	26/05/21	2,880	2,884	2,840	2,870	+40.0	+1.41	4,439	-
[2626]	26/05/20	2,866	2,870	2,829	2,830	-54.0	-1.87	800	-
[2626]	26/05/19	2,787	2,884	2,787	2,884	+103.0	+3.70	1,109	-
[2626]	26/05/18	2,765	2,800	2,765	2,781	+27.0	+0.98	200	-
[2626]	26/05/15	2,733	2,769	2,733	2,754	+12.0	+0.44	2,760	-
[2626]	26/05/14	2,830	2,830	2,731	2,742	-88.0	-3.11	997	-
[2626]	26/05/13	2,762	2,830	2,762	2,830	+68.0	+2.46	12,812	-
[2626]	26/05/12	2,785	2,795	2,758	2,762	-26.0	-0.93	3,315	-
[2626]	26/05/11	2,830	2,830	2,785	2,788	-8.0	-0.29	2,662	-
[2626]	26/05/08	2,786	2,803	2,784	2,796	+33.0	+1.19	5,204	-
[2626]	26/05/07	2,780	2,780	2,731	2,763	+48.0	+1.77	1,959	-
[2626]	26/05/01	2,707	2,715	2,702	2,715	+6.0	+0.22	187	-
[2626]	26/04/30	2,741	2,741	2,696	2,709	-54.0	-1.95	3,060	-
[2626]	26/04/28	2,787	2,787	2,759	2,763	-11.0	-0.40	138	-
[2626]	26/04/27	2,801	2,801	2,741	2,774	-16	-0.57	229	-
[2626]	26/04/24	2,790	2,790	2,783	2,790	-16	-0.57	43	-
[2626]	26/04/23	2,858	2,858	2,793	2,806	-44	-1.54	3,415	-
[2626]	26/04/22	2,850	2,852	2,840	2,850	-1	-0.04	4,326	-
[2626]	26/04/21	2,848	2,862	2,843	2,851	+1	+0.04	805	-
[2626]	26/04/20	2,849	2,850	2,834	2,850	-1	-0.04	1,505	-
[2626]	26/04/17	2,854	2,855	2,839	2,851	+21	+0.74	351	-
[2626]	26/04/16	2,767	2,843	2,767	2,830	+30	+1.07	310	-
[2626]	26/04/15	2,771	2,800	2,764	2,800	+79	+2.90	336	-
[2626]	26/04/14	2,720	2,737	2,719	2,721	+51	+1.91	1,066	-
[2626]	26/04/13	2,731	2,731	2,658	2,670	-11	-0.41	394	-
[2626]	26/04/10	2,780	2,780	2,673	2,681	-47	-1.72	171	-
[2626]	26/04/09	2,752	2,752	2,714	2,728	-26	-0.94	23	-
[2626]	26/04/08	2,785	2,785	2,753	2,754	+50	+1.85	389	-
[2626]	26/04/07	2,728	2,728	2,699	2,704	+6	+0.22	80	-
[2626]	26/04/06	2,686	2,698	2,686	2,698	+12	+0.45	146	-
[2626]	26/04/03	2,706	2,706	2,686	2,686	+30	+1.13	234	-
[2626]	26/04/02	2,728	2,728	2,656	2,656	-48	-1.78	121	-
[2626]	26/04/01	2,698	2,704	2,677	2,704	+65	+2.46	202	-
[2626]	26/03/31	2,661	2,661	2,639	2,639	+29	+1.11	62	-
[2626]	26/03/30	2,697	2,697	2,585	2,610	-58	-2.17	471	-
[2626]	26/03/27	2,650	2,679	2,650	2,668	+42	+1.60	1,626	-
[2626]	26/03/26	2,650	2,650	2,626	2,626	-31	-1.17	150	-
[2626]	26/03/25	2,680	2,680	2,618	2,657	+27	+1.03	383	-
[2626]	26/03/24	2,675	2,675	2,619	2,630	+5	+0.19	745	-
[2626]	26/03/23	2,570	2,629	2,570	2,625	-45	-1.69	837	-
[2626]	26/03/19	2,700	2,700	2,670	2,670	-48	-1.77	257	-
[2626]	26/03/18	2,721	2,721	2,702	2,718	-3	-0.11	499	-
[2626]	26/03/17	2,726	2,728	2,714	2,721	+4	+0.15	73	-
[2626]	26/03/16	2,771	2,771	2,717	2,717	-4	-0.15	2,633	-
[2626]	26/03/13	2,680	2,737	2,680	2,721	+1	+0.04	182	-
[2626]	26/03/12	2,739	2,750	2,716	2,720	-43	-1.56	30	-
[2626]	26/03/11	2,772	2,839	2,763	2,763	+20	+0.73	483	-
[2626]	26/03/10	2,736	2,749	2,727	2,743	+65	+2.43	562	-
[2626]	26/03/09	2,670	2,684	2,649	2,678	-60	-2.19	206	-
[2626]	26/03/06	2,684	2,750	2,684	2,738	+58	+2.16	309	-
[2626]	26/03/05	2,765	2,765	2,680	2,680	-11	-0.41	1,003	-
[2626]	26/03/04	2,610	2,704	2,610	2,691	-17	-0.63	673	-
[2626]	26/03/03	2,771	2,771	2,708	2,708	-63	-2.27	1,758	-
[2626]	26/03/02	2,861	2,861	2,764	2,771	-40	-1.42	245	-
[2626]	26/02/27	2,780	2,811	2,776	2,811	+69	+2.52	1,578	-
[2626]	26/02/26	2,700	2,751	2,684	2,742	+70	+2.62	1,162	-
[2626]	26/02/25	2,642	2,681	2,642	2,672	+34	+1.29	5,924	-
[2626]	26/02/24	2,728	2,728	2,630	2,638	-57	-2.12	4,820	-
[2626]	26/02/20	2,729	2,729	2,688	2,695	-29	-1.06	492	-
[2626]	26/02/19	2,737	2,737	2,706	2,724	+13	+0.48	1,270	-
[2626]	26/02/18	2,710	2,721	2,697	2,711	+14	+0.52	251	-
[2626]	26/02/17	2,734	2,734	2,687	2,697	-34	-1.24	728	-
[2626]	26/02/16	2,715	2,736	2,715	2,731	+5	+0.18	1,359	-
[2626]	26/02/13	2,950	2,950	2,710	2,726	-219	-7.44	3,055	-
[2626]	26/02/12	2,900	2,945	2,856	2,945	+33	+1.13	5,585	-
[2626]	26/02/10	2,838	2,921	2,838	2,912	+74	+2.61	1,045	-
[2626]	26/02/09	2,896	2,896	2,830	2,838	+52	+1.87	5,890	-
[2626]	26/02/06	2,843	2,843	2,746	2,786	-107	-3.70	1,754	-
[2626]	26/02/05	2,785	2,893	2,777	2,893	+92	+3.28	5,674	-
[2626]	26/02/04	2,964	2,964	2,801	2,801	-142	-4.83	8,666	-
[2626]	26/02/03	2,917	2,944	2,916	2,943	+48	+1.66	481	-
[2626]	26/02/02	2,903	2,938	2,895	2,895	-44	-1.50	198	-
[2626]	26/01/30	2,952	2,954	2,937	2,939	+4	+0.14	52	-
[2626]	26/01/29	3,032	3,032	2,903	2,935	-47	-1.58	26,430	-
[2626]	26/01/28	2,979	2,982	2,960	2,982	+3	+0.10	8,906	-
[2626]	26/01/27	2,998	2,998	2,975	2,979	-15	-0.50	80	-
[2626]	26/01/26	3,025	3,025	2,980	2,994	-44	-1.45	1,539	-
[2626]	26/01/23	3,001	3,055	3,001	3,038	+28	+0.93	371	-
[2626]	26/01/22	3,020	3,020	3,000	3,010	+5	+0.17	344	-
[2626]	26/01/21	3,050	3,050	3,003	3,005	-48	-1.57	383	-
[2626]	26/01/20	3,125	3,125	3,050	3,053	-25	-0.81	419	-
[2626]	26/01/19	3,060	3,078	3,060	3,078	+1	+0.03	634	-
[2626]	26/01/16	3,098	3,098	3,070	3,077	-27	-0.87	301	-
[2626]	26/01/15	3,032	3,120	3,032	3,104	+53	+1.74	825	-
[2626]	26/01/14	3,113	3,113	3,051	3,051	-49	-1.58	176	-
[2626]	26/01/13	3,105	3,117	3,094	3,100	+25	+0.81	209	-
[2626]	26/01/09	3,050	3,075	3,048	3,075	+4	+0.13	2,844	-
[2626]	26/01/08	3,080	3,081	3,061	3,071	-5	-0.16	295	-
[2626]	26/01/07	3,130	3,130	3,070	3,076	-37	-1.19	2,326	-
[2626]	26/01/06	3,084	3,113	3,084	3,113	+33	+1.07	857	-
[2626]	26/01/05	3,130	3,130	3,070	3,080	+20	+0.65	465	-
[2626]	25/12/30	3,087	3,087	3,060	3,060	-8	-0.26	589	-
[2626]	25/12/29	3,146	3,146	3,060	3,068	-8	-0.26	709	-
[2626]	25/12/26	3,013	3,092	3,013	3,076	+4	+0.13	685	-
[2626]	25/12/25	3,061	3,072	3,054	3,072	+23	+0.75	568	-
[2626]	25/12/24	3,055	3,075	3,048	3,049	-19	-0.62	585	-
[2626]	25/12/23	3,020	3,070	3,020	3,068	+32	+1.05	394	-
[2626]	25/12/22	3,103	3,103	3,030	3,036	+3	+0.10	553	-
[2626]	25/12/19	3,098	3,098	3,033	3,033	+5	+0.17	15,163	-
[2626]	25/12/18	3,014	3,041	3,014	3,028	-6	-0.20	207	-
[2626]	25/12/17	3,044	3,044	3,020	3,034	-9	-0.30	17	-
[2626]	25/12/16	3,076	3,076	3,043	3,043	-25	-0.81	1,974	-
[2626]	25/12/15	3,049	3,080	3,049	3,068	+10	+0.33	301	-
[2626]	25/12/12	3,110	3,110	3,057	3,058	+33	+1.09	381	-
[2626]	25/12/11	3,077	3,077	3,014	3,025	-54	-1.75	7,396	-
[2626]	25/12/10	3,092	3,097	3,068	3,079	-18	-0.58	1,175	-
[2626]	25/12/09	3,118	3,120	3,092	3,097	-21	-0.67	2,695	-
[2626]	25/12/08	3,119	3,119	3,096	3,118	+22	+0.71	77	-
[2626]	25/12/05	3,140	3,140	3,096	3,096	-44	-1.40	169	-
[2626]	25/12/04	3,102	3,140	3,102	3,140	+26	+0.83	664	-
[2626]	25/12/03	3,150	3,150	3,084	3,114	+28	+0.91	498	-
[2626]	25/12/02	3,133	3,133	3,086	3,086	-32	-1.03	3,485	-
[2626]	25/12/01	3,180	3,180	3,118	3,118	-59	-1.86	116	-
[2626]	25/11/28	3,200	3,200	3,171	3,177	-6	-0.19	202	-
[2626]	25/11/27	3,174	3,195	3,174	3,183	+10	+0.32	258	-
[2626]	25/11/26	3,130	3,188	3,130	3,173	+43	+1.37	449	-
[2626]	25/11/25	3,161	3,165	3,130	3,130	-60	-1.88	429	-
[2626]	25/11/21	3,150	3,190	3,100	3,190	+40	+1.27	498	-
[2626]	25/11/20	3,180	3,180	3,140	3,150	+40	+1.29	776	-
[2626]	25/11/19	3,114	3,131	3,110	3,110	-4	-0.13	135	-
[2626]	25/11/18	3,197	3,197	3,111	3,114	-83	-2.60	1,221	-
[2626]	25/11/17	3,220	3,220	3,180	3,197	-27	-0.84	1,388	-
[2626]	25/11/14	3,230	3,230	3,211	3,224	-26	-0.80	224	-
[2626]	25/11/13	3,262	3,262	3,238	3,250	+33	+1.03	1,880	-
[2626]	25/11/12	3,204	3,242	3,204	3,217	+15	+0.47	344	-
[2626]	25/11/11	3,188	3,210	3,185	3,202	+32	+1.01	278	-
[2626]	25/11/10	3,180	3,180	3,160	3,170	+8	+0.25	1,346	-
[2626]	25/11/07	3,098	3,171	3,098	3,162	+14	+0.44	5,983	-
[2626]	25/11/06	3,185	3,201	3,148	3,148	-18	-0.57	843	-
[2626]	25/11/05	3,173	3,218	3,120	3,166	-31	-0.97	5,113	-
[2626]	25/11/04	3,293	3,293	3,188	3,197	-26	-0.81	2,041	-
[2626]	25/10/31	3,188	3,246	3,188	3,223	+52	+1.64	1,657	-
[2626]	25/10/30	3,149	3,178	3,146	3,171	+11	+0.35	971	-
[2626]	25/10/29	3,170	3,170	3,150	3,160	-20	-0.63	424	-
[2626]	25/10/28	3,212	3,212	3,173	3,180	-9	-0.28	460	-
[2626]	25/10/27	3,215	3,215	3,177	3,189	+44	+1.40	787	-
[2626]	25/10/24	3,178	3,178	3,131	3,145	+33	+1.06	1,269	-
[2626]	25/10/23	3,103	3,129	3,097	3,112	-34	-1.08	3,254	-
[2626]	25/10/22	3,157	3,166	3,130	3,146	-20	-0.63	31,107	-
[2626]	25/10/21	3,189	3,189	3,148	3,166	+31	+0.99	2,239	-
[2626]	25/10/20	3,098	3,135	3,095	3,135	+97	+3.19	620	-
[2626]	25/10/17	3,032	3,079	3,032	3,038	-41	-1.33	688	-
[2626]	25/10/16	3,054	3,085	3,054	3,079	+13	+0.42	1,209	-
[2626]	25/10/15	3,032	3,066	3,032	3,066	+39	+1.29	517	-
[2626]	25/10/14	3,052	3,070	3,010	3,027	-81	-2.61	3,710	-
[2626]	25/10/10	3,149	3,154	3,106	3,108	-52	-1.65	4,362	-
[2626]	25/10/09	3,158	3,173	3,147	3,160	+30	+0.96	8,018	-
[2626]	25/10/08	3,117	3,152	3,117	3,130	+13	+0.42	470	-
[2626]	25/10/07	3,180	3,180	3,112	3,117	-12	-0.38	24,431	-
[2626]	25/10/06	3,127	3,136	3,095	3,129	+95	+3.13	6,180	-
[2626]	25/10/03	2,986	3,037	2,986	3,034	+50	+1.68	679	-
[2626]	25/10/02	3,030	3,030	2,973	2,984	-33	-1.09	1,024	-
[2626]	25/10/01	3,045	3,045	3,001	3,017	-27	-0.89	198	-
[2626]	25/09/30	2,990	3,046	2,990	3,044	+12	+0.40	1,288	-
[2626]	25/09/29	3,121	3,170	3,031	3,032	-25	-0.82	767	-
[2626]	25/09/26	3,077	3,085	3,057	3,057	-12	-0.39	408	-
[2626]	25/09/25	3,063	3,069	3,050	3,069	+16	+0.52	1,056	-
[2626]	25/09/24	3,040	3,053	3,030	3,053	+7	+0.23	2,425	-
[2626]	25/09/22	3,070	3,091	3,046	3,046	-26	-0.85	4,189	-
[2626]	25/09/19	3,098	3,111	3,050	3,072	-22	-0.71	492	-
[2626]	25/09/18	3,092	3,106	3,074	3,094	-2	-0.06	805	-
[2626]	25/09/17	3,109	3,109	3,074	3,096	-3	-0.10	3,148	-
[2626]	25/09/16	3,120	3,120	3,077	3,099	-5	-0.16	629	-
[2626]	25/09/12	3,125	3,125	3,079	3,104	+26	+0.84	1,730	-
[2626]	25/09/11	3,097	3,097	3,060	3,078	+33	+1.08	670	-
[2626]	25/09/10	3,045	3,045	3,026	3,045	+39	+1.30	429	-
[2626]	25/09/09	3,035	3,039	3,000	3,006	+7	+0.23	14,403	-
[2626]	25/09/08	3,020	3,035	2,999	2,999	+14	+0.47	1,247	-
[2626]	25/09/05	3,000	3,001	2,975	2,985	-5	-0.17	2,545	-