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
[2628]	26/10/29	2,865	2,889	2,750	2,788	-75.0	-2.62	6,809	-
[2628]	26/10/28	2,884	2,894	2,818	2,863	-7.0	-0.24	3,365	-
[2628]	26/10/27	2,958	2,964	2,870	2,870	-44.0	-1.51	8,385	-
[2628]	26/10/26	2,951	2,974	2,900	2,914	-61.0	-2.05	12,116	-
[2628]	26/10/23	2,882	2,975	2,776	2,975	+49.0	+1.67	16,594	-
[2628]	26/10/22	3,005	3,020	2,904	2,926	-63.0	-2.11	10,615	-
[2628]	26/10/21	2,987	3,045	2,987	2,989	+3.0	+0.10	2,160	-
[2628]	26/10/20	2,989	3,000	2,943	2,986	-24.0	-0.80	2,811	-
[2628]	26/10/19	3,028	3,055	2,966	3,010	-18.0	-0.59	6,886	-
[2628]	26/10/16	3,065	3,092	3,028	3,028	+58.0	+1.95	2,220	-
[2628]	26/10/15	3,015	3,045	2,900	2,970	-150.0	-4.81	15,194	-
[2628]	26/10/14	3,169	3,200	3,090	3,120	-105.0	-3.26	10,750	-
[2628]	26/10/13	3,249	3,249	3,093	3,225	-53.0	-1.62	10,993	-
[2628]	26/10/09	3,203	3,278	3,125	3,278	+58.0	+1.80	6,411	-
[2628]	26/10/08	3,385	3,412	3,216	3,220	-185.0	-5.43	17,482	-
[2628]	26/10/07	3,409	3,450	3,400	3,405	-3.0	-0.09	6,629	-
[2628]	26/10/06	3,434	3,469	3,400	3,408	+4.0	+0.12	3,644	-
[2628]	26/10/05	3,399	3,456	3,385	3,404	+13.0	+0.38	15,765	-
[2628]	26/10/02	3,475	3,491	3,385	3,391	-107.0	-3.06	25,791	-
[2628]	26/10/01	3,500	3,599	3,480	3,498	-48.0	-1.35	18,617	-
[2628]	26/09/30	3,640	3,644	3,503	3,546	-83.0	-2.29	6,237	-
[2628]	26/09/29	3,695	3,704	3,555	3,629	-54.0	-1.47	16,034	-
[2628]	26/09/28	3,994	3,995	3,681	3,683	-311.0	-7.79	27,619	-
[2628]	26/09/25	4,319	4,404	3,750	3,994	-255.0	-6.00	75,016	-
[2628]	26/09/24	4,060	4,285	3,900	4,249	+259.0	+6.49	78,171	-
[2628]	26/09/18	3,849	4,063	3,800	3,990	+214.0	+5.67	13,349	-
[2628]	26/09/17	3,727	3,824	3,727	3,776	+54.0	+1.45	2,591	-
[2628]	26/09/16	3,512	3,775	3,512	3,722	+177.0	+4.99	4,683	-
[2628]	26/09/15	3,591	3,618	3,480	3,545	-65.0	-1.80	35,817	-
[2628]	26/09/14	3,540	3,650	3,463	3,610	0	+0.00	3,219	-
[2628]	26/09/11	3,799	3,799	3,432	3,610	-70.0	-1.90	7,260	-
[2628]	26/09/10	3,675	3,690	3,600	3,680	+25.0	+0.68	4,472	-
[2628]	26/09/09	3,701	3,764	3,603	3,655	-28.0	-0.76	4,151	-
[2628]	26/09/08	3,798	3,798	3,655	3,683	-117.0	-3.08	5,578	-
[2628]	26/09/07	3,806	3,825	3,742	3,800	+25.0	+0.66	6,401	-
[2628]	26/09/04	3,845	3,873	3,774	3,775	-45.0	-1.18	5,325	-
[2628]	26/09/03	3,936	3,936	3,799	3,820	-110.0	-2.80	4,717	-
[2628]	26/09/02	3,985	4,013	3,881	3,930	-80.0	-2.00	3,887	-
[2628]	26/09/01	4,080	4,080	3,960	4,010	-53.0	-1.30	5,659	-
[2628]	26/08/31	4,010	4,063	3,910	4,063	+44.0	+1.09	6,883	-
[2628]	26/08/28	4,065	4,098	4,017	4,019	+8.0	+0.20	1,851	-
[2628]	26/08/27	3,880	4,080	3,854	4,011	+101.0	+2.58	6,275	-
[2628]	26/08/26	3,871	3,984	3,830	3,910	+109.0	+2.87	3,759	-
[2628]	26/08/25	3,881	3,949	3,750	3,801	-38.0	-0.99	4,430	-
[2628]	26/08/24	4,001	4,001	3,800	3,839	-160.0	-4.00	5,921	-
[2628]	26/08/21	3,976	4,014	3,918	3,999	+99.0	+2.54	3,222	-
[2628]	26/08/20	4,099	4,099	3,896	3,900	-135.0	-3.35	5,600	-
[2628]	26/08/19	4,200	4,246	3,976	4,035	-174.0	-4.13	9,537	-
[2628]	26/08/18	4,247	4,279	4,179	4,209	-1.0	-0.02	4,625	-
[2628]	26/08/17	4,124	4,219	4,076	4,210	+121.0	+2.96	2,117	-
[2628]	26/08/14	4,200	4,200	4,021	4,089	-95.0	-2.27	6,131	-
[2628]	26/08/13	4,166	4,205	4,130	4,184	+97.0	+2.37	2,259	-
[2628]	26/08/12	4,011	4,196	3,932	4,087	+18.0	+0.44	2,108	-
[2628]	26/08/10	4,054	4,100	4,030	4,069	-22.0	-0.54	1,738	-
[2628]	26/08/07	4,000	4,121	3,949	4,091	+146.0	+3.70	7,295	-
[2628]	26/08/06	3,837	4,028	3,837	3,945	+10.0	+0.25	2,277	-
[2628]	26/08/05	3,895	4,043	3,800	3,935	+118.0	+3.09	6,815	-
[2628]	26/08/04	3,740	3,847	3,667	3,817	-33.0	-0.86	5,022	-
[2628]	26/08/03	3,821	3,850	3,552	3,850	+5.0	+0.13	64,241	-
[2628]	26/07/31	3,985	4,055	3,844	3,845	0	+0.00	17,693	-
[2628]	26/07/30	4,000	4,000	3,705	3,845	-97.0	-2.46	11,286	-
[2628]	26/07/29	4,018	4,079	3,801	3,942	-73.0	-1.82	7,984	-
[2628]	26/07/28	4,263	4,263	4,000	4,015	-178.0	-4.25	22,586	-
[2628]	26/07/27	4,277	4,417	4,055	4,193	-22.0	-0.52	35,436	-
[2628]	26/07/24	4,128	4,354	4,112	4,215	+35.0	+0.84	9,932	-
[2628]	26/07/23	4,310	4,364	4,167	4,180	-140.0	-3.24	16,391	-
[2628]	26/07/22	4,411	4,514	4,300	4,320	-40.0	-0.92	11,083	-
[2628]	26/07/21	4,065	4,360	3,920	4,360	+295.0	+7.26	36,028	-
[2628]	26/07/17	4,192	4,233	3,939	4,065	-195	-4.58	16,835	-
[2628]	26/07/16	4,428	4,539	4,260	4,260	-215	-4.80	33,311	-
[2628]	26/07/15	4,670	4,696	4,444	4,475	-145	-3.14	6,385	-
[2628]	26/07/14	4,522	4,697	4,401	4,620	+40	+0.87	10,880	-
[2628]	26/07/13	4,955	4,955	4,570	4,580	-305	-6.24	32,335	-
[2628]	26/07/10	5,044	5,125	4,855	4,885	-94	-1.89	7,831	-
[2628]	26/07/09	4,810	4,979	4,542	4,979	+264	+5.60	19,570	-
[2628]	26/07/08	4,594	4,845	4,538	4,715	+150	+3.29	14,403	-
[2628]	26/07/07	4,600	4,665	4,530	4,565	-35	-0.76	6,378	-
[2628]	26/07/06	4,621	4,646	4,455	4,600	-20	-0.43	8,963	-
[2628]	26/07/03	4,400	4,704	4,400	4,620	+75	+1.65	34,615	-
[2628]	26/07/02	4,857	4,991	4,545	4,545	-380	-7.72	19,631	-
[2628]	26/07/01	5,260	5,260	4,901	4,925	-135	-2.67	10,634	-
[2628]	26/06/30	4,995	5,110	4,890	5,060	+205	+4.22	23,699	-
[2628]	26/06/29	4,720	4,897	4,513	4,855	+205	+4.41	10,002	-
[2628]	26/06/26	4,800	5,015	4,585	4,650	-110	-2.31	9,971	-
[2628]	26/06/25	4,549	4,760	4,375	4,760	+254	+5.64	40,758	-
[2628]	26/06/24	4,300	4,525	4,219	4,506	+176	+4.06	15,397	-
[2628]	26/06/23	4,431	4,475	4,320	4,330	-95	-2.15	20,106	-
[2628]	26/06/22	4,400	4,426	4,310	4,425	+60	+1.37	16,199	-
[2628]	26/06/19	4,370	4,415	4,304	4,365	-5	-0.11	3,249	-
[2628]	26/06/18	4,131	4,388	4,131	4,370	+210	+5.05	16,662	-
[2628]	26/06/17	3,936	4,180	3,936	4,160	+170	+4.26	7,067	-
[2628]	26/06/16	4,050	4,064	3,911	3,990	+31	+0.78	2,855	-
[2628]	26/06/15	3,901	3,990	3,824	3,959	+128	+3.34	20,809	-
[2628]	26/06/12	3,776	3,920	3,776	3,831	+86	+2.30	25,596	-
[2628]	26/06/11	3,675	3,788	3,675	3,745	0	0.00	9,779	-
[2628]	26/06/10	3,705	3,894	3,690	3,745	-15	-0.40	12,416	-
[2628]	26/06/09	3,699	3,765	3,615	3,760	+90	+2.45	13,702	-
[2628]	26/06/08	3,805	3,805	3,595	3,670	-135	-3.55	26,432	-
[2628]	26/06/05	3,999	3,999	3,800	3,805	-150	-3.79	11,004	-
[2628]	26/06/04	3,975	4,024	3,880	3,955	+35	+0.89	1,030	-
[2628]	26/06/03	3,945	4,045	3,835	3,920	+45	+1.16	7,250	-
[2628]	26/06/02	3,750	3,899	3,730	3,875	+65	+1.71	3,378	-
[2628]	26/06/01	3,950	4,009	3,800	3,810	-140	-3.54	9,857	-
[2628]	26/05/29	4,230	4,230	3,936	3,950	-210	-5.05	5,814	-
[2628]	26/05/28	4,128	4,200	4,075	4,160	+10	+0.24	44,025	-
[2628]	26/05/27	4,250	4,290	4,086	4,150	-55	-1.31	10,432	-
[2628]	26/05/26	4,320	4,350	4,133	4,205	-60	-1.41	7,310	-
[2628]	26/05/25	4,090	4,275	4,020	4,265	+235	+5.83	9,356	-
[2628]	26/05/22	4,001	4,050	3,950	4,030	-20.0	-0.49	10,830	-
[2628]	26/05/21	4,325	4,325	4,030	4,050	-65.0	-1.58	12,083	-
[2628]	26/05/20	3,999	4,136	3,923	4,115	+150.0	+3.78	21,570	-
[2628]	26/05/19	3,910	3,965	3,777	3,965	+125.0	+3.26	9,092	-
[2628]	26/05/18	3,930	3,930	3,790	3,840	+50.0	+1.32	8,328	-
[2628]	26/05/15	3,895	3,927	3,774	3,790	-175.0	-4.41	34,864	-
[2628]	26/05/14	4,035	4,057	3,910	3,965	+10.0	+0.25	13,258	-
[2628]	26/05/13	3,865	3,955	3,765	3,955	+90.0	+2.33	10,533	-
[2628]	26/05/12	3,918	3,918	3,785	3,865	+16.0	+0.42	16,125	-
[2628]	26/05/11	3,710	3,890	3,640	3,849	+224.0	+6.18	19,311	-
[2628]	26/05/08	3,720	3,740	3,609	3,625	-92.0	-2.48	7,387	-
[2628]	26/05/07	3,755	3,800	3,651	3,717	+172.0	+4.85	6,723	-
[2628]	26/05/01	3,650	3,650	3,490	3,545	+30.0	+0.85	2,625	-
[2628]	26/04/30	3,399	3,560	3,370	3,515	+150.0	+4.46	8,928	-
[2628]	26/04/28	3,370	3,432	3,365	3,365	-5.0	-0.15	4,819	-
[2628]	26/04/27	3,331	3,418	3,301	3,370	+101	+3.09	10,767	-
[2628]	26/04/24	3,225	3,320	3,225	3,269	+9	+0.28	6,792	-
[2628]	26/04/23	3,286	3,309	3,206	3,260	-12	-0.37	2,502	-
[2628]	26/04/22	3,230	3,272	3,203	3,272	+67	+2.09	2,891	-
[2628]	26/04/21	3,250	3,285	3,198	3,205	-25	-0.77	1,024	-
[2628]	26/04/20	3,230	3,288	3,196	3,230	+34	+1.06	4,164	-
[2628]	26/04/17	3,180	3,236	3,180	3,196	-22	-0.68	903	-
[2628]	26/04/16	3,220	3,220	3,180	3,218	+23	+0.72	539	-
[2628]	26/04/15	3,162	3,244	3,162	3,195	+44	+1.40	2,920	-
[2628]	26/04/14	3,170	3,194	3,119	3,151	+22	+0.70	4,245	-
[2628]	26/04/13	3,060	3,161	3,060	3,129	+9	+0.29	6,202	-
[2628]	26/04/10	3,064	3,120	3,015	3,120	+65	+2.13	3,214	-
[2628]	26/04/09	3,075	3,087	3,014	3,055	-20	-0.65	1,547	-
[2628]	26/04/08	2,911	3,079	2,885	3,075	+192	+6.66	7,048	-
[2628]	26/04/07	2,836	2,896	2,836	2,883	+53	+1.87	2,548	-
[2628]	26/04/06	2,863	2,863	2,820	2,830	-24	-0.84	22,999	-
[2628]	26/04/03	2,850	2,894	2,810	2,854	-11	-0.38	3,581	-
[2628]	26/04/02	2,946	2,946	2,820	2,865	-50	-1.72	2,020	-
[2628]	26/04/01	2,898	2,928	2,858	2,915	+90	+3.19	2,634	-
[2628]	26/03/31	2,917	2,917	2,825	2,825	-51	-1.77	788	-
[2628]	26/03/30	2,839	2,933	2,835	2,876	-13	-0.45	9,632	-
[2628]	26/03/27	2,832	2,946	2,832	2,889	+7	+0.24	6,578	-
[2628]	26/03/26	2,937	2,948	2,882	2,882	-57	-1.94	638	-
[2628]	26/03/25	2,898	2,939	2,898	2,939	+74	+2.58	3,101	-
[2628]	26/03/24	2,844	2,865	2,755	2,865	+30	+1.06	9,824	-
[2628]	26/03/23	2,995	2,995	2,781	2,835	-171	-5.69	8,727	-
[2628]	26/03/19	3,060	3,064	3,000	3,006	-62	-2.02	455	-
[2628]	26/03/18	3,129	3,129	3,050	3,068	+9	+0.29	1,433	-
[2628]	26/03/17	3,135	3,149	3,059	3,059	-76	-2.42	2,230	-
[2628]	26/03/16	3,150	3,150	3,053	3,135	+55	+1.79	492	-
[2628]	26/03/13	3,048	3,156	3,048	3,080	-38	-1.22	4,881	-
[2628]	26/03/12	3,185	3,185	3,057	3,118	+18	+0.58	680	-
[2628]	26/03/11	3,150	3,250	3,100	3,100	-25	-0.80	20,057	-
[2628]	26/03/10	3,150	3,150	3,035	3,125	+64	+2.09	4,816	-
[2628]	26/03/09	3,025	3,061	2,970	3,061	-4	-0.13	7,201	-
[2628]	26/03/06	3,062	3,144	3,040	3,065	+3	+0.10	1,846	-
[2628]	26/03/05	3,100	3,102	3,051	3,062	+61	+2.03	5,685	-
[2628]	26/03/04	3,080	3,090	2,976	3,001	-79	-2.56	6,402	-
[2628]	26/03/03	3,248	3,248	3,080	3,080	-165	-5.08	14,922	-
[2628]	26/03/02	3,180	3,260	3,180	3,245	+5	+0.15	10,001	-
[2628]	26/02/27	3,235	3,246	3,201	3,240	-18	-0.55	14,234	-
[2628]	26/02/26	3,256	3,262	3,201	3,258	+62	+1.94	7,223	-
[2628]	26/02/25	3,175	3,225	3,162	3,196	+36	+1.14	9,220	-
[2628]	26/02/24	3,215	3,230	3,131	3,160	-30	-0.94	114,364	-
[2628]	26/02/20	3,215	3,215	3,156	3,190	-3	-0.09	8,704	-
[2628]	26/02/19	3,180	3,225	3,180	3,193	+3	+0.09	10,341	-
[2628]	26/02/18	3,142	3,190	3,119	3,190	+48	+1.53	17,180	-
[2628]	26/02/17	3,201	3,205	3,134	3,142	-59	-1.84	22,908	-
[2628]	26/02/16	3,154	3,229	3,099	3,201	+13	+0.41	19,972	-
[2628]	26/02/13	3,175	3,272	3,155	3,188	-2	-0.06	22,335	-
[2628]	26/02/12	3,230	3,234	3,147	3,190	-64	-1.97	14,229	-
[2628]	26/02/10	3,277	3,278	3,210	3,254	+4	+0.12	5,944	-
[2628]	26/02/09	3,205	3,275	3,170	3,250	+81	+2.56	7,959	-
[2628]	26/02/06	3,150	3,169	3,101	3,169	-25	-0.78	7,721	-
[2628]	26/02/05	3,285	3,285	3,178	3,194	-51	-1.57	6,369	-
[2628]	26/02/04	3,259	3,279	3,179	3,245	+46	+1.44	4,204	-
[2628]	26/02/03	3,218	3,250	3,150	3,199	+5	+0.16	13,001	-
[2628]	26/02/02	3,212	3,255	3,160	3,194	-81	-2.47	14,124	-
[2628]	26/01/30	3,239	3,279	3,180	3,275	+20	+0.61	14,382	-
[2628]	26/01/29	3,322	3,335	3,245	3,255	-88	-2.63	21,130	-
[2628]	26/01/28	3,340	3,353	3,290	3,343	-20	-0.59	12,694	-
[2628]	26/01/27	3,304	3,363	3,249	3,363	+60	+1.82	13,441	-
[2628]	26/01/26	3,360	3,375	3,285	3,303	-105	-3.08	24,642	-
[2628]	26/01/23	3,422	3,422	3,365	3,408	+23	+0.68	21,359	-
[2628]	26/01/22	3,405	3,450	3,360	3,385	+20	+0.59	21,945	-
[2628]	26/01/21	3,240	3,378	3,235	3,365	+129	+3.99	21,596	-
[2628]	26/01/20	3,344	3,344	3,236	3,236	-74	-2.24	9,928	-
[2628]	26/01/19	3,328	3,333	3,285	3,310	-18	-0.54	9,006	-
[2628]	26/01/16	3,320	3,339	3,287	3,328	+73	+2.24	16,842	-
[2628]	26/01/15	3,257	3,305	3,220	3,255	-65	-1.96	16,018	-
[2628]	26/01/14	3,225	3,375	3,213	3,320	+80	+2.47	36,268	-
[2628]	26/01/13	3,305	3,325	3,233	3,240	+45	+1.41	22,810	-
[2628]	26/01/09	3,200	3,200	3,115	3,195	+62	+1.98	22,061	-
[2628]	26/01/08	3,100	3,187	3,081	3,133	+29	+0.93	9,930	-
[2628]	26/01/07	3,120	3,125	3,079	3,104	+24	+0.78	14,161	-
[2628]	26/01/06	3,110	3,110	3,030	3,080	+40	+1.32	13,281	-
[2628]	26/01/05	2,963	3,040	2,946	3,040	+127	+4.36	21,611	-
[2628]	25/12/30	2,916	2,963	2,894	2,913	-3	-0.10	51,172	-
[2628]	25/12/29	2,901	2,970	2,901	2,916	+16	+0.55	10,446	-
[2628]	25/12/26	2,884	2,917	2,884	2,900	+2	+0.07	6,244	-
[2628]	25/12/25	2,940	2,940	2,884	2,898	+2	+0.07	4,391	-
[2628]	25/12/24	2,893	2,904	2,863	2,896	+20	+0.70	4,291	-
[2628]	25/12/23	2,945	2,945	2,876	2,876	-19	-0.66	3,061	-
[2628]	25/12/22	2,896	2,896	2,812	2,895	+83	+2.95	2,986	-
[2628]	25/12/19	2,809	2,820	2,784	2,812	+3	+0.11	978	-
[2628]	25/12/18	2,836	2,837	2,781	2,809	-27	-0.95	4,359	-
[2628]	25/12/17	2,759	2,836	2,750	2,836	+77	+2.79	885	-
[2628]	25/12/16	2,821	2,825	2,735	2,759	-66	-2.34	3,670	-
[2628]	25/12/15	2,880	2,880	2,805	2,825	-54	-1.88	2,179	-
[2628]	25/12/12	2,839	2,879	2,796	2,879	+40	+1.41	1,381	-
[2628]	25/12/11	2,888	2,890	2,835	2,839	-37	-1.29	962	-
[2628]	25/12/10	2,880	2,888	2,821	2,876	+24	+0.84	2,782	-
[2628]	25/12/09	2,862	2,885	2,852	2,852	-10	-0.35	3,598	-
[2628]	25/12/08	2,840	2,880	2,807	2,862	+66	+2.36	3,999	-
[2628]	25/12/05	2,805	2,809	2,763	2,796	0	0.00	584	-
[2628]	25/12/04	2,774	2,809	2,750	2,796	+21	+0.76	6,409	-
[2628]	25/12/03	2,792	2,813	2,775	2,775	-39	-1.39	1,128	-
[2628]	25/12/02	2,830	2,850	2,790	2,814	-16	-0.57	3,149	-
[2628]	25/12/01	2,840	2,840	2,785	2,830	0	0.00	2,899	-
[2628]	25/11/28	2,813	2,840	2,776	2,830	+17	+0.60	1,160	-
[2628]	25/11/27	2,798	2,874	2,781	2,813	+13	+0.46	3,041	-
[2628]	25/11/26	2,770	2,817	2,759	2,800	+36	+1.30	7,732	-
[2628]	25/11/25	2,770	2,799	2,764	2,764	+4	+0.14	7,558	-
[2628]	25/11/21	2,830	2,837	2,742	2,760	-81	-2.85	10,876	-
[2628]	25/11/20	2,852	2,910	2,824	2,841	+8	+0.28	3,438	-
[2628]	25/11/19	2,811	2,875	2,811	2,833	-8	-0.28	1,389	-
[2628]	25/11/18	2,849	2,890	2,823	2,841	-8	-0.28	2,059	-
[2628]	25/11/17	2,853	2,902	2,832	2,849	-52	-1.79	6,187	-
[2628]	25/11/14	2,909	2,933	2,891	2,901	-30	-1.02	994	-
[2628]	25/11/13	2,890	2,960	2,890	2,931	+42	+1.45	10,653	-
[2628]	25/11/12	2,911	2,921	2,853	2,889	-22	-0.76	6,144	-
[2628]	25/11/11	2,900	2,969	2,898	2,911	-15	-0.51	2,421	-
[2628]	25/11/10	2,970	2,970	2,889	2,926	-28	-0.95	6,907	-
[2628]	25/11/07	2,991	2,991	2,928	2,954	-17	-0.57	2,830	-
[2628]	25/11/06	2,941	2,993	2,892	2,971	+64	+2.20	6,717	-
[2628]	25/11/05	2,831	2,907	2,805	2,907	+26	+0.90	10,868	-
[2628]	25/11/04	2,960	2,960	2,875	2,881	-80	-2.70	3,462	-
[2628]	25/10/31	3,072	3,080	2,936	2,961	-109	-3.55	15,619	-
[2628]	25/10/30	3,078	3,133	3,051	3,070	0	0.00	11,174	-
[2628]	25/10/29	3,246	3,246	3,045	3,070	-42	-1.35	8,541	-
[2628]	25/10/28	3,210	3,382	3,108	3,112	-48	-1.52	12,200	-
[2628]	25/10/27	3,095	3,160	3,036	3,160	+135	+4.46	13,709	-
[2628]	25/10/24	2,914	3,025	2,858	3,025	+160	+5.58	13,661	-
[2628]	25/10/23	2,874	2,880	2,804	2,865	+2	+0.07	12,639	-
[2628]	25/10/22	2,884	2,914	2,834	2,863	-22	-0.76	5,278	-
[2628]	25/10/21	2,810	2,888	2,771	2,885	+115	+4.15	6,032	-
[2628]	25/10/20	2,810	2,848	2,767	2,770	+4	+0.14	7,686	-
[2628]	25/10/17	2,830	2,878	2,733	2,766	-119	-4.12	14,861	-
[2628]	25/10/16	2,900	2,920	2,872	2,885	-31	-1.06	7,041	-
[2628]	25/10/15	2,890	2,916	2,843	2,916	+29	+1.00	8,609	-
[2628]	25/10/14	3,025	3,063	2,883	2,887	-128	-4.25	17,986	-
[2628]	25/10/10	3,220	3,220	2,999	3,015	-145	-4.59	20,879	-
[2628]	25/10/09	3,080	3,290	3,079	3,160	+85	+2.76	28,268	-
[2628]	25/10/08	3,102	3,102	3,065	3,075	-7	-0.23	14,290	-
[2628]	25/10/07	3,096	3,122	3,055	3,082	-18	-0.58	11,944	-
[2628]	25/10/06	3,110	3,298	3,088	3,100	-218	-6.57	63,779	-
[2628]	25/10/03	3,150	3,488	3,088	3,318	+238	+7.73	97,603	-
[2628]	25/10/02	3,095	3,542	3,041	3,080	-100	-3.14	102,697	-
[2628]	25/10/01	3,400	3,452	3,180	3,180	-700	-18.04	79,740	-
[2628]	25/09/30	4,390	4,745	3,550	3,880	-370	-8.71	233,559	-
[2628]	25/09/29	3,700	4,353	3,653	4,250	+597	+16.34	259,479	-
[2628]	25/09/26	3,175	3,734	3,111	3,653	+618	+20.36	139,354	-
[2628]	25/09/25	3,460	3,994	3,000	3,035	-285	-8.58	147,777	-
[2628]	25/09/24	2,817	3,320	2,814	3,320	+500	+17.73	142,185	-
[2628]	25/09/22	2,820	2,872	2,741	2,820	+45	+1.62	11,681	-
[2628]	25/09/19	2,793	2,821	2,732	2,775	+16	+0.58	16,786	-
[2628]	25/09/18	2,748	2,879	2,744	2,759	+20	+0.73	35,202	-
[2628]	25/09/17	2,711	2,761	2,666	2,739	+39	+1.44	26,067	-
[2628]	25/09/16	2,714	2,747	2,685	2,700	+23	+0.86	8,350	-
[2628]	25/09/12	2,696	2,718	2,656	2,677	+31	+1.17	11,547	-
[2628]	25/09/11	2,516	2,664	2,499	2,646	+100	+3.93	7,649	-
[2628]	25/09/10	2,542	2,546	2,493	2,546	+54	+2.17	4,152	-
[2628]	25/09/09	2,531	2,569	2,478	2,492	-65	-2.54	32,240	-
[2628]	25/09/08	2,530	2,560	2,521	2,557	+7	+0.27	8,606	-
[2628]	25/09/05	2,480	2,550	2,447	2,550	+81	+3.28	9,898	-