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
[2629]	26/10/29	3,299	3,299	3,230	3,299	+4.0	+0.12	1,172	-
[2629]	26/10/28	3,322	3,322	3,257	3,295	-15.0	-0.45	1,218	-
[2629]	26/10/27	3,312	3,331	3,283	3,310	-2.0	-0.06	3,705	-
[2629]	26/10/26	3,250	3,312	3,242	3,312	+84.0	+2.60	13,739	-
[2629]	26/10/23	3,157	3,274	3,157	3,228	+5.0	+0.16	5,042	-
[2629]	26/10/22	3,305	3,305	3,223	3,223	-87.0	-2.63	4,315	-
[2629]	26/10/21	3,375	3,375	3,306	3,310	+5.0	+0.15	1,671	-
[2629]	26/10/20	3,360	3,360	3,305	3,305	-90.0	-2.65	1,619	-
[2629]	26/10/19	3,252	3,395	3,252	3,395	+118.0	+3.60	9,299	-
[2629]	26/10/16	3,281	3,331	3,277	3,277	+30.0	+0.92	11,586	-
[2629]	26/10/15	3,288	3,315	3,207	3,247	-138.0	-4.08	18,562	-
[2629]	26/10/14	3,401	3,416	3,371	3,385	-36.0	-1.05	8,979	-
[2629]	26/10/13	3,400	3,440	3,375	3,421	-9.0	-0.26	16,200	-
[2629]	26/10/09	3,422	3,460	3,377	3,430	+4.0	+0.12	18,335	-
[2629]	26/10/08	3,450	3,471	3,415	3,426	-24.0	-0.70	19,586	-
[2629]	26/10/07	3,460	3,488	3,448	3,450	-1.0	-0.03	13,527	-
[2629]	26/10/06	3,501	3,501	3,433	3,451	-5.0	-0.14	30,102	-
[2629]	26/10/05	3,486	3,486	3,422	3,456	+6.0	+0.17	19,089	-
[2629]	26/10/02	3,477	3,500	3,436	3,450	-35.0	-1.00	37,319	-
[2629]	26/10/01	3,554	3,570	3,450	3,485	-84.0	-2.35	42,521	-
[2629]	26/09/30	3,700	3,737	3,513	3,569	-78.0	-2.14	35,186	-
[2629]	26/09/29	3,838	3,858	3,626	3,647	-542.0	-12.94	65,249	-
[2629]	26/09/28	5,100	5,200	4,189	4,189	-700.0	-14.32	184,209	-
[2629]	26/09/25	5,009	6,247	4,501	4,889	+182.0	+3.87	251,930	-
[2629]	26/09/24	4,357	4,707	4,082	4,707	+700.0	+17.47	78,578	-
[2629]	26/09/18	3,859	4,060	3,859	4,007	+177.0	+4.62	21,524	-
[2629]	26/09/17	3,749	3,849	3,745	3,830	+149.0	+4.05	5,998	-
[2629]	26/09/16	3,630	3,741	3,610	3,681	+56.0	+1.54	2,223	-
[2629]	26/09/15	3,688	3,690	3,535	3,625	-69.0	-1.87	32,015	-
[2629]	26/09/14	3,696	3,701	3,644	3,694	-3.0	-0.08	1,729	-
[2629]	26/09/11	3,555	3,699	3,536	3,697	+97.0	+2.69	3,391	-
[2629]	26/09/10	3,575	3,603	3,541	3,600	+29.0	+0.81	2,184	-
[2629]	26/09/09	3,584	3,616	3,563	3,571	+1.0	+0.03	1,928	-
[2629]	26/09/08	3,643	3,659	3,570	3,570	-73.0	-2.00	3,718	-
[2629]	26/09/07	3,728	3,728	3,640	3,643	-54.0	-1.46	2,915	-
[2629]	26/09/04	3,728	3,728	3,638	3,697	-1.0	-0.03	1,395	-
[2629]	26/09/03	3,775	3,775	3,670	3,698	-8.0	-0.22	1,551	-
[2629]	26/09/02	3,771	3,771	3,705	3,706	-90.0	-2.37	2,843	-
[2629]	26/09/01	3,771	3,803	3,730	3,796	+26.0	+0.69	2,718	-
[2629]	26/08/31	3,730	3,816	3,719	3,770	+20.0	+0.53	20,429	-
[2629]	26/08/28	3,730	3,760	3,700	3,750	+20.0	+0.54	1,129	-
[2629]	26/08/27	3,699	3,730	3,699	3,730	+67.0	+1.83	295	-
[2629]	26/08/26	3,669	3,694	3,650	3,663	-9.0	-0.25	1,362	-
[2629]	26/08/25	3,674	3,677	3,631	3,672	+44.0	+1.21	243	-
[2629]	26/08/24	3,643	3,677	3,628	3,628	-12.0	-0.33	1,749	-
[2629]	26/08/21	3,657	3,690	3,640	3,640	+9.0	+0.25	335	-
[2629]	26/08/20	3,619	3,668	3,619	3,631	-32.0	-0.87	617	-
[2629]	26/08/19	3,700	3,700	3,627	3,663	-37.0	-1.00	459	-
[2629]	26/08/18	3,737	3,738	3,670	3,700	-18.0	-0.48	903	-
[2629]	26/08/17	3,706	3,718	3,680	3,718	+14.0	+0.38	407	-
[2629]	26/08/14	3,752	3,752	3,680	3,704	-24.0	-0.64	1,663	-
[2629]	26/08/13	3,728	3,756	3,721	3,728	+25.0	+0.68	718	-
[2629]	26/08/12	3,764	3,764	3,703	3,703	-17.0	-0.46	449	-
[2629]	26/08/10	3,729	3,774	3,718	3,720	-10.0	-0.27	544	-
[2629]	26/08/07	3,698	3,730	3,659	3,730	+90.0	+2.47	1,947	-
[2629]	26/08/06	3,655	3,694	3,615	3,640	-57.0	-1.54	45	-
[2629]	26/08/05	3,655	3,697	3,590	3,697	+89.0	+2.47	5,557	-
[2629]	26/08/04	3,596	3,649	3,576	3,608	+12.0	+0.33	3,559	-
[2629]	26/08/03	3,685	3,744	3,537	3,596	-47.0	-1.29	2,724	-
[2629]	26/07/31	3,748	3,748	3,638	3,643	-37.0	-1.01	661	-
[2629]	26/07/30	3,644	3,732	3,644	3,680	-19.0	-0.51	2,184	-
[2629]	26/07/29	3,699	3,700	3,671	3,699	-1.0	-0.03	305	-
[2629]	26/07/28	3,726	3,726	3,618	3,700	+3.0	+0.08	5,657	-
[2629]	26/07/27	3,700	3,700	3,636	3,697	+61.0	+1.68	1,295	-
[2629]	26/07/24	3,700	3,700	3,636	3,636	-46.0	-1.25	383	-
[2629]	26/07/23	3,708	3,761	3,682	3,682	+2.0	+0.05	3,573	-
[2629]	26/07/22	3,700	3,700	3,652	3,680	-19.0	-0.51	260	-
[2629]	26/07/21	3,660	3,699	3,612	3,699	+115.0	+3.21	877	-
[2629]	26/07/17	3,700	3,727	3,580	3,584	-136	-3.66	1,631	-
[2629]	26/07/16	3,766	3,766	3,712	3,720	+19	+0.51	304	-
[2629]	26/07/15	3,685	3,738	3,685	3,701	-17	-0.46	771	-
[2629]	26/07/14	3,676	3,740	3,662	3,718	-28	-0.75	394	-
[2629]	26/07/13	3,800	3,800	3,690	3,746	-71	-1.86	476	-
[2629]	26/07/10	3,859	3,859	3,789	3,817	+47	+1.25	242	-
[2629]	26/07/09	3,796	3,797	3,727	3,770	-27	-0.71	391	-
[2629]	26/07/08	3,753	3,799	3,721	3,797	+44	+1.17	106	-
[2629]	26/07/07	3,827	3,827	3,753	3,753	-75	-1.96	4	-
[2629]	26/07/06	3,829	3,829	3,711	3,828	+10	+0.26	182	-
[2629]	26/07/03	3,807	3,820	3,699	3,818	+53	+1.41	405	-
[2629]	26/07/02	3,808	3,808	3,765	3,765	+5	+0.13	16	-
[2629]	26/07/01	3,799	3,805	3,756	3,760	-9	-0.24	753	-
[2629]	26/06/30	3,681	3,777	3,681	3,769	+61	+1.65	1,463	-
[2629]	26/06/29	3,798	3,798	3,673	3,708	+26	+0.71	480	-
[2629]	26/06/26	3,799	3,799	3,660	3,682	-101	-2.67	921	-
[2629]	26/06/25	3,779	3,783	3,716	3,783	+62	+1.67	3,283	-
[2629]	26/06/24	3,721	3,740	3,721	3,721	0	0.00	167	-
[2629]	26/06/23	3,819	3,819	3,721	3,721	-40	-1.06	2,332	-
[2629]	26/06/22	3,745	3,800	3,739	3,761	+23	+0.62	3,098	-
[2629]	26/06/19	3,733	3,790	3,733	3,738	-21	-0.56	25	-
[2629]	26/06/18	3,790	3,790	3,728	3,759	+6	+0.16	1,029	-
[2629]	26/06/17	3,795	3,796	3,747	3,753	-36	-0.95	124	-
[2629]	26/06/16	3,703	3,795	3,703	3,789	+34	+0.91	231	-
[2629]	26/06/15	3,767	3,767	3,750	3,755	+58	+1.57	55	-
[2629]	26/06/12	3,724	3,734	3,672	3,697	+67	+1.85	210	-
[2629]	26/06/11	3,707	3,707	3,603	3,630	-32	-0.87	646	-
[2629]	26/06/10	3,710	3,710	3,649	3,662	-43	-1.16	9	-
[2629]	26/06/09	3,770	3,770	3,610	3,705	+5	+0.14	432	-
[2629]	26/06/08	3,812	3,812	3,649	3,700	-66	-1.75	284	-
[2629]	26/06/05	3,831	3,831	3,726	3,766	-59	-1.54	499	-
[2629]	26/06/04	3,848	3,848	3,760	3,825	-24	-0.62	9	-
[2629]	26/06/03	3,860	3,860	3,779	3,849	+29	+0.76	593	-
[2629]	26/06/02	3,800	3,838	3,721	3,820	+65	+1.73	1,303	-
[2629]	26/06/01	3,782	3,841	3,730	3,755	-27	-0.71	494	-
[2629]	26/05/29	3,751	3,820	3,723	3,782	+46	+1.23	1,422	-
[2629]	26/05/28	3,765	3,807	3,708	3,736	-29	-0.77	1,759	-
[2629]	26/05/27	3,780	3,815	3,736	3,765	+30	+0.80	1,709	-
[2629]	26/05/26	3,790	3,800	3,735	3,735	-55	-1.45	2,625	-
[2629]	26/05/25	3,730	3,798	3,730	3,790	+56	+1.50	712	-
[2629]	26/05/22	3,701	3,734	3,680	3,734	+30.0	+0.81	467	-
[2629]	26/05/21	3,720	3,779	3,703	3,704	-16.0	-0.43	986	-
[2629]	26/05/20	3,766	3,766	3,691	3,720	-8.0	-0.21	120	-
[2629]	26/05/19	3,751	3,751	3,690	3,728	-33.0	-0.88	259	-
[2629]	26/05/18	3,685	3,761	3,681	3,761	+72.0	+1.95	725	-
[2629]	26/05/15	3,746	3,809	3,689	3,689	-91.0	-2.41	5,856	-
[2629]	26/05/14	3,900	3,900	3,774	3,780	-50.0	-1.31	2,879	-
[2629]	26/05/13	3,782	3,830	3,781	3,830	+48.0	+1.27	1,785	-
[2629]	26/05/12	3,800	3,820	3,780	3,782	-18.0	-0.47	878	-
[2629]	26/05/11	3,714	3,800	3,714	3,800	+89.0	+2.40	5,001	-
[2629]	26/05/08	3,693	3,732	3,693	3,711	-9.0	-0.24	3,128	-
[2629]	26/05/07	3,701	3,725	3,612	3,720	+20.0	+0.54	9,695	-
[2629]	26/05/01	3,732	3,732	3,685	3,700	-15.0	-0.40	83	-
[2629]	26/04/30	3,685	3,728	3,673	3,715	+65.0	+1.78	2,423	-
[2629]	26/04/28	3,708	3,710	3,650	3,650	-12.0	-0.33	542	-
[2629]	26/04/27	3,636	3,700	3,636	3,662	+27	+0.74	881	-
[2629]	26/04/24	3,670	3,670	3,635	3,635	-42	-1.14	57	-
[2629]	26/04/23	3,705	3,719	3,669	3,677	-27	-0.73	988	-
[2629]	26/04/22	3,693	3,709	3,644	3,704	+16	+0.43	804	-
[2629]	26/04/21	3,687	3,702	3,661	3,688	+19	+0.52	1,491	-
[2629]	26/04/20	3,622	3,697	3,622	3,669	+14	+0.38	1,426	-
[2629]	26/04/17	3,621	3,655	3,621	3,655	+7	+0.19	1,213	-
[2629]	26/04/16	3,671	3,671	3,612	3,648	+47	+1.31	1,646	-
[2629]	26/04/15	3,640	3,696	3,583	3,601	+11	+0.31	1,283	-
[2629]	26/04/14	3,600	3,629	3,590	3,590	+6	+0.17	661	-
[2629]	26/04/13	3,598	3,598	3,584	3,584	-16	-0.44	404	-
[2629]	26/04/10	3,520	3,600	3,503	3,600	+86	+2.45	519	-
[2629]	26/04/09	3,517	3,543	3,493	3,514	+15	+0.43	34,919	-
[2629]	26/04/08	3,468	3,539	3,434	3,499	+82	+2.40	7,095	-
[2629]	26/04/07	3,400	3,450	3,400	3,417	+3	+0.09	1,163	-
[2629]	26/04/06	3,401	3,448	3,401	3,414	-10	-0.29	690	-
[2629]	26/04/03	3,479	3,479	3,422	3,424	+14	+0.41	742	-
[2629]	26/04/02	3,489	3,489	3,406	3,410	-48	-1.39	2,472	-
[2629]	26/04/01	3,443	3,485	3,443	3,458	+29	+0.85	1,612	-
[2629]	26/03/31	3,460	3,478	3,417	3,429	+11	+0.32	962	-
[2629]	26/03/30	3,405	3,454	3,399	3,418	-57	-1.64	3,734	-
[2629]	26/03/27	3,423	3,501	3,420	3,475	+34	+0.99	6,796	-
[2629]	26/03/26	3,549	3,549	3,441	3,441	-55	-1.57	17,288	-
[2629]	26/03/25	3,429	3,497	3,429	3,496	+81	+2.37	1,097	-
[2629]	26/03/24	3,429	3,435	3,376	3,415	+64	+1.91	3,535	-
[2629]	26/03/23	3,480	3,489	3,351	3,351	-190	-5.37	9,017	-
[2629]	26/03/19	3,590	3,598	3,540	3,541	-50	-1.39	3,168	-
[2629]	26/03/18	3,690	3,690	3,590	3,591	-38	-1.05	1,866	-
[2629]	26/03/17	3,622	3,690	3,621	3,629	-17	-0.47	8,537	-
[2629]	26/03/16	3,607	3,646	3,571	3,646	+22	+0.61	922	-
[2629]	26/03/13	3,639	3,656	3,592	3,624	-16	-0.44	6,558	-
[2629]	26/03/12	3,607	3,660	3,605	3,640	+15	+0.41	741	-
[2629]	26/03/11	3,598	3,650	3,598	3,625	+36	+1.00	36,294	-
[2629]	26/03/10	3,500	3,589	3,482	3,589	+104	+2.98	5,279	-
[2629]	26/03/09	3,422	3,485	3,389	3,485	-23	-0.66	13,145	-
[2629]	26/03/06	3,453	3,532	3,453	3,508	+23	+0.66	3,837	-
[2629]	26/03/05	3,498	3,520	3,482	3,485	+38	+1.10	3,215	-
[2629]	26/03/04	3,512	3,514	3,430	3,447	-130	-3.63	6,676	-
[2629]	26/03/03	3,562	3,614	3,536	3,577	-14	-0.39	6,277	-
[2629]	26/03/02	3,518	3,591	3,518	3,591	+3	+0.08	8,254	-
[2629]	26/02/27	3,603	3,603	3,561	3,588	-30	-0.83	7,256	-
[2629]	26/02/26	3,588	3,637	3,579	3,618	+53	+1.49	5,547	-
[2629]	26/02/25	3,528	3,629	3,524	3,565	+36	+1.02	21,790	-
[2629]	26/02/24	3,521	3,590	3,510	3,529	+8	+0.23	46,608	-
[2629]	26/02/20	3,549	3,573	3,519	3,521	-49	-1.37	23,730	-
[2629]	26/02/19	3,518	3,577	3,518	3,570	+27	+0.76	21,163	-
[2629]	26/02/18	3,502	3,548	3,500	3,543	+9	+0.25	26,703	-
[2629]	26/02/17	3,551	3,595	3,505	3,534	-16	-0.45	52,743	-
[2629]	26/02/16	3,572	3,620	3,453	3,550	-45	-1.25	40,745	-
[2629]	26/02/13	3,651	3,670	3,526	3,595	-104	-2.81	32,653	-
[2629]	26/02/12	3,752	3,780	3,628	3,699	-92	-2.43	43,746	-
[2629]	26/02/10	3,846	3,873	3,731	3,791	-19	-0.50	25,116	-
[2629]	26/02/09	3,749	3,840	3,710	3,810	+70	+1.87	16,561	-
[2629]	26/02/06	3,735	3,780	3,700	3,740	-38	-1.01	23,251	-
[2629]	26/02/05	3,816	3,816	3,699	3,778	+9	+0.24	40,661	-
[2629]	26/02/04	3,720	3,769	3,686	3,769	+52	+1.40	8,141	-
[2629]	26/02/03	3,731	3,799	3,680	3,717	-12	-0.32	50,259	-
[2629]	26/02/02	3,701	3,785	3,673	3,729	+4	+0.11	14,379	-
[2629]	26/01/30	3,705	3,750	3,689	3,725	-8	-0.21	14,933	-
[2629]	26/01/29	3,740	3,748	3,705	3,733	-16	-0.43	10,418	-
[2629]	26/01/28	3,830	3,830	3,722	3,749	-41	-1.08	13,830	-
[2629]	26/01/27	3,771	3,820	3,701	3,790	+20	+0.53	11,161	-
[2629]	26/01/26	3,850	3,850	3,739	3,770	-100	-2.58	34,978	-
[2629]	26/01/23	3,877	3,888	3,836	3,870	+6	+0.16	11,383	-
[2629]	26/01/22	3,896	3,896	3,814	3,864	-7	-0.18	8,659	-
[2629]	26/01/21	3,840	3,880	3,800	3,871	-4	-0.10	15,629	-
[2629]	26/01/20	3,962	3,962	3,834	3,875	-64	-1.62	15,382	-
[2629]	26/01/19	3,969	3,969	3,866	3,939	-30	-0.76	13,974	-
[2629]	26/01/16	3,939	3,970	3,908	3,969	+66	+1.69	18,842	-
[2629]	26/01/15	3,963	3,963	3,805	3,903	-41	-1.04	13,459	-
[2629]	26/01/14	4,034	4,197	3,911	3,944	-20	-0.50	42,078	-
[2629]	26/01/13	3,903	3,980	3,865	3,964	+131	+3.42	7,393	-
[2629]	26/01/09	3,799	3,833	3,760	3,833	+78	+2.08	21,009	-
[2629]	26/01/08	3,753	3,820	3,727	3,755	-35	-0.92	19,240	-
[2629]	26/01/07	3,854	3,980	3,760	3,790	-35	-0.92	12,012	-
[2629]	26/01/06	3,800	3,838	3,750	3,825	+50	+1.32	13,123	-
[2629]	26/01/05	3,790	3,790	3,700	3,775	+55	+1.48	13,880	-
[2629]	25/12/30	3,795	3,900	3,665	3,720	-119	-3.10	52,973	-
[2629]	25/12/29	3,859	3,859	3,730	3,839	+120	+3.23	3,303	-
[2629]	25/12/26	3,700	3,738	3,700	3,719	-20	-0.53	1,424	-
[2629]	25/12/25	3,750	3,750	3,695	3,739	-10	-0.27	704	-
[2629]	25/12/24	3,720	3,750	3,660	3,749	+69	+1.88	1,829	-
[2629]	25/12/23	3,700	3,735	3,665	3,680	-5	-0.14	6,016	-
[2629]	25/12/22	3,630	3,690	3,630	3,685	+65	+1.80	2,918	-
[2629]	25/12/19	3,574	3,620	3,574	3,620	+20	+0.56	442	-
[2629]	25/12/18	3,610	3,610	3,565	3,600	-10	-0.28	1,447	-
[2629]	25/12/17	3,536	3,610	3,520	3,610	+75	+2.12	1,446	-
[2629]	25/12/16	3,599	3,599	3,520	3,535	-46	-1.28	4,842	-
[2629]	25/12/15	3,620	3,620	3,581	3,581	-38	-1.05	2,018	-
[2629]	25/12/12	3,619	3,619	3,570	3,619	+19	+0.53	1,147	-
[2629]	25/12/11	3,610	3,620	3,585	3,600	-24	-0.66	989	-
[2629]	25/12/10	3,629	3,629	3,581	3,624	+9	+0.25	1,106	-
[2629]	25/12/09	3,620	3,623	3,608	3,615	-15	-0.41	2,090	-
[2629]	25/12/08	3,623	3,630	3,580	3,630	+70	+1.97	1,264	-
[2629]	25/12/05	3,635	3,635	3,535	3,560	-5	-0.14	716	-
[2629]	25/12/04	3,550	3,570	3,530	3,565	+10	+0.28	1,678	-
[2629]	25/12/03	3,572	3,588	3,555	3,555	-15	-0.42	1,055	-
[2629]	25/12/02	3,649	3,649	3,563	3,570	-14	-0.39	1,043	-
[2629]	25/12/01	3,636	3,636	3,555	3,584	+4	+0.11	421	-
[2629]	25/11/28	3,615	3,615	3,551	3,580	+23	+0.65	1,108	-
[2629]	25/11/27	3,632	3,632	3,530	3,557	-5	-0.14	819	-
[2629]	25/11/26	3,614	3,614	3,545	3,562	+7	+0.20	581	-
[2629]	25/11/25	3,525	3,555	3,520	3,555	+30	+0.85	3,019	-
[2629]	25/11/21	3,555	3,570	3,516	3,525	-100	-2.76	10,163	-
[2629]	25/11/20	3,575	3,625	3,575	3,625	+75	+2.11	1,374	-
[2629]	25/11/19	3,630	3,630	3,550	3,550	-10	-0.28	647	-
[2629]	25/11/18	3,546	3,590	3,546	3,560	-40	-1.11	599	-
[2629]	25/11/17	3,630	3,630	3,575	3,600	-45	-1.23	927	-
[2629]	25/11/14	3,650	3,666	3,640	3,645	-27	-0.74	169	-
[2629]	25/11/13	3,668	3,690	3,650	3,672	+12	+0.33	1,274	-
[2629]	25/11/12	3,699	3,699	3,635	3,660	+18	+0.49	3,176	-
[2629]	25/11/11	3,608	3,680	3,510	3,642	+4	+0.11	2,809	-
[2629]	25/11/10	3,699	3,699	3,610	3,638	-1	-0.03	1,696	-
[2629]	25/11/07	3,665	3,665	3,605	3,639	-26	-0.71	1,274	-
[2629]	25/11/06	3,624	3,665	3,611	3,665	+65	+1.81	3,070	-
[2629]	25/11/05	3,580	3,610	3,530	3,600	-5	-0.14	4,069	-
[2629]	25/11/04	3,699	3,699	3,605	3,605	-60	-1.64	1,684	-
[2629]	25/10/31	3,720	3,738	3,665	3,665	-65	-1.74	1,286	-
[2629]	25/10/30	3,667	3,732	3,667	3,730	+10	+0.27	2,045	-
[2629]	25/10/29	3,750	3,750	3,626	3,720	+40	+1.09	1,475	-
[2629]	25/10/28	3,700	3,850	3,654	3,680	-6	-0.16	3,573	-
[2629]	25/10/27	3,690	3,690	3,614	3,686	+136	+3.83	1,955	-
[2629]	25/10/24	3,570	3,630	3,500	3,550	+32	+0.91	2,854	-
[2629]	25/10/23	3,516	3,550	3,480	3,518	-40	-1.12	966	-
[2629]	25/10/22	3,520	3,580	3,461	3,558	+18	+0.51	2,046	-
[2629]	25/10/21	3,470	3,580	3,350	3,540	+90	+2.61	3,667	-
[2629]	25/10/20	3,550	3,550	3,400	3,450	+23	+0.67	4,758	-
[2629]	25/10/17	3,553	3,589	3,371	3,427	-132	-3.71	1,646	-
[2629]	25/10/16	3,510	3,590	3,370	3,559	+10	+0.28	3,313	-
[2629]	25/10/15	3,550	3,550	3,431	3,549	+79	+2.28	5,988	-
[2629]	25/10/14	3,560	3,609	3,450	3,470	-160	-4.41	9,298	-
[2629]	25/10/10	3,698	3,700	3,592	3,630	-70	-1.89	6,082	-
[2629]	25/10/09	3,679	3,724	3,623	3,700	+20	+0.54	13,141	-
[2629]	25/10/08	4,000	4,000	3,630	3,680	-267	-6.76	18,039	-
[2629]	25/10/07	4,507	4,787	3,947	3,947	-700	-15.06	43,736	-
[2629]	25/10/06	5,114	7,500	4,647	4,647	-567	-10.87	57,686	-
[2629]	25/10/03	4,540	5,214	4,540	5,214	+700	+15.51	12,721	-
[2629]	25/10/02	5,780	7,001	4,514	4,514	-3,291	-42.17	69,093	-
[2629]	25/10/01	7,805	7,805	7,805	7,805	-1,500	-16.12	1,290	-
[2629]	25/09/30	10,330	12,500	7,600	9,305	+1,719	+22.66	145,873	-
[2629]	25/09/29	5,966	7,586	5,556	7,586	+2,800	+58.50	104,761	-
[2629]	25/09/26	4,226	4,786	4,100	4,786	+700	+17.13	36,982	-
[2629]	25/09/25	4,731	6,137	3,757	4,086	-155	-3.65	128,302	-
[2629]	25/09/24	3,540	4,241	3,499	4,241	+700	+19.77	35,623	-
[2629]	25/09/22	3,545	3,570	3,496	3,541	+36	+1.03	7,721	-
[2629]	25/09/19	3,499	3,515	3,461	3,505	+40	+1.15	10,016	-
[2629]	25/09/18	3,497	3,557	3,455	3,465	-25	-0.72	15,038	-
[2629]	25/09/17	3,465	3,514	3,450	3,490	+25	+0.72	12,468	-
[2629]	25/09/16	3,480	3,524	3,455	3,465	-12	-0.35	3,638	-
[2629]	25/09/12	3,461	3,529	3,461	3,477	+27	+0.78	1,318	-
[2629]	25/09/11	3,362	3,479	3,362	3,450	+65	+1.92	425	-
[2629]	25/09/10	3,394	3,395	3,360	3,385	+39	+1.17	372	-
[2629]	25/09/09	3,380	3,398	3,332	3,346	-35	-1.04	787	-
[2629]	25/09/08	3,350	3,399	3,350	3,381	+12	+0.36	1,389	-
[2629]	25/09/05	3,284	3,369	3,284	3,369	+69	+2.09	346	-