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
[2631]	26/10/29	33,350	33,460	33,130	33,310	-290.0	-0.86	12,824	-
[2631]	26/10/28	33,560	33,670	33,470	33,600	+660.0	+2.00	16,360	-
[2631]	26/10/27	33,100	33,170	32,910	32,940	+430.0	+1.32	7,247	-
[2631]	26/10/26	32,520	32,660	32,390	32,510	-110.0	-0.34	3,564	-
[2631]	26/10/23	32,390	32,640	32,260	32,620	-390.0	-1.18	13,876	-
[2631]	26/10/22	33,480	33,580	33,000	33,010	-480.0	-1.43	15,281	-
[2631]	26/10/21	33,680	33,780	33,490	33,490	+220.0	+0.66	12,869	-
[2631]	26/10/20	33,530	33,540	33,270	33,270	-260.0	-0.78	12,593	-
[2631]	26/10/19	33,230	33,530	33,200	33,530	-320.0	-0.95	11,545	-
[2631]	26/10/16	33,720	33,900	33,700	33,850	+330.0	+0.98	17,006	-
[2631]	26/10/15	33,600	33,660	33,400	33,520	-1,050.0	-3.04	24,194	-
[2631]	26/10/14	34,590	34,740	34,530	34,570	+80.0	+0.23	8,536	-
[2631]	26/10/13	34,700	34,740	34,440	34,490	-470.0	-1.34	15,547	-
[2631]	26/10/09	34,780	35,020	34,720	34,960	-170.0	-0.48	15,392	-
[2631]	26/10/08	35,300	35,300	35,130	35,130	-240.0	-0.68	23,892	-
[2631]	26/10/07	35,390	35,450	35,340	35,370	+120.0	+0.34	23,493	-
[2631]	26/10/06	35,140	35,250	35,100	35,250	+460.0	+1.32	22,777	-
[2631]	26/10/05	34,890	34,940	34,760	34,790	+240.0	+0.69	14,049	-
[2631]	26/10/02	34,560	34,660	34,520	34,550	-410.0	-1.17	15,894	-
[2631]	26/10/01	34,450	34,980	34,390	34,960	+900.0	+2.64	18,774	-
[2631]	26/09/30	34,280	34,310	33,940	34,060	+30.0	+0.09	10,033	-
[2631]	26/09/29	34,130	34,160	33,900	34,030	-200.0	-0.58	5,971	-
[2631]	26/09/28	34,440	34,550	34,200	34,230	-390.0	-1.13	12,147	-
[2631]	26/09/25	34,550	34,640	34,500	34,620	+260.0	+0.76	11,665	-
[2631]	26/09/24	34,460	34,510	34,270	34,360	+1,080.0	+3.25	25,933	-
[2631]	26/09/18	32,860	33,290	32,820	33,280	+780.0	+2.40	9,118	-
[2631]	26/09/17	32,500	32,580	32,390	32,500	+300.0	+0.93	12,024	-
[2631]	26/09/16	32,190	32,300	32,140	32,200	+60.0	+0.19	3,774	-
[2631]	26/09/15	32,200	32,300	32,130	32,140	+150.0	+0.47	5,076	-
[2631]	26/09/14	31,830	32,020	31,820	31,990	-250.0	-0.78	9,979	-
[2631]	26/09/11	32,100	32,240	32,060	32,240	-120.0	-0.37	10,166	-
[2631]	26/09/10	32,350	32,400	32,230	32,360	-50.0	-0.15	6,685	-
[2631]	26/09/09	32,360	32,540	32,350	32,410	-90.0	-0.28	4,944	-
[2631]	26/09/08	32,520	32,660	32,420	32,500	-540.0	-1.63	12,443	-
[2631]	26/09/07	32,990	33,050	32,900	33,040	-70.0	-0.21	12,439	-
[2631]	26/09/04	32,810	33,110	32,750	33,110	+340.0	+1.04	13,348	-
[2631]	26/09/03	33,160	33,160	32,740	32,770	-590.0	-1.77	17,474	-
[2631]	26/09/02	33,340	33,360	33,080	33,360	-330.0	-0.98	9,399	-
[2631]	26/09/01	33,650	33,750	33,590	33,690	0	+0.00	4,152	-
[2631]	26/08/31	33,500	33,690	33,430	33,690	-20.0	-0.06	6,361	-
[2631]	26/08/28	33,680	33,820	33,660	33,710	+250.0	+0.75	14,306	-
[2631]	26/08/27	33,700	33,700	33,460	33,460	+300.0	+0.90	13,532	-
[2631]	26/08/26	33,210	33,210	33,020	33,160	-140.0	-0.42	7,341	-
[2631]	26/08/25	33,040	33,300	32,940	33,300	+230.0	+0.70	5,951	-
[2631]	26/08/24	33,410	33,410	33,040	33,070	-250.0	-0.75	3,967	-
[2631]	26/08/21	33,200	33,340	33,190	33,320	-210.0	-0.63	12,165	-
[2631]	26/08/20	33,450	33,560	33,400	33,530	+100.0	+0.30	13,325	-
[2631]	26/08/19	33,590	33,670	33,410	33,430	-580.0	-1.71	41,333	-
[2631]	26/08/18	34,190	34,260	33,920	34,010	-380.0	-1.10	35,022	-
[2631]	26/08/17	34,300	34,390	34,230	34,390	+140.0	+0.41	6,293	-
[2631]	26/08/14	34,330	34,380	34,210	34,250	+330.0	+0.97	20,651	-
[2631]	26/08/13	33,850	33,990	33,850	33,920	+190.0	+0.56	13,715	-
[2631]	26/08/12	33,680	33,770	33,630	33,730	-50.0	-0.15	22,167	-
[2631]	26/08/10	33,570	33,830	33,370	33,780	+410.0	+1.23	32,851	-
[2631]	26/08/07	33,410	33,440	33,250	33,370	+120.0	+0.36	18,667	-
[2631]	26/08/06	33,220	33,260	33,090	33,250	-430.0	-1.28	26,102	-
[2631]	26/08/05	33,500	33,690	33,440	33,680	+1,020.0	+3.12	104,618	-
[2631]	26/08/04	32,500	32,670	32,360	32,660	+700.0	+2.19	33,956	-
[2631]	26/08/03	32,120	32,180	31,590	31,960	-660.0	-2.02	51,762	-
[2631]	26/07/31	32,560	32,700	32,400	32,620	+480.0	+1.49	35,644	-
[2631]	26/07/30	32,000	32,210	31,910	32,140	-210.0	-0.65	21,838	-
[2631]	26/07/29	32,750	32,820	32,120	32,350	-80.0	-0.25	13,637	-
[2631]	26/07/28	32,820	32,880	32,430	32,430	-910.0	-2.73	16,477	-
[2631]	26/07/27	33,430	33,430	33,190	33,340	+90.0	+0.27	7,944	-
[2631]	26/07/24	33,430	33,470	33,180	33,250	-540.0	-1.60	11,175	-
[2631]	26/07/23	33,810	33,960	33,710	33,790	+100.0	+0.30	4,682	-
[2631]	26/07/22	33,990	34,030	33,690	33,690	+50.0	+0.15	7,350	-
[2631]	26/07/21	33,270	33,680	33,170	33,640	+370.0	+1.11	8,058	-
[2631]	26/07/17	33,580	33,610	33,160	33,270	-970	-2.83	22,522	-
[2631]	26/07/16	34,200	34,300	34,090	34,240	-370	-1.07	16,908	-
[2631]	26/07/15	34,490	34,640	34,380	34,610	+410	+1.20	10,698	-
[2631]	26/07/14	33,940	34,200	33,810	34,200	+50	+0.15	6,960	-
[2631]	26/07/13	34,370	34,540	34,030	34,150	-200	-0.58	14,015	-
[2631]	26/07/10	34,500	34,520	34,170	34,350	+210	+0.62	10,503	-
[2631]	26/07/09	34,030	34,150	33,960	34,140	+420	+1.25	15,748	-
[2631]	26/07/08	34,000	34,050	33,720	33,720	-290	-0.85	7,649	-
[2631]	26/07/07	34,330	34,430	33,950	34,010	-390	-1.13	13,651	-
[2631]	26/07/06	34,400	34,400	34,100	34,400	+80	+0.23	16,888	-
[2631]	26/07/03	33,920	34,500	33,790	34,320	-540	-1.55	15,518	-
[2631]	26/07/02	34,640	34,870	34,310	34,860	-140	-0.40	22,586	-
[2631]	26/07/01	35,100	35,250	35,000	35,000	+500	+1.45	20,323	-
[2631]	26/06/30	34,460	34,710	34,300	34,500	+530	+1.56	19,073	-
[2631]	26/06/29	33,930	33,990	33,640	33,970	+320	+0.95	8,031	-
[2631]	26/06/26	34,030	34,120	33,380	33,650	-880	-2.55	19,196	-
[2631]	26/06/25	34,490	34,550	34,280	34,530	+400	+1.17	11,208	-
[2631]	26/06/24	34,030	34,200	33,920	34,130	-230	-0.67	10,812	-
[2631]	26/06/23	34,980	35,040	34,360	34,360	-800	-2.28	28,551	-
[2631]	26/06/22	34,710	35,160	34,710	35,160	+310	+0.89	21,854	-
[2631]	26/06/19	35,100	35,100	34,730	34,850	+330	+0.96	18,989	-
[2631]	26/06/18	34,470	34,620	34,440	34,520	-180	-0.52	21,345	-
[2631]	26/06/17	34,430	34,700	34,410	34,700	-280	-0.80	26,620	-
[2631]	26/06/16	34,970	34,990	34,860	34,980	+130	+0.37	16,182	-
[2631]	26/06/15	34,360	34,850	34,340	34,850	+1,150	+3.41	20,696	-
[2631]	26/06/12	33,850	33,940	33,670	33,700	+670	+2.03	21,375	-
[2631]	26/06/11	32,540	33,030	32,500	33,030	-170	-0.51	12,383	-
[2631]	26/06/10	33,300	33,420	33,060	33,200	-710	-2.09	22,371	-
[2631]	26/06/09	33,670	33,960	33,530	33,910	+610	+1.83	19,980	-
[2631]	26/06/08	33,340	33,540	33,190	33,300	-1,250	-3.62	27,515	-
[2631]	26/06/05	34,580	34,580	34,340	34,550	-270	-0.78	26,109	-
[2631]	26/06/04	35,000	35,220	34,790	34,820	-380	-1.08	18,162	-
[2631]	26/06/03	35,110	35,240	35,040	35,200	+360	+1.03	41,438	-
[2631]	26/06/02	34,790	34,920	34,600	34,840	-20	-0.06	37,635	-
[2631]	26/06/01	34,710	34,870	34,710	34,860	+300	+0.87	69,774	-
[2631]	26/05/29	34,480	34,560	34,400	34,560	+420	+1.23	69,423	-
[2631]	26/05/28	34,180	34,290	33,930	34,140	-150	-0.44	32,410	-
[2631]	26/05/27	34,240	34,310	34,190	34,290	+380	+1.12	64,296	-
[2631]	26/05/26	33,930	33,930	33,810	33,910	-150	-0.44	26,985	-
[2631]	26/05/25	34,000	34,060	33,870	34,060	+470	+1.40	69,510	-
[2631]	26/05/22	33,560	33,640	33,520	33,590	+240.0	+0.72	28,232	-
[2631]	26/05/21	33,140	33,420	33,100	33,350	+450.0	+1.37	28,878	-
[2631]	26/05/20	32,860	32,920	32,710	32,900	+40.0	+0.12	7,105	-
[2631]	26/05/19	33,060	33,100	32,800	32,860	-20.0	-0.06	8,987	-
[2631]	26/05/18	33,020	33,220	32,810	32,880	-250.0	-0.75	14,707	-
[2631]	26/05/15	33,550	33,610	33,120	33,130	-270.0	-0.81	25,901	-
[2631]	26/05/14	33,380	33,440	33,190	33,400	+370.0	+1.12	41,157	-
[2631]	26/05/13	32,720	33,030	32,700	33,030	+140.0	+0.43	9,213	-
[2631]	26/05/12	33,010	33,010	32,770	32,890	+10.0	+0.03	26,309	-
[2631]	26/05/11	32,800	32,920	32,740	32,880	+630.0	+1.95	22,594	-
[2631]	26/05/08	32,080	32,250	32,080	32,250	+200.0	+0.62	15,330	-
[2631]	26/05/07	31,990	32,050	31,900	32,050	+1,140.0	+3.69	15,469	-
[2631]	26/05/01	30,870	30,990	30,840	30,910	-280.0	-0.90	17,873	-
[2631]	26/04/30	31,430	31,530	31,130	31,190	+170.0	+0.55	25,942	-
[2631]	26/04/28	31,200	31,230	31,000	31,020	-140.0	-0.45	7,776	-
[2631]	26/04/27	31,120	31,260	31,110	31,160	+360	+1.17	10,899	-
[2631]	26/04/24	30,770	30,870	30,740	30,800	+90	+0.29	4,333	-
[2631]	26/04/23	30,770	30,770	30,510	30,710	+350	+1.15	8,869	-
[2631]	26/04/22	30,370	30,440	30,360	30,360	+10	+0.03	9,929	-
[2631]	26/04/21	30,290	30,380	30,290	30,350	+200	+0.66	3,901	-
[2631]	26/04/20	30,190	30,210	30,130	30,150	+90	+0.30	5,113	-
[2631]	26/04/17	30,020	30,060	29,985	30,060	+115	+0.38	7,571	-
[2631]	26/04/16	29,845	29,945	29,820	29,945	+530	+1.80	17,458	-
[2631]	26/04/15	29,350	29,460	29,305	29,415	+440	+1.52	9,470	-
[2631]	26/04/14	28,975	29,000	28,940	28,975	+455	+1.60	8,365	-
[2631]	26/04/13	28,375	28,520	28,340	28,520	-50	-0.18	10,121	-
[2631]	26/04/10	28,540	28,635	28,530	28,570	+275	+0.97	9,185	-
[2631]	26/04/09	28,240	28,295	28,215	28,295	-30	-0.11	20,834	-
[2631]	26/04/08	28,260	28,365	28,200	28,325	+795	+2.89	37,501	-
[2631]	26/04/07	27,600	27,655	27,465	27,530	+40	+0.15	17,541	-
[2631]	26/04/06	27,430	27,590	27,375	27,490	+50	+0.18	4,213	-
[2631]	26/04/03	27,600	27,600	27,405	27,440	+500	+1.86	2,310	-
[2631]	26/04/02	27,280	27,335	26,915	26,940	-220	-0.81	11,608	-
[2631]	26/04/01	27,075	27,165	27,030	27,160	+770	+2.92	15,482	-
[2631]	26/03/31	26,190	26,530	26,095	26,390	-160	-0.60	6,947	-
[2631]	26/03/30	26,280	26,550	26,270	26,550	-625	-2.30	19,947	-
[2631]	26/03/27	27,085	27,175	26,980	27,175	-310	-1.13	5,475	-
[2631]	26/03/26	27,515	27,635	27,440	27,485	-25	-0.09	11,972	-
[2631]	26/03/25	27,500	27,565	27,435	27,510	+90	+0.33	4,495	-
[2631]	26/03/24	27,500	27,505	27,250	27,420	+290	+1.07	8,768	-
[2631]	26/03/23	27,105	27,225	27,075	27,130	-785	-2.81	13,153	-
[2631]	26/03/19	27,905	27,980	27,855	27,915	-420	-1.48	6,945	-
[2631]	26/03/18	28,180	28,360	28,180	28,335	+335	+1.20	9,072	-
[2631]	26/03/17	28,040	28,085	27,970	28,000	+15	+0.05	2,111	-
[2631]	26/03/16	27,900	28,020	27,900	27,985	-15	-0.05	5,131	-
[2631]	26/03/13	27,935	28,080	27,885	28,000	-140	-0.50	9,494	-
[2631]	26/03/12	28,190	28,220	28,095	28,140	-135	-0.48	9,902	-
[2631]	26/03/11	28,280	28,420	28,270	28,275	+120	+0.43	16,697	-
[2631]	26/03/10	28,055	28,170	28,035	28,155	+600	+2.18	22,229	-
[2631]	26/03/09	27,385	27,555	27,240	27,555	-810	-2.86	23,699	-
[2631]	26/03/06	28,225	28,365	28,205	28,365	+265	+0.94	7,548	-
[2631]	26/03/05	28,240	28,285	28,060	28,100	+460	+1.66	20,281	-
[2631]	26/03/04	27,840	27,930	27,585	27,640	-275	-0.99	15,151	-
[2631]	26/03/03	28,055	28,085	27,825	27,915	+255	+0.92	15,980	-
[2631]	26/03/02	27,680	27,830	27,615	27,660	-215	-0.77	6,060	-
[2631]	26/02/27	27,835	27,900	27,770	27,875	-340	-1.21	5,096	-
[2631]	26/02/26	28,235	28,260	28,135	28,215	+390	+1.40	11,965	-
[2631]	26/02/25	27,875	27,935	27,810	27,825	+320	+1.16	19,655	-
[2631]	26/02/24	27,380	27,585	27,380	27,505	-100	-0.36	5,282	-
[2631]	26/02/20	27,565	27,670	27,540	27,605	-25	-0.09	5,210	-
[2631]	26/02/19	27,555	27,715	27,520	27,630	+440	+1.62	16,561	-
[2631]	26/02/18	26,995	27,220	26,990	27,190	+355	+1.32	5,330	-
[2631]	26/02/17	27,190	27,190	26,805	26,835	-260	-0.96	5,890	-
[2631]	26/02/16	27,085	27,155	27,050	27,095	+90	+0.33	9,404	-
[2631]	26/02/13	27,120	27,150	26,940	27,005	-665	-2.40	14,741	-
[2631]	26/02/12	27,595	27,710	27,505	27,670	-385	-1.37	11,719	-
[2631]	26/02/10	28,215	28,240	27,985	28,055	-45	-0.16	6,859	-
[2631]	26/02/09	28,340	28,380	28,060	28,100	+590	+2.14	32,574	-
[2631]	26/02/06	27,130	27,520	26,800	27,510	-465	-1.66	22,111	-
[2631]	26/02/05	28,035	28,140	27,850	27,975	-405	-1.43	16,693	-
[2631]	26/02/04	28,235	28,380	28,200	28,380	-355	-1.24	7,941	-
[2631]	26/02/03	28,725	28,800	28,695	28,735	+930	+3.34	14,120	-
[2631]	26/02/02	28,235	28,340	27,775	27,805	-460	-1.63	10,840	-
[2631]	26/01/30	28,325	28,400	28,205	28,265	-300	-1.05	14,353	-
[2631]	26/01/29	28,500	28,630	28,440	28,565	-25	-0.09	7,897	-
[2631]	26/01/28	28,380	28,590	28,365	28,590	-30	-0.10	5,152	-
[2631]	26/01/27	28,445	28,630	28,395	28,620	+400	+1.42	5,287	-
[2631]	26/01/26	28,280	28,285	28,060	28,220	-835	-2.87	22,132	-
[2631]	26/01/23	28,890	29,055	28,870	29,055	+240	+0.83	11,149	-
[2631]	26/01/22	28,810	28,885	28,770	28,815	+395	+1.39	9,385	-
[2631]	26/01/21	28,265	28,420	28,265	28,420	-100	-0.35	8,750	-
[2631]	26/01/20	28,550	28,610	28,470	28,520	+20	+0.07	10,793	-
[2631]	26/01/19	28,700	28,775	28,450	28,500	-600	-2.06	12,379	-
[2631]	26/01/16	29,050	29,100	29,000	29,100	+90	+0.31	6,521	-
[2631]	26/01/15	28,855	29,010	28,810	29,010	-250	-0.85	27,357	-
[2631]	26/01/14	29,300	29,385	29,260	29,260	-40	-0.14	5,086	-
[2631]	26/01/13	29,075	29,300	29,065	29,300	+600	+2.09	13,983	-
[2631]	26/01/09	28,630	28,745	28,620	28,700	+110	+0.38	3,988	-
[2631]	26/01/08	28,750	28,810	28,560	28,590	-55	-0.19	4,747	-
[2631]	26/01/07	28,740	28,775	28,640	28,645	+125	+0.44	10,052	-
[2631]	26/01/06	28,445	28,520	28,415	28,520	+55	+0.19	34,546	-
[2631]	26/01/05	28,395	28,480	28,370	28,465	-55	-0.19	9,007	-
[2631]	25/12/30	28,455	28,550	28,455	28,520	-105	-0.37	8,592	-
[2631]	25/12/29	28,720	28,720	28,615	28,625	-85	-0.30	14,786	-
[2631]	25/12/26	28,635	28,750	28,635	28,710	+190	+0.67	21,225	-
[2631]	25/12/25	28,475	28,630	28,465	28,520	+50	+0.18	8,750	-
[2631]	25/12/24	28,580	28,610	28,470	28,470	+100	+0.35	13,614	-
[2631]	25/12/23	28,615	28,615	28,370	28,370	-280	-0.98	10,914	-
[2631]	25/12/22	28,675	28,675	28,600	28,650	+685	+2.45	29,803	-
[2631]	25/12/19	27,855	28,000	27,830	27,965	+355	+1.29	4,414	-
[2631]	25/12/18	27,490	27,620	27,450	27,610	-380	-1.36	10,848	-
[2631]	25/12/17	27,795	27,990	27,705	27,990	+390	+1.41	5,565	-
[2631]	25/12/16	27,800	27,800	27,520	27,600	-430	-1.53	12,269	-
[2631]	25/12/15	28,090	28,140	28,000	28,030	-595	-2.08	15,911	-
[2631]	25/12/12	28,535	28,625	28,520	28,625	+160	+0.56	7,229	-
[2631]	25/12/11	28,640	28,645	28,320	28,465	-320	-1.11	9,952	-
[2631]	25/12/10	28,765	28,795	28,715	28,785	+180	+0.63	8,378	-
[2631]	25/12/09	28,650	28,675	28,585	28,605	+15	+0.05	10,193	-
[2631]	25/12/08	28,565	28,625	28,490	28,590	+155	+0.55	8,436	-
[2631]	25/12/05	28,395	28,500	28,385	28,435	-35	-0.12	5,333	-
[2631]	25/12/04	28,465	28,535	28,445	28,470	-65	-0.23	14,022	-
[2631]	25/12/03	28,530	28,595	28,475	28,535	+280	+0.99	17,602	-
[2631]	25/12/02	28,300	28,330	28,205	28,255	+175	+0.62	26,555	-
[2631]	25/12/01	28,440	28,440	28,015	28,080	-360	-1.27	37,701	-
[2631]	25/11/28	28,305	28,440	28,295	28,440	+215	+0.76	4,755	-
[2631]	25/11/27	28,305	28,340	28,200	28,225	+85	+0.30	10,358	-
[2631]	25/11/26	28,005	28,140	27,980	28,140	+275	+0.99	12,885	-
[2631]	25/11/25	27,950	27,970	27,865	27,865	+745	+2.75	11,902	-
[2631]	25/11/21	27,160	27,260	27,060	27,120	-1,175	-4.15	17,762	-
[2631]	25/11/20	28,135	28,350	28,115	28,295	+1,050	+3.85	19,003	-
[2631]	25/11/19	27,310	27,330	27,105	27,245	-255	-0.93	22,870	-
[2631]	25/11/18	27,630	27,670	27,230	27,500	-365	-1.31	25,251	-
[2631]	25/11/17	27,770	27,930	27,685	27,865	+270	+0.98	8,621	-
[2631]	25/11/14	27,730	27,755	27,530	27,595	-840	-2.95	27,521	-
[2631]	25/11/13	28,205	28,440	28,200	28,435	0	0.00	16,721	-
[2631]	25/11/12	28,200	28,435	28,200	28,435	+160	+0.57	16,287	-
[2631]	25/11/11	28,320	28,390	28,210	28,275	+265	+0.95	14,778	-
[2631]	25/11/10	27,900	28,015	27,740	28,010	+255	+0.92	11,654	-
[2631]	25/11/07	27,600	27,755	27,455	27,755	-495	-1.75	15,464	-
[2631]	25/11/06	28,315	28,320	28,110	28,250	+295	+1.06	15,817	-
[2631]	25/11/05	27,915	27,975	27,575	27,955	-210	-0.75	50,000	-
[2631]	25/11/04	28,655	28,665	28,165	28,165	-605	-2.10	20,416	-
[2631]	25/10/31	28,690	28,770	28,645	28,770	+240	+0.84	18,215	-
[2631]	25/10/30	28,555	28,790	28,430	28,530	-30	-0.11	36,988	-
[2631]	25/10/29	28,300	28,560	28,250	28,560	+410	+1.46	14,507	-
[2631]	25/10/28	28,275	28,275	28,050	28,150	+25	+0.09	13,387	-
[2631]	25/10/27	28,025	28,135	27,960	28,125	+435	+1.57	14,656	-
[2631]	25/10/24	27,485	27,690	27,460	27,690	+495	+1.82	5,760	-
[2631]	25/10/23	27,045	27,250	27,020	27,195	-165	-0.60	6,901	-
[2631]	25/10/22	27,285	27,380	27,210	27,360	+90	+0.33	10,058	-
[2631]	25/10/21	27,170	27,275	27,105	27,270	+340	+1.26	9,106	-
[2631]	25/10/20	26,850	26,965	26,790	26,930	+655	+2.49	8,247	-
[2631]	25/10/17	26,460	26,555	26,245	26,275	-605	-2.25	7,069	-
[2631]	25/10/16	26,790	26,880	26,645	26,880	+130	+0.49	4,031	-
[2631]	25/10/15	26,730	26,795	26,655	26,750	+65	+0.24	15,838	-
[2631]	25/10/14	27,025	27,170	26,610	26,685	-840	-3.05	21,633	-
[2631]	25/10/10	27,570	27,590	27,480	27,525	+25	+0.09	4,523	-
[2631]	25/10/09	27,550	27,580	27,445	27,500	+365	+1.35	7,826	-
[2631]	25/10/08	27,050	27,205	27,050	27,135	+200	+0.74	8,383	-
[2631]	25/10/07	26,865	26,940	26,860	26,935	+150	+0.56	6,564	-
[2631]	25/10/06	26,635	26,815	26,615	26,785	+380	+1.44	22,061	-
[2631]	25/10/03	26,270	26,430	26,260	26,405	+190	+0.72	5,622	-
[2631]	25/10/02	26,150	26,215	26,140	26,215	+415	+1.61	4,050	-
[2631]	25/10/01	26,095	26,125	25,800	25,800	-355	-1.36	4,949	-
[2631]	25/09/30	26,190	26,245	26,130	26,155	-105	-0.40	29,933	-
[2631]	25/09/29	26,270	26,275	26,210	26,260	+125	+0.48	7,970	-
[2631]	25/09/26	26,180	26,220	26,100	26,135	+60	+0.23	6,110	-
[2631]	25/09/25	26,140	26,175	26,075	26,075	-20	-0.08	4,768	-
[2631]	25/09/24	26,015	26,125	25,970	26,095	0	0.00	10,511	-
[2631]	25/09/22	26,065	26,160	26,065	26,095	+235	+0.91	10,235	-
[2631]	25/09/19	25,955	25,975	25,765	25,860	+100	+0.39	10,003	-
[2631]	25/09/18	25,605	25,760	25,580	25,760	+275	+1.08	7,925	-
[2631]	25/09/17	25,485	25,500	25,435	25,485	-145	-0.57	5,717	-
[2631]	25/09/16	25,555	25,675	25,555	25,630	+330	+1.30	11,695	-
[2631]	25/09/12	25,295	25,365	25,295	25,300	+30	+0.12	6,725	-
[2631]	25/09/11	25,205	25,270	25,190	25,270	+35	+0.14	4,175	-
[2631]	25/09/10	25,185	25,235	25,180	25,235	+235	+0.94	4,746	-
[2631]	25/09/09	25,100	25,135	25,000	25,000	-175	-0.70	3,871	-
[2631]	25/09/08	25,215	25,270	25,130	25,175	0	0.00	3,404	-
[2631]	25/09/05	25,160	25,210	25,120	25,175	+355	+1.43	13,739	-