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
[2634]	26/10/29	3,169	3,172	3,161	3,170	+3.0	+0.09	26,759	-
[2634]	26/10/28	3,170	3,170	3,164	3,167	+17.0	+0.54	11,466	-
[2634]	26/10/27	3,156	3,156	3,150	3,150	+19.0	+0.61	54,430	-
[2634]	26/10/26	3,140	3,140	3,123	3,131	-11.0	-0.35	12,139	-
[2634]	26/10/23	3,145	3,147	3,137	3,142	-17.0	-0.54	90,452	-
[2634]	26/10/22	3,170	3,172	3,154	3,159	-13.0	-0.41	6,250	-
[2634]	26/10/21	3,160	3,179	3,160	3,172	+16.0	+0.51	5,306	-
[2634]	26/10/20	3,163	3,163	3,155	3,156	-14.0	-0.44	1,914	-
[2634]	26/10/19	3,160	3,172	3,157	3,170	-10.0	-0.31	17,643	-
[2634]	26/10/16	3,171	3,187	3,171	3,180	+21.0	+0.66	8,415	-
[2634]	26/10/15	3,159	3,162	3,153	3,159	-48.0	-1.50	2,850	-
[2634]	26/10/14	3,202	3,214	3,202	3,207	+5.0	+0.16	1,488	-
[2634]	26/10/13	3,205	3,205	3,197	3,202	+5.0	+0.16	4,515	-
[2634]	26/10/09	3,195	3,200	3,191	3,197	-18.0	-0.56	3,276	-
[2634]	26/10/08	3,207	3,215	3,198	3,215	+1.0	+0.03	185,215	-
[2634]	26/10/07	3,208	3,218	3,208	3,214	+13.0	+0.41	68,897	-
[2634]	26/10/06	3,187	3,201	3,187	3,201	+29.0	+0.91	12,589	-
[2634]	26/10/05	3,190	3,190	3,168	3,172	+10.0	+0.32	6,955	-
[2634]	26/10/02	3,156	3,162	3,151	3,162	-15.0	-0.47	10,650	-
[2634]	26/10/01	3,160	3,177	3,155	3,177	+19.0	+0.60	9,403	-
[2634]	26/09/30	3,161	3,162	3,157	3,158	-1.0	-0.03	2,965	-
[2634]	26/09/29	3,160	3,160	3,150	3,159	-11.0	-0.35	7,738	-
[2634]	26/09/28	3,175	3,178	3,170	3,170	-6.0	-0.19	14,111	-
[2634]	26/09/25	3,158	3,176	3,158	3,176	+24.0	+0.76	5,119	-
[2634]	26/09/24	3,175	3,175	3,152	3,152	+2.0	+0.06	9,195	-
[2634]	26/09/18	3,140	3,150	3,139	3,150	+26.0	+0.83	10,457	-
[2634]	26/09/17	3,180	3,180	3,122	3,124	-6.0	-0.19	24,213	-
[2634]	26/09/16	3,125	3,130	3,123	3,130	+1.0	+0.03	61,877	-
[2634]	26/09/15	3,135	3,139	3,126	3,129	-4.0	-0.13	1,993	-
[2634]	26/09/14	3,130	3,138	3,130	3,133	-4.0	-0.13	93,725	-
[2634]	26/09/11	3,125	3,138	3,124	3,137	-14.0	-0.44	167,801	-
[2634]	26/09/10	3,145	3,151	3,145	3,151	-11.0	-0.35	17,319	-
[2634]	26/09/09	3,155	3,162	3,155	3,162	-13.0	-0.41	141,023	-
[2634]	26/09/08	3,184	3,186	3,175	3,175	-10.0	-0.31	14,298	-
[2634]	26/09/07	3,188	3,188	3,181	3,185	-19.0	-0.59	13,955	-
[2634]	26/09/04	3,192	3,204	3,192	3,204	+34.0	+1.07	4,375	-
[2634]	26/09/03	3,171	3,172	3,162	3,170	+10.0	+0.32	6,212	-
[2634]	26/09/02	3,155	3,160	3,148	3,160	-18.0	-0.57	3,669	-
[2634]	26/09/01	3,180	3,180	3,172	3,178	0	+0.00	7,827	-
[2634]	26/08/31	3,170	3,179	3,170	3,178	-18.0	-0.56	15,410	-
[2634]	26/08/28	3,190	3,198	3,189	3,196	+18.0	+0.57	4,149	-
[2634]	26/08/27	3,195	3,195	3,178	3,178	+8.0	+0.25	3,929	-
[2634]	26/08/26	3,177	3,177	3,164	3,170	0	+0.00	2,672	-
[2634]	26/08/25	3,170	3,170	3,159	3,170	+5.0	+0.16	15,257	-
[2634]	26/08/24	3,191	3,191	3,165	3,165	+5.0	+0.16	20,515	-
[2634]	26/08/21	3,160	3,165	3,160	3,160	-31.0	-0.97	4,250	-
[2634]	26/08/20	3,190	3,194	3,189	3,191	0	+0.00	27,416	-
[2634]	26/08/19	3,173	3,191	3,173	3,191	-1.0	-0.03	133,974	-
[2634]	26/08/18	3,204	3,204	3,188	3,192	-32.0	-0.99	50,962	-
[2634]	26/08/17	3,218	3,224	3,217	3,224	-1.0	-0.03	9,513	-
[2634]	26/08/14	3,224	3,227	3,223	3,225	+17.0	+0.53	18,737	-
[2634]	26/08/13	3,205	3,208	3,200	3,208	+11.0	+0.34	29,007	-
[2634]	26/08/12	3,195	3,198	3,193	3,197	-15.0	-0.47	1,521	-
[2634]	26/08/10	3,198	3,220	3,198	3,212	+12.0	+0.38	2,469	-
[2634]	26/08/07	3,219	3,219	3,184	3,200	-4.0	-0.12	3,815	-
[2634]	26/08/06	3,199	3,204	3,193	3,204	-22.0	-0.68	69,612	-
[2634]	26/08/05	3,207	3,226	3,204	3,226	+73.0	+2.32	76,662	-
[2634]	26/08/04	3,145	3,153	3,143	3,153	+36.0	+1.15	31,457	-
[2634]	26/08/03	3,110	3,119	3,110	3,117	+19.0	+0.61	23,417	-
[2634]	26/07/31	3,080	3,098	3,079	3,098	+61.0	+2.01	9,220	-
[2634]	26/07/30	3,040	3,047	3,034	3,037	-40.0	-1.30	20,098	-
[2634]	26/07/29	3,080	3,090	3,066	3,077	+9.0	+0.29	16,758	-
[2634]	26/07/28	3,097	3,097	3,059	3,068	-29.0	-0.94	6,602	-
[2634]	26/07/27	3,087	3,097	3,087	3,097	+27.0	+0.88	33,833	-
[2634]	26/07/24	3,065	3,073	3,064	3,070	-28.0	-0.90	16,032	-
[2634]	26/07/23	3,105	3,109	3,098	3,098	-7.0	-0.23	1,619	-
[2634]	26/07/22	3,106	3,107	3,103	3,105	+5.0	+0.16	2,233	-
[2634]	26/07/21	3,094	3,100	3,082	3,100	+4.0	+0.13	12,532	-
[2634]	26/07/17	3,115	3,115	3,090	3,096	-49	-1.56	6,831	-
[2634]	26/07/16	3,140	3,145	3,135	3,145	+7	+0.22	8,002	-
[2634]	26/07/15	3,130	3,153	3,128	3,138	+19	+0.61	5,561	-
[2634]	26/07/14	3,110	3,119	3,104	3,119	0	0.00	544	-
[2634]	26/07/13	3,130	3,135	3,119	3,119	-1	-0.03	40,815	-
[2634]	26/07/10	3,128	3,128	3,120	3,120	+13	+0.42	1,208	-
[2634]	26/07/09	3,100	3,107	3,100	3,107	+1	+0.03	1,843	-
[2634]	26/07/08	3,115	3,115	3,105	3,106	-9	-0.29	1,869	-
[2634]	26/07/07	3,120	3,125	3,113	3,115	+6	+0.19	21,898	-
[2634]	26/07/06	3,115	3,117	3,102	3,109	-1	-0.03	2,270	-
[2634]	26/07/03	3,105	3,118	3,097	3,110	+5	+0.16	20,954	-
[2634]	26/07/02	3,113	3,120	3,101	3,105	+40	+1.31	2,027	-
[2634]	26/07/01	3,130	3,130	3,065	3,065	-31	-1.00	2,404	-
[2634]	26/06/30	3,083	3,096	3,077	3,096	+83	+2.75	2,996	-
[2634]	26/06/29	3,055	3,064	3,013	3,013	-19	-0.63	2,601	-
[2634]	26/06/26	3,060	3,060	3,027	3,032	-47	-1.53	5,868	-
[2634]	26/06/25	3,070	3,079	3,065	3,079	+14	+0.46	2,575	-
[2634]	26/06/24	3,050	3,068	3,050	3,065	-1	-0.03	26,773	-
[2634]	26/06/23	3,100	3,100	3,066	3,066	-34	-1.10	63,591	-
[2634]	26/06/22	3,090	3,112	3,090	3,100	-15	-0.48	4,001	-
[2634]	26/06/19	3,159	3,288	3,099	3,115	-12	-0.38	5,632	-
[2634]	26/06/18	3,114	3,250	3,100	3,127	-7	-0.22	20,661	-
[2634]	26/06/17	3,123	3,134	3,123	3,134	0	0.00	14,167	-
[2634]	26/06/16	3,133	3,138	3,132	3,134	+10	+0.32	11,781	-
[2634]	26/06/15	3,110	3,127	3,110	3,124	+58	+1.89	8,646	-
[2634]	26/06/12	3,078	3,078	3,066	3,066	+35	+1.15	9,160	-
[2634]	26/06/11	3,008	3,032	3,004	3,031	-24	-0.79	4,964	-
[2634]	26/06/10	3,061	3,066	3,053	3,055	-34	-1.10	3,010	-
[2634]	26/06/09	3,075	3,089	3,065	3,089	+18	+0.59	191,739	-
[2634]	26/06/08	3,070	3,077	3,063	3,071	-62	-1.98	8,087	-
[2634]	26/06/05	3,140	3,141	3,110	3,133	+3	+0.10	99,534	-
[2634]	26/06/04	3,130	3,130	3,124	3,130	-26	-0.82	11,498	-
[2634]	26/06/03	3,160	3,163	3,155	3,156	+6	+0.19	3,687	-
[2634]	26/06/02	3,175	3,175	3,140	3,150	-9	-0.28	202,869	-
[2634]	26/06/01	3,155	3,159	3,154	3,159	+11	+0.35	3,141	-
[2634]	26/05/29	3,145	3,148	3,126	3,148	+26	+0.83	51,387	-
[2634]	26/05/28	3,125	3,125	3,111	3,122	-2	-0.06	33,224	-
[2634]	26/05/27	3,130	3,130	3,124	3,124	-4	-0.13	2,084	-
[2634]	26/05/26	3,130	3,149	3,100	3,128	-7	-0.22	3,195	-
[2634]	26/05/25	3,124	3,137	3,124	3,135	+30	+0.97	2,525	-
[2634]	26/05/22	3,086	3,106	3,070	3,105	+19.0	+0.62	1,724	-
[2634]	26/05/21	3,075	3,090	3,072	3,086	+27.0	+0.88	195,838	-
[2634]	26/05/20	3,064	3,067	3,050	3,059	-10.0	-0.33	5,477	-
[2634]	26/05/19	3,080	3,082	3,064	3,069	+12.0	+0.39	13,592	-
[2634]	26/05/18	3,070	3,070	3,055	3,057	-35.0	-1.13	84,370	-
[2634]	26/05/15	3,115	3,119	3,091	3,092	-13.0	-0.42	48,137	-
[2634]	26/05/14	3,101	3,105	3,098	3,105	+26.0	+0.84	2,593	-
[2634]	26/05/13	3,077	3,085	3,070	3,079	+5.0	+0.16	18,099	-
[2634]	26/05/12	3,081	3,081	3,071	3,074	+3.0	+0.10	4,400	-
[2634]	26/05/11	3,058	3,073	3,058	3,071	+9.0	+0.29	2,471	-
[2634]	26/05/08	3,047	3,062	3,047	3,062	-7.0	-0.23	1,785	-
[2634]	26/05/07	3,054	3,070	3,054	3,069	+60.0	+1.99	21,716	-
[2634]	26/05/01	2,998	3,012	2,998	3,009	+49.0	+1.66	9,730	-
[2634]	26/04/30	2,996	2,996	2,958	2,960	-25.0	-0.84	13,535	-
[2634]	26/04/28	2,988	2,990	2,981	2,985	+6.0	+0.20	45,927	-
[2634]	26/04/27	2,975	2,985	2,971	2,979	+20	+0.68	38,686	-
[2634]	26/04/24	2,962	2,965	2,958	2,959	+1	+0.03	5,092	-
[2634]	26/04/23	2,968	2,968	2,941	2,958	+4	+0.14	13,001	-
[2634]	26/04/22	2,958	2,958	2,952	2,954	-11	-0.37	95,147	-
[2634]	26/04/21	2,958	2,967	2,958	2,965	+21	+0.71	14,122	-
[2634]	26/04/20	2,941	2,949	2,940	2,944	+19	+0.65	116,730	-
[2634]	26/04/17	2,915	2,933	2,910	2,925	-2	-0.07	7,073	-
[2634]	26/04/16	2,925	2,930	2,925	2,927	+24	+0.83	52,734	-
[2634]	26/04/15	2,897	2,904	2,897	2,903	+36	+1.26	54,800	-
[2634]	26/04/14	2,833	2,867	2,833	2,867	+50	+1.77	3,575	-
[2634]	26/04/13	2,810	2,819	2,809	2,817	-19	-0.67	4,836	-
[2634]	26/04/10	2,837	2,843	2,835	2,836	+18	+0.64	9,221	-
[2634]	26/04/09	2,844	2,844	2,817	2,818	-11	-0.39	8,885	-
[2634]	26/04/08	2,821	2,829	2,811	2,829	+99	+3.63	283,367	-
[2634]	26/04/07	2,751	2,768	2,730	2,730	-13	-0.47	3,968	-
[2634]	26/04/06	2,779	2,779	2,729	2,743	+9	+0.33	1,642	-
[2634]	26/04/03	2,765	2,765	2,720	2,734	-23	-0.83	6,046	-
[2634]	26/04/02	2,767	2,769	2,700	2,757	+18	+0.66	136,233	-
[2634]	26/04/01	2,733	2,739	2,726	2,739	+74	+2.78	271,805	-
[2634]	26/03/31	2,652	2,670	2,621	2,665	+7	+0.26	50,045	-
[2634]	26/03/30	2,634	2,660	2,632	2,658	-42	-1.56	7,680	-
[2634]	26/03/27	2,714	2,721	2,700	2,700	-40	-1.46	6,921	-
[2634]	26/03/26	2,747	2,753	2,738	2,740	-15	-0.54	2,758	-
[2634]	26/03/25	2,756	2,768	2,750	2,755	+14	+0.51	26,399	-
[2634]	26/03/24	2,729	2,749	2,728	2,741	+18	+0.66	28,107	-
[2634]	26/03/23	2,711	2,723	2,701	2,723	-49	-1.77	26,724	-
[2634]	26/03/19	2,771	2,774	2,761	2,772	-49	-1.74	17,245	-
[2634]	26/03/18	2,805	2,823	2,805	2,821	+33	+1.18	49,988	-
[2634]	26/03/17	2,761	2,806	2,761	2,788	-14	-0.50	1,052	-
[2634]	26/03/16	2,776	2,802	2,776	2,802	+17	+0.61	23,910	-
[2634]	26/03/13	2,791	2,802	2,785	2,785	-15	-0.54	3,649	-
[2634]	26/03/12	2,813	2,813	2,800	2,800	-30	-1.06	10,108	-
[2634]	26/03/11	2,839	2,852	2,830	2,830	-8	-0.28	7,139	-
[2634]	26/03/10	2,826	2,842	2,825	2,838	+62	+2.23	217,850	-
[2634]	26/03/09	2,770	2,777	2,752	2,776	-102	-3.54	21,461	-
[2634]	26/03/06	2,875	2,880	2,870	2,878	+1	+0.03	15,334	-
[2634]	26/03/05	2,902	2,902	2,875	2,877	+25	+0.88	5,706	-
[2634]	26/03/04	2,856	2,868	2,847	2,852	-15	-0.52	4,688	-
[2634]	26/03/03	2,888	2,889	2,867	2,867	+37	+1.31	7,073	-
[2634]	26/03/02	2,863	2,879	2,830	2,830	-67	-2.31	10,968	-
[2634]	26/02/27	2,895	2,901	2,893	2,897	-21	-0.72	12,674	-
[2634]	26/02/26	2,919	2,920	2,917	2,918	+17	+0.59	2,993	-
[2634]	26/02/25	2,922	2,922	2,897	2,901	+17	+0.59	152,724	-
[2634]	26/02/24	2,881	2,888	2,880	2,884	-14	-0.48	80,139	-
[2634]	26/02/20	2,892	2,898	2,889	2,898	-4	-0.14	97,159	-
[2634]	26/02/19	2,897	2,902	2,894	2,902	+15	+0.52	2,009	-
[2634]	26/02/18	2,880	2,889	2,878	2,887	+19	+0.66	32,384	-
[2634]	26/02/17	2,884	2,885	2,864	2,868	-13	-0.45	20,926	-
[2634]	26/02/16	2,883	2,885	2,881	2,881	+8	+0.28	3,939	-
[2634]	26/02/13	2,883	2,888	2,873	2,873	-58	-1.98	53,941	-
[2634]	26/02/12	2,924	2,935	2,923	2,931	-1	-0.03	117,848	-
[2634]	26/02/10	2,934	2,936	2,930	2,932	+13	+0.45	4,925	-
[2634]	26/02/09	2,928	2,932	2,919	2,919	+21	+0.72	393,829	-
[2634]	26/02/06	2,841	2,898	2,834	2,898	0	0.00	9,251	-
[2634]	26/02/05	2,909	2,912	2,896	2,898	-22	-0.75	18,174	-
[2634]	26/02/04	2,916	2,920	2,911	2,920	-26	-0.88	17,760	-
[2634]	26/02/03	2,946	2,949	2,943	2,946	+61	+2.11	55,041	-
[2634]	26/02/02	2,917	2,925	2,884	2,885	-32	-1.10	67,737	-
[2634]	26/01/30	2,933	2,934	2,917	2,917	-31	-1.05	44,509	-
[2634]	26/01/29	2,945	2,948	2,934	2,948	-7	-0.24	23,734	-
[2634]	26/01/28	2,943	2,955	2,943	2,955	+16	+0.54	214,399	-
[2634]	26/01/27	2,927	2,941	2,927	2,939	+28	+0.96	124,406	-
[2634]	26/01/26	2,904	2,914	2,904	2,911	-13	-0.44	70,105	-
[2634]	26/01/23	2,920	2,924	2,914	2,924	+19	+0.65	9,204	-
[2634]	26/01/22	2,907	2,912	2,905	2,905	+28	+0.97	207,394	-
[2634]	26/01/21	2,865	2,879	2,865	2,877	-15	-0.52	522,325	-
[2634]	26/01/20	2,899	2,901	2,892	2,892	-49	-1.67	17,028	-
[2634]	26/01/19	2,921	2,941	2,901	2,941	+3	+0.10	8,821	-
[2634]	26/01/16	2,934	2,939	2,932	2,938	+14	+0.48	12,062	-
[2634]	26/01/15	2,921	2,927	2,918	2,924	+4	+0.14	30,376	-
[2634]	26/01/14	2,938	2,939	2,920	2,920	-24	-0.82	80,107	-
[2634]	26/01/13	2,939	2,944	2,937	2,944	+25	+0.86	67,095	-
[2634]	26/01/09	2,921	2,922	2,918	2,919	+7	+0.24	26,535	-
[2634]	26/01/08	2,924	2,925	2,910	2,912	-19	-0.65	110,919	-
[2634]	26/01/07	2,931	2,934	2,929	2,931	+11	+0.38	144,743	-
[2634]	26/01/06	2,914	2,920	2,912	2,920	+17	+0.59	208,976	-
[2634]	26/01/05	2,904	2,904	2,898	2,903	-15	-0.51	29,741	-
[2634]	25/12/30	2,920	2,920	2,915	2,918	-9	-0.31	1,340	-
[2634]	25/12/29	2,934	2,934	2,924	2,927	-2	-0.07	5,503	-
[2634]	25/12/26	2,910	2,933	2,910	2,929	+19	+0.65	8,634	-
[2634]	25/12/25	2,935	2,935	2,910	2,910	-6	-0.21	7,844	-
[2634]	25/12/24	2,910	2,926	2,910	2,916	+15	+0.52	5,703	-
[2634]	25/12/23	2,908	2,909	2,901	2,901	+4	+0.14	141,098	-
[2634]	25/12/22	2,898	2,900	2,895	2,897	+35	+1.22	73,451	-
[2634]	25/12/19	2,871	2,871	2,862	2,862	+17	+0.60	24,529	-
[2634]	25/12/18	2,847	2,851	2,842	2,845	-35	-1.22	21,722	-
[2634]	25/12/17	2,870	2,880	2,868	2,880	+10	+0.35	1,340	-
[2634]	25/12/16	2,887	2,887	2,867	2,870	-25	-0.86	12,852	-
[2634]	25/12/15	2,888	2,897	2,888	2,895	-26	-0.89	18,857	-
[2634]	25/12/12	2,918	2,923	2,917	2,921	+37	+1.28	31,670	-
[2634]	25/12/11	2,912	2,912	2,884	2,884	-11	-0.38	44,329	-
[2634]	25/12/10	2,900	2,900	2,893	2,895	-5	-0.17	2,474	-
[2634]	25/12/09	2,902	2,904	2,899	2,900	-12	-0.41	5,311	-
[2634]	25/12/08	2,907	2,913	2,905	2,912	+4	+0.14	5,533	-
[2634]	25/12/05	2,900	2,910	2,900	2,908	+8	+0.28	35,232	-
[2634]	25/12/04	2,899	2,902	2,898	2,900	+4	+0.14	28,213	-
[2634]	25/12/03	2,896	2,900	2,891	2,896	+15	+0.52	185,663	-
[2634]	25/12/02	2,887	2,888	2,881	2,881	+1	+0.03	19,269	-
[2634]	25/12/01	2,881	2,897	2,877	2,880	+2	+0.07	127,768	-
[2634]	25/11/28	2,891	2,900	2,878	2,878	-9	-0.31	18,751	-
[2634]	25/11/27	2,884	2,890	2,884	2,887	+13	+0.45	9,177	-
[2634]	25/11/26	2,866	2,884	2,866	2,874	+36	+1.27	79,754	-
[2634]	25/11/25	2,774	2,841	2,774	2,838	+65	+2.34	43,816	-
[2634]	25/11/21	2,773	2,782	2,770	2,773	-76	-2.67	68,690	-
[2634]	25/11/20	2,843	2,853	2,843	2,849	+49	+1.75	16,960	-
[2634]	25/11/19	2,805	2,809	2,797	2,800	-14	-0.50	26,730	-
[2634]	25/11/18	2,830	2,833	2,807	2,814	-51	-1.78	128,930	-
[2634]	25/11/17	2,858	2,869	2,858	2,865	+14	+0.49	6,460	-
[2634]	25/11/14	2,859	2,862	2,850	2,851	-58	-1.99	34,410	-
[2634]	25/11/13	2,899	2,912	2,899	2,909	-1	-0.03	19,190	-
[2634]	25/11/12	2,904	2,910	2,903	2,910	+14	+0.48	10,660	-
[2634]	25/11/11	2,902	2,902	2,894	2,896	-6	-0.21	44,970	-
[2634]	25/11/10	2,887	2,902	2,863	2,902	+43	+1.50	24,890	-
[2634]	25/11/07	2,856	2,860	2,846	2,859	-22	-0.76	71,690	-
[2634]	25/11/06	2,887	2,887	2,876	2,881	+14	+0.49	1,740	-
[2634]	25/11/05	2,870	2,871	2,852	2,867	-13	-0.45	13,720	-
[2634]	25/11/04	2,906	2,906	2,880	2,880	-35	-1.20	21,770	-
[2634]	25/10/31	2,918	2,918	2,911	2,915	-9	-0.31	29,280	-
[2634]	25/10/30	2,924	2,935	2,914	2,924	-8	-0.27	40,360	-
[2634]	25/10/29	2,926	2,932	2,923	2,932	+19	+0.65	8,890	-
[2634]	25/10/28	2,918	2,918	2,913	2,913	+4	+0.14	17,480	-
[2634]	25/10/27	2,896	2,909	2,896	2,909	+40	+1.39	73,450	-
[2634]	25/10/24	2,838	2,872	2,838	2,869	+24	+0.84	1,520	-
[2634]	25/10/23	2,817	2,848	2,817	2,845	-18	-0.63	18,590	-
[2634]	25/10/22	2,857	2,863	2,854	2,863	+9	+0.32	1,500	-
[2634]	25/10/21	2,861	2,864	2,854	2,854	+14	+0.49	17,670	-
[2634]	25/10/20	2,828	2,840	2,825	2,840	+45	+1.61	7,390	-
[2634]	25/10/17	2,806	2,810	2,795	2,795	-41	-1.45	46,550	-
[2634]	25/10/16	2,834	2,836	2,830	2,836	+4	+0.14	6,320	-
[2634]	25/10/15	2,822	2,836	2,820	2,832	+27	+0.96	52,250	-
[2634]	25/10/14	2,824	2,858	2,800	2,805	-59	-2.06	34,270	-
[2634]	25/10/10	2,866	2,868	2,862	2,864	-8	-0.28	14,090	-
[2634]	25/10/09	2,874	2,874	2,868	2,872	+20	+0.70	10,890	-
[2634]	25/10/08	2,852	2,857	2,851	2,852	-7	-0.24	9,410	-
[2634]	25/10/07	2,861	2,863	2,858	2,859	-2	-0.07	4,090	-
[2634]	25/10/06	2,860	2,862	2,857	2,861	+1	+0.03	9,920	-
[2634]	25/10/03	2,855	2,861	2,854	2,860	+6	+0.21	3,940	-
[2634]	25/10/02	2,833	2,855	2,833	2,854	+26	+0.92	18,640	-
[2634]	25/10/01	2,836	2,836	2,827	2,828	-2	-0.07	15,070	-
[2634]	25/09/30	2,831	2,832	2,828	2,830	-5	-0.18	23,620	-
[2634]	25/09/29	2,827	2,835	2,827	2,835	+20	+0.71	18,570	-
[2634]	25/09/26	2,809	2,817	2,806	2,815	-9	-0.32	17,910	-
[2634]	25/09/25	2,825	2,828	2,819	2,824	-12	-0.42	12,520	-
[2634]	25/09/24	2,833	2,836	2,830	2,836	+7	+0.25	7,890	-
[2634]	25/09/22	2,822	2,833	2,822	2,829	+7	+0.25	17,350	-
[2634]	25/09/19	2,825	2,827	2,820	2,822	+5	+0.18	11,120	-
[2634]	25/09/18	2,816	2,821	2,814	2,817	+8	+0.28	46,730	-
[2634]	25/09/17	2,815	2,815	2,808	2,809	-11	-0.39	43,290	-
[2634]	25/09/16	2,812	2,820	2,812	2,820	+18	+0.64	9,360	-
[2634]	25/09/12	2,805	2,805	2,800	2,802	+21	+0.76	25,010	-
[2634]	25/09/11	2,775	2,784	2,775	2,781	+3	+0.11	12,780	-
[2634]	25/09/10	2,776	2,781	2,776	2,778	+7	+0.25	9,470	-
[2634]	25/09/09	2,769	2,772	2,767	2,771	-10	-0.36	4,760	-
[2634]	25/09/08	2,791	2,827	2,777	2,781	-9	-0.32	18,540	-
[2634]	25/09/05	2,778	2,792	2,778	2,790	+28	+1.01	58,010	-