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
[2637]	26/10/30	2,440	2,440	2,374	2,412	-78.0	-3.13	345,684	-
[2637]	26/10/29	2,535	2,535	2,436	2,490	-1.0	-0.04	533	-
[2637]	26/10/28	2,480	2,496	2,480	2,491	+55.0	+2.26	360	-
[2637]	26/10/27	2,477	2,477	2,430	2,436	-4.0	-0.16	1,182	-
[2637]	26/10/26	2,363	2,440	2,363	2,440	+32.0	+1.33	720	-
[2637]	26/10/23	2,439	2,439	2,338	2,408	-81.0	-3.25	1,466	-
[2637]	26/10/22	2,506	2,524	2,432	2,489	-16.0	-0.64	1,896	-
[2637]	26/10/21	2,527	2,550	2,502	2,505	-22.0	-0.87	732	-
[2637]	26/10/20	2,582	2,582	2,475	2,527	-23.0	-0.90	1,039	-
[2637]	26/10/19	2,540	2,556	2,500	2,550	+10.0	+0.39	907	-
[2637]	26/10/16	2,560	2,579	2,533	2,540	+6.0	+0.24	1,720	-
[2637]	26/10/15	2,680	2,680	2,525	2,534	-155.0	-5.76	4,052	-
[2637]	26/10/14	2,710	2,713	2,684	2,689	-4.0	-0.15	262	-
[2637]	26/10/13	2,665	2,693	2,649	2,693	-20.0	-0.74	1,797	-
[2637]	26/10/09	2,700	2,717	2,672	2,713	+1.0	+0.04	1,108	-
[2637]	26/10/08	2,779	2,779	2,705	2,712	-72.0	-2.59	1,802	-
[2637]	26/10/07	2,798	2,801	2,769	2,784	+4.0	+0.14	3,490	-
[2637]	26/10/06	2,750	2,782	2,727	2,780	+41.0	+1.50	2,310	-
[2637]	26/10/05	2,702	2,739	2,702	2,739	+41.0	+1.52	1,418	-
[2637]	26/10/02	2,707	2,707	2,668	2,698	+2.0	+0.07	1,409	-
[2637]	26/10/01	2,670	2,703	2,650	2,696	+43.0	+1.62	3,147	-
[2637]	26/09/30	2,645	2,658	2,637	2,653	+20.0	+0.76	633	-
[2637]	26/09/29	2,667	2,667	2,591	2,633	+5.0	+0.19	2,640	-
[2637]	26/09/28	2,624	2,670	2,624	2,628	+4.0	+0.15	2,169	-
[2637]	26/09/25	2,650	2,650	2,618	2,624	+4.0	+0.15	985	-
[2637]	26/09/24	2,670	2,670	2,620	2,620	0	+0.00	3,923	-
[2637]	26/09/18	2,612	2,620	2,577	2,620	+45.0	+1.75	3,319	-
[2637]	26/09/17	2,607	2,619	2,573	2,575	-2.0	-0.08	1,313	-
[2637]	26/09/16	2,546	2,594	2,546	2,577	+37.0	+1.46	1,202	-
[2637]	26/09/15	2,518	2,568	2,518	2,540	+8.0	+0.32	1,737	-
[2637]	26/09/14	2,535	2,535	2,488	2,532	-12.0	-0.47	479	-
[2637]	26/09/11	2,587	2,587	2,499	2,544	-42.0	-1.62	1,040	-
[2637]	26/09/10	2,637	2,637	2,501	2,586	-1.0	-0.04	4,303	-
[2637]	26/09/09	2,584	2,608	2,574	2,587	+37.0	+1.45	11,056	-
[2637]	26/09/08	2,646	2,646	2,550	2,550	-111.0	-4.17	124,873	-
[2637]	26/09/07	2,619	2,661	2,619	2,661	+55.0	+2.11	3,161	-
[2637]	26/09/04	2,571	2,611	2,571	2,606	+40.0	+1.56	3,243	-
[2637]	26/09/03	2,600	2,602	2,566	2,566	-15.0	-0.58	6,238	-
[2637]	26/09/02	2,698	2,698	2,573	2,581	-118.0	-4.37	7,353	-
[2637]	26/09/01	2,710	2,710	2,657	2,699	+14.0	+0.52	4,048	-
[2637]	26/08/31	2,700	2,700	2,649	2,685	-43.0	-1.58	2,634	-
[2637]	26/08/28	2,686	2,730	2,686	2,728	+14.0	+0.52	4,426	-
[2637]	26/08/27	2,750	2,792	2,685	2,714	+5.0	+0.18	4,758	-
[2637]	26/08/26	2,730	2,730	2,688	2,709	+19.0	+0.71	16,395	-
[2637]	26/08/25	2,698	2,698	2,660	2,690	+3.0	+0.11	1,517	-
[2637]	26/08/24	2,662	2,714	2,662	2,687	-25.0	-0.92	885	-
[2637]	26/08/21	2,650	2,712	2,641	2,712	+26.0	+0.97	2,132	-
[2637]	26/08/20	2,650	2,686	2,649	2,686	+53.0	+2.01	4,099	-
[2637]	26/08/19	2,643	2,675	2,633	2,633	-111.0	-4.05	3,068	-
[2637]	26/08/18	2,842	2,852	2,736	2,744	-98.0	-3.45	4,918	-
[2637]	26/08/17	2,808	2,846	2,806	2,842	-16.0	-0.56	5,258	-
[2637]	26/08/14	2,959	2,986	2,835	2,858	-1.0	-0.03	11,427	-
[2637]	26/08/13	2,837	2,873	2,810	2,859	+72.0	+2.58	2,312	-
[2637]	26/08/12	2,785	2,788	2,737	2,787	-13.0	-0.46	8,914	-
[2637]	26/08/10	2,776	2,825	2,752	2,800	+28.0	+1.01	1,332	-
[2637]	26/08/07	2,771	2,823	2,726	2,772	-23.0	-0.82	2,872	-
[2637]	26/08/06	2,891	2,891	2,759	2,795	-146.0	-4.96	2,717	-
[2637]	26/08/05	2,857	2,941	2,787	2,941	+184.0	+6.67	6,363	-
[2637]	26/08/04	2,717	2,805	2,697	2,757	+88.0	+3.30	5,836	-
[2637]	26/08/03	2,815	2,815	2,641	2,669	-156.0	-5.52	7,818	-
[2637]	26/07/31	2,651	2,851	2,651	2,825	+175.0	+6.60	13,623	-
[2637]	26/07/30	2,488	2,650	2,488	2,650	+160.0	+6.43	19,222	-
[2637]	26/07/29	2,681	2,693	2,490	2,490	-200.0	-7.43	11,370	-
[2637]	26/07/28	2,807	2,808	2,689	2,690	-167.0	-5.85	7,780	-
[2637]	26/07/27	2,920	2,928	2,849	2,857	-28.0	-0.97	3,438	-
[2637]	26/07/24	2,898	2,926	2,849	2,885	-63.0	-2.14	2,271	-
[2637]	26/07/23	2,951	2,989	2,937	2,948	+47.0	+1.62	4,118	-
[2637]	26/07/22	2,968	3,010	2,901	2,901	+133.0	+4.80	11,343	-
[2637]	26/07/21	2,783	2,882	2,760	2,768	-15.0	-0.54	8,074	-
[2637]	26/07/17	2,910	2,910	2,712	2,783	-142	-4.85	18,467	-
[2637]	26/07/16	3,000	3,008	2,925	2,925	-145	-4.72	4,389	-
[2637]	26/07/15	3,045	3,070	2,987	3,070	+73	+2.44	5,154	-
[2637]	26/07/14	2,946	2,997	2,890	2,997	+1	+0.03	10,079	-
[2637]	26/07/13	3,110	3,154	2,950	2,996	-132	-4.22	8,213	-
[2637]	26/07/10	3,150	3,170	3,113	3,128	+48	+1.56	6,935	-
[2637]	26/07/09	3,055	3,118	3,055	3,080	-24	-0.77	12,619	-
[2637]	26/07/08	3,068	3,177	3,060	3,104	-86	-2.70	10,963	-
[2637]	26/07/07	3,349	3,349	3,145	3,190	-146	-4.38	18,319	-
[2637]	26/07/06	3,395	3,438	3,279	3,336	+46	+1.40	12,870	-
[2637]	26/07/03	3,258	3,410	3,210	3,290	-54	-1.61	23,715	-
[2637]	26/07/02	3,480	3,480	3,344	3,344	-172	-4.89	35,154	-
[2637]	26/07/01	3,470	3,555	3,450	3,516	+111	+3.26	28,851	-
[2637]	26/06/30	3,375	3,450	3,310	3,405	+100	+3.03	14,674	-
[2637]	26/06/29	3,335	3,337	3,227	3,305	+33	+1.01	6,692	-
[2637]	26/06/26	3,422	3,422	3,231	3,272	-181	-5.24	13,987	-
[2637]	26/06/25	3,472	3,472	3,350	3,453	+121	+3.63	5,791	-
[2637]	26/06/24	3,340	3,399	3,280	3,332	-7	-0.21	12,160	-
[2637]	26/06/23	3,560	3,560	3,339	3,339	-152	-4.35	9,185	-
[2637]	26/06/22	3,490	3,670	3,486	3,491	+8	+0.23	18,911	-
[2637]	26/06/19	3,660	3,660	3,418	3,483	-37	-1.05	32,396	-
[2637]	26/06/18	3,486	3,577	3,472	3,520	+104	+3.04	21,998	-
[2637]	26/06/17	3,281	3,416	3,276	3,416	+82	+2.46	9,310	-
[2637]	26/06/16	3,370	3,392	3,279	3,334	+31	+0.94	14,698	-
[2637]	26/06/15	3,180	3,337	3,116	3,303	+234	+7.62	48,826	-
[2637]	26/06/12	3,041	3,140	2,992	3,069	+78	+2.61	12,138	-
[2637]	26/06/11	2,850	3,040	2,820	2,991	-23	-0.76	8,450	-
[2637]	26/06/10	3,139	3,139	2,951	3,014	-139	-4.41	13,285	-
[2637]	26/06/09	3,010	3,153	2,958	3,153	+193	+6.52	12,740	-
[2637]	26/06/08	2,953	3,094	2,912	2,960	-203	-6.42	8,168	-
[2637]	26/06/05	3,140	3,172	3,068	3,163	+1	+0.03	6,568	-
[2637]	26/06/04	3,189	3,243	3,136	3,162	-97	-2.98	10,244	-
[2637]	26/06/03	3,147	3,262	3,122	3,259	+79	+2.48	10,812	-
[2637]	26/06/02	3,230	3,240	3,030	3,180	-80	-2.45	20,043	-
[2637]	26/06/01	3,199	3,265	3,103	3,260	+115	+3.66	68,035	-
[2637]	26/05/29	3,065	3,178	3,046	3,145	+102	+3.35	17,914	-
[2637]	26/05/28	2,950	3,059	2,931	3,043	+123	+4.21	8,306	-
[2637]	26/05/27	3,022	3,047	2,919	2,920	-52	-1.75	3,592	-
[2637]	26/05/26	2,979	2,987	2,926	2,972	-1	-0.03	6,430	-
[2637]	26/05/25	2,925	3,008	2,908	2,973	+98	+3.41	9,026	-
[2637]	26/05/22	2,778	2,875	2,766	2,875	+147.0	+5.39	5,231	-
[2637]	26/05/21	2,600	2,751	2,600	2,728	+78.0	+2.94	2,371	-
[2637]	26/05/20	2,770	2,770	2,608	2,650	-73.0	-2.68	6,867	-
[2637]	26/05/19	2,785	2,785	2,700	2,723	-16.0	-0.58	1,075	-
[2637]	26/05/18	2,770	2,786	2,716	2,739	-46.0	-1.65	2,648	-
[2637]	26/05/15	2,865	2,900	2,755	2,785	-11.0	-0.39	2,482	-
[2637]	26/05/14	2,860	2,860	2,785	2,796	+7.0	+0.25	6,664	-
[2637]	26/05/13	2,778	2,808	2,746	2,789	+11.0	+0.40	1,592	-
[2637]	26/05/12	2,850	2,850	2,761	2,778	-2.0	-0.07	1,514	-
[2637]	26/05/11	2,803	2,803	2,745	2,780	+27.0	+0.98	1,567	-
[2637]	26/05/08	2,660	2,753	2,660	2,753	+50.0	+1.85	447	-
[2637]	26/05/07	2,688	2,721	2,656	2,703	+147.0	+5.75	3,524	-
[2637]	26/05/01	2,572	2,572	2,506	2,556	+34.0	+1.35	737	-
[2637]	26/04/30	2,513	2,537	2,485	2,522	+9.0	+0.36	4,707	-
[2637]	26/04/28	2,512	2,528	2,510	2,513	+17.0	+0.68	1,401	-
[2637]	26/04/27	2,500	2,501	2,438	2,496	+18	+0.73	1,450	-
[2637]	26/04/24	2,444	2,478	2,444	2,478	+34	+1.39	1,043	-
[2637]	26/04/23	2,490	2,490	2,409	2,444	-40	-1.61	592	-
[2637]	26/04/22	2,486	2,486	2,455	2,484	+6	+0.24	1,654	-
[2637]	26/04/21	2,508	2,508	2,478	2,478	+6	+0.24	494	-
[2637]	26/04/20	2,500	2,500	2,472	2,472	+22	+0.90	283	-
[2637]	26/04/17	2,511	2,511	2,450	2,450	-11	-0.45	746	-
[2637]	26/04/16	2,455	2,510	2,455	2,461	+56	+2.33	1,192	-
[2637]	26/04/15	2,467	2,467	2,405	2,405	-17	-0.70	644	-
[2637]	26/04/14	2,420	2,433	2,419	2,422	+34	+1.42	529	-
[2637]	26/04/13	2,400	2,405	2,377	2,388	-20	-0.83	450	-
[2637]	26/04/10	2,397	2,424	2,395	2,408	+34	+1.43	211	-
[2637]	26/04/09	2,428	2,428	2,365	2,374	-4	-0.17	975	-
[2637]	26/04/08	2,445	2,445	2,344	2,378	+115	+5.08	2,747	-
[2637]	26/04/07	2,279	2,279	2,249	2,263	+6	+0.27	856	-
[2637]	26/04/06	2,247	2,274	2,247	2,257	+26	+1.17	827	-
[2637]	26/04/03	2,134	2,256	2,134	2,231	+59	+2.72	11,584	-
[2637]	26/04/02	2,261	2,271	2,172	2,172	-53	-2.38	3,231	-
[2637]	26/04/01	2,167	2,229	2,167	2,225	+108	+5.10	1,625	-
[2637]	26/03/31	2,092	2,177	2,090	2,117	-21	-0.98	633	-
[2637]	26/03/30	2,176	2,176	2,106	2,138	-62	-2.82	1,079	-
[2637]	26/03/27	2,222	2,222	2,160	2,200	-8	-0.36	235	-
[2637]	26/03/26	2,236	2,251	2,206	2,208	-19	-0.85	981	-
[2637]	26/03/25	2,137	2,230	2,137	2,227	+91	+4.26	1,173	-
[2637]	26/03/24	2,177	2,177	2,131	2,136	-62	-2.82	328	-
[2637]	26/03/23	2,200	2,200	2,069	2,198	-33	-1.48	432	-
[2637]	26/03/19	2,300	2,300	2,226	2,231	-94	-4.04	7,821	-
[2637]	26/03/18	2,241	2,325	2,241	2,325	+85	+3.79	1,489	-
[2637]	26/03/17	2,223	2,262	2,223	2,240	+23	+1.04	226	-
[2637]	26/03/16	2,288	2,288	2,192	2,217	-24	-1.07	4,650	-
[2637]	26/03/13	2,258	2,258	2,199	2,241	-21	-0.93	4,130	-
[2637]	26/03/12	2,318	2,318	2,243	2,262	-38	-1.65	2,083	-
[2637]	26/03/11	2,286	2,333	2,286	2,300	+40	+1.77	1,562	-
[2637]	26/03/10	2,331	2,331	2,239	2,260	-21	-0.92	7,158	-
[2637]	26/03/09	2,339	2,339	2,122	2,281	-44	-1.89	4,928	-
[2637]	26/03/06	2,273	2,325	2,273	2,325	+3	+0.13	1,239	-
[2637]	26/03/05	2,358	2,370	2,294	2,322	+64	+2.83	3,681	-
[2637]	26/03/04	2,280	2,346	2,220	2,258	-122	-5.13	11,785	-
[2637]	26/03/03	2,500	2,500	2,380	2,380	-120	-4.80	7,527	-
[2637]	26/03/02	2,470	2,500	2,436	2,500	+15	+0.60	2,311	-
[2637]	26/02/27	2,455	2,490	2,438	2,485	+40	+1.64	1,809	-
[2637]	26/02/26	2,500	2,500	2,436	2,445	-29	-1.17	1,992	-
[2637]	26/02/25	2,495	2,495	2,460	2,474	+29	+1.19	1,824	-
[2637]	26/02/24	2,380	2,454	2,380	2,445	+63	+2.64	2,118	-
[2637]	26/02/20	2,380	2,383	2,364	2,382	-18	-0.75	2,414	-
[2637]	26/02/19	2,425	2,425	2,364	2,400	+75	+3.23	7,456	-
[2637]	26/02/18	2,317	2,371	2,317	2,325	+11	+0.48	4,845	-
[2637]	26/02/17	2,306	2,315	2,276	2,314	+15	+0.65	2,517	-
[2637]	26/02/16	2,313	2,317	2,288	2,299	+36	+1.59	3,966	-
[2637]	26/02/13	2,315	2,315	2,248	2,263	-102	-4.31	1,239	-
[2637]	26/02/12	2,290	2,365	2,290	2,365	+93	+4.09	1,473	-
[2637]	26/02/10	2,258	2,276	2,252	2,272	+48	+2.16	1,788	-
[2637]	26/02/09	2,296	2,296	2,221	2,224	+28	+1.28	2,729	-
[2637]	26/02/06	2,196	2,196	2,108	2,196	+40	+1.86	5,315	-
[2637]	26/02/05	2,200	2,200	2,152	2,156	-24	-1.10	6,585	-
[2637]	26/02/04	2,132	2,183	2,132	2,180	+24	+1.11	1,770	-
[2637]	26/02/03	2,123	2,156	2,119	2,156	+83	+4.00	734	-
[2637]	26/02/02	2,010	2,149	2,010	2,073	+13	+0.63	2,322	-
[2637]	26/01/30	2,141	2,141	2,060	2,060	-38	-1.81	1,240	-
[2637]	26/01/29	2,150	2,150	2,080	2,098	-105	-4.77	1,777	-
[2637]	26/01/28	2,170	2,203	2,091	2,203	+64	+2.99	215	-
[2637]	26/01/27	2,120	2,139	2,100	2,139	+22	+1.04	513	-
[2637]	26/01/26	2,166	2,166	2,113	2,117	-49	-2.26	1,433	-
[2637]	26/01/23	2,180	2,180	2,158	2,166	+7	+0.32	1,202	-
[2637]	26/01/22	2,173	2,179	2,140	2,159	+35	+1.65	1,304	-
[2637]	26/01/21	2,110	2,124	2,088	2,124	+11	+0.52	667	-
[2637]	26/01/20	2,150	2,153	2,108	2,113	-61	-2.81	1,076	-
[2637]	26/01/19	2,180	2,180	2,111	2,174	+29	+1.35	7,551	-
[2637]	26/01/16	2,133	2,152	2,125	2,145	+25	+1.18	245	-
[2637]	26/01/15	2,100	2,120	2,094	2,120	+15	+0.71	726	-
[2637]	26/01/14	2,116	2,116	2,082	2,105	+39	+1.89	1,705	-
[2637]	26/01/13	2,087	2,087	2,060	2,066	+59	+2.94	1,969	-
[2637]	26/01/09	2,000	2,007	1,991	2,007	+7	+0.35	4,523	-
[2637]	26/01/08	2,050	2,065	2,000	2,000	-44	-2.15	727	-
[2637]	26/01/07	2,000	2,044	1,997	2,044	+45	+2.25	527	-
[2637]	26/01/06	1,995	1,999	1,987	1,999	+29	+1.47	957	-
[2637]	26/01/05	1,954	1,977	1,954	1,970	+37	+1.91	4,575	-
[2637]	25/12/30	1,901	1,939	1,901	1,933	-5	-0.26	171	-
[2637]	25/12/29	1,936	1,947	1,936	1,938	+16	+0.83	580	-
[2637]	25/12/26	1,950	1,950	1,922	1,922	-4	-0.21	585	-
[2637]	25/12/25	1,960	1,960	1,925	1,926	+4	+0.21	641	-
[2637]	25/12/24	1,950	1,950	1,917	1,922	+6	+0.31	366	-
[2637]	25/12/23	1,880	1,916	1,880	1,916	+15	+0.79	531	-
[2637]	25/12/22	1,940	1,940	1,901	1,901	+22	+1.17	507	-
[2637]	25/12/19	1,903	1,903	1,873	1,879	+10	+0.54	13,329	-
[2637]	25/12/18	1,900	1,900	1,862	1,869	-12	-0.64	303	-
[2637]	25/12/17	1,921	1,923	1,864	1,881	0	0.00	378	-
[2637]	25/12/16	1,915	1,917	1,880	1,881	-33	-1.72	360	-
[2637]	25/12/15	1,944	1,944	1,904	1,914	-28	-1.44	504	-
[2637]	25/12/12	1,918	1,944	1,918	1,942	+23	+1.20	190	-
[2637]	25/12/11	1,950	1,950	1,916	1,919	-11	-0.57	270	-
[2637]	25/12/10	1,926	1,944	1,926	1,930	+14	+0.73	126	-
[2637]	25/12/09	1,925	1,930	1,916	1,916	-10	-0.52	435	-
[2637]	25/12/08	1,914	1,926	1,912	1,926	+21	+1.10	2,890	-
[2637]	25/12/05	1,920	1,920	1,905	1,905	-15	-0.78	899	-
[2637]	25/12/04	1,900	1,920	1,900	1,920	+26	+1.37	1,809	-
[2637]	25/12/03	1,883	1,894	1,880	1,894	+18	+0.96	618	-
[2637]	25/12/02	1,910	1,910	1,876	1,876	-3	-0.16	20	-
[2637]	25/12/01	1,898	1,898	1,879	1,879	-16	-0.84	176	-
[2637]	25/11/28	1,883	1,904	1,883	1,895	+4	+0.21	1,111	-
[2637]	25/11/27	1,871	1,891	1,871	1,891	+22	+1.18	376	-
[2637]	25/11/26	1,867	1,869	1,849	1,869	+42	+2.30	184	-
[2637]	25/11/25	1,846	1,863	1,823	1,827	+21	+1.16	1,645	-
[2637]	25/11/21	1,828	1,828	1,803	1,806	-22	-1.20	14	-
[2637]	25/11/20	1,889	1,889	1,825	1,828	+39	+2.18	241	-
[2637]	25/11/19	1,800	1,807	1,778	1,789	-17	-0.94	604	-
[2637]	25/11/18	1,856	1,856	1,806	1,806	-51	-2.75	165	-
[2637]	25/11/17	1,870	1,870	1,850	1,857	-2	-0.11	484	-
[2637]	25/11/14	1,908	1,908	1,854	1,859	-51	-2.67	1,602	-
[2637]	25/11/13	1,892	1,916	1,892	1,910	+31	+1.65	2,189	-
[2637]	25/11/12	1,904	1,904	1,871	1,879	+8	+0.43	342	-
[2637]	25/11/11	1,900	1,900	1,871	1,871	-10	-0.53	2,522	-
[2637]	25/11/10	1,888	1,888	1,872	1,881	+33	+1.79	256	-
[2637]	25/11/07	1,878	1,878	1,841	1,848	-31	-1.65	456	-
[2637]	25/11/06	1,835	1,900	1,835	1,879	+50	+2.73	1,184	-
[2637]	25/11/05	1,880	1,880	1,788	1,829	-48	-2.56	1,824	-
[2637]	25/11/04	1,860	1,890	1,859	1,877	+17	+0.91	7,141	-
[2637]	25/10/31	1,826	1,860	1,820	1,860	+35	+1.92	3,632	-
[2637]	25/10/30	1,812	1,826	1,812	1,825	+19	+1.05	7,643	-
[2637]	25/10/29	1,815	1,815	1,801	1,806	-2	-0.11	93	-
[2637]	25/10/28	1,862	1,862	1,808	1,808	-37	-2.01	2,429	-
[2637]	25/10/27	1,850	1,850	1,830	1,845	+35	+1.93	2,339	-
[2637]	25/10/24	1,790	1,810	1,790	1,810	+29	+1.63	1,887	-
[2637]	25/10/23	1,783	1,783	1,774	1,781	-9	-0.50	173	-
[2637]	25/10/22	1,771	1,790	1,766	1,790	+19	+1.07	676	-
[2637]	25/10/21	1,771	1,785	1,768	1,771	+2	+0.11	832	-
[2637]	25/10/20	1,756	1,769	1,756	1,769	+35	+2.02	1,208	-
[2637]	25/10/17	1,734	1,748	1,734	1,734	-11	-0.63	188	-
[2637]	25/10/16	1,748	1,752	1,736	1,745	+8	+0.46	756	-
[2637]	25/10/15	1,714	1,741	1,714	1,737	+46	+2.72	3,759	-
[2637]	25/10/14	1,748	1,748	1,688	1,691	-58	-3.32	1,057	-
[2637]	25/10/10	1,779	1,779	1,748	1,749	-30	-1.69	276	-
[2637]	25/10/09	1,760	1,779	1,760	1,779	+33	+1.89	1,692	-
[2637]	25/10/08	1,735	1,749	1,735	1,746	+8	+0.46	1,306	-
[2637]	25/10/07	1,745	1,749	1,738	1,738	+3	+0.17	854	-
[2637]	25/10/06	1,730	1,749	1,727	1,735	+45	+2.66	2,466	-
[2637]	25/10/03	1,682	1,690	1,675	1,690	+8	+0.48	60	-
[2637]	25/10/02	1,676	1,682	1,658	1,682	+22	+1.33	226	-
[2637]	25/10/01	1,684	1,684	1,650	1,660	-27	-1.60	527	-
[2637]	25/09/30	1,669	1,687	1,669	1,687	+19	+1.14	355	-
[2637]	25/09/29	1,670	1,677	1,668	1,668	-3	-0.18	1,505	-
[2637]	25/09/26	1,675	1,678	1,671	1,671	-4	-0.24	365	-
[2637]	25/09/25	1,664	1,677	1,664	1,675	+12	+0.72	532	-
[2637]	25/09/24	1,672	1,672	1,660	1,663	-14	-0.83	21,780	-
[2637]	25/09/22	1,657	1,678	1,651	1,677	+16	+0.96	3,344	-
[2637]	25/09/19	1,682	1,694	1,656	1,661	-17	-1.01	1,934	-
[2637]	25/09/18	1,670	1,678	1,662	1,678	+10	+0.60	748	-
[2637]	25/09/17	1,673	1,674	1,664	1,668	-16	-0.95	989	-
[2637]	25/09/16	1,679	1,688	1,676	1,684	+17	+1.02	608	-
[2637]	25/09/12	1,675	1,676	1,666	1,667	+5	+0.30	717	-
[2637]	25/09/11	1,675	1,675	1,659	1,662	0	0.00	664	-
[2637]	25/09/10	1,671	1,671	1,656	1,662	-2	-0.12	1,204	-
[2637]	25/09/09	1,682	1,690	1,662	1,664	-15	-0.89	22,432	-
[2637]	25/09/08	1,676	1,679	1,670	1,679	+17	+1.02	620	-
[2637]	25/09/05	1,650	1,662	1,650	1,662	+26	+1.59	495	-