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
[2638]	26/10/29	2,540	2,540	2,458	2,504	-37.0	-1.46	35,553	-
[2638]	26/10/28	2,538	2,546	2,513	2,541	+60.0	+2.42	55,933	-
[2638]	26/10/27	2,445	2,484	2,445	2,481	+71.0	+2.95	56,671	-
[2638]	26/10/26	2,430	2,495	2,410	2,410	-10.0	-0.41	111,669	-
[2638]	26/10/23	2,402	2,424	2,333	2,420	-39.0	-1.59	149,349	-
[2638]	26/10/22	2,565	2,567	2,450	2,459	-106.0	-4.13	71,366	-
[2638]	26/10/21	2,576	2,598	2,557	2,565	+23.0	+0.90	17,761	-
[2638]	26/10/20	2,611	2,611	2,531	2,542	-66.0	-2.53	28,509	-
[2638]	26/10/19	2,540	2,612	2,531	2,608	-16.0	-0.61	41,288	-
[2638]	26/10/16	2,617	2,645	2,590	2,624	+27.0	+1.04	44,130	-
[2638]	26/10/15	2,744	2,745	2,576	2,597	-180.0	-6.48	102,460	-
[2638]	26/10/14	2,801	2,811	2,764	2,777	-24.0	-0.86	24,612	-
[2638]	26/10/13	2,783	2,816	2,746	2,801	-1.0	-0.04	73,308	-
[2638]	26/10/09	2,737	2,802	2,700	2,802	+59.0	+2.15	34,128	-
[2638]	26/10/08	2,800	2,800	2,740	2,743	-92.0	-3.25	49,855	-
[2638]	26/10/07	2,870	2,870	2,802	2,835	-17.0	-0.60	59,998	-
[2638]	26/10/06	2,858	2,863	2,820	2,852	+10.0	+0.35	66,596	-
[2638]	26/10/05	2,818	2,843	2,817	2,842	+61.0	+2.19	41,435	-
[2638]	26/10/02	2,770	2,800	2,753	2,781	+9.0	+0.32	23,200	-
[2638]	26/10/01	2,755	2,790	2,734	2,772	+22.0	+0.80	30,256	-
[2638]	26/09/30	2,705	2,750	2,705	2,750	+51.0	+1.89	20,574	-
[2638]	26/09/29	2,682	2,702	2,666	2,699	+24.0	+0.90	18,545	-
[2638]	26/09/28	2,700	2,713	2,675	2,675	-6.0	-0.22	13,063	-
[2638]	26/09/25	2,677	2,690	2,638	2,681	+6.0	+0.22	25,890	-
[2638]	26/09/24	2,647	2,680	2,637	2,675	+67.0	+2.57	31,769	-
[2638]	26/09/18	2,590	2,620	2,588	2,608	+19.0	+0.73	21,817	-
[2638]	26/09/17	2,600	2,634	2,573	2,589	+11.0	+0.43	22,304	-
[2638]	26/09/16	2,545	2,590	2,545	2,578	+27.0	+1.06	15,261	-
[2638]	26/09/15	2,534	2,573	2,511	2,551	-9.0	-0.35	16,127	-
[2638]	26/09/14	2,505	2,560	2,503	2,560	+5.0	+0.20	20,732	-
[2638]	26/09/11	2,560	2,575	2,491	2,555	-43.0	-1.66	67,019	-
[2638]	26/09/10	2,579	2,598	2,552	2,598	-5.0	-0.19	56,072	-
[2638]	26/09/09	2,580	2,617	2,573	2,603	+29.0	+1.13	23,543	-
[2638]	26/09/08	2,680	2,680	2,566	2,574	-114.0	-4.24	36,248	-
[2638]	26/09/07	2,648	2,693	2,639	2,688	+60.0	+2.28	30,167	-
[2638]	26/09/04	2,585	2,633	2,585	2,628	+48.0	+1.86	121,280	-
[2638]	26/09/03	2,557	2,609	2,557	2,580	0	+0.00	119,905	-
[2638]	26/09/02	2,665	2,665	2,580	2,580	-130.0	-4.80	131,980	-
[2638]	26/09/01	2,734	2,734	2,695	2,710	-29.0	-1.06	19,900	-
[2638]	26/08/31	2,706	2,740	2,682	2,739	+19.0	+0.70	21,427	-
[2638]	26/08/28	2,710	2,746	2,706	2,720	+33.0	+1.23	26,651	-
[2638]	26/08/27	2,692	2,698	2,673	2,687	+25.0	+0.94	15,370	-
[2638]	26/08/26	2,694	2,694	2,656	2,662	-11.0	-0.41	22,766	-
[2638]	26/08/25	2,683	2,683	2,633	2,673	+7.0	+0.26	12,805	-
[2638]	26/08/24	2,676	2,696	2,665	2,666	+7.0	+0.26	16,007	-
[2638]	26/08/21	2,650	2,670	2,642	2,659	-25.0	-0.93	13,344	-
[2638]	26/08/20	2,630	2,684	2,630	2,684	+54.0	+2.05	27,740	-
[2638]	26/08/19	2,670	2,680	2,615	2,630	-84.0	-3.10	37,058	-
[2638]	26/08/18	2,763	2,765	2,707	2,714	-49.0	-1.77	26,032	-
[2638]	26/08/17	2,745	2,765	2,733	2,763	+10.0	+0.36	29,253	-
[2638]	26/08/14	2,700	2,765	2,700	2,753	+43.0	+1.59	46,863	-
[2638]	26/08/13	2,737	2,744	2,696	2,710	-35.0	-1.28	71,974	-
[2638]	26/08/12	2,750	2,750	2,711	2,745	+21.0	+0.77	27,593	-
[2638]	26/08/10	2,758	2,759	2,707	2,724	-12.0	-0.44	45,509	-
[2638]	26/08/07	2,740	2,760	2,696	2,736	-8.0	-0.29	68,513	-
[2638]	26/08/06	2,751	2,765	2,726	2,744	+1.0	+0.04	169,519	-
[2638]	26/08/05	2,714	2,743	2,700	2,743	+63.0	+2.35	51,694	-
[2638]	26/08/04	2,636	2,680	2,630	2,680	+49.0	+1.86	26,134	-
[2638]	26/08/03	2,641	2,650	2,567	2,631	-33.0	-1.24	77,989	-
[2638]	26/07/31	2,647	2,685	2,617	2,664	+63.0	+2.42	56,694	-
[2638]	26/07/30	2,550	2,620	2,550	2,601	+23.0	+0.89	47,217	-
[2638]	26/07/29	2,585	2,605	2,538	2,578	+25.0	+0.98	61,464	-
[2638]	26/07/28	2,623	2,637	2,545	2,553	-110.0	-4.13	101,591	-
[2638]	26/07/27	2,629	2,663	2,602	2,663	+79.0	+3.06	29,302	-
[2638]	26/07/24	2,589	2,601	2,572	2,584	-55.0	-2.08	70,767	-
[2638]	26/07/23	2,635	2,649	2,622	2,639	+14.0	+0.53	37,315	-
[2638]	26/07/22	2,662	2,668	2,620	2,625	0	+0.00	64,735	-
[2638]	26/07/21	2,610	2,630	2,570	2,625	+38.0	+1.47	55,341	-
[2638]	26/07/17	2,658	2,659	2,527	2,587	-113	-4.19	207,446	-
[2638]	26/07/16	2,705	2,708	2,676	2,700	-9	-0.33	50,356	-
[2638]	26/07/15	2,705	2,710	2,661	2,709	+4	+0.15	54,685	-
[2638]	26/07/14	2,696	2,711	2,662	2,705	+9	+0.33	75,172	-
[2638]	26/07/13	2,776	2,776	2,680	2,696	-93	-3.33	86,342	-
[2638]	26/07/10	2,800	2,815	2,776	2,789	+30	+1.09	49,650	-
[2638]	26/07/09	2,734	2,770	2,733	2,759	+25	+0.91	75,152	-
[2638]	26/07/08	2,777	2,792	2,730	2,734	-76	-2.70	52,457	-
[2638]	26/07/07	2,881	2,881	2,800	2,810	-71	-2.46	64,369	-
[2638]	26/07/06	2,899	2,901	2,847	2,881	+32	+1.12	97,199	-
[2638]	26/07/03	2,805	2,849	2,739	2,849	+79	+2.85	75,310	-
[2638]	26/07/02	2,767	2,815	2,746	2,770	+3	+0.11	56,455	-
[2638]	26/07/01	2,772	2,779	2,750	2,767	+45	+1.65	61,600	-
[2638]	26/06/30	2,740	2,749	2,691	2,722	+22	+0.81	40,627	-
[2638]	26/06/29	2,690	2,708	2,645	2,700	+43	+1.62	43,343	-
[2638]	26/06/26	2,700	2,718	2,635	2,657	-63	-2.32	73,064	-
[2638]	26/06/25	2,735	2,735	2,691	2,720	+35	+1.30	66,134	-
[2638]	26/06/24	2,700	2,730	2,662	2,685	-25	-0.92	92,362	-
[2638]	26/06/23	2,866	2,866	2,708	2,710	-110	-3.90	129,980	-
[2638]	26/06/22	2,811	2,859	2,765	2,820	+59	+2.14	211,916	-
[2638]	26/06/19	2,791	2,791	2,740	2,761	-10	-0.36	53,579	-
[2638]	26/06/18	2,782	2,793	2,756	2,771	+31	+1.13	97,625	-
[2638]	26/06/17	2,688	2,753	2,680	2,740	+50	+1.86	83,178	-
[2638]	26/06/16	2,726	2,726	2,673	2,690	-5	-0.19	42,561	-
[2638]	26/06/15	2,704	2,709	2,675	2,695	+64	+2.43	71,464	-
[2638]	26/06/12	2,663	2,699	2,611	2,631	+11	+0.42	106,589	-
[2638]	26/06/11	2,560	2,620	2,527	2,620	-6	-0.23	72,911	-
[2638]	26/06/10	2,696	2,699	2,602	2,626	-78	-2.88	87,791	-
[2638]	26/06/09	2,783	2,783	2,673	2,704	-29	-1.06	122,031	-
[2638]	26/06/08	2,705	2,757	2,684	2,733	-123	-4.31	150,714	-
[2638]	26/06/05	2,845	2,870	2,810	2,856	+9	+0.32	50,789	-
[2638]	26/06/04	2,853	2,886	2,811	2,847	-56	-1.93	97,342	-
[2638]	26/06/03	2,875	2,917	2,851	2,903	+45	+1.57	92,721	-
[2638]	26/06/02	2,909	2,909	2,794	2,858	-30	-1.04	200,887	-
[2638]	26/06/01	2,895	2,924	2,868	2,888	-7	-0.24	81,371	-
[2638]	26/05/29	2,893	2,915	2,865	2,895	+51	+1.79	73,774	-
[2638]	26/05/28	2,850	2,859	2,790	2,844	-8	-0.28	68,618	-
[2638]	26/05/27	2,947	2,969	2,838	2,852	-53	-1.82	108,259	-
[2638]	26/05/26	2,930	2,945	2,890	2,905	-33	-1.12	82,664	-
[2638]	26/05/25	3,001	3,010	2,906	2,938	+37	+1.28	144,675	-
[2638]	26/05/22	2,846	2,906	2,838	2,901	+105.0	+3.76	125,572	-
[2638]	26/05/21	2,772	2,807	2,760	2,796	+74.0	+2.72	42,579	-
[2638]	26/05/20	2,783	2,798	2,693	2,722	-79.0	-2.82	77,346	-
[2638]	26/05/19	2,850	2,858	2,787	2,801	+1.0	+0.04	53,394	-
[2638]	26/05/18	2,850	2,879	2,796	2,800	-35.0	-1.23	77,407	-
[2638]	26/05/15	2,924	2,924	2,803	2,835	-68.0	-2.34	165,440	-
[2638]	26/05/14	2,940	2,978	2,872	2,903	+63.0	+2.22	190,164	-
[2638]	26/05/13	2,760	2,840	2,741	2,840	+72.0	+2.60	141,117	-
[2638]	26/05/12	2,810	2,810	2,733	2,768	-12.0	-0.43	84,147	-
[2638]	26/05/11	2,850	2,853	2,743	2,780	-21.0	-0.75	123,005	-
[2638]	26/05/08	2,705	2,801	2,705	2,801	+97.0	+3.59	65,695	-
[2638]	26/05/07	2,691	2,718	2,662	2,704	+100.0	+3.84	95,458	-
[2638]	26/05/01	2,590	2,613	2,570	2,604	+3.0	+0.12	27,120	-
[2638]	26/04/30	2,609	2,613	2,588	2,601	-15.0	-0.57	46,206	-
[2638]	26/04/28	2,650	2,650	2,607	2,616	-27.0	-1.02	58,275	-
[2638]	26/04/27	2,607	2,674	2,564	2,643	+130	+5.17	142,402	-
[2638]	26/04/24	2,534	2,534	2,503	2,513	-7	-0.28	20,756	-
[2638]	26/04/23	2,570	2,570	2,498	2,520	-40	-1.56	49,866	-
[2638]	26/04/22	2,564	2,577	2,554	2,560	-2	-0.08	59,510	-
[2638]	26/04/21	2,588	2,593	2,561	2,562	-26	-1.00	31,258	-
[2638]	26/04/20	2,576	2,592	2,562	2,588	+36	+1.41	72,417	-
[2638]	26/04/17	2,574	2,574	2,543	2,552	-21	-0.82	47,904	-
[2638]	26/04/16	2,549	2,573	2,543	2,573	+54	+2.14	44,353	-
[2638]	26/04/15	2,515	2,529	2,503	2,519	+35	+1.41	22,553	-
[2638]	26/04/14	2,500	2,505	2,482	2,484	+19	+0.77	22,498	-
[2638]	26/04/13	2,446	2,465	2,434	2,465	+20	+0.82	24,458	-
[2638]	26/04/10	2,483	2,483	2,436	2,445	+5	+0.20	27,151	-
[2638]	26/04/09	2,475	2,475	2,425	2,440	-19	-0.77	28,175	-
[2638]	26/04/08	2,427	2,463	2,419	2,459	+117	+5.00	63,641	-
[2638]	26/04/07	2,367	2,367	2,326	2,342	+12	+0.52	13,480	-
[2638]	26/04/06	2,335	2,346	2,327	2,330	+20	+0.87	15,891	-
[2638]	26/04/03	2,322	2,326	2,300	2,310	+20	+0.87	14,052	-
[2638]	26/04/02	2,380	2,380	2,279	2,290	-60	-2.55	56,981	-
[2638]	26/04/01	2,308	2,350	2,261	2,350	+142	+6.43	20,122	-
[2638]	26/03/31	2,205	2,250	2,193	2,208	-18	-0.81	14,622	-
[2638]	26/03/30	2,236	2,246	2,184	2,226	-78	-3.39	315,831	-
[2638]	26/03/27	2,300	2,325	2,279	2,304	-14	-0.60	15,388	-
[2638]	26/03/26	2,346	2,355	2,302	2,318	-23	-0.98	23,820	-
[2638]	26/03/25	2,353	2,354	2,319	2,341	+38	+1.65	21,621	-
[2638]	26/03/24	2,290	2,320	2,261	2,303	+63	+2.81	30,491	-
[2638]	26/03/23	2,310	2,319	2,226	2,240	-115	-4.88	74,462	-
[2638]	26/03/19	2,375	2,394	2,347	2,355	-85	-3.48	68,854	-
[2638]	26/03/18	2,416	2,440	2,391	2,440	+28	+1.16	48,389	-
[2638]	26/03/17	2,415	2,427	2,378	2,412	+27	+1.13	29,508	-
[2638]	26/03/16	2,400	2,406	2,356	2,385	-25	-1.04	57,471	-
[2638]	26/03/13	2,404	2,420	2,381	2,410	-29	-1.19	26,288	-
[2638]	26/03/12	2,450	2,465	2,424	2,439	-39	-1.57	32,163	-
[2638]	26/03/11	2,505	2,526	2,478	2,478	+23	+0.94	45,674	-
[2638]	26/03/10	2,466	2,479	2,432	2,455	+3	+0.12	65,330	-
[2638]	26/03/09	2,372	2,452	2,325	2,452	-59	-2.35	112,137	-
[2638]	26/03/06	2,447	2,524	2,447	2,511	+36	+1.45	28,616	-
[2638]	26/03/05	2,528	2,529	2,451	2,475	+41	+1.68	95,963	-
[2638]	26/03/04	2,461	2,500	2,392	2,434	-90	-3.57	101,328	-
[2638]	26/03/03	2,625	2,640	2,511	2,524	-112	-4.25	130,058	-
[2638]	26/03/02	2,688	2,690	2,596	2,636	-55	-2.04	78,195	-
[2638]	26/02/27	2,685	2,691	2,643	2,691	+56	+2.13	82,968	-
[2638]	26/02/26	2,635	2,657	2,622	2,635	+42	+1.62	25,521	-
[2638]	26/02/25	2,542	2,610	2,541	2,593	+70	+2.77	74,904	-
[2638]	26/02/24	2,528	2,556	2,510	2,523	+13	+0.52	61,055	-
[2638]	26/02/20	2,520	2,520	2,481	2,510	-10	-0.40	24,825	-
[2638]	26/02/19	2,505	2,520	2,492	2,520	+40	+1.61	16,275	-
[2638]	26/02/18	2,501	2,501	2,475	2,480	-22	-0.88	19,174	-
[2638]	26/02/17	2,496	2,502	2,451	2,502	+21	+0.85	38,274	-
[2638]	26/02/16	2,470	2,491	2,466	2,481	+10	+0.40	25,761	-
[2638]	26/02/13	2,532	2,532	2,453	2,471	-63	-2.49	44,799	-
[2638]	26/02/12	2,590	2,590	2,519	2,534	-26	-1.02	56,054	-
[2638]	26/02/10	2,520	2,560	2,510	2,560	+76	+3.06	58,600	-
[2638]	26/02/09	2,500	2,517	2,450	2,484	+67	+2.77	58,714	-
[2638]	26/02/06	2,400	2,417	2,351	2,417	-5	-0.21	42,373	-
[2638]	26/02/05	2,450	2,450	2,401	2,422	-17	-0.70	46,085	-
[2638]	26/02/04	2,464	2,465	2,403	2,439	-17	-0.69	52,743	-
[2638]	26/02/03	2,415	2,457	2,409	2,456	+81	+3.41	53,203	-
[2638]	26/02/02	2,436	2,437	2,375	2,375	-46	-1.90	59,578	-
[2638]	26/01/30	2,415	2,429	2,386	2,421	+11	+0.46	33,320	-
[2638]	26/01/29	2,425	2,435	2,386	2,410	-14	-0.58	54,304	-
[2638]	26/01/28	2,465	2,465	2,409	2,424	-40	-1.62	97,475	-
[2638]	26/01/27	2,478	2,484	2,445	2,464	-14	-0.56	64,143	-
[2638]	26/01/26	2,503	2,503	2,445	2,478	-53	-2.09	72,170	-
[2638]	26/01/23	2,537	2,537	2,514	2,531	+15	+0.60	28,590	-
[2638]	26/01/22	2,550	2,550	2,511	2,516	-6	-0.24	42,406	-
[2638]	26/01/21	2,487	2,522	2,467	2,522	-4	-0.16	92,829	-
[2638]	26/01/20	2,580	2,580	2,520	2,526	-33	-1.29	40,771	-
[2638]	26/01/19	2,568	2,568	2,519	2,559	-23	-0.89	64,174	-
[2638]	26/01/16	2,565	2,583	2,543	2,582	+14	+0.55	51,184	-
[2638]	26/01/15	2,578	2,589	2,530	2,568	+9	+0.35	75,974	-
[2638]	26/01/14	2,506	2,564	2,506	2,559	+53	+2.11	45,478	-
[2638]	26/01/13	2,524	2,535	2,492	2,506	+35	+1.42	37,550	-
[2638]	26/01/09	2,480	2,500	2,430	2,471	+35	+1.44	17,336	-
[2638]	26/01/08	2,472	2,472	2,432	2,436	-21	-0.85	24,716	-
[2638]	26/01/07	2,474	2,490	2,452	2,457	-26	-1.05	66,163	-
[2638]	26/01/06	2,479	2,488	2,453	2,483	+41	+1.68	31,235	-
[2638]	26/01/05	2,448	2,448	2,420	2,442	+39	+1.62	29,484	-
[2638]	25/12/30	2,396	2,409	2,392	2,403	+7	+0.29	30,900	-
[2638]	25/12/29	2,392	2,404	2,384	2,396	+21	+0.88	24,817	-
[2638]	25/12/26	2,391	2,402	2,373	2,375	-16	-0.67	16,637	-
[2638]	25/12/25	2,362	2,391	2,362	2,391	+1	+0.04	13,693	-
[2638]	25/12/24	2,427	2,427	2,359	2,390	-25	-1.04	34,342	-
[2638]	25/12/23	2,376	2,415	2,370	2,415	+39	+1.64	23,691	-
[2638]	25/12/22	2,414	2,414	2,352	2,376	+35	+1.50	39,521	-
[2638]	25/12/19	2,368	2,368	2,327	2,341	+15	+0.64	41,111	-
[2638]	25/12/18	2,331	2,335	2,310	2,326	-41	-1.73	37,239	-
[2638]	25/12/17	2,375	2,375	2,320	2,367	-2	-0.08	37,547	-
[2638]	25/12/16	2,440	2,440	2,368	2,369	-65	-2.67	34,842	-
[2638]	25/12/15	2,480	2,498	2,413	2,434	-12	-0.49	44,685	-
[2638]	25/12/12	2,440	2,446	2,413	2,446	+53	+2.21	30,157	-
[2638]	25/12/11	2,451	2,454	2,376	2,393	-57	-2.33	30,722	-
[2638]	25/12/10	2,434	2,468	2,420	2,450	+20	+0.82	55,201	-
[2638]	25/12/09	2,414	2,430	2,398	2,430	+16	+0.66	35,117	-
[2638]	25/12/08	2,400	2,417	2,390	2,414	-6	-0.25	62,728	-
[2638]	25/12/05	2,426	2,429	2,377	2,420	+2	+0.08	109,527	-
[2638]	25/12/04	2,314	2,418	2,312	2,418	+114	+4.95	34,452	-
[2638]	25/12/03	2,348	2,348	2,292	2,304	+6	+0.26	13,463	-
[2638]	25/12/02	2,299	2,311	2,288	2,298	+27	+1.19	9,523	-
[2638]	25/12/01	2,337	2,337	2,263	2,271	-16	-0.70	11,797	-
[2638]	25/11/28	2,279	2,298	2,275	2,287	+2	+0.09	12,092	-
[2638]	25/11/27	2,288	2,295	2,277	2,285	+4	+0.18	8,572	-
[2638]	25/11/26	2,313	2,313	2,261	2,281	+18	+0.80	7,063	-
[2638]	25/11/25	2,274	2,286	2,257	2,263	+13	+0.58	8,685	-
[2638]	25/11/21	2,200	2,267	2,200	2,250	+9	+0.40	19,956	-
[2638]	25/11/20	2,273	2,273	2,227	2,241	+18	+0.81	6,957	-
[2638]	25/11/19	2,255	2,255	2,199	2,223	-13	-0.58	11,021	-
[2638]	25/11/18	2,300	2,300	2,236	2,236	-74	-3.20	62,041	-
[2638]	25/11/17	2,380	2,380	2,305	2,310	-56	-2.37	11,325	-
[2638]	25/11/14	2,403	2,403	2,300	2,366	-39	-1.62	50,297	-
[2638]	25/11/13	2,405	2,405	2,376	2,405	+12	+0.50	4,303	-
[2638]	25/11/12	2,372	2,399	2,365	2,393	+38	+1.61	27,232	-
[2638]	25/11/11	2,367	2,367	2,348	2,355	+10	+0.43	17,359	-
[2638]	25/11/10	2,382	2,382	2,336	2,345	+13	+0.56	2,759	-
[2638]	25/11/07	2,353	2,353	2,318	2,332	-23	-0.98	13,554	-
[2638]	25/11/06	2,380	2,389	2,355	2,355	-9	-0.38	6,425	-
[2638]	25/11/05	2,376	2,376	2,314	2,364	-42	-1.75	21,947	-
[2638]	25/11/04	2,423	2,445	2,406	2,406	-8	-0.33	11,085	-
[2638]	25/10/31	2,432	2,432	2,395	2,414	+32	+1.34	12,458	-
[2638]	25/10/30	2,367	2,393	2,366	2,382	+9	+0.38	10,525	-
[2638]	25/10/29	2,402	2,402	2,366	2,373	-26	-1.08	5,767	-
[2638]	25/10/28	2,452	2,452	2,397	2,399	-49	-2.00	11,043	-
[2638]	25/10/27	2,426	2,449	2,426	2,448	+33	+1.37	14,479	-
[2638]	25/10/24	2,405	2,425	2,403	2,415	+17	+0.71	10,259	-
[2638]	25/10/23	2,393	2,398	2,378	2,398	-18	-0.75	8,154	-
[2638]	25/10/22	2,390	2,419	2,385	2,416	+26	+1.09	6,495	-
[2638]	25/10/21	2,396	2,415	2,390	2,390	-3	-0.13	9,037	-
[2638]	25/10/20	2,372	2,395	2,363	2,393	+71	+3.06	14,042	-
[2638]	25/10/17	2,351	2,351	2,320	2,322	-33	-1.40	5,874	-
[2638]	25/10/16	2,397	2,397	2,345	2,355	-33	-1.38	4,770	-
[2638]	25/10/15	2,350	2,388	2,334	2,388	+88	+3.83	10,323	-
[2638]	25/10/14	2,338	2,372	2,300	2,300	-88	-3.69	14,081	-
[2638]	25/10/10	2,398	2,410	2,382	2,388	-9	-0.38	6,318	-
[2638]	25/10/09	2,362	2,397	2,358	2,397	+45	+1.91	21,017	-
[2638]	25/10/08	2,354	2,366	2,350	2,352	-8	-0.34	7,065	-
[2638]	25/10/07	2,384	2,384	2,354	2,360	-10	-0.42	10,065	-
[2638]	25/10/06	2,458	2,458	2,339	2,370	+112	+4.96	24,152	-
[2638]	25/10/03	2,237	2,266	2,237	2,258	+35	+1.57	4,486	-
[2638]	25/10/02	2,241	2,241	2,213	2,223	-6	-0.27	10,250	-
[2638]	25/10/01	2,274	2,274	2,223	2,229	-38	-1.68	2,433	-
[2638]	25/09/30	2,253	2,267	2,251	2,267	+14	+0.62	1,870	-
[2638]	25/09/29	2,260	2,264	2,242	2,253	-2	-0.09	2,252	-
[2638]	25/09/26	2,232	2,268	2,232	2,255	-9	-0.40	3,895	-
[2638]	25/09/25	2,262	2,265	2,245	2,264	+4	+0.18	9,688	-
[2638]	25/09/24	2,281	2,282	2,248	2,260	-24	-1.05	8,176	-
[2638]	25/09/22	2,300	2,300	2,276	2,284	-66	-2.81	14,905	-
[2638]	25/09/19	2,301	2,350	2,260	2,350	+63	+2.75	18,141	-
[2638]	25/09/18	2,280	2,305	2,270	2,287	+12	+0.53	13,025	-
[2638]	25/09/17	2,253	2,276	2,253	2,275	+9	+0.40	6,178	-
[2638]	25/09/16	2,275	2,278	2,258	2,266	+1	+0.04	2,784	-
[2638]	25/09/12	2,290	2,290	2,256	2,265	+18	+0.80	3,965	-
[2638]	25/09/11	2,221	2,264	2,221	2,247	+7	+0.31	5,271	-
[2638]	25/09/10	2,250	2,250	2,225	2,240	+8	+0.36	1,755	-
[2638]	25/09/09	2,238	2,247	2,230	2,232	+2	+0.09	21,376	-
[2638]	25/09/08	2,232	2,236	2,216	2,230	+29	+1.32	2,756	-
[2638]	25/09/05	2,174	2,208	2,174	2,201	+15	+0.69	3,481	-