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
[2639]	26/10/29	1,779	1,781	1,756	1,770	-8.0	-0.45	676	-
[2639]	26/10/28	1,800	1,800	1,778	1,778	-8.0	-0.45	335	-
[2639]	26/10/27	1,816	1,816	1,779	1,786	-6.0	-0.33	121	-
[2639]	26/10/26	1,813	1,813	1,758	1,792	+19.0	+1.07	1,162	-
[2639]	26/10/23	1,798	1,800	1,772	1,773	-6.0	-0.34	784	-
[2639]	26/10/22	1,780	1,790	1,779	1,779	+5.0	+0.28	395	-
[2639]	26/10/21	1,800	1,825	1,768	1,774	-16.0	-0.89	3,390	-
[2639]	26/10/20	1,765	1,790	1,739	1,790	+41.0	+2.34	312	-
[2639]	26/10/19	1,760	1,760	1,735	1,749	-3.0	-0.17	857	-
[2639]	26/10/16	1,706	1,754	1,706	1,752	+24.0	+1.39	2,106	-
[2639]	26/10/15	1,756	1,756	1,710	1,728	+12.0	+0.70	1,157	-
[2639]	26/10/14	1,791	1,791	1,708	1,716	-35.0	-2.00	355	-
[2639]	26/10/13	1,765	1,765	1,746	1,751	+26.0	+1.51	931	-
[2639]	26/10/09	1,751	1,751	1,725	1,725	-1.0	-0.06	56	-
[2639]	26/10/08	1,760	1,760	1,716	1,726	-13.0	-0.75	425	-
[2639]	26/10/07	1,758	1,758	1,735	1,739	-1.0	-0.06	511	-
[2639]	26/10/06	1,718	1,740	1,708	1,740	+35.0	+2.05	681	-
[2639]	26/10/05	1,682	1,724	1,682	1,705	+12.0	+0.71	852	-
[2639]	26/10/02	1,720	1,720	1,680	1,693	-36.0	-2.08	742	-
[2639]	26/10/01	1,719	1,730	1,702	1,729	+5.0	+0.29	1,427	-
[2639]	26/09/30	1,738	1,738	1,707	1,724	+12.0	+0.70	109	-
[2639]	26/09/29	1,749	1,749	1,693	1,712	-7.0	-0.41	410	-
[2639]	26/09/28	1,749	1,749	1,719	1,719	-15.0	-0.87	1,915	-
[2639]	26/09/25	1,733	1,743	1,729	1,734	+14.0	+0.81	1,612	-
[2639]	26/09/24	1,763	1,763	1,720	1,720	-3.0	-0.17	210	-
[2639]	26/09/18	1,725	1,725	1,713	1,723	0	+0.00	312	-
[2639]	26/09/17	1,690	1,723	1,690	1,723	+35.0	+2.07	287	-
[2639]	26/09/16	1,725	1,725	1,685	1,688	-12.0	-0.71	290	-
[2639]	26/09/15	1,697	1,700	1,685	1,700	+14.0	+0.83	1,145	-
[2639]	26/09/14	1,710	1,711	1,665	1,686	-44.0	-2.54	288	-
[2639]	26/09/11	1,695	1,740	1,642	1,730	+75.0	+4.53	674	-
[2639]	26/09/10	1,665	1,665	1,640	1,655	-10.0	-0.60	1,259	-
[2639]	26/09/09	1,657	1,676	1,657	1,665	-19.0	-1.13	889	-
[2639]	26/09/08	1,694	1,694	1,679	1,684	-18.0	-1.06	2,903	-
[2639]	26/09/07	1,716	1,725	1,700	1,702	-23.0	-1.33	2,718	-
[2639]	26/09/04	1,771	1,771	1,716	1,725	-6.0	-0.35	1,311	-
[2639]	26/09/03	1,750	1,750	1,730	1,731	-8.0	-0.46	4,138	-
[2639]	26/09/02	1,808	1,808	1,739	1,739	-39.0	-2.19	2,669	-
[2639]	26/09/01	1,780	1,780	1,774	1,778	+17.0	+0.97	956	-
[2639]	26/08/31	1,739	1,771	1,712	1,761	-18.0	-1.01	988	-
[2639]	26/08/28	1,789	1,789	1,767	1,779	+10.0	+0.57	826	-
[2639]	26/08/27	1,770	1,778	1,767	1,769	-3.0	-0.17	1,302	-
[2639]	26/08/26	1,813	1,813	1,772	1,772	-7.0	-0.39	2,391	-
[2639]	26/08/25	1,899	1,899	1,764	1,779	-80.0	-4.30	3,991	-
[2639]	26/08/24	1,760	1,859	1,760	1,859	+92.0	+5.21	902	-
[2639]	26/08/21	1,819	1,819	1,762	1,767	-33.0	-1.83	4,199	-
[2639]	26/08/20	1,770	1,800	1,770	1,800	+42.0	+2.39	3,455	-
[2639]	26/08/19	1,765	1,765	1,700	1,758	+9.0	+0.51	58	-
[2639]	26/08/18	1,751	1,755	1,742	1,749	+9.0	+0.52	1,209	-
[2639]	26/08/17	1,765	1,765	1,737	1,740	-25.0	-1.42	605	-
[2639]	26/08/14	1,757	1,765	1,751	1,765	+7.0	+0.40	21,923	-
[2639]	26/08/13	1,737	1,759	1,737	1,758	-1.0	-0.06	2,972	-
[2639]	26/08/12	1,744	1,759	1,744	1,759	+15.0	+0.86	1,897	-
[2639]	26/08/10	1,722	1,746	1,709	1,744	+71.0	+4.24	2,020	-
[2639]	26/08/07	1,648	1,711	1,648	1,673	-13.0	-0.77	308	-
[2639]	26/08/06	1,628	1,686	1,628	1,686	+32.0	+1.93	874	-
[2639]	26/08/05	1,710	1,730	1,648	1,654	+2.0	+0.12	453	-
[2639]	26/08/04	1,657	1,657	1,651	1,652	-5.0	-0.30	24	-
[2639]	26/08/03	1,658	1,666	1,625	1,657	-18.0	-1.07	869	-
[2639]	26/07/31	1,678	1,680	1,668	1,675	-43.0	-2.50	1,164	-
[2639]	26/07/30	1,731	1,734	1,708	1,718	-11.0	-0.64	753	-
[2639]	26/07/29	1,734	1,735	1,701	1,729	+35.0	+2.07	519	-
[2639]	26/07/28	1,700	1,700	1,685	1,694	-3.0	-0.18	1,008	-
[2639]	26/07/27	1,696	1,725	1,656	1,697	+41.0	+2.48	1,135	-
[2639]	26/07/24	1,600	1,656	1,600	1,656	+19.0	+1.16	1,164	-
[2639]	26/07/23	1,699	1,699	1,637	1,637	-22.0	-1.33	369	-
[2639]	26/07/22	1,675	1,675	1,650	1,659	+9.0	+0.55	956	-
[2639]	26/07/21	1,742	1,742	1,650	1,650	-30.0	-1.79	1,031	-
[2639]	26/07/17	1,667	1,680	1,663	1,680	+13	+0.78	1,393	-
[2639]	26/07/16	1,690	1,690	1,664	1,667	+17	+1.03	702	-
[2639]	26/07/15	1,676	1,676	1,650	1,650	-25	-1.49	1,361	-
[2639]	26/07/14	1,653	1,680	1,652	1,675	+23	+1.39	1,893	-
[2639]	26/07/13	1,659	1,659	1,642	1,652	+1	+0.06	477	-
[2639]	26/07/10	1,685	1,685	1,645	1,651	+6	+0.36	1,059	-
[2639]	26/07/09	1,700	1,700	1,644	1,645	-55	-3.24	2,247	-
[2639]	26/07/08	1,698	1,700	1,667	1,700	+17	+1.01	4,641	-
[2639]	26/07/07	1,700	1,700	1,678	1,683	+3	+0.18	1,278	-
[2639]	26/07/06	1,675	1,682	1,669	1,680	+7	+0.42	1,670	-
[2639]	26/07/03	1,675	1,694	1,669	1,673	+25	+1.52	6,403	-
[2639]	26/07/02	1,641	1,661	1,629	1,648	-18	-1.08	3,400	-
[2639]	26/07/01	1,666	1,666	1,605	1,666	+40	+2.46	686	-
[2639]	26/06/30	1,645	1,650	1,626	1,626	-12	-0.73	181	-
[2639]	26/06/29	1,638	1,645	1,631	1,638	+30	+1.87	7,109	-
[2639]	26/06/26	1,606	1,609	1,594	1,608	+13	+0.82	109	-
[2639]	26/06/25	1,590	1,598	1,585	1,595	+9	+0.57	445	-
[2639]	26/06/24	1,600	1,600	1,576	1,586	+6	+0.38	111	-
[2639]	26/06/23	1,589	1,589	1,572	1,580	-58	-3.54	3,184	-
[2639]	26/06/22	1,628	1,646	1,621	1,638	+18	+1.11	2,124	-
[2639]	26/06/19	1,637	1,637	1,617	1,620	-20	-1.22	376	-
[2639]	26/06/18	1,650	1,650	1,629	1,640	0	0.00	122	-
[2639]	26/06/17	1,610	1,640	1,610	1,640	+19	+1.17	593	-
[2639]	26/06/16	1,632	1,632	1,613	1,621	-8	-0.49	319	-
[2639]	26/06/15	1,625	1,648	1,625	1,629	+3	+0.18	1,691	-
[2639]	26/06/12	1,659	1,660	1,626	1,626	-17	-1.03	574	-
[2639]	26/06/11	1,680	1,702	1,643	1,643	-16	-0.96	338	-
[2639]	26/06/10	1,664	1,664	1,658	1,659	0	0.00	1,146	-
[2639]	26/06/09	1,656	1,668	1,656	1,659	+4	+0.24	4	-
[2639]	26/06/08	1,669	1,680	1,655	1,655	-19	-1.14	762	-
[2639]	26/06/05	1,691	1,692	1,674	1,674	+2	+0.12	448	-
[2639]	26/06/04	1,677	1,677	1,669	1,672	+2	+0.12	155	-
[2639]	26/06/03	1,655	1,670	1,640	1,670	+14	+0.85	347	-
[2639]	26/06/02	1,679	1,679	1,652	1,656	-24	-1.43	157	-
[2639]	26/06/01	1,699	1,699	1,680	1,680	-14	-0.83	97	-
[2639]	26/05/29	1,687	1,702	1,687	1,694	+29	+1.74	1,324	-
[2639]	26/05/28	1,700	1,700	1,665	1,665	-5	-0.30	103	-
[2639]	26/05/27	1,665	1,687	1,665	1,670	+4	+0.24	103	-
[2639]	26/05/26	1,700	1,700	1,666	1,666	-11	-0.66	200	-
[2639]	26/05/25	1,671	1,677	1,671	1,677	-15	-0.89	65	-
[2639]	26/05/22	1,700	1,700	1,683	1,692	+15.0	+0.89	324	-
[2639]	26/05/21	1,686	1,689	1,677	1,677	+3.0	+0.18	450	-
[2639]	26/05/20	1,698	1,698	1,665	1,674	-6.0	-0.36	577	-
[2639]	26/05/19	1,671	1,680	1,660	1,680	+30.0	+1.82	637	-
[2639]	26/05/18	1,638	1,650	1,638	1,650	+25.0	+1.54	962	-
[2639]	26/05/15	1,613	1,633	1,608	1,625	+2.0	+0.12	1,634	-
[2639]	26/05/14	1,633	1,653	1,616	1,623	-8.0	-0.49	260	-
[2639]	26/05/13	1,637	1,640	1,612	1,631	+15.0	+0.93	718	-
[2639]	26/05/12	1,623	1,624	1,613	1,616	-14.0	-0.86	1,350	-
[2639]	26/05/11	1,650	1,650	1,624	1,630	-1.0	-0.06	1,318	-
[2639]	26/05/08	1,644	1,644	1,625	1,631	-12.0	-0.73	80	-
[2639]	26/05/07	1,618	1,643	1,608	1,643	+7.0	+0.43	4,790	-
[2639]	26/05/01	1,634	1,636	1,618	1,636	+2.0	+0.12	530	-
[2639]	26/04/30	1,629	1,635	1,626	1,634	-12.0	-0.73	117	-
[2639]	26/04/28	1,674	1,674	1,640	1,646	+10.0	+0.61	85	-
[2639]	26/04/27	1,645	1,645	1,631	1,636	-18	-1.09	491	-
[2639]	26/04/24	1,688	1,688	1,648	1,654	+6	+0.36	128	-
[2639]	26/04/23	1,711	1,711	1,646	1,648	-23	-1.38	364	-
[2639]	26/04/22	1,695	1,695	1,668	1,671	-23	-1.36	65	-
[2639]	26/04/21	1,741	1,741	1,693	1,694	-27	-1.57	885	-
[2639]	26/04/20	1,720	1,721	1,716	1,721	+4	+0.23	1,147	-
[2639]	26/04/17	1,750	1,750	1,717	1,717	-12	-0.69	17	-
[2639]	26/04/16	1,712	1,735	1,712	1,729	+1	+0.06	110	-
[2639]	26/04/15	1,745	1,755	1,720	1,728	+23	+1.35	41	-
[2639]	26/04/14	1,725	1,725	1,705	1,705	-1	-0.06	210	-
[2639]	26/04/13	1,705	1,713	1,705	1,706	-9	-0.52	200	-
[2639]	26/04/10	1,779	1,779	1,712	1,715	-37	-2.11	2,269	-
[2639]	26/04/09	1,780	1,780	1,735	1,752	-17	-0.96	43	-
[2639]	26/04/08	1,789	1,789	1,767	1,769	+20	+1.14	1,241	-
[2639]	26/04/07	1,731	1,750	1,731	1,749	+6	+0.34	203	-
[2639]	26/04/06	1,769	1,769	1,743	1,743	+3	+0.17	104	-
[2639]	26/04/03	1,745	1,747	1,738	1,740	+6	+0.35	51	-
[2639]	26/04/02	1,750	1,760	1,731	1,734	-15	-0.86	1,132	-
[2639]	26/04/01	1,710	1,749	1,710	1,749	+58	+3.43	482	-
[2639]	26/03/31	1,697	1,705	1,682	1,691	+8	+0.48	77	-
[2639]	26/03/30	1,685	1,685	1,651	1,683	-23	-1.35	564	-
[2639]	26/03/27	1,686	1,706	1,679	1,706	+37	+2.22	94	-
[2639]	26/03/26	1,682	1,682	1,666	1,669	-9	-0.54	226	-
[2639]	26/03/25	1,650	1,680	1,650	1,678	+32	+1.94	148	-
[2639]	26/03/24	1,629	1,646	1,629	1,646	+29	+1.79	273	-
[2639]	26/03/23	1,631	1,631	1,611	1,617	-36	-2.18	373	-
[2639]	26/03/19	1,674	1,674	1,650	1,653	-43	-2.54	144	-
[2639]	26/03/18	1,662	1,698	1,662	1,696	+20	+1.19	465	-
[2639]	26/03/17	1,685	1,685	1,676	1,676	+3	+0.18	163	-
[2639]	26/03/16	1,707	1,707	1,661	1,673	+6	+0.36	327	-
[2639]	26/03/13	1,720	1,720	1,665	1,667	-83	-4.74	626	-
[2639]	26/03/12	1,680	1,750	1,664	1,750	+46	+2.70	1,061	-
[2639]	26/03/11	1,716	1,721	1,704	1,704	+6	+0.35	16	-
[2639]	26/03/10	1,733	1,733	1,698	1,698	+5	+0.30	166	-
[2639]	26/03/09	1,720	1,720	1,661	1,693	-24	-1.40	2,340	-
[2639]	26/03/06	1,714	1,717	1,674	1,717	+30	+1.78	711	-
[2639]	26/03/05	1,724	1,724	1,687	1,687	+3	+0.18	220	-
[2639]	26/03/04	1,719	1,719	1,667	1,684	-34	-1.98	3,194	-
[2639]	26/03/03	1,790	1,790	1,718	1,718	-41	-2.33	2,420	-
[2639]	26/03/02	1,783	1,783	1,750	1,759	-34	-1.90	1,318	-
[2639]	26/02/27	1,779	1,798	1,776	1,793	+38	+2.17	532	-
[2639]	26/02/26	1,751	1,769	1,730	1,755	+4	+0.23	2,084	-
[2639]	26/02/25	1,721	1,751	1,721	1,751	+31	+1.80	407	-
[2639]	26/02/24	1,722	1,723	1,712	1,720	+31	+1.84	310	-
[2639]	26/02/20	1,732	1,732	1,689	1,689	-35	-2.03	677	-
[2639]	26/02/19	1,716	1,728	1,706	1,724	+17	+1.00	3,131	-
[2639]	26/02/18	1,688	1,712	1,688	1,707	+22	+1.31	452	-
[2639]	26/02/17	1,700	1,701	1,685	1,685	-20	-1.17	504	-
[2639]	26/02/16	1,734	1,734	1,700	1,705	-5	-0.29	98	-
[2639]	26/02/13	1,749	1,749	1,707	1,710	-39	-2.23	435	-
[2639]	26/02/12	1,770	1,770	1,749	1,749	-11	-0.63	1,768	-
[2639]	26/02/10	1,755	1,764	1,744	1,760	+15	+0.86	1,034	-
[2639]	26/02/09	1,739	1,754	1,734	1,745	+46	+2.71	2,623	-
[2639]	26/02/06	1,748	1,748	1,687	1,699	-26	-1.51	631	-
[2639]	26/02/05	1,690	1,770	1,690	1,725	+13	+0.76	851	-
[2639]	26/02/04	1,717	1,720	1,712	1,712	-4	-0.23	575	-
[2639]	26/02/03	1,719	1,719	1,700	1,716	+24	+1.42	445	-
[2639]	26/02/02	1,732	1,740	1,662	1,692	0	0.00	134	-
[2639]	26/01/30	1,669	1,694	1,669	1,692	+24	+1.44	773	-
[2639]	26/01/29	1,721	1,721	1,650	1,668	-13	-0.77	619	-
[2639]	26/01/28	1,719	1,719	1,670	1,681	-23	-1.35	516	-
[2639]	26/01/27	1,702	1,705	1,695	1,704	-14	-0.81	41	-
[2639]	26/01/26	1,711	1,718	1,699	1,718	-21	-1.21	352	-
[2639]	26/01/23	1,690	1,747	1,690	1,739	+25	+1.46	747	-
[2639]	26/01/22	1,685	1,720	1,685	1,714	+14	+0.82	336	-
[2639]	26/01/21	1,714	1,714	1,681	1,700	-15	-0.87	2,072	-
[2639]	26/01/20	1,720	1,720	1,710	1,715	-9	-0.52	915	-
[2639]	26/01/19	1,752	1,752	1,715	1,724	-13	-0.75	1,090	-
[2639]	26/01/16	1,748	1,748	1,726	1,737	-27	-1.53	681	-
[2639]	26/01/15	1,778	1,778	1,758	1,764	+1	+0.06	795	-
[2639]	26/01/14	1,780	1,780	1,745	1,763	+15	+0.86	1,377	-
[2639]	26/01/13	1,761	1,762	1,741	1,748	-4	-0.23	980	-
[2639]	26/01/09	1,752	1,752	1,732	1,752	+2	+0.11	205	-
[2639]	26/01/08	1,732	1,750	1,732	1,750	+25	+1.45	517	-
[2639]	26/01/07	1,751	1,751	1,710	1,725	+14	+0.82	548	-
[2639]	26/01/06	1,710	1,714	1,708	1,711	+1	+0.06	500	-
[2639]	26/01/05	1,697	1,710	1,695	1,710	+16	+0.94	601	-
[2639]	25/12/30	1,725	1,725	1,690	1,694	+1	+0.06	149	-
[2639]	25/12/29	1,693	1,702	1,693	1,693	0	0.00	332	-
[2639]	25/12/26	1,705	1,705	1,693	1,693	-1	-0.06	179	-
[2639]	25/12/25	1,703	1,703	1,694	1,694	+5	+0.30	274	-
[2639]	25/12/24	1,705	1,705	1,689	1,689	-10	-0.59	280	-
[2639]	25/12/23	1,655	1,700	1,655	1,699	+15	+0.89	1,128	-
[2639]	25/12/22	1,737	1,737	1,679	1,684	-13	-0.77	926	-
[2639]	25/12/19	1,695	1,697	1,654	1,697	+2	+0.12	18,632	-
[2639]	25/12/18	1,689	1,695	1,681	1,695	+16	+0.95	128	-
[2639]	25/12/17	1,689	1,689	1,668	1,679	-10	-0.59	410	-
[2639]	25/12/16	1,730	1,730	1,689	1,689	-11	-0.65	794	-
[2639]	25/12/15	1,701	1,701	1,694	1,700	+10	+0.59	3,994	-
[2639]	25/12/12	1,719	1,719	1,683	1,690	+11	+0.66	304	-
[2639]	25/12/11	1,705	1,705	1,674	1,679	-13	-0.77	487	-
[2639]	25/12/10	1,670	1,707	1,670	1,692	-16	-0.94	8,006	-
[2639]	25/12/09	1,696	1,708	1,692	1,708	+12	+0.71	828	-
[2639]	25/12/08	1,693	1,703	1,693	1,696	+4	+0.24	519	-
[2639]	25/12/05	1,696	1,699	1,686	1,692	-16	-0.94	857	-
[2639]	25/12/04	1,734	1,734	1,687	1,708	+14	+0.83	515	-
[2639]	25/12/03	1,695	1,696	1,683	1,694	-6	-0.35	693	-
[2639]	25/12/02	1,705	1,708	1,698	1,700	-4	-0.23	350	-
[2639]	25/12/01	1,750	1,750	1,704	1,704	-33	-1.90	356	-
[2639]	25/11/28	1,776	1,776	1,734	1,737	+1	+0.06	148	-
[2639]	25/11/27	1,752	1,759	1,736	1,736	-54	-3.02	2,499	-
[2639]	25/11/26	1,742	1,790	1,742	1,790	+54	+3.11	3,340	-
[2639]	25/11/25	1,745	1,745	1,732	1,736	+14	+0.81	304	-
[2639]	25/11/21	1,690	1,730	1,690	1,722	+25	+1.47	199	-
[2639]	25/11/20	1,702	1,707	1,693	1,697	+12	+0.71	764	-
[2639]	25/11/19	1,691	1,692	1,680	1,685	-6	-0.35	814	-
[2639]	25/11/18	1,720	1,720	1,691	1,691	-18	-1.05	286	-
[2639]	25/11/17	1,743	1,743	1,709	1,709	-5	-0.29	410	-
[2639]	25/11/14	1,743	1,745	1,709	1,714	-2	-0.12	46	-
[2639]	25/11/13	1,683	1,725	1,682	1,716	+20	+1.18	1,092	-
[2639]	25/11/12	1,682	1,704	1,682	1,696	+30	+1.80	541	-
[2639]	25/11/11	1,667	1,675	1,666	1,666	-2	-0.12	1,393	-
[2639]	25/11/10	1,664	1,681	1,664	1,668	+26	+1.58	110	-
[2639]	25/11/07	1,649	1,649	1,636	1,642	-6	-0.36	20	-
[2639]	25/11/06	1,662	1,662	1,648	1,648	+8	+0.49	235	-
[2639]	25/11/05	1,663	1,663	1,630	1,640	-21	-1.26	4,933	-
[2639]	25/11/04	1,661	1,667	1,654	1,661	+1	+0.06	1,852	-
[2639]	25/10/31	1,681	1,681	1,648	1,660	+11	+0.67	205	-
[2639]	25/10/30	1,637	1,649	1,637	1,649	+6	+0.37	503	-
[2639]	25/10/29	1,667	1,667	1,640	1,643	-31	-1.85	3,362	-
[2639]	25/10/28	1,691	1,691	1,671	1,674	-16	-0.95	145	-
[2639]	25/10/27	1,700	1,700	1,690	1,690	+21	+1.26	244	-
[2639]	25/10/24	1,674	1,674	1,669	1,669	-1	-0.06	119	-
[2639]	25/10/23	1,686	1,686	1,670	1,670	-16	-0.95	3,008	-
[2639]	25/10/22	1,672	1,688	1,669	1,686	+13	+0.78	4,466	-
[2639]	25/10/21	1,650	1,673	1,650	1,673	+24	+1.46	51	-
[2639]	25/10/20	1,616	1,653	1,616	1,649	+26	+1.60	3,477	-
[2639]	25/10/17	1,636	1,636	1,623	1,623	-13	-0.79	10	-
[2639]	25/10/16	1,645	1,645	1,627	1,636	+8	+0.49	118	-
[2639]	25/10/15	1,613	1,628	1,613	1,628	+23	+1.43	57	-
[2639]	25/10/14	1,622	1,630	1,605	1,605	-54	-3.25	399	-
[2639]	25/10/10	1,683	1,683	1,659	1,659	-21	-1.25	63	-
[2639]	25/10/09	1,695	1,695	1,677	1,680	0	0.00	267	-
[2639]	25/10/08	1,690	1,690	1,680	1,680	-4	-0.24	79	-
[2639]	25/10/07	1,690	1,690	1,683	1,684	+6	+0.36	1,021	-
[2639]	25/10/06	1,672	1,678	1,672	1,678	+58	+3.58	593	-
[2639]	25/10/03	1,614	1,624	1,614	1,620	+14	+0.87	356	-
[2639]	25/10/02	1,604	1,606	1,592	1,606	+3	+0.19	160	-
[2639]	25/10/01	1,616	1,616	1,602	1,603	-11	-0.68	32	-
[2639]	25/09/30	1,599	1,614	1,599	1,614	+18	+1.13	71	-
[2639]	25/09/29	1,604	1,609	1,596	1,596	-7	-0.44	82	-
[2639]	25/09/26	1,615	1,615	1,597	1,603	-13	-0.80	794	-
[2639]	25/09/25	1,639	1,639	1,615	1,616	-14	-0.86	1,037	-
[2639]	25/09/24	1,636	1,636	1,625	1,630	-4	-0.24	7,221	-
[2639]	25/09/22	1,661	1,661	1,634	1,634	+8	+0.49	211	-
[2639]	25/09/19	1,639	1,650	1,626	1,626	-13	-0.79	1,830	-
[2639]	25/09/18	1,645	1,645	1,639	1,639	-1	-0.06	550	-
[2639]	25/09/17	1,647	1,647	1,638	1,640	-10	-0.61	27	-
[2639]	25/09/16	1,647	1,656	1,643	1,650	+1	+0.06	9,333	-
[2639]	25/09/12	1,644	1,650	1,643	1,649	+13	+0.79	364	-
[2639]	25/09/11	1,633	1,640	1,632	1,636	-6	-0.37	415	-
[2639]	25/09/10	1,654	1,654	1,642	1,642	-13	-0.79	3,690	-
[2639]	25/09/09	1,679	1,679	1,655	1,655	-19	-1.14	22,607	-
[2639]	25/09/08	1,656	1,677	1,656	1,674	+22	+1.33	284	-
[2639]	25/09/05	1,645	1,652	1,639	1,652	+22	+1.35	514	-