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
[2640]	26/10/29	4,374	4,374	4,260	4,308	-52.0	-1.19	8,767	-
[2640]	26/10/28	4,470	4,470	4,350	4,360	-180.0	-3.96	24,471	-
[2640]	26/10/27	4,549	4,573	4,480	4,540	-31.0	-0.68	10,374	-
[2640]	26/10/26	4,485	4,573	4,485	4,571	+54.0	+1.20	6,669	-
[2640]	26/10/23	4,557	4,690	4,506	4,517	-108.0	-2.34	13,670	-
[2640]	26/10/22	4,639	4,670	4,589	4,625	+16.0	+0.35	10,184	-
[2640]	26/10/21	4,646	4,646	4,540	4,609	-11.0	-0.24	9,765	-
[2640]	26/10/20	4,567	4,620	4,544	4,620	+72.0	+1.58	10,386	-
[2640]	26/10/19	4,565	4,567	4,505	4,548	+18.0	+0.40	6,410	-
[2640]	26/10/16	4,478	4,618	4,462	4,530	+122.0	+2.77	22,610	-
[2640]	26/10/15	4,395	4,467	4,380	4,408	+13.0	+0.30	12,401	-
[2640]	26/10/14	4,388	4,407	4,335	4,395	+21.0	+0.48	11,997	-
[2640]	26/10/13	4,350	4,388	4,350	4,374	+44.0	+1.02	21,171	-
[2640]	26/10/09	4,224	4,336	4,224	4,330	+106.0	+2.51	8,900	-
[2640]	26/10/08	4,226	4,232	4,140	4,224	-4.0	-0.09	8,439	-
[2640]	26/10/07	4,289	4,290	4,224	4,228	-46.0	-1.08	5,346	-
[2640]	26/10/06	4,251	4,277	4,246	4,274	+14.0	+0.33	5,529	-
[2640]	26/10/05	4,288	4,323	4,251	4,260	-20.0	-0.47	6,317	-
[2640]	26/10/02	4,240	4,318	4,240	4,280	-7.0	-0.16	7,445	-
[2640]	26/10/01	4,252	4,301	4,214	4,287	+39.0	+0.92	8,353	-
[2640]	26/09/30	4,232	4,258	4,191	4,248	+35.0	+0.83	5,818	-
[2640]	26/09/29	4,227	4,245	4,201	4,213	-4.0	-0.09	3,886	-
[2640]	26/09/28	4,200	4,260	4,200	4,217	-18.0	-0.43	5,966	-
[2640]	26/09/25	4,256	4,274	4,235	4,235	-23.0	-0.54	5,517	-
[2640]	26/09/24	4,278	4,290	4,232	4,258	-30.0	-0.70	10,384	-
[2640]	26/09/18	4,330	4,330	4,167	4,288	-40.0	-0.92	18,462	-
[2640]	26/09/17	4,249	4,336	4,249	4,328	+98.0	+2.32	10,766	-
[2640]	26/09/16	4,269	4,296	4,227	4,230	-54.0	-1.26	15,425	-
[2640]	26/09/15	4,360	4,366	4,266	4,284	-36.0	-0.83	8,302	-
[2640]	26/09/14	4,200	4,320	4,200	4,320	+156.0	+3.75	26,374	-
[2640]	26/09/11	4,060	4,178	3,981	4,164	+78.0	+1.91	18,212	-
[2640]	26/09/10	4,103	4,139	4,084	4,086	-74.0	-1.78	17,299	-
[2640]	26/09/09	4,220	4,220	4,143	4,160	-44.0	-1.05	12,523	-
[2640]	26/09/08	4,170	4,238	4,170	4,204	-1.0	-0.02	49,266	-
[2640]	26/09/07	4,291	4,291	4,200	4,205	-85.0	-1.98	19,720	-
[2640]	26/09/04	4,284	4,319	4,281	4,290	+6.0	+0.14	9,327	-
[2640]	26/09/03	4,284	4,327	4,275	4,284	-12.0	-0.28	11,310	-
[2640]	26/09/02	4,380	4,380	4,296	4,296	-124.0	-2.81	23,804	-
[2640]	26/09/01	4,390	4,448	4,367	4,420	+50.0	+1.14	58,002	-
[2640]	26/08/31	4,350	4,374	4,320	4,370	+21.0	+0.48	10,118	-
[2640]	26/08/28	4,245	4,351	4,245	4,349	+86.0	+2.02	15,431	-
[2640]	26/08/27	4,257	4,330	4,131	4,263	-64.0	-1.48	19,371	-
[2640]	26/08/26	4,257	4,350	4,257	4,327	+27.0	+0.63	14,857	-
[2640]	26/08/25	4,231	4,315	4,231	4,300	+38.0	+0.89	14,861	-
[2640]	26/08/24	4,177	4,277	4,177	4,262	+143.0	+3.47	43,448	-
[2640]	26/08/21	4,204	4,250	4,119	4,119	-113.0	-2.67	8,737	-
[2640]	26/08/20	4,185	4,308	4,171	4,232	+111.0	+2.69	25,064	-
[2640]	26/08/19	4,101	4,184	4,094	4,121	-38.0	-0.91	19,579	-
[2640]	26/08/18	4,170	4,184	4,076	4,159	-1.0	-0.02	61,517	-
[2640]	26/08/17	4,301	4,301	4,152	4,160	-140.0	-3.26	33,644	-
[2640]	26/08/14	4,094	4,300	4,064	4,300	+277.0	+6.89	45,483	-
[2640]	26/08/13	4,125	4,126	3,983	4,023	-106.0	-2.57	28,070	-
[2640]	26/08/12	4,100	4,178	4,080	4,129	+39.0	+0.95	45,322	-
[2640]	26/08/10	4,020	4,095	3,984	4,090	+70.0	+1.74	42,625	-
[2640]	26/08/07	3,929	4,040	3,900	4,020	+156.0	+4.04	38,822	-
[2640]	26/08/06	3,744	3,938	3,744	3,864	+106.0	+2.82	45,657	-
[2640]	26/08/05	3,796	3,865	3,745	3,758	-42.0	-1.11	16,969	-
[2640]	26/08/04	3,833	3,848	3,777	3,800	-43.0	-1.12	69,343	-
[2640]	26/08/03	3,925	3,925	3,778	3,843	-96.0	-2.44	24,512	-
[2640]	26/07/31	3,844	3,948	3,844	3,939	-133.0	-3.27	28,825	-
[2640]	26/07/30	4,093	4,129	4,005	4,072	-76.0	-1.83	73,870	-
[2640]	26/07/29	3,900	4,148	3,876	4,148	+298.0	+7.74	168,650	-
[2640]	26/07/28	3,822	3,850	3,742	3,850	+60.0	+1.58	67,618	-
[2640]	26/07/27	3,612	3,790	3,590	3,790	+210.0	+5.87	36,512	-
[2640]	26/07/24	3,544	3,580	3,505	3,580	+35.0	+0.99	16,261	-
[2640]	26/07/23	3,550	3,550	3,520	3,545	-25.0	-0.70	7,460	-
[2640]	26/07/22	3,589	3,589	3,546	3,570	-34.0	-0.94	11,074	-
[2640]	26/07/21	3,702	3,703	3,594	3,604	-86.0	-2.33	23,065	-
[2640]	26/07/17	3,598	3,690	3,580	3,690	+92	+2.56	23,425	-
[2640]	26/07/16	3,575	3,670	3,548	3,598	+48	+1.35	14,044	-
[2640]	26/07/15	3,638	3,638	3,539	3,550	-20	-0.56	13,092	-
[2640]	26/07/14	3,629	3,629	3,570	3,570	-15	-0.42	17,918	-
[2640]	26/07/13	3,628	3,628	3,546	3,585	+15	+0.42	10,930	-
[2640]	26/07/10	3,649	3,649	3,570	3,570	-21	-0.58	9,360	-
[2640]	26/07/09	3,594	3,602	3,565	3,591	-13	-0.36	12,686	-
[2640]	26/07/08	3,660	3,688	3,604	3,604	-27	-0.74	11,504	-
[2640]	26/07/07	3,620	3,646	3,584	3,631	+11	+0.30	28,524	-
[2640]	26/07/06	3,575	3,620	3,523	3,620	+87	+2.46	15,593	-
[2640]	26/07/03	3,533	3,615	3,532	3,533	-4	-0.11	21,505	-
[2640]	26/07/02	3,460	3,547	3,427	3,537	+130	+3.82	39,706	-
[2640]	26/07/01	3,364	3,411	3,364	3,407	+17	+0.50	8,296	-
[2640]	26/06/30	3,380	3,419	3,353	3,390	-11	-0.32	12,864	-
[2640]	26/06/29	3,275	3,414	3,275	3,401	+130	+3.97	46,415	-
[2640]	26/06/26	3,307	3,319	3,258	3,271	-36	-1.09	7,664	-
[2640]	26/06/25	3,281	3,326	3,267	3,307	+26	+0.79	13,470	-
[2640]	26/06/24	3,342	3,359	3,281	3,281	-69	-2.06	16,146	-
[2640]	26/06/23	3,390	3,391	3,304	3,350	-43	-1.27	11,460	-
[2640]	26/06/22	3,401	3,600	3,380	3,393	+33	+0.98	78,486	-
[2640]	26/06/19	3,390	3,390	3,350	3,360	-45	-1.32	22,941	-
[2640]	26/06/18	3,490	3,490	3,391	3,405	-74	-2.13	20,866	-
[2640]	26/06/17	3,410	3,498	3,410	3,479	+34	+0.99	10,539	-
[2640]	26/06/16	3,432	3,448	3,419	3,445	+13	+0.38	19,740	-
[2640]	26/06/15	3,484	3,484	3,432	3,432	-8	-0.23	12,811	-
[2640]	26/06/12	3,494	3,500	3,436	3,440	-46	-1.32	40,627	-
[2640]	26/06/11	3,452	3,496	3,452	3,486	-13	-0.37	24,748	-
[2640]	26/06/10	3,543	3,559	3,469	3,499	-44	-1.24	16,850	-
[2640]	26/06/09	3,579	3,587	3,516	3,543	-34	-0.95	14,883	-
[2640]	26/06/08	3,531	3,621	3,531	3,577	-20	-0.56	8,701	-
[2640]	26/06/05	3,534	3,608	3,525	3,597	+85	+2.42	8,301	-
[2640]	26/06/04	3,553	3,600	3,512	3,512	-83	-2.31	22,293	-
[2640]	26/06/03	3,621	3,621	3,535	3,595	-37	-1.02	14,510	-
[2640]	26/06/02	3,599	3,633	3,586	3,632	+32	+0.89	14,017	-
[2640]	26/06/01	3,520	3,622	3,520	3,600	+34	+0.95	10,025	-
[2640]	26/05/29	3,561	3,593	3,545	3,566	+10	+0.28	6,756	-
[2640]	26/05/28	3,622	3,622	3,535	3,556	-66	-1.82	20,487	-
[2640]	26/05/27	3,587	3,624	3,565	3,622	+35	+0.98	8,050	-
[2640]	26/05/26	3,630	3,642	3,574	3,587	-19	-0.53	6,238	-
[2640]	26/05/25	3,652	3,652	3,564	3,606	-22	-0.61	20,113	-
[2640]	26/05/22	3,694	3,694	3,600	3,628	-81.0	-2.18	10,645	-
[2640]	26/05/21	3,732	3,732	3,635	3,709	-3.0	-0.08	13,088	-
[2640]	26/05/20	3,777	3,789	3,680	3,712	-53.0	-1.41	18,335	-
[2640]	26/05/19	3,620	3,765	3,619	3,765	+165.0	+4.58	28,294	-
[2640]	26/05/18	3,625	3,651	3,564	3,600	0	+0.00	8,872	-
[2640]	26/05/15	3,556	3,614	3,550	3,600	+47.0	+1.32	21,195	-
[2640]	26/05/14	3,750	3,750	3,553	3,553	-147.0	-3.97	34,898	-
[2640]	26/05/13	3,689	3,741	3,663	3,700	+24.0	+0.65	21,968	-
[2640]	26/05/12	3,676	3,711	3,669	3,676	-32.0	-0.86	16,723	-
[2640]	26/05/11	3,657	3,750	3,642	3,708	+52.0	+1.42	20,462	-
[2640]	26/05/08	3,585	3,679	3,585	3,656	+87.0	+2.44	14,899	-
[2640]	26/05/07	3,642	3,652	3,569	3,569	-31.0	-0.86	31,919	-
[2640]	26/05/01	3,610	3,612	3,560	3,600	-10.0	-0.28	20,329	-
[2640]	26/04/30	3,679	3,686	3,604	3,610	-101.0	-2.72	11,800	-
[2640]	26/04/28	3,715	3,750	3,704	3,711	+26.0	+0.71	16,038	-
[2640]	26/04/27	3,700	3,715	3,660	3,685	-25	-0.67	34,161	-
[2640]	26/04/24	3,755	3,755	3,701	3,710	-56	-1.49	67,915	-
[2640]	26/04/23	3,832	3,832	3,739	3,766	-61	-1.59	15,379	-
[2640]	26/04/22	3,884	3,884	3,812	3,827	-38	-0.98	9,933	-
[2640]	26/04/21	3,932	3,934	3,865	3,865	-74	-1.88	7,254	-
[2640]	26/04/20	3,965	3,979	3,921	3,939	-19	-0.48	17,877	-
[2640]	26/04/17	3,909	3,965	3,909	3,958	+48	+1.23	6,273	-
[2640]	26/04/16	3,898	3,944	3,898	3,910	+45	+1.16	9,900	-
[2640]	26/04/15	3,866	3,950	3,826	3,865	+69	+1.82	8,406	-
[2640]	26/04/14	3,800	3,835	3,793	3,796	+33	+0.88	7,635	-
[2640]	26/04/13	3,769	3,769	3,700	3,763	-7	-0.19	8,238	-
[2640]	26/04/10	3,876	3,876	3,750	3,770	-112	-2.89	10,509	-
[2640]	26/04/09	3,858	3,882	3,804	3,882	+21	+0.54	2,475	-
[2640]	26/04/08	3,887	3,910	3,854	3,861	+44	+1.15	12,979	-
[2640]	26/04/07	3,785	3,841	3,785	3,817	+26	+0.69	2,249	-
[2640]	26/04/06	3,794	3,817	3,777	3,791	+11	+0.29	2,795	-
[2640]	26/04/03	3,811	3,825	3,780	3,780	+38	+1.02	3,857	-
[2640]	26/04/02	3,864	3,881	3,742	3,742	-113	-2.93	10,264	-
[2640]	26/04/01	3,865	3,997	3,808	3,855	+79	+2.09	6,999	-
[2640]	26/03/31	3,767	3,830	3,767	3,776	+9	+0.24	12,471	-
[2640]	26/03/30	3,770	3,770	3,707	3,767	-86	-2.23	15,418	-
[2640]	26/03/27	3,802	3,860	3,802	3,853	+53	+1.39	14,324	-
[2640]	26/03/26	3,811	3,838	3,761	3,800	-10	-0.26	31,138	-
[2640]	26/03/25	3,900	3,900	3,794	3,810	-22	-0.57	9,962	-
[2640]	26/03/24	3,868	3,940	3,754	3,832	+9	+0.24	12,557	-
[2640]	26/03/23	3,882	3,886	3,801	3,823	-127	-3.22	24,070	-
[2640]	26/03/19	3,900	3,950	3,890	3,950	-7	-0.18	7,355	-
[2640]	26/03/18	3,958	3,994	3,905	3,957	0	0.00	13,631	-
[2640]	26/03/17	4,019	4,030	3,938	3,957	-30	-0.75	10,298	-
[2640]	26/03/16	4,043	4,044	3,972	3,987	-39	-0.97	21,654	-
[2640]	26/03/13	3,980	4,041	3,960	4,026	+46	+1.16	53,536	-
[2640]	26/03/12	3,997	3,997	3,935	3,980	-28	-0.70	30,465	-
[2640]	26/03/11	4,000	4,055	3,985	4,008	+99	+2.53	21,242	-
[2640]	26/03/10	3,938	3,963	3,905	3,909	-11	-0.28	15,546	-
[2640]	26/03/09	3,773	3,920	3,773	3,920	+7	+0.18	42,425	-
[2640]	26/03/06	3,818	3,923	3,818	3,913	+77	+2.01	21,521	-
[2640]	26/03/05	3,968	3,970	3,822	3,836	-76	-1.94	25,664	-
[2640]	26/03/04	3,848	3,934	3,815	3,912	+37	+0.95	21,842	-
[2640]	26/03/03	4,005	4,005	3,875	3,875	-139	-3.46	26,482	-
[2640]	26/03/02	4,068	4,068	3,997	4,014	-53	-1.30	24,664	-
[2640]	26/02/27	3,936	4,067	3,936	4,067	+158	+4.04	24,580	-
[2640]	26/02/26	3,838	3,933	3,838	3,909	+89	+2.33	22,950	-
[2640]	26/02/25	3,782	3,836	3,782	3,820	+49	+1.30	10,921	-
[2640]	26/02/24	3,850	3,850	3,770	3,771	-79	-2.05	36,895	-
[2640]	26/02/20	3,910	3,910	3,818	3,850	-51	-1.31	17,055	-
[2640]	26/02/19	3,908	3,908	3,845	3,901	+34	+0.88	11,584	-
[2640]	26/02/18	3,835	3,882	3,835	3,867	+53	+1.39	7,896	-
[2640]	26/02/17	3,900	3,900	3,814	3,814	-88	-2.26	15,832	-
[2640]	26/02/16	3,930	3,930	3,846	3,902	+31	+0.80	35,600	-
[2640]	26/02/13	4,000	4,003	3,805	3,871	-134	-3.35	70,042	-
[2640]	26/02/12	4,133	4,142	4,005	4,005	-58	-1.43	95,809	-
[2640]	26/02/10	4,026	4,081	3,999	4,063	+107	+2.70	74,903	-
[2640]	26/02/09	3,984	4,026	3,949	3,956	+42	+1.07	86,650	-
[2640]	26/02/06	3,945	3,945	3,862	3,914	-18	-0.46	18,160	-
[2640]	26/02/05	3,898	3,974	3,877	3,932	+22	+0.56	58,809	-
[2640]	26/02/04	4,025	4,025	3,903	3,910	-185	-4.52	53,047	-
[2640]	26/02/03	4,125	4,125	4,065	4,095	+9	+0.22	23,819	-
[2640]	26/02/02	4,181	4,193	4,075	4,086	-107	-2.55	23,275	-
[2640]	26/01/30	4,192	4,242	4,175	4,193	+18	+0.43	11,742	-
[2640]	26/01/29	4,150	4,209	4,128	4,175	-34	-0.81	12,253	-
[2640]	26/01/28	4,251	4,251	4,175	4,209	-11	-0.26	16,392	-
[2640]	26/01/27	4,278	4,278	4,210	4,220	-43	-1.01	6,752	-
[2640]	26/01/26	4,247	4,305	4,230	4,263	-47	-1.09	8,148	-
[2640]	26/01/23	4,266	4,348	4,230	4,310	+90	+2.13	22,255	-
[2640]	26/01/22	4,268	4,269	4,220	4,220	-48	-1.12	9,058	-
[2640]	26/01/21	4,300	4,301	4,242	4,268	-56	-1.30	12,981	-
[2640]	26/01/20	4,339	4,345	4,307	4,324	-15	-0.35	11,287	-
[2640]	26/01/19	4,352	4,352	4,320	4,339	-2	-0.05	5,102	-
[2640]	26/01/16	4,449	4,449	4,325	4,341	-68	-1.54	9,603	-
[2640]	26/01/15	4,400	4,424	4,381	4,409	+36	+0.82	18,674	-
[2640]	26/01/14	4,357	4,379	4,328	4,373	+51	+1.18	12,992	-
[2640]	26/01/13	4,398	4,398	4,301	4,322	-6	-0.14	19,000	-
[2640]	26/01/09	4,330	4,360	4,260	4,328	+26	+0.60	10,317	-
[2640]	26/01/08	4,294	4,326	4,287	4,302	-58	-1.33	11,268	-
[2640]	26/01/07	4,349	4,360	4,284	4,360	-42	-0.95	23,636	-
[2640]	26/01/06	4,381	4,403	4,368	4,402	+22	+0.50	12,580	-
[2640]	26/01/05	4,352	4,380	4,328	4,380	+69	+1.60	10,658	-
[2640]	25/12/30	4,355	4,365	4,311	4,311	-10	-0.23	5,156	-
[2640]	25/12/29	4,391	4,394	4,317	4,321	-15	-0.35	10,347	-
[2640]	25/12/26	4,323	4,372	4,323	4,336	+36	+0.84	11,876	-
[2640]	25/12/25	4,307	4,321	4,294	4,300	+19	+0.44	9,310	-
[2640]	25/12/24	4,355	4,355	4,277	4,281	-58	-1.34	17,854	-
[2640]	25/12/23	4,210	4,360	4,210	4,339	+76	+1.78	19,113	-
[2640]	25/12/22	4,370	4,370	4,246	4,263	-127	-2.89	25,085	-
[2640]	25/12/19	4,329	4,390	4,280	4,390	+64	+1.48	16,528	-
[2640]	25/12/18	4,320	4,333	4,296	4,326	+11	+0.25	11,070	-
[2640]	25/12/17	4,333	4,333	4,290	4,315	-29	-0.67	12,817	-
[2640]	25/12/16	4,389	4,389	4,339	4,344	-42	-0.96	9,150	-
[2640]	25/12/15	4,407	4,436	4,378	4,386	-12	-0.27	15,374	-
[2640]	25/12/12	4,350	4,423	4,343	4,398	+23	+0.53	14,224	-
[2640]	25/12/11	4,410	4,410	4,335	4,375	-55	-1.24	12,435	-
[2640]	25/12/10	4,485	4,489	4,409	4,430	-66	-1.47	34,245	-
[2640]	25/12/09	4,540	4,549	4,483	4,496	-37	-0.82	17,109	-
[2640]	25/12/08	4,516	4,535	4,494	4,533	+36	+0.80	4,289	-
[2640]	25/12/05	4,574	4,574	4,492	4,497	-83	-1.81	18,560	-
[2640]	25/12/04	4,595	4,595	4,510	4,580	+31	+0.68	5,294	-
[2640]	25/12/03	4,573	4,573	4,506	4,549	-37	-0.81	18,788	-
[2640]	25/12/02	4,638	4,638	4,582	4,586	-71	-1.52	11,965	-
[2640]	25/12/01	4,709	4,709	4,610	4,657	-58	-1.23	9,194	-
[2640]	25/11/28	4,690	4,726	4,690	4,715	+19	+0.40	6,967	-
[2640]	25/11/27	4,682	4,718	4,681	4,696	+23	+0.49	14,532	-
[2640]	25/11/26	4,642	4,695	4,632	4,673	+14	+0.30	4,780	-
[2640]	25/11/25	4,725	4,725	4,609	4,659	-36	-0.77	10,662	-
[2640]	25/11/21	4,569	4,706	4,554	4,695	+79	+1.71	11,376	-
[2640]	25/11/20	4,649	4,675	4,585	4,616	+51	+1.12	4,828	-
[2640]	25/11/19	4,584	4,592	4,540	4,565	-31	-0.67	6,953	-
[2640]	25/11/18	4,641	4,659	4,582	4,596	-79	-1.69	22,808	-
[2640]	25/11/17	4,682	4,700	4,642	4,675	-29	-0.62	12,619	-
[2640]	25/11/14	4,719	4,719	4,651	4,704	-45	-0.95	17,055	-
[2640]	25/11/13	4,744	4,752	4,720	4,749	-1	-0.02	17,078	-
[2640]	25/11/12	4,669	4,750	4,669	4,750	+93	+2.00	17,973	-
[2640]	25/11/11	4,630	4,672	4,583	4,657	+36	+0.78	17,919	-
[2640]	25/11/10	4,651	4,659	4,576	4,621	-38	-0.82	9,622	-
[2640]	25/11/07	4,630	4,678	4,596	4,659	+9	+0.19	8,766	-
[2640]	25/11/06	4,682	4,760	4,634	4,650	-27	-0.58	20,944	-
[2640]	25/11/05	4,708	4,736	4,605	4,677	-2	-0.04	25,273	-
[2640]	25/11/04	4,700	4,746	4,647	4,679	+19	+0.41	21,238	-
[2640]	25/10/31	4,558	4,682	4,558	4,660	+131	+2.89	19,835	-
[2640]	25/10/30	4,533	4,534	4,471	4,529	-57	-1.24	46,145	-
[2640]	25/10/29	4,610	4,631	4,564	4,586	-80	-1.71	12,111	-
[2640]	25/10/28	4,681	4,689	4,626	4,666	-14	-0.30	19,659	-
[2640]	25/10/27	4,700	4,713	4,661	4,680	+28	+0.60	17,848	-
[2640]	25/10/24	4,690	4,690	4,631	4,652	-15	-0.32	10,046	-
[2640]	25/10/23	4,661	4,674	4,624	4,667	+7	+0.15	14,251	-
[2640]	25/10/22	4,726	4,726	4,660	4,660	-40	-0.85	27,858	-
[2640]	25/10/21	4,678	4,715	4,618	4,700	+87	+1.89	25,449	-
[2640]	25/10/20	4,645	4,649	4,582	4,613	+108	+2.40	31,243	-
[2640]	25/10/17	4,490	4,525	4,474	4,505	-35	-0.77	9,762	-
[2640]	25/10/16	4,570	4,592	4,522	4,540	-23	-0.50	8,008	-
[2640]	25/10/15	4,538	4,595	4,538	4,563	+63	+1.40	13,126	-
[2640]	25/10/14	4,572	4,587	4,495	4,500	-121	-2.62	34,480	-
[2640]	25/10/10	4,700	4,702	4,621	4,621	-98	-2.08	17,013	-
[2640]	25/10/09	4,780	4,780	4,691	4,719	-20	-0.42	65,609	-
[2640]	25/10/08	4,734	4,799	4,723	4,739	+24	+0.51	15,831	-
[2640]	25/10/07	4,750	4,752	4,682	4,715	-15	-0.32	14,321	-
[2640]	25/10/06	4,709	4,748	4,667	4,730	+101	+2.18	39,783	-
[2640]	25/10/03	4,592	4,635	4,588	4,629	+40	+0.87	40,963	-
[2640]	25/10/02	4,690	4,690	4,516	4,589	-104	-2.22	44,542	-
[2640]	25/10/01	4,628	4,693	4,589	4,693	+78	+1.69	28,130	-
[2640]	25/09/30	4,560	4,620	4,559	4,615	+34	+0.74	47,565	-
[2640]	25/09/29	4,585	4,618	4,562	4,581	-12	-0.26	11,502	-
[2640]	25/09/26	4,588	4,661	4,585	4,593	+5	+0.11	39,026	-
[2640]	25/09/25	4,567	4,614	4,564	4,588	+31	+0.68	11,483	-
[2640]	25/09/24	4,603	4,608	4,555	4,557	-40	-0.87	40,064	-
[2640]	25/09/22	4,648	4,677	4,595	4,597	-38	-0.82	27,180	-
[2640]	25/09/19	4,727	4,727	4,588	4,635	-48	-1.02	89,147	-
[2640]	25/09/18	4,700	4,700	4,650	4,683	-5	-0.11	22,435	-
[2640]	25/09/17	4,670	4,701	4,650	4,688	+15	+0.32	31,889	-
[2640]	25/09/16	4,693	4,713	4,640	4,673	-18	-0.38	9,729	-
[2640]	25/09/12	4,704	4,710	4,667	4,691	+32	+0.69	8,492	-
[2640]	25/09/11	4,699	4,699	4,633	4,659	-3	-0.06	9,205	-
[2640]	25/09/10	4,689	4,705	4,636	4,662	-14	-0.30	7,197	-
[2640]	25/09/09	4,704	4,704	4,661	4,676	-39	-0.83	21,150	-
[2640]	25/09/08	4,677	4,715	4,617	4,715	+80	+1.73	22,009	-
[2640]	25/09/05	4,674	4,674	4,600	4,635	+7	+0.15	27,541	-