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
[2641]	26/10/29	4,630	4,630	4,528	4,561	-47.0	-1.02	1,568	-
[2641]	26/10/28	4,695	4,695	4,608	4,608	-30.0	-0.65	1,155	-
[2641]	26/10/27	4,647	4,647	4,609	4,638	-3.0	-0.06	3,421	-
[2641]	26/10/26	4,649	4,663	4,631	4,641	-8.0	-0.17	2,756	-
[2641]	26/10/23	4,617	4,652	4,574	4,649	-20.0	-0.43	14,252	-
[2641]	26/10/22	4,604	4,725	4,604	4,669	+19.0	+0.41	3,064	-
[2641]	26/10/21	4,706	4,706	4,650	4,650	+13.0	+0.28	2,342	-
[2641]	26/10/20	4,645	4,664	4,621	4,637	-15.0	-0.32	26,431	-
[2641]	26/10/19	4,650	4,652	4,599	4,652	-8.0	-0.17	5,846	-
[2641]	26/10/16	4,613	4,680	4,589	4,660	+92.0	+2.01	5,050	-
[2641]	26/10/15	4,565	4,600	4,533	4,568	-67.0	-1.45	2,234	-
[2641]	26/10/14	4,616	4,636	4,589	4,635	+7.0	+0.15	2,056	-
[2641]	26/10/13	4,600	4,628	4,544	4,628	+96.0	+2.12	1,450	-
[2641]	26/10/09	4,512	4,537	4,505	4,532	-3.0	-0.07	520	-
[2641]	26/10/08	4,545	4,567	4,497	4,535	-40.0	-0.87	2,610	-
[2641]	26/10/07	4,630	4,638	4,571	4,575	-24.0	-0.52	1,398	-
[2641]	26/10/06	4,628	4,628	4,578	4,599	+18.0	+0.39	2,912	-
[2641]	26/10/05	4,563	4,581	4,546	4,581	+66.0	+1.46	3,601	-
[2641]	26/10/02	4,550	4,550	4,500	4,515	-18.0	-0.40	1,936	-
[2641]	26/10/01	4,550	4,563	4,498	4,533	+7.0	+0.15	1,333	-
[2641]	26/09/30	4,500	4,541	4,465	4,526	+53.0	+1.18	1,888	-
[2641]	26/09/29	4,487	4,497	4,458	4,473	-27.0	-0.60	640	-
[2641]	26/09/28	4,554	4,554	4,500	4,500	-35.0	-0.77	1,442	-
[2641]	26/09/25	4,531	4,550	4,520	4,535	+55.0	+1.23	577	-
[2641]	26/09/24	4,573	4,573	4,480	4,480	-71.0	-1.56	11,575	-
[2641]	26/09/18	4,605	4,605	4,521	4,551	-14.0	-0.31	17,972	-
[2641]	26/09/17	4,555	4,577	4,538	4,565	+130.0	+2.93	12,171	-
[2641]	26/09/16	4,500	4,550	4,435	4,435	-40.0	-0.89	6,740	-
[2641]	26/09/15	4,520	4,520	4,441	4,475	-16.0	-0.36	1,016,710	-
[2641]	26/09/14	4,415	4,501	4,415	4,491	+71.0	+1.61	8,346	-
[2641]	26/09/11	4,381	4,432	4,340	4,420	+6.0	+0.14	1,075,232	-
[2641]	26/09/10	4,435	4,435	4,379	4,414	-6.0	-0.14	1,034,553	-
[2641]	26/09/09	4,450	4,450	4,400	4,420	-78.0	-1.73	7,543	-
[2641]	26/09/08	4,531	4,531	4,440	4,498	-46.0	-1.01	1,563	-
[2641]	26/09/07	4,548	4,567	4,532	4,544	+23.0	+0.51	1,011,856	-
[2641]	26/09/04	4,581	4,581	4,500	4,521	-108.0	-2.33	991,584	-
[2641]	26/09/03	4,519	4,665	4,519	4,629	+110.0	+2.43	22,833	-
[2641]	26/09/02	4,664	4,664	4,519	4,519	-215.0	-4.54	10,245	-
[2641]	26/09/01	4,616	4,734	4,616	4,734	+106.0	+2.29	997,439	-
[2641]	26/08/31	4,620	4,628	4,563	4,628	+14.0	+0.30	10,470	-
[2641]	26/08/28	4,579	4,638	4,579	4,614	+55.0	+1.21	1,034	-
[2641]	26/08/27	4,563	4,567	4,525	4,559	-32.0	-0.70	1,233	-
[2641]	26/08/26	4,572	4,591	4,527	4,591	+61.0	+1.35	1,136	-
[2641]	26/08/25	4,576	4,576	4,514	4,530	-17.0	-0.37	474	-
[2641]	26/08/24	4,479	4,547	4,479	4,547	+41.0	+0.91	7,784	-
[2641]	26/08/21	4,479	4,506	4,475	4,506	-5.0	-0.11	11,304	-
[2641]	26/08/20	4,503	4,520	4,483	4,511	+70.0	+1.58	1,320	-
[2641]	26/08/19	4,547	4,552	4,438	4,441	-124.0	-2.72	2,724	-
[2641]	26/08/18	4,630	4,630	4,565	4,565	-51.0	-1.10	2,874	-
[2641]	26/08/17	4,698	4,698	4,601	4,616	-47.0	-1.01	2,180	-
[2641]	26/08/14	4,696	4,696	4,615	4,663	+37.0	+0.80	5,593	-
[2641]	26/08/13	4,630	4,634	4,596	4,626	+37.0	+0.81	95,339	-
[2641]	26/08/12	4,600	4,600	4,551	4,589	+9.0	+0.20	8,642	-
[2641]	26/08/10	4,566	4,580	4,527	4,580	+84.0	+1.87	8,008	-
[2641]	26/08/07	4,410	4,499	4,410	4,496	+66.0	+1.49	12,991	-
[2641]	26/08/06	4,399	4,439	4,392	4,430	+49.0	+1.12	5,751	-
[2641]	26/08/05	4,356	4,382	4,341	4,381	+26.0	+0.60	11,030	-
[2641]	26/08/04	4,365	4,375	4,313	4,355	+45.0	+1.04	19,798	-
[2641]	26/08/03	4,369	4,369	4,280	4,310	-128.0	-2.88	34,194	-
[2641]	26/07/31	4,522	4,522	4,397	4,438	-14.0	-0.31	13,673	-
[2641]	26/07/30	4,460	4,460	4,383	4,452	-7.0	-0.16	11,414	-
[2641]	26/07/29	4,380	4,459	4,380	4,459	+62.0	+1.41	38,664	-
[2641]	26/07/28	4,450	4,450	4,330	4,397	-52.0	-1.17	11,004	-
[2641]	26/07/27	4,400	4,449	4,400	4,449	+149.0	+3.47	43,006	-
[2641]	26/07/24	4,353	4,375	4,300	4,300	-88.0	-2.01	5,707	-
[2641]	26/07/23	4,394	4,399	4,371	4,388	+14.0	+0.32	2,348	-
[2641]	26/07/22	4,350	4,392	4,341	4,374	+42.0	+0.97	1,302	-
[2641]	26/07/21	4,349	4,350	4,271	4,332	-7.0	-0.16	17,500	-
[2641]	26/07/17	4,279	4,339	4,202	4,339	+26	+0.60	18,225	-
[2641]	26/07/16	4,327	4,340	4,296	4,313	-11	-0.25	751	-
[2641]	26/07/15	4,324	4,337	4,279	4,324	+69	+1.62	695	-
[2641]	26/07/14	4,295	4,310	4,255	4,255	-11	-0.26	3,936	-
[2641]	26/07/13	4,339	4,339	4,248	4,266	-36	-0.84	4,554	-
[2641]	26/07/10	4,399	4,468	4,271	4,302	-35	-0.81	5,403	-
[2641]	26/07/09	4,340	4,349	4,322	4,337	-24	-0.55	12,656	-
[2641]	26/07/08	4,363	4,413	4,361	4,361	-54	-1.22	39,954	-
[2641]	26/07/07	4,440	4,486	4,345	4,415	-6	-0.14	2,339,462	-
[2641]	26/07/06	4,419	4,421	4,381	4,421	+59	+1.35	141,835	-
[2641]	26/07/03	4,365	4,387	4,341	4,362	+52	+1.21	5,461	-
[2641]	26/07/02	4,280	4,359	4,280	4,310	+40	+0.94	25,235	-
[2641]	26/07/01	4,301	4,302	4,260	4,270	+15	+0.35	6,895	-
[2641]	26/06/30	4,265	4,270	4,223	4,255	+45	+1.07	2,398	-
[2641]	26/06/29	4,175	4,260	4,175	4,210	+3	+0.07	6,120	-
[2641]	26/06/26	4,247	4,247	4,179	4,207	-40	-0.94	6,468	-
[2641]	26/06/25	4,288	4,288	4,237	4,247	+1	+0.02	3,498	-
[2641]	26/06/24	4,270	4,273	4,234	4,246	-27	-0.63	847	-
[2641]	26/06/23	4,360	4,360	4,273	4,273	-110	-2.51	4,158	-
[2641]	26/06/22	4,342	4,402	4,342	4,383	-7	-0.16	19,073	-
[2641]	26/06/19	4,421	4,421	4,318	4,390	-15	-0.34	12,297	-
[2641]	26/06/18	4,412	4,455	4,398	4,405	+63	+1.45	28,615	-
[2641]	26/06/17	4,328	4,398	4,318	4,342	+14	+0.32	3,628	-
[2641]	26/06/16	4,354	4,354	4,315	4,328	-37	-0.85	1,712	-
[2641]	26/06/15	4,284	4,389	4,284	4,365	+151	+3.58	15,694	-
[2641]	26/06/12	4,297	4,297	4,210	4,214	-13	-0.31	20,880	-
[2641]	26/06/11	4,240	4,247	4,162	4,227	-38	-0.89	5,381	-
[2641]	26/06/10	4,344	4,344	4,236	4,265	-72	-1.66	14,320	-
[2641]	26/06/09	4,417	4,417	4,313	4,337	-63	-1.43	187,008	-
[2641]	26/06/08	4,405	4,405	4,298	4,400	-75	-1.68	5,653	-
[2641]	26/06/05	4,439	4,475	4,407	4,475	+68	+1.54	12,374	-
[2641]	26/06/04	4,468	4,468	4,391	4,407	-61	-1.37	2,880	-
[2641]	26/06/03	4,451	4,498	4,416	4,468	+52	+1.18	6,586	-
[2641]	26/06/02	4,475	4,475	4,381	4,416	-16	-0.36	4,177	-
[2641]	26/06/01	4,528	4,528	4,419	4,432	-88	-1.95	1,277	-
[2641]	26/05/29	4,436	4,526	4,436	4,520	+94	+2.12	11,499	-
[2641]	26/05/28	4,400	4,432	4,386	4,426	+42	+0.96	4,249	-
[2641]	26/05/27	4,483	4,483	4,384	4,384	-87	-1.95	2,641	-
[2641]	26/05/26	4,454	4,471	4,398	4,471	+17	+0.38	2,805	-
[2641]	26/05/25	4,405	4,462	4,400	4,454	+49	+1.11	1,564	-
[2641]	26/05/22	4,438	4,438	4,352	4,405	+15.0	+0.34	4,074	-
[2641]	26/05/21	4,441	4,441	4,376	4,390	+19.0	+0.43	2,020	-
[2641]	26/05/20	4,392	4,430	4,340	4,371	-45.0	-1.02	5,429	-
[2641]	26/05/19	4,391	4,452	4,391	4,416	+66.0	+1.52	1,459	-
[2641]	26/05/18	4,454	4,454	4,350	4,350	+10.0	+0.23	2,427	-
[2641]	26/05/15	4,411	4,480	4,340	4,340	-109.0	-2.45	2,680	-
[2641]	26/05/14	4,469	4,469	4,380	4,449	-1.0	-0.02	1,858	-
[2641]	26/05/13	4,370	4,455	4,370	4,450	+70.0	+1.60	7,124	-
[2641]	26/05/12	4,275	4,380	4,275	4,380	+105.0	+2.46	3,605	-
[2641]	26/05/11	4,273	4,328	4,256	4,275	+20.0	+0.47	11,035	-
[2641]	26/05/08	4,278	4,308	4,255	4,255	-4.0	-0.09	11,196	-
[2641]	26/05/07	4,274	4,320	4,242	4,259	+11.0	+0.26	4,313	-
[2641]	26/05/01	4,207	4,281	4,164	4,248	+50.0	+1.19	4,813	-
[2641]	26/04/30	4,213	4,218	4,155	4,198	-54.0	-1.27	19,126	-
[2641]	26/04/28	4,241	4,290	4,226	4,252	+32.0	+0.76	2,868	-
[2641]	26/04/27	4,213	4,257	4,170	4,220	-12	-0.28	7,388	-
[2641]	26/04/24	4,241	4,250	4,213	4,232	-9	-0.21	3,153	-
[2641]	26/04/23	4,259	4,269	4,197	4,241	-26	-0.61	14,286	-
[2641]	26/04/22	4,295	4,295	4,244	4,267	-54	-1.25	4,505	-
[2641]	26/04/21	4,382	4,382	4,300	4,321	-50	-1.14	4,939	-
[2641]	26/04/20	4,398	4,398	4,330	4,371	-79	-1.78	7,064	-
[2641]	26/04/17	4,382	4,450	4,331	4,450	+65	+1.48	6,849	-
[2641]	26/04/16	4,351	4,398	4,343	4,385	+64	+1.48	8,106	-
[2641]	26/04/15	4,358	4,358	4,305	4,321	+15	+0.35	1,300	-
[2641]	26/04/14	4,332	4,351	4,304	4,306	-4	-0.09	4,633	-
[2641]	26/04/13	4,316	4,346	4,300	4,310	-33	-0.76	2,446	-
[2641]	26/04/10	4,417	4,417	4,326	4,343	-5	-0.11	3,984	-
[2641]	26/04/09	4,370	4,385	4,345	4,348	-57	-1.29	727	-
[2641]	26/04/08	4,365	4,483	4,318	4,405	+110	+2.56	7,174	-
[2641]	26/04/07	4,306	4,323	4,272	4,295	+19	+0.44	1,401	-
[2641]	26/04/06	4,311	4,311	4,272	4,276	-29	-0.67	559	-
[2641]	26/04/03	4,319	4,328	4,283	4,305	+75	+1.77	3,468	-
[2641]	26/04/02	4,349	4,375	4,230	4,230	-28	-0.66	24,550	-
[2641]	26/04/01	4,190	4,309	4,190	4,258	+157	+3.83	14,021	-
[2641]	26/03/31	4,180	4,186	4,099	4,101	-90	-2.15	17,368	-
[2641]	26/03/30	4,150	4,191	4,094	4,191	-66	-1.55	207,365	-
[2641]	26/03/27	4,240	4,274	4,189	4,257	+31	+0.73	30,153	-
[2641]	26/03/26	4,242	4,256	4,194	4,226	+26	+0.62	2,315	-
[2641]	26/03/25	4,244	4,244	4,193	4,200	+60	+1.45	36,491	-
[2641]	26/03/24	4,209	4,210	4,109	4,140	-14	-0.34	4,225	-
[2641]	26/03/23	4,177	4,177	4,038	4,154	-93	-2.19	45,956	-
[2641]	26/03/19	4,287	4,295	4,240	4,247	-117	-2.68	3,077	-
[2641]	26/03/18	4,314	4,367	4,279	4,364	+116	+2.73	3,728	-
[2641]	26/03/17	4,266	4,286	4,241	4,248	+37	+0.88	14,344	-
[2641]	26/03/16	4,233	4,233	4,167	4,211	-3	-0.07	3,765	-
[2641]	26/03/13	4,151	4,239	4,135	4,214	+47	+1.13	2,013	-
[2641]	26/03/12	4,211	4,222	4,167	4,167	-80	-1.88	8,970	-
[2641]	26/03/11	4,282	4,295	4,246	4,247	+51	+1.22	7,459	-
[2641]	26/03/10	4,201	4,236	4,170	4,196	+88	+2.14	18,411	-
[2641]	26/03/09	4,110	4,111	3,997	4,108	-72	-1.72	19,054	-
[2641]	26/03/06	4,201	4,247	4,180	4,180	-44	-1.04	7,219	-
[2641]	26/03/05	4,300	4,313	4,213	4,224	+64	+1.54	10,681	-
[2641]	26/03/04	4,235	4,250	4,120	4,160	-215	-4.91	71,307	-
[2641]	26/03/03	4,403	4,429	4,300	4,375	-86	-1.93	12,152	-
[2641]	26/03/02	4,370	4,461	4,360	4,461	-8	-0.18	25,780	-
[2641]	26/02/27	4,375	4,473	4,375	4,469	+100	+2.29	7,892	-
[2641]	26/02/26	4,350	4,419	4,350	4,369	+45	+1.04	4,079	-
[2641]	26/02/25	4,309	4,344	4,270	4,324	+41	+0.96	9,760	-
[2641]	26/02/24	4,255	4,315	4,255	4,283	+24	+0.56	5,099	-
[2641]	26/02/20	4,310	4,310	4,256	4,259	-76	-1.75	4,013	-
[2641]	26/02/19	4,309	4,339	4,297	4,335	+43	+1.00	18,218	-
[2641]	26/02/18	4,295	4,315	4,281	4,292	+27	+0.63	13,706	-
[2641]	26/02/17	4,329	4,329	4,225	4,265	-43	-1.00	23,398	-
[2641]	26/02/16	4,419	4,419	4,289	4,308	-107	-2.42	10,440	-
[2641]	26/02/13	4,432	4,432	4,350	4,415	-17	-0.38	8,909	-
[2641]	26/02/12	4,474	4,474	4,407	4,432	-40	-0.89	24,134	-
[2641]	26/02/10	4,420	4,472	4,394	4,472	+94	+2.15	7,601	-
[2641]	26/02/09	4,401	4,412	4,339	4,378	+117	+2.75	5,380	-
[2641]	26/02/06	4,193	4,261	4,136	4,261	+64	+1.52	22,375	-
[2641]	26/02/05	4,245	4,245	4,145	4,197	-3	-0.07	20,032	-
[2641]	26/02/04	4,237	4,237	4,152	4,200	-17	-0.40	40,492	-
[2641]	26/02/03	4,166	4,222	4,161	4,217	+75	+1.81	8,091	-
[2641]	26/02/02	4,113	4,224	4,065	4,142	+57	+1.40	5,711	-
[2641]	26/01/30	4,121	4,125	4,070	4,085	+12	+0.29	30,390	-
[2641]	26/01/29	4,121	4,121	4,013	4,073	+22	+0.54	11,512	-
[2641]	26/01/28	4,077	4,077	4,023	4,051	+19	+0.47	74,491	-
[2641]	26/01/27	4,091	4,091	4,032	4,032	-56	-1.37	1,121	-
[2641]	26/01/26	4,187	4,187	4,068	4,088	-99	-2.36	14,582	-
[2641]	26/01/23	4,210	4,215	4,180	4,187	+22	+0.53	2,003	-
[2641]	26/01/22	4,235	4,235	4,165	4,165	0	0.00	2,564	-
[2641]	26/01/21	4,166	4,180	4,150	4,165	-47	-1.12	2,488	-
[2641]	26/01/20	4,232	4,232	4,200	4,212	-22	-0.52	2,523	-
[2641]	26/01/19	4,300	4,300	4,180	4,234	-6	-0.14	11,282	-
[2641]	26/01/16	4,249	4,263	4,228	4,240	-26	-0.61	3,417	-
[2641]	26/01/15	4,267	4,285	4,228	4,266	+51	+1.21	13,215	-
[2641]	26/01/14	4,175	4,220	4,154	4,215	+64	+1.54	151,546	-
[2641]	26/01/13	4,142	4,151	4,110	4,151	+117	+2.90	9,490	-
[2641]	26/01/09	4,025	4,048	3,984	4,034	+52	+1.31	3,871	-
[2641]	26/01/08	4,010	4,012	3,978	3,982	-24	-0.60	3,912	-
[2641]	26/01/07	4,030	4,033	4,004	4,006	-69	-1.69	3,899	-
[2641]	26/01/06	4,084	4,084	4,052	4,075	+48	+1.19	35,325	-
[2641]	26/01/05	3,986	4,048	3,986	4,027	+84	+2.13	17,860	-
[2641]	25/12/30	3,940	3,990	3,940	3,943	-8	-0.20	5,083	-
[2641]	25/12/29	4,023	4,023	3,945	3,951	-3	-0.08	1,871	-
[2641]	25/12/26	3,923	3,960	3,923	3,954	+42	+1.07	6,722	-
[2641]	25/12/25	3,959	3,959	3,912	3,912	-18	-0.46	8,224	-
[2641]	25/12/24	3,944	3,970	3,916	3,930	-20	-0.51	29,601	-
[2641]	25/12/23	3,960	3,963	3,940	3,950	-41	-1.03	2,053	-
[2641]	25/12/22	3,995	3,995	3,966	3,991	+39	+0.99	14,597	-
[2641]	25/12/19	3,975	3,975	3,938	3,952	+28	+0.71	57,984	-
[2641]	25/12/18	3,995	3,995	3,908	3,924	-23	-0.58	12,473	-
[2641]	25/12/17	3,979	3,979	3,924	3,947	-31	-0.78	806	-
[2641]	25/12/16	4,007	4,025	3,964	3,978	-48	-1.19	11,808	-
[2641]	25/12/15	4,020	4,034	4,008	4,026	-57	-1.40	46,222	-
[2641]	25/12/12	3,985	4,083	3,978	4,083	+139	+3.52	9,884	-
[2641]	25/12/11	3,949	3,985	3,935	3,944	-9	-0.23	3,571	-
[2641]	25/12/10	3,972	3,980	3,937	3,953	+3	+0.08	1,121	-
[2641]	25/12/09	3,935	3,960	3,935	3,950	-14	-0.35	987	-
[2641]	25/12/08	3,950	3,964	3,908	3,964	+18	+0.46	14,494	-
[2641]	25/12/05	4,034	4,034	3,912	3,946	-46	-1.15	6,450	-
[2641]	25/12/04	3,904	4,002	3,904	3,992	+99	+2.54	1,458	-
[2641]	25/12/03	3,942	3,942	3,888	3,893	-13	-0.33	11,542	-
[2641]	25/12/02	3,952	3,952	3,900	3,906	-11	-0.28	2,716	-
[2641]	25/12/01	3,952	3,952	3,899	3,917	-52	-1.31	1,310	-
[2641]	25/11/28	3,969	3,970	3,946	3,969	+25	+0.63	4,127	-
[2641]	25/11/27	3,960	3,964	3,944	3,944	-1	-0.03	4,566	-
[2641]	25/11/26	3,798	3,950	3,798	3,945	+77	+1.99	4,829	-
[2641]	25/11/25	3,899	3,905	3,858	3,868	-31	-0.80	2,374	-
[2641]	25/11/21	3,880	3,909	3,834	3,899	+19	+0.49	4,318	-
[2641]	25/11/20	3,898	3,911	3,880	3,880	+69	+1.81	11,636	-
[2641]	25/11/19	3,892	3,892	3,801	3,811	-37	-0.96	6,214	-
[2641]	25/11/18	3,929	3,929	3,834	3,848	-74	-1.89	5,336	-
[2641]	25/11/17	3,978	3,978	3,915	3,922	-56	-1.41	7,893	-
[2641]	25/11/14	4,037	4,037	3,881	3,978	-21	-0.53	5,215	-
[2641]	25/11/13	4,005	4,012	3,988	3,999	+28	+0.71	7,815	-
[2641]	25/11/12	3,935	3,980	3,935	3,971	+53	+1.35	972	-
[2641]	25/11/11	3,880	3,932	3,880	3,918	+31	+0.80	17,874	-
[2641]	25/11/10	3,920	3,920	3,880	3,887	-23	-0.59	7,732	-
[2641]	25/11/07	3,920	3,920	3,873	3,910	-26	-0.66	20,549	-
[2641]	25/11/06	3,845	3,953	3,845	3,936	+84	+2.18	3,110	-
[2641]	25/11/05	3,844	3,881	3,774	3,852	-11	-0.28	16,650	-
[2641]	25/11/04	3,892	3,917	3,860	3,863	-37	-0.95	9,668	-
[2641]	25/10/31	3,904	3,904	3,868	3,900	+40	+1.04	737	-
[2641]	25/10/30	3,845	3,872	3,831	3,860	-11	-0.28	5,385	-
[2641]	25/10/29	3,920	3,920	3,859	3,871	-31	-0.79	10,698	-
[2641]	25/10/28	3,975	3,975	3,900	3,902	-8	-0.20	5,308	-
[2641]	25/10/27	3,950	3,954	3,910	3,910	+69	+1.80	11,374	-
[2641]	25/10/24	3,894	3,902	3,841	3,841	-30	-0.77	4,624	-
[2641]	25/10/23	3,863	3,871	3,845	3,871	-47	-1.20	23,055	-
[2641]	25/10/22	3,920	3,920	3,855	3,918	+68	+1.77	1,374	-
[2641]	25/10/21	3,877	3,881	3,847	3,850	+28	+0.73	11,719	-
[2641]	25/10/20	3,794	3,840	3,794	3,822	+69	+1.84	5,858	-
[2641]	25/10/17	3,750	3,766	3,735	3,753	+3	+0.08	1,224	-
[2641]	25/10/16	3,799	3,799	3,747	3,750	-5	-0.13	7,854	-
[2641]	25/10/15	3,753	3,757	3,730	3,755	+58	+1.57	2,295	-
[2641]	25/10/14	3,710	3,744	3,560	3,697	-53	-1.41	17,025	-
[2641]	25/10/10	3,803	3,807	3,750	3,750	-18	-0.48	957	-
[2641]	25/10/09	3,829	3,829	3,768	3,768	-32	-0.84	787	-
[2641]	25/10/08	3,812	3,842	3,800	3,800	+12	+0.32	2,379	-
[2641]	25/10/07	3,809	3,809	3,783	3,788	+19	+0.50	3,090	-
[2641]	25/10/06	3,808	3,813	3,760	3,769	+139	+3.83	21,417	-
[2641]	25/10/03	3,615	3,651	3,605	3,630	+43	+1.20	14,939	-
[2641]	25/10/02	3,609	3,622	3,587	3,587	-50	-1.37	5,137	-
[2641]	25/10/01	3,730	3,730	3,604	3,637	-23	-0.63	12,105	-
[2641]	25/09/30	3,671	3,680	3,646	3,660	-15	-0.41	11,350	-
[2641]	25/09/29	3,708	3,720	3,670	3,675	-33	-0.89	6,424	-
[2641]	25/09/26	3,700	3,734	3,699	3,708	+21	+0.57	38,252	-
[2641]	25/09/25	3,697	3,720	3,687	3,687	+5	+0.14	19,032	-
[2641]	25/09/24	3,680	3,689	3,655	3,682	-1	-0.03	15,250	-
[2641]	25/09/22	3,634	3,700	3,634	3,683	+53	+1.46	1,510,999	-
[2641]	25/09/19	3,689	3,711	3,620	3,630	-27	-0.74	24,078	-
[2641]	25/09/18	3,671	3,677	3,637	3,657	-3	-0.08	4,084	-
[2641]	25/09/17	3,677	3,677	3,631	3,660	-17	-0.46	1,080,800	-
[2641]	25/09/16	3,690	3,698	3,660	3,677	+7	+0.19	15,452	-
[2641]	25/09/12	3,691	3,694	3,659	3,670	+32	+0.88	10,240	-
[2641]	25/09/11	3,622	3,662	3,622	3,638	-24	-0.66	76,744	-
[2641]	25/09/10	3,670	3,670	3,641	3,662	-2	-0.05	10,918	-
[2641]	25/09/09	3,709	3,715	3,664	3,664	-13	-0.35	1,509,586	-
[2641]	25/09/08	3,659	3,700	3,659	3,677	+43	+1.18	20,712	-
[2641]	25/09/05	3,635	3,649	3,608	3,634	-2	-0.06	2,854	-