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
[2645]	26/10/29	3,039	3,039	3,039	3,039	-5.0	-0.16	1	-
[2645]	26/10/28	3,054	3,072	3,044	3,044	-10.0	-0.33	6	-
[2645]	26/10/27	3,101	3,101	3,054	3,054	-33.0	-1.07	5	-
[2645]	26/10/26	3,180	3,180	3,068	3,087	+3.0	+0.10	16	-
[2645]	26/10/23	2,976	3,129	2,950	3,084	-16.0	-0.52	51	-
[2645]	26/10/22	3,102	3,136	3,100	3,100	-33.0	-1.05	25	-
[2645]	26/10/21	3,100	3,146	3,100	3,133	+14.0	+0.45	116	-
[2645]	26/10/20	3,125	3,128	3,111	3,119	0	+0.00	83	-
[2645]	26/10/19	3,121	3,125	3,119	3,119	+22.0	+0.71	3	-
[2645]	26/10/16	3,103	3,109	3,097	3,097	+42.0	+1.37	113	-
[2645]	26/10/15	3,044	3,059	3,044	3,055	-11.0	-0.36	17	-
[2645]	26/10/14	3,095	3,095	3,066	3,066	-4.0	-0.13	33	-
[2645]	26/10/13	3,082	3,082	3,070	3,070	+2.0	+0.07	15	-
[2645]	26/10/09	3,121	3,121	3,065	3,068	+17.0	+0.56	22	-
[2645]	26/10/08	3,037	3,051	3,016	3,051	-15.0	-0.49	33	-
[2645]	26/10/07	3,108	3,108	3,063	3,066	+3.0	+0.10	47	-
[2645]	26/10/06	3,067	3,067	3,063	3,063	+9.0	+0.29	26	-
[2645]	26/10/05	3,095	3,095	3,054	3,054	+28.0	+0.93	19	-
[2645]	26/10/02	3,108	3,108	3,025	3,026	-32.0	-1.05	26	-
[2645]	26/10/01	3,032	3,058	3,032	3,058	+52.0	+1.73	19	-
[2645]	26/09/30	3,094	3,094	3,006	3,006	-18.0	-0.60	229	-
[2645]	26/09/29	3,100	3,100	3,021	3,024	-30.0	-0.98	2,352	-
[2645]	26/09/28	3,012	3,081	3,012	3,054	-28.0	-0.91	55	-
[2645]	26/09/25	3,082	3,084	3,075	3,082	+7.0	+0.23	49	-
[2645]	26/09/24	3,059	3,082	3,059	3,075	+12.0	+0.39	100	-
[2645]	26/09/18	3,117	3,117	3,055	3,063	-31.0	-1.00	44	-
[2645]	26/09/17	3,087	3,104	3,087	3,094	+29.0	+0.95	36	-
[2645]	26/09/16	3,145	3,145	3,061	3,065	-10.0	-0.33	105	-
[2645]	26/09/15	3,097	3,097	3,066	3,075	+4.0	+0.13	16	-
[2645]	26/09/14	3,007	3,071	3,007	3,071	+43.0	+1.42	223	-
[2645]	26/09/11	3,084	3,084	3,010	3,028	-17.0	-0.56	226	-
[2645]	26/09/10	3,044	3,049	3,034	3,045	+17.0	+0.56	94	-
[2645]	26/09/09	3,135	3,135	3,027	3,028	-37.0	-1.21	266	-
[2645]	26/09/08	3,065	3,088	3,065	3,065	-26.0	-0.84	40	-
[2645]	26/09/07	3,110	3,110	3,083	3,091	-15.0	-0.48	18	-
[2645]	26/09/04	3,095	3,110	3,094	3,106	+2.0	+0.06	77	-
[2645]	26/09/03	3,121	3,121	3,098	3,104	-10.0	-0.32	411	-
[2645]	26/09/02	3,155	3,155	3,114	3,114	-58.0	-1.83	47	-
[2645]	26/09/01	3,185	3,185	3,160	3,172	+4.0	+0.13	121	-
[2645]	26/08/31	3,185	3,185	3,141	3,168	+25.0	+0.80	226	-
[2645]	26/08/28	3,185	3,185	3,140	3,143	+23.0	+0.74	389	-
[2645]	26/08/27	3,143	3,148	3,114	3,120	-2.0	-0.06	6,259	-
[2645]	26/08/26	3,150	3,150	3,118	3,122	-28.0	-0.89	154	-
[2645]	26/08/25	3,150	3,150	3,100	3,150	+48.0	+1.55	59	-
[2645]	26/08/24	3,099	3,108	3,080	3,102	+33.0	+1.08	2,645	-
[2645]	26/08/21	3,092	3,092	3,069	3,069	-14.0	-0.45	27	-
[2645]	26/08/20	3,150	3,150	3,081	3,083	+73.0	+2.43	19	-
[2645]	26/08/19	3,113	3,113	3,010	3,010	-54.0	-1.76	212	-
[2645]	26/08/18	3,179	3,179	3,064	3,064	-45.0	-1.45	53	-
[2645]	26/08/17	3,163	3,163	3,109	3,109	-39.0	-1.24	85	-
[2645]	26/08/14	3,135	3,161	3,135	3,148	+35.0	+1.12	16,114	-
[2645]	26/08/13	3,102	3,113	3,093	3,113	+18.0	+0.58	219	-
[2645]	26/08/12	3,133	3,134	3,087	3,095	+32.0	+1.04	29	-
[2645]	26/08/10	3,062	3,133	3,062	3,063	+2.0	+0.07	654	-
[2645]	26/08/07	3,103	3,127	3,061	3,061	-39.0	-1.26	174	-
[2645]	26/08/06	3,099	3,100	3,066	3,100	0	+0.00	251	-
[2645]	26/08/05	3,160	3,160	3,044	3,100	-52.0	-1.65	71	-
[2645]	26/08/04	3,156	3,156	3,009	3,152	+66.0	+2.14	71	-
[2645]	26/08/03	3,080	3,088	3,010	3,086	-64.0	-2.03	136	-
[2645]	26/07/31	3,040	3,173	3,040	3,150	+92.0	+3.01	382	-
[2645]	26/07/30	3,078	3,095	3,046	3,058	-33.0	-1.07	401	-
[2645]	26/07/29	3,020	3,098	2,994	3,091	+80.0	+2.66	350	-
[2645]	26/07/28	3,005	3,023	2,986	3,011	+7.0	+0.23	380	-
[2645]	26/07/27	2,845	3,004	2,845	3,004	+117.0	+4.05	723	-
[2645]	26/07/24	2,863	2,896	2,861	2,887	-10.0	-0.35	986	-
[2645]	26/07/23	2,918	2,918	2,892	2,897	-28.0	-0.96	252	-
[2645]	26/07/22	2,988	2,988	2,918	2,925	-20.0	-0.68	5,020	-
[2645]	26/07/21	2,936	3,036	2,936	2,945	+1.0	+0.03	51	-
[2645]	26/07/17	2,916	2,973	2,916	2,944	-22	-0.74	1,289	-
[2645]	26/07/16	2,972	2,972	2,959	2,966	+27	+0.92	44	-
[2645]	26/07/15	2,940	2,966	2,939	2,939	-29	-0.98	167	-
[2645]	26/07/14	2,950	2,974	2,900	2,968	+29	+0.99	1,586	-
[2645]	26/07/13	3,001	3,001	2,938	2,939	-12	-0.41	139	-
[2645]	26/07/10	2,998	2,998	2,948	2,951	+1	+0.03	25	-
[2645]	26/07/09	2,995	2,995	2,948	2,950	-25	-0.84	67	-
[2645]	26/07/08	2,953	2,980	2,953	2,975	+1	+0.03	56	-
[2645]	26/07/07	2,989	2,989	2,971	2,974	+15	+0.51	381	-
[2645]	26/07/06	3,054	3,054	2,937	2,959	-61	-2.02	444	-
[2645]	26/07/03	2,940	3,020	2,920	3,020	+90	+3.07	1,336	-
[2645]	26/07/02	2,871	2,930	2,871	2,930	+70	+2.45	78	-
[2645]	26/07/01	2,870	2,870	2,853	2,860	0	0.00	25	-
[2645]	26/06/30	2,873	2,873	2,852	2,860	+19	+0.67	274	-
[2645]	26/06/29	2,830	2,842	2,828	2,841	+19	+0.67	1,056	-
[2645]	26/06/26	2,808	2,822	2,804	2,822	+15	+0.53	36	-
[2645]	26/06/25	2,778	2,807	2,774	2,807	+37	+1.34	104	-
[2645]	26/06/24	2,754	2,772	2,754	2,770	+31	+1.13	95	-
[2645]	26/06/23	2,724	2,766	2,724	2,739	-35	-1.26	19	-
[2645]	26/06/22	2,746	2,779	2,746	2,774	0	0.00	87	-
[2645]	26/06/19	2,774	2,774	2,774	2,774	+8	+0.29	1	-
[2645]	26/06/18	2,784	2,784	2,766	2,766	0	0.00	448	-
[2645]	26/06/17	2,700	2,770	2,700	2,766	+36	+1.32	732	-
[2645]	26/06/16	2,734	2,736	2,730	2,730	-20	-0.73	254	-
[2645]	26/06/15	2,748	2,750	2,728	2,750	+35	+1.29	296	-
[2645]	26/06/12	2,735	2,735	2,715	2,715	-16	-0.59	4	-
[2645]	26/06/11	2,648	2,734	2,648	2,731	-67	-2.39	147	-
[2645]	26/06/10	2,779	2,798	2,708	2,798	+85	+3.13	131	-
[2645]	26/06/09	2,755	2,755	2,713	2,713	+8	+0.30	27	-
[2645]	26/06/08	2,684	2,726	2,684	2,705	-29	-1.06	603	-
[2645]	26/06/05	2,759	2,759	2,733	2,734	+25	+0.92	7	-
[2645]	26/06/04	2,716	2,716	2,707	2,709	-57	-2.06	44	-
[2645]	26/06/03	2,718	2,766	2,715	2,766	+41	+1.50	113	-
[2645]	26/06/02	2,687	2,725	2,687	2,725	-12	-0.44	376	-
[2645]	26/06/01	2,687	2,745	2,687	2,737	+5	+0.18	167	-
[2645]	26/05/29	2,720	2,732	2,720	2,732	+42	+1.56	8	-
[2645]	26/05/28	2,693	2,699	2,690	2,690	-14	-0.52	208	-
[2645]	26/05/27	2,758	2,758	2,695	2,704	-4	-0.15	28	-
[2645]	26/05/26	2,655	2,708	2,655	2,708	+3	+0.11	491	-
[2645]	26/05/25	2,724	2,774	2,691	2,705	-6	-0.22	365	-
[2645]	26/05/22	2,704	2,711	2,704	2,711	-11.0	-0.40	122	-
[2645]	26/05/21	2,699	2,722	2,699	2,722	+22.0	+0.81	130	-
[2645]	26/05/20	2,799	2,799	2,690	2,700	-50.0	-1.82	1,444	-
[2645]	26/05/19	2,726	2,750	2,725	2,750	+101.0	+3.81	237	-
[2645]	26/05/18	2,680	2,708	2,649	2,649	-17.0	-0.64	156	-
[2645]	26/05/15	2,728	2,728	2,666	2,666	-12.0	-0.45	124	-
[2645]	26/05/14	2,728	2,728	2,672	2,678	-24.0	-0.89	39	-
[2645]	26/05/13	2,728	2,728	2,693	2,702	-26.0	-0.95	178	-
[2645]	26/05/12	2,728	2,728	2,728	2,728	+50.0	+1.87	3	-
[2645]	26/05/11	2,700	2,700	2,669	2,678	+7.0	+0.26	626	-
[2645]	26/05/08	2,572	2,684	2,572	2,671	-1.0	-0.04	232	-
[2645]	26/05/07	2,668	2,677	2,642	2,672	+21.0	+0.79	1,276	-
[2645]	26/05/01	2,678	2,678	2,637	2,651	+23.0	+0.88	319	-
[2645]	26/04/30	2,636	2,636	2,624	2,628	-13.0	-0.49	452	-
[2645]	26/04/28	2,678	2,678	2,641	2,641	-12.0	-0.45	2	-
[2645]	26/04/27	2,651	2,653	2,626	2,653	+21	+0.80	189	-
[2645]	26/04/24	2,700	2,700	2,626	2,632	-21	-0.79	198	-
[2645]	26/04/23	2,663	2,682	2,645	2,653	-79	-2.89	282	-
[2645]	26/04/22	2,754	2,754	2,726	2,732	-46	-1.66	73	-
[2645]	26/04/21	2,798	2,798	2,778	2,778	-9	-0.32	6	-
[2645]	26/04/20	2,775	2,787	2,770	2,787	+15	+0.54	750	-
[2645]	26/04/17	2,791	2,791	2,770	2,772	-12	-0.43	257	-
[2645]	26/04/16	2,740	2,786	2,740	2,784	+50	+1.83	676	-
[2645]	26/04/15	2,750	2,750	2,734	2,734	-10	-0.36	172	-
[2645]	26/04/14	2,744	2,744	2,744	2,744	+50	+1.86	2	-
[2645]	26/04/13	2,647	2,695	2,647	2,694	+44	+1.66	21	-
[2645]	26/04/10	2,850	2,850	2,650	2,650	-100	-3.64	222	-
[2645]	26/04/09	2,833	2,833	2,747	2,750	-33	-1.19	432	-
[2645]	26/04/08	2,750	2,788	2,750	2,783	+62	+2.28	587	-
[2645]	26/04/07	2,750	2,750	2,713	2,721	+15	+0.55	30	-
[2645]	26/04/06	2,710	2,710	2,706	2,706	-1	-0.04	27	-
[2645]	26/04/03	2,732	2,732	2,700	2,707	+25	+0.93	1,807	-
[2645]	26/04/02	2,710	2,735	2,671	2,682	-19	-0.70	609	-
[2645]	26/04/01	2,670	2,701	2,665	2,701	+95	+3.65	100	-
[2645]	26/03/31	2,647	2,647	2,606	2,606	-1	-0.04	65	-
[2645]	26/03/30	2,712	2,712	2,572	2,607	-55	-2.07	15	-
[2645]	26/03/27	2,660	2,668	2,640	2,662	+92	+3.58	31	-
[2645]	26/03/26	2,668	2,668	2,570	2,570	-48	-1.83	14	-
[2645]	26/03/25	2,587	2,637	2,587	2,618	+31	+1.20	134	-
[2645]	26/03/24	2,622	2,622	2,580	2,587	+15	+0.58	22	-
[2645]	26/03/23	2,579	2,587	2,562	2,572	-57	-2.17	2,185	-
[2645]	26/03/19	2,665	2,665	2,629	2,629	-63	-2.34	81	-
[2645]	26/03/18	2,710	2,710	2,692	2,692	+10	+0.37	16	-
[2645]	26/03/17	2,698	2,700	2,682	2,682	+34	+1.28	118	-
[2645]	26/03/16	2,603	2,683	2,603	2,648	-4	-0.15	505	-
[2645]	26/03/13	2,641	2,668	2,640	2,652	-7	-0.26	256	-
[2645]	26/03/12	2,687	2,687	2,647	2,659	-40	-1.48	27	-
[2645]	26/03/11	2,690	2,716	2,690	2,699	+47	+1.77	97	-
[2645]	26/03/10	2,653	2,657	2,634	2,652	+49	+1.88	979	-
[2645]	26/03/09	2,641	2,641	2,562	2,603	-38	-1.44	195	-
[2645]	26/03/06	2,650	2,651	2,599	2,641	+41	+1.58	201	-
[2645]	26/03/05	2,582	2,649	2,582	2,600	+11	+0.42	2,066	-
[2645]	26/03/04	2,580	2,626	2,565	2,589	+4	+0.15	513	-
[2645]	26/03/03	2,700	2,700	2,585	2,585	-102	-3.80	1,671	-
[2645]	26/03/02	2,724	2,724	2,671	2,687	-23	-0.85	67	-
[2645]	26/02/27	2,682	2,722	2,682	2,710	+28	+1.04	404	-
[2645]	26/02/26	2,675	2,689	2,675	2,682	+36	+1.36	1,075	-
[2645]	26/02/25	2,635	2,649	2,635	2,646	+20	+0.76	126	-
[2645]	26/02/24	2,685	2,685	2,616	2,626	-9	-0.34	188	-
[2645]	26/02/20	2,677	2,677	2,635	2,635	-65	-2.41	324	-
[2645]	26/02/19	2,711	2,711	2,689	2,700	+11	+0.41	397	-
[2645]	26/02/18	2,631	2,695	2,631	2,689	+8	+0.30	210	-
[2645]	26/02/17	2,699	2,699	2,673	2,681	-27	-1.00	1,333	-
[2645]	26/02/16	2,763	2,763	2,703	2,708	-5	-0.18	4,950	-
[2645]	26/02/13	2,791	2,791	2,710	2,713	-78	-2.79	708	-
[2645]	26/02/12	2,771	2,791	2,750	2,791	+21	+0.76	519	-
[2645]	26/02/10	2,775	2,784	2,761	2,770	+45	+1.65	278	-
[2645]	26/02/09	2,739	2,764	2,720	2,725	+32	+1.19	849	-
[2645]	26/02/06	2,693	2,693	2,665	2,693	+15	+0.56	482	-
[2645]	26/02/05	2,700	2,708	2,637	2,678	+46	+1.75	882	-
[2645]	26/02/04	2,618	2,640	2,615	2,632	-36	-1.35	329	-
[2645]	26/02/03	2,602	2,669	2,602	2,668	+30	+1.14	213	-
[2645]	26/02/02	2,678	2,678	2,638	2,638	+10	+0.38	1,068	-
[2645]	26/01/30	2,626	2,630	2,609	2,628	+2	+0.08	1,548	-
[2645]	26/01/29	2,615	2,626	2,599	2,626	-8	-0.30	550	-
[2645]	26/01/28	2,700	2,700	2,620	2,634	-16	-0.60	133	-
[2645]	26/01/27	2,700	2,700	2,650	2,650	-35	-1.30	218	-
[2645]	26/01/26	2,686	2,686	2,675	2,685	-31	-1.14	543	-
[2645]	26/01/23	2,717	2,734	2,715	2,716	+11	+0.41	374	-
[2645]	26/01/22	2,706	2,718	2,705	2,705	+7	+0.26	774	-
[2645]	26/01/21	2,740	2,740	2,684	2,698	-35	-1.28	945	-
[2645]	26/01/20	2,725	2,743	2,725	2,733	-5	-0.18	345	-
[2645]	26/01/19	2,710	2,738	2,710	2,738	-1	-0.04	747	-
[2645]	26/01/16	2,747	2,747	2,727	2,739	-21	-0.76	336	-
[2645]	26/01/15	2,745	2,760	2,740	2,760	+17	+0.62	667	-
[2645]	26/01/14	2,702	2,758	2,702	2,743	-9	-0.33	1,674	-
[2645]	26/01/13	2,750	2,764	2,705	2,752	+15	+0.55	96	-
[2645]	26/01/09	2,704	2,737	2,704	2,737	+17	+0.63	74	-
[2645]	26/01/08	2,728	2,749	2,720	2,720	-10	-0.37	108	-
[2645]	26/01/07	2,715	2,731	2,715	2,730	-17	-0.62	798	-
[2645]	26/01/06	2,721	2,752	2,721	2,747	+28	+1.03	5,460	-
[2645]	26/01/05	2,706	2,722	2,706	2,719	+21	+0.78	1,075	-
[2645]	25/12/30	2,723	2,723	2,698	2,698	-29	-1.06	214	-
[2645]	25/12/29	2,740	2,740	2,720	2,727	+7	+0.26	153	-
[2645]	25/12/26	2,738	2,741	2,718	2,720	-9	-0.33	370	-
[2645]	25/12/25	2,695	2,729	2,695	2,729	+42	+1.56	187	-
[2645]	25/12/24	2,700	2,704	2,687	2,687	-11	-0.41	245	-
[2645]	25/12/23	2,636	2,698	2,636	2,698	+71	+2.70	221	-
[2645]	25/12/22	2,686	2,686	2,627	2,627	-34	-1.28	1,455	-
[2645]	25/12/19	2,675	2,679	2,652	2,661	+9	+0.34	17,527	-
[2645]	25/12/18	2,711	2,711	2,652	2,652	-9	-0.34	58	-
[2645]	25/12/17	2,733	2,733	2,647	2,661	-22	-0.82	27	-
[2645]	25/12/16	2,709	2,709	2,683	2,683	-22	-0.81	72	-
[2645]	25/12/15	2,738	2,738	2,692	2,705	+12	+0.45	2,083	-
[2645]	25/12/12	2,675	2,693	2,667	2,693	+68	+2.59	777	-
[2645]	25/12/11	2,697	2,697	2,620	2,625	-22	-0.83	243	-
[2645]	25/12/10	2,700	2,700	2,647	2,647	-18	-0.68	103	-
[2645]	25/12/09	2,685	2,686	2,665	2,665	-14	-0.52	93	-
[2645]	25/12/08	2,716	2,716	2,671	2,679	+13	+0.49	434	-
[2645]	25/12/05	2,660	2,672	2,660	2,666	-28	-1.04	190	-
[2645]	25/12/04	2,663	2,694	2,662	2,694	+22	+0.82	114	-
[2645]	25/12/03	2,684	2,684	2,660	2,672	-3	-0.11	2,383	-
[2645]	25/12/02	2,768	2,768	2,675	2,675	-43	-1.58	229	-
[2645]	25/12/01	2,813	2,813	2,718	2,718	-45	-1.63	2,028	-
[2645]	25/11/28	2,800	2,800	2,757	2,763	0	0.00	14	-
[2645]	25/11/27	2,713	2,763	2,713	2,763	+42	+1.54	157	-
[2645]	25/11/26	2,670	2,721	2,670	2,721	+53	+1.99	159	-
[2645]	25/11/25	2,735	2,735	2,661	2,668	-17	-0.63	888	-
[2645]	25/11/21	2,640	2,686	2,640	2,685	+33	+1.24	85	-
[2645]	25/11/20	2,683	2,683	2,651	2,652	+19	+0.72	44	-
[2645]	25/11/19	2,638	2,649	2,620	2,633	-17	-0.64	349	-
[2645]	25/11/18	2,680	2,686	2,650	2,650	-36	-1.34	763	-
[2645]	25/11/17	2,780	2,780	2,601	2,686	-59	-2.15	2,899	-
[2645]	25/11/14	2,755	2,757	2,745	2,745	-31	-1.12	36	-
[2645]	25/11/13	2,780	2,783	2,776	2,776	+8	+0.29	214	-
[2645]	25/11/12	2,756	2,776	2,756	2,768	+33	+1.21	590	-
[2645]	25/11/11	2,750	2,750	2,727	2,735	+4	+0.15	3,098	-
[2645]	25/11/10	2,730	2,731	2,711	2,731	+31	+1.15	137	-
[2645]	25/11/07	2,719	2,722	2,686	2,700	-20	-0.74	82	-
[2645]	25/11/06	2,730	2,741	2,714	2,720	-21	-0.77	189	-
[2645]	25/11/05	2,790	2,790	2,712	2,741	-26	-0.94	650	-
[2645]	25/11/04	2,760	2,780	2,754	2,767	+8	+0.29	6,050	-
[2645]	25/10/31	2,800	2,800	2,752	2,759	-5	-0.18	10,570	-
[2645]	25/10/30	2,774	2,775	2,750	2,764	-11	-0.40	214	-
[2645]	25/10/29	2,817	2,817	2,768	2,775	-48	-1.70	3,302	-
[2645]	25/10/28	2,872	2,872	2,823	2,823	-23	-0.81	67	-
[2645]	25/10/27	2,854	2,860	2,840	2,846	+17	+0.60	3,836	-
[2645]	25/10/24	2,854	2,854	2,829	2,829	-12	-0.42	2,769	-
[2645]	25/10/23	2,804	2,844	2,804	2,841	-16	-0.56	174	-
[2645]	25/10/22	2,854	2,870	2,853	2,857	+4	+0.14	135	-
[2645]	25/10/21	2,864	2,880	2,853	2,853	-2	-0.07	158	-
[2645]	25/10/20	2,843	2,862	2,843	2,855	+33	+1.17	128	-
[2645]	25/10/17	2,893	2,893	2,822	2,822	-21	-0.74	84	-
[2645]	25/10/16	2,798	2,859	2,798	2,843	-4	-0.14	77	-
[2645]	25/10/15	2,790	2,847	2,790	2,847	+54	+1.93	29	-
[2645]	25/10/14	2,822	2,841	2,793	2,793	-71	-2.48	124	-
[2645]	25/10/10	2,899	2,899	2,864	2,864	-2	-0.07	309	-
[2645]	25/10/09	2,877	2,892	2,866	2,866	-7	-0.24	14,158	-
[2645]	25/10/08	2,879	2,905	2,873	2,873	-4	-0.14	376	-
[2645]	25/10/07	2,888	2,888	2,871	2,877	-2	-0.07	188	-
[2645]	25/10/06	2,860	2,882	2,860	2,879	+74	+2.64	98	-
[2645]	25/10/03	2,797	2,827	2,797	2,805	+4	+0.14	118	-
[2645]	25/10/02	2,864	2,864	2,790	2,801	-34	-1.20	315	-
[2645]	25/10/01	2,842	2,855	2,801	2,835	-8	-0.28	1,646	-
[2645]	25/09/30	2,833	2,843	2,833	2,843	+8	+0.28	244	-
[2645]	25/09/29	2,871	2,871	2,835	2,835	-18	-0.63	295	-
[2645]	25/09/26	2,873	2,881	2,853	2,853	-10	-0.35	204	-
[2645]	25/09/25	2,847	2,863	2,847	2,863	+34	+1.20	448	-
[2645]	25/09/24	2,815	2,830	2,803	2,829	+1	+0.04	612	-
[2645]	25/09/22	2,840	2,859	2,828	2,828	-11	-0.39	98	-
[2645]	25/09/19	2,845	2,879	2,821	2,839	-21	-0.73	636	-
[2645]	25/09/18	2,888	2,888	2,843	2,860	-8	-0.28	6,716	-
[2645]	25/09/17	2,840	2,868	2,834	2,868	+16	+0.56	2,322	-
[2645]	25/09/16	2,860	2,860	2,835	2,852	-3	-0.11	604	-
[2645]	25/09/12	2,853	2,860	2,832	2,855	+29	+1.03	1,463	-
[2645]	25/09/11	2,850	2,857	2,826	2,826	-20	-0.70	10,069	-
[2645]	25/09/10	2,830	2,846	2,829	2,846	+16	+0.57	70	-
[2645]	25/09/09	2,844	2,844	2,829	2,830	+6	+0.21	20,628	-
[2645]	25/09/08	2,773	2,825	2,773	2,824	+35	+1.25	331	-
[2645]	25/09/05	2,789	2,819	2,789	2,789	-19	-0.68	620	-