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
[2646]	26/10/29	3,420	3,461	3,381	3,461	+13.0	+0.38	10,531	-
[2646]	26/10/28	3,458	3,459	3,414	3,448	+75.0	+2.22	2,958	-
[2646]	26/10/27	3,345	3,389	3,345	3,373	+61.0	+1.84	1,614	-
[2646]	26/10/26	3,340	3,350	3,302	3,312	+27.0	+0.82	9,525	-
[2646]	26/10/23	3,265	3,333	3,175	3,285	-50.0	-1.50	3,833	-
[2646]	26/10/22	3,515	3,515	3,335	3,335	-176.0	-5.01	23,190	-
[2646]	26/10/21	3,481	3,520	3,481	3,511	+98.0	+2.87	1,397	-
[2646]	26/10/20	3,568	3,581	3,400	3,413	-155.0	-4.34	4,716	-
[2646]	26/10/19	3,546	3,579	3,507	3,568	-26.0	-0.72	2,170	-
[2646]	26/10/16	3,581	3,599	3,561	3,594	-21.0	-0.58	3,040	-
[2646]	26/10/15	3,631	3,676	3,520	3,615	-143.0	-3.81	19,845	-
[2646]	26/10/14	3,751	3,788	3,751	3,758	+23.0	+0.62	2,189	-
[2646]	26/10/13	3,726	3,777	3,703	3,735	-14.0	-0.37	3,267	-
[2646]	26/10/09	3,735	3,766	3,700	3,749	+8.0	+0.21	3,350	-
[2646]	26/10/08	3,814	3,814	3,741	3,741	-122.0	-3.16	4,381	-
[2646]	26/10/07	3,906	3,944	3,855	3,863	-37.0	-0.95	3,235	-
[2646]	26/10/06	3,863	3,900	3,820	3,900	+65.0	+1.69	2,735	-
[2646]	26/10/05	3,801	3,842	3,801	3,835	+53.0	+1.40	3,974	-
[2646]	26/10/02	3,759	3,850	3,759	3,782	-37.0	-0.97	975	-
[2646]	26/10/01	3,838	3,838	3,775	3,819	-15.0	-0.39	1,419	-
[2646]	26/09/30	3,722	3,834	3,722	3,834	+114.0	+3.06	1,711	-
[2646]	26/09/29	3,752	3,794	3,719	3,720	-46.0	-1.22	549	-
[2646]	26/09/28	3,824	3,824	3,766	3,766	-32.0	-0.84	2,645	-
[2646]	26/09/25	3,769	3,798	3,769	3,798	+29.0	+0.77	524	-
[2646]	26/09/24	3,781	3,809	3,769	3,769	-12.0	-0.32	2,491	-
[2646]	26/09/18	3,704	3,782	3,704	3,781	+81.0	+2.19	1,645	-
[2646]	26/09/17	3,745	3,758	3,699	3,700	-25.0	-0.67	3,884	-
[2646]	26/09/16	3,677	3,738	3,677	3,725	+4.0	+0.11	2,828	-
[2646]	26/09/15	3,667	3,727	3,660	3,721	+31.0	+0.84	1,100	-
[2646]	26/09/14	3,712	3,713	3,650	3,690	-11.0	-0.30	2,082	-
[2646]	26/09/11	3,750	3,750	3,670	3,701	-99.0	-2.61	3,078	-
[2646]	26/09/10	3,883	3,883	3,790	3,800	-83.0	-2.14	2,096	-
[2646]	26/09/09	3,721	3,890	3,721	3,883	+150.0	+4.02	4,894	-
[2646]	26/09/08	3,825	3,875	3,733	3,733	-92.0	-2.41	3,096	-
[2646]	26/09/07	3,813	3,878	3,813	3,825	+22.0	+0.58	3,852	-
[2646]	26/09/04	3,833	3,833	3,774	3,803	-15.0	-0.39	4,434	-
[2646]	26/09/03	3,850	3,874	3,793	3,818	+22.0	+0.58	4,915	-
[2646]	26/09/02	4,000	4,000	3,796	3,796	-269.0	-6.62	10,128	-
[2646]	26/09/01	3,951	4,065	3,948	4,065	+184.0	+4.74	8,998	-
[2646]	26/08/31	3,975	3,975	3,881	3,881	-119.0	-2.97	5,247	-
[2646]	26/08/28	4,012	4,050	3,978	4,000	0	+0.00	19,765	-
[2646]	26/08/27	4,020	4,020	3,929	4,000	-19.0	-0.47	2,197	-
[2646]	26/08/26	3,983	4,035	3,965	4,019	+49.0	+1.23	6,148	-
[2646]	26/08/25	3,990	3,990	3,900	3,970	0	+0.00	6,492	-
[2646]	26/08/24	3,915	4,000	3,911	3,970	+183.0	+4.83	9,854	-
[2646]	26/08/21	3,839	3,879	3,780	3,787	-53.0	-1.38	4,051	-
[2646]	26/08/20	3,848	3,872	3,784	3,840	+62.0	+1.64	5,432	-
[2646]	26/08/19	3,755	3,789	3,693	3,778	-112.0	-2.88	11,414	-
[2646]	26/08/18	3,944	4,000	3,873	3,890	-21.0	-0.54	8,999	-
[2646]	26/08/17	3,889	3,928	3,730	3,911	+61.0	+1.58	7,731	-
[2646]	26/08/14	3,868	3,870	3,817	3,850	+142.0	+3.83	19,044	-
[2646]	26/08/13	3,912	3,915	3,708	3,708	-207.0	-5.29	9,008	-
[2646]	26/08/12	3,885	3,915	3,791	3,915	+55.0	+1.42	8,386	-
[2646]	26/08/10	3,755	3,860	3,755	3,860	+109.0	+2.91	10,517	-
[2646]	26/08/07	3,778	3,833	3,751	3,751	+43.0	+1.16	10,384	-
[2646]	26/08/06	3,760	3,840	3,708	3,708	+18.0	+0.49	10,050	-
[2646]	26/08/05	3,647	3,775	3,630	3,690	+97.0	+2.70	20,359	-
[2646]	26/08/04	3,516	3,593	3,515	3,593	+43.0	+1.21	9,101	-
[2646]	26/08/03	3,559	3,559	3,421	3,550	-15.0	-0.42	23,642	-
[2646]	26/07/31	3,500	3,590	3,427	3,565	+271.0	+8.23	16,096	-
[2646]	26/07/30	3,180	3,344	3,177	3,294	+48.0	+1.48	7,319	-
[2646]	26/07/29	3,330	3,372	3,183	3,246	-114.0	-3.39	15,859	-
[2646]	26/07/28	3,438	3,438	3,323	3,360	-91.0	-2.64	7,915	-
[2646]	26/07/27	3,562	3,563	3,450	3,451	-41.0	-1.17	4,340	-
[2646]	26/07/24	3,570	3,570	3,463	3,492	-148.0	-4.07	14,241	-
[2646]	26/07/23	3,595	3,640	3,558	3,640	+115.0	+3.26	12,021	-
[2646]	26/07/22	3,525	3,619	3,525	3,525	+140.0	+4.14	13,438	-
[2646]	26/07/21	3,315	3,453	3,315	3,385	+133.0	+4.09	7,832	-
[2646]	26/07/17	3,499	3,499	3,220	3,252	-271	-7.69	16,679	-
[2646]	26/07/16	3,595	3,595	3,506	3,523	-142	-3.87	11,176	-
[2646]	26/07/15	3,560	3,665	3,560	3,665	+135	+3.82	4,714	-
[2646]	26/07/14	3,514	3,566	3,440	3,530	+44	+1.26	4,738	-
[2646]	26/07/13	3,570	3,616	3,471	3,486	-84	-2.35	5,765	-
[2646]	26/07/10	3,550	3,610	3,549	3,570	+20	+0.56	3,957	-
[2646]	26/07/09	3,510	3,550	3,493	3,550	+30	+0.85	9,254	-
[2646]	26/07/08	3,572	3,614	3,502	3,520	-157	-4.27	6,124	-
[2646]	26/07/07	3,730	3,755	3,593	3,677	-33	-0.89	8,819	-
[2646]	26/07/06	3,798	3,798	3,700	3,710	-44	-1.17	7,093	-
[2646]	26/07/03	3,630	3,754	3,624	3,754	+68	+1.84	5,206	-
[2646]	26/07/02	3,716	3,761	3,657	3,686	-96	-2.54	8,449	-
[2646]	26/07/01	3,820	3,840	3,737	3,782	-8	-0.21	6,723	-
[2646]	26/06/30	3,797	3,828	3,758	3,790	+63	+1.69	4,337	-
[2646]	26/06/29	3,880	3,880	3,672	3,727	-85	-2.23	18,420	-
[2646]	26/06/26	3,924	3,924	3,773	3,812	-138	-3.49	11,259	-
[2646]	26/06/25	4,070	4,070	3,912	3,950	-50	-1.25	19,990	-
[2646]	26/06/24	3,972	4,062	3,878	4,000	-38	-0.94	18,219	-
[2646]	26/06/23	4,335	4,346	3,982	4,038	-287	-6.64	19,960	-
[2646]	26/06/22	4,097	4,325	4,097	4,325	+213	+5.18	32,569	-
[2646]	26/06/19	4,141	4,160	4,072	4,112	+12	+0.29	9,886	-
[2646]	26/06/18	4,175	4,175	4,100	4,100	-26	-0.63	9,322	-
[2646]	26/06/17	4,141	4,176	4,009	4,126	-84	-2.00	13,143	-
[2646]	26/06/16	4,039	4,222	4,008	4,210	+241	+6.07	33,320	-
[2646]	26/06/15	3,900	4,000	3,900	3,969	+316	+8.65	16,772	-
[2646]	26/06/12	3,690	3,821	3,640	3,653	+101	+2.84	20,245	-
[2646]	26/06/11	3,401	3,590	3,401	3,552	-128	-3.48	14,773	-
[2646]	26/06/10	3,693	3,713	3,574	3,680	-83	-2.21	25,580	-
[2646]	26/06/09	3,838	3,838	3,663	3,763	+23	+0.61	33,034	-
[2646]	26/06/08	3,727	3,809	3,700	3,740	-197	-5.00	30,158	-
[2646]	26/06/05	3,967	3,990	3,902	3,937	-30	-0.76	7,953	-
[2646]	26/06/04	4,013	4,082	3,963	3,967	-116	-2.84	22,591	-
[2646]	26/06/03	4,001	4,135	4,001	4,083	+138	+3.50	19,112	-
[2646]	26/06/02	4,068	4,068	3,913	3,945	-115	-2.83	12,469	-
[2646]	26/06/01	4,142	4,200	4,060	4,060	-128	-3.06	22,695	-
[2646]	26/05/29	4,130	4,200	4,078	4,188	+123	+3.03	17,080	-
[2646]	26/05/28	4,145	4,166	4,023	4,065	-150	-3.56	20,615	-
[2646]	26/05/27	4,310	4,434	4,213	4,215	-139	-3.19	16,345	-
[2646]	26/05/26	4,316	4,362	4,257	4,354	+29	+0.67	10,061	-
[2646]	26/05/25	4,150	4,325	4,150	4,325	+176	+4.24	24,616	-
[2646]	26/05/22	4,085	4,162	4,071	4,149	+94.0	+2.32	13,274	-
[2646]	26/05/21	4,015	4,058	3,960	4,055	+105.0	+2.66	17,197	-
[2646]	26/05/20	3,942	3,950	3,865	3,950	-62.0	-1.55	24,865	-
[2646]	26/05/19	4,115	4,135	3,961	4,012	-88.0	-2.15	48,503	-
[2646]	26/05/18	4,152	4,194	4,100	4,100	-81.0	-1.94	25,557	-
[2646]	26/05/15	4,345	4,459	4,180	4,181	-129.0	-2.99	36,079	-
[2646]	26/05/14	4,430	4,439	4,282	4,310	-181.0	-4.03	46,286	-
[2646]	26/05/13	4,292	4,491	4,200	4,491	+129.0	+2.96	38,870	-
[2646]	26/05/12	4,425	4,493	4,330	4,362	-131.0	-2.92	34,063	-
[2646]	26/05/11	4,401	4,500	4,380	4,493	+100.0	+2.28	38,597	-
[2646]	26/05/08	4,270	4,393	4,215	4,393	+75.0	+1.74	26,174	-
[2646]	26/05/07	4,086	4,323	4,071	4,318	+302.0	+7.52	47,123	-
[2646]	26/05/01	3,968	4,018	3,918	4,016	+74.0	+1.88	12,129	-
[2646]	26/04/30	4,000	4,000	3,880	3,942	-40.0	-1.00	12,499	-
[2646]	26/04/28	3,927	3,995	3,927	3,982	+112.0	+2.89	12,326	-
[2646]	26/04/27	3,870	3,960	3,812	3,870	-39	-1.00	28,157	-
[2646]	26/04/24	3,880	3,927	3,880	3,909	+9	+0.23	15,045	-
[2646]	26/04/23	4,000	4,012	3,833	3,900	-170	-4.18	36,622	-
[2646]	26/04/22	4,041	4,070	3,955	4,070	-13	-0.32	33,621	-
[2646]	26/04/21	4,008	4,083	4,008	4,083	+118	+2.98	14,929	-
[2646]	26/04/20	4,035	4,045	3,965	3,965	-62	-1.54	31,684	-
[2646]	26/04/17	4,132	4,150	4,027	4,027	-153	-3.66	25,909	-
[2646]	26/04/16	4,095	4,180	4,065	4,180	+95	+2.33	18,389	-
[2646]	26/04/15	4,300	4,305	4,016	4,085	-75	-1.80	51,505	-
[2646]	26/04/14	4,098	4,160	4,026	4,160	+188	+4.73	47,745	-
[2646]	26/04/13	3,975	4,010	3,915	3,972	-32	-0.80	25,533	-
[2646]	26/04/10	3,880	4,005	3,838	4,004	+55	+1.39	32,539	-
[2646]	26/04/09	3,946	3,949	3,866	3,949	+12	+0.30	17,118	-
[2646]	26/04/08	3,838	3,950	3,810	3,937	+239	+6.46	40,506	-
[2646]	26/04/07	3,675	3,698	3,625	3,698	+13	+0.35	10,091	-
[2646]	26/04/06	3,650	3,702	3,631	3,685	+38	+1.04	11,492	-
[2646]	26/04/03	3,597	3,670	3,588	3,647	+120	+3.40	17,869	-
[2646]	26/04/02	3,684	3,737	3,527	3,527	-115	-3.16	34,511	-
[2646]	26/04/01	3,568	3,642	3,527	3,642	+239	+7.02	21,416	-
[2646]	26/03/31	3,381	3,476	3,350	3,403	-156	-4.38	20,445	-
[2646]	26/03/30	3,390	3,559	3,373	3,559	+7	+0.20	15,873	-
[2646]	26/03/27	3,495	3,581	3,420	3,552	-13	-0.36	20,353	-
[2646]	26/03/26	3,603	3,628	3,520	3,565	-35	-0.97	13,205	-
[2646]	26/03/25	3,533	3,620	3,533	3,600	+157	+4.56	49,197	-
[2646]	26/03/24	3,400	3,496	3,366	3,443	+113	+3.39	23,399	-
[2646]	26/03/23	3,410	3,425	3,285	3,330	-264	-7.35	60,252	-
[2646]	26/03/19	3,621	3,646	3,570	3,594	-286	-7.37	39,239	-
[2646]	26/03/18	3,671	3,880	3,638	3,880	+269	+7.45	36,913	-
[2646]	26/03/17	3,720	3,735	3,592	3,611	-89	-2.41	22,930	-
[2646]	26/03/16	3,697	3,709	3,590	3,700	-10	-0.27	44,775	-
[2646]	26/03/13	3,615	3,753	3,578	3,710	-30	-0.80	27,639	-
[2646]	26/03/12	3,786	3,817	3,700	3,740	-116	-3.01	30,091	-
[2646]	26/03/11	3,836	3,935	3,827	3,856	+140	+3.77	51,188	-
[2646]	26/03/10	3,738	3,769	3,663	3,716	+141	+3.94	54,326	-
[2646]	26/03/09	3,549	3,610	3,426	3,575	-254	-6.63	117,607	-
[2646]	26/03/06	3,814	3,861	3,709	3,829	-73	-1.87	68,154	-
[2646]	26/03/05	4,149	4,149	3,826	3,902	+82	+2.15	93,905	-
[2646]	26/03/04	3,948	4,060	3,690	3,820	-338	-8.13	191,226	-
[2646]	26/03/03	4,375	4,428	4,128	4,158	-208	-4.76	175,790	-
[2646]	26/03/02	4,248	4,366	4,168	4,366	+92	+2.15	135,473	-
[2646]	26/02/27	4,076	4,274	4,055	4,274	+174	+4.24	87,739	-
[2646]	26/02/26	4,320	4,320	4,038	4,100	+16	+0.39	149,093	-
[2646]	26/02/25	4,034	4,097	3,940	4,084	+180	+4.61	126,746	-
[2646]	26/02/24	3,845	3,933	3,824	3,904	+105	+2.76	65,483	-
[2646]	26/02/20	3,751	3,799	3,730	3,799	+14	+0.37	23,906	-
[2646]	26/02/19	3,711	3,785	3,700	3,785	+90	+2.44	22,755	-
[2646]	26/02/18	3,596	3,699	3,580	3,695	+29	+0.79	16,822	-
[2646]	26/02/17	3,705	3,705	3,600	3,666	-40	-1.08	30,932	-
[2646]	26/02/16	3,840	3,850	3,678	3,706	+6	+0.16	60,260	-
[2646]	26/02/13	3,833	3,884	3,662	3,700	-210	-5.37	78,991	-
[2646]	26/02/12	3,735	3,910	3,663	3,910	+315	+8.76	97,923	-
[2646]	26/02/10	3,504	3,595	3,500	3,595	+135	+3.90	42,049	-
[2646]	26/02/09	3,475	3,475	3,350	3,460	+140	+4.22	35,702	-
[2646]	26/02/06	3,233	3,320	3,206	3,320	-75	-2.21	44,595	-
[2646]	26/02/05	3,476	3,476	3,277	3,395	-11	-0.32	59,601	-
[2646]	26/02/04	3,313	3,425	3,310	3,406	+135	+4.13	44,437	-
[2646]	26/02/03	3,180	3,271	3,165	3,271	+161	+5.18	57,400	-
[2646]	26/02/02	3,137	3,247	3,107	3,110	-167	-5.10	132,826	-
[2646]	26/01/30	3,327	3,418	3,216	3,277	-108	-3.19	76,790	-
[2646]	26/01/29	3,354	3,385	3,250	3,385	+101	+3.08	46,583	-
[2646]	26/01/28	3,285	3,294	3,244	3,284	-7	-0.21	44,509	-
[2646]	26/01/27	3,236	3,292	3,205	3,291	+32	+0.98	56,444	-
[2646]	26/01/26	3,273	3,310	3,230	3,259	-21	-0.64	83,590	-
[2646]	26/01/23	3,270	3,298	3,250	3,280	+30	+0.92	40,470	-
[2646]	26/01/22	3,273	3,273	3,213	3,250	+10	+0.31	26,668	-
[2646]	26/01/21	3,140	3,250	3,111	3,240	+40	+1.25	46,065	-
[2646]	26/01/20	3,250	3,250	3,175	3,200	-50	-1.54	46,328	-
[2646]	26/01/19	3,230	3,250	3,170	3,250	+15	+0.46	65,065	-
[2646]	26/01/16	3,224	3,239	3,178	3,235	+10	+0.31	39,801	-
[2646]	26/01/15	3,258	3,265	3,190	3,225	+37	+1.16	53,075	-
[2646]	26/01/14	3,132	3,295	3,113	3,188	+99	+3.20	40,815	-
[2646]	26/01/13	3,129	3,142	3,080	3,089	+99	+3.31	40,263	-
[2646]	26/01/09	3,055	3,055	2,951	2,990	-75	-2.45	34,888	-
[2646]	26/01/08	2,988	3,065	2,961	3,065	+115	+3.90	26,585	-
[2646]	26/01/07	2,965	2,993	2,945	2,950	+16	+0.55	41,019	-
[2646]	26/01/06	2,895	2,955	2,885	2,934	+89	+3.13	49,580	-
[2646]	26/01/05	2,823	2,858	2,810	2,845	-5	-0.18	18,444	-
[2646]	25/12/30	2,800	2,850	2,741	2,850	0	0.00	8,673	-
[2646]	25/12/29	2,820	2,850	2,780	2,850	+115	+4.20	16,752	-
[2646]	25/12/26	2,774	2,779	2,735	2,735	-26	-0.94	6,392	-
[2646]	25/12/25	2,800	2,815	2,760	2,761	-19	-0.68	6,068	-
[2646]	25/12/24	2,757	2,785	2,757	2,780	+58	+2.13	3,188	-
[2646]	25/12/23	2,734	2,754	2,721	2,722	-38	-1.38	7,163	-
[2646]	25/12/22	2,696	2,760	2,691	2,760	+102	+3.84	5,062	-
[2646]	25/12/19	2,676	2,676	2,626	2,658	0	0.00	15,613	-
[2646]	25/12/18	2,630	2,658	2,616	2,658	+22	+0.83	6,259	-
[2646]	25/12/17	2,580	2,660	2,580	2,636	+39	+1.50	2,977	-
[2646]	25/12/16	2,690	2,690	2,587	2,597	-75	-2.81	8,687	-
[2646]	25/12/15	2,754	2,754	2,650	2,672	-32	-1.18	5,311	-
[2646]	25/12/12	2,730	2,730	2,660	2,704	+88	+3.36	4,724	-
[2646]	25/12/11	2,704	2,704	2,609	2,616	-38	-1.43	2,654	-
[2646]	25/12/10	2,661	2,662	2,621	2,654	+66	+2.55	2,599	-
[2646]	25/12/09	2,640	2,653	2,587	2,588	-26	-0.99	3,514	-
[2646]	25/12/08	2,639	2,700	2,592	2,614	+25	+0.97	1,672	-
[2646]	25/12/05	2,590	2,590	2,562	2,589	+8	+0.31	598	-
[2646]	25/12/04	2,542	2,581	2,542	2,581	+49	+1.94	3,080	-
[2646]	25/12/03	2,534	2,547	2,500	2,532	+4	+0.16	1,340	-
[2646]	25/12/02	2,578	2,578	2,528	2,528	0	0.00	1,495	-
[2646]	25/12/01	2,626	2,627	2,528	2,528	-72	-2.77	1,799	-
[2646]	25/11/28	2,586	2,600	2,561	2,600	+64	+2.52	1,272	-
[2646]	25/11/27	2,578	2,578	2,536	2,536	+8	+0.32	1,339	-
[2646]	25/11/26	2,450	2,535	2,450	2,528	+47	+1.89	6,139	-
[2646]	25/11/25	2,597	2,597	2,457	2,481	-66	-2.59	4,107	-
[2646]	25/11/21	2,497	2,547	2,450	2,547	0	0.00	3,445	-
[2646]	25/11/20	2,582	2,593	2,532	2,547	+53	+2.13	3,360	-
[2646]	25/11/19	2,493	2,511	2,435	2,494	-3	-0.12	2,615	-
[2646]	25/11/18	2,621	2,621	2,495	2,497	-103	-3.96	3,800	-
[2646]	25/11/17	2,589	2,627	2,589	2,600	+40	+1.56	7,877	-
[2646]	25/11/14	2,638	2,638	2,437	2,560	-28	-1.08	4,905	-
[2646]	25/11/13	2,554	2,592	2,523	2,588	+46	+1.81	9,130	-
[2646]	25/11/12	2,447	2,542	2,441	2,542	+144	+6.01	6,905	-
[2646]	25/11/11	2,452	2,452	2,394	2,398	-36	-1.48	4,274	-
[2646]	25/11/10	2,414	2,434	2,400	2,434	+69	+2.92	6,324	-
[2646]	25/11/07	2,400	2,400	2,356	2,365	-54	-2.23	8,895	-
[2646]	25/11/06	2,409	2,425	2,373	2,419	+60	+2.54	5,862	-
[2646]	25/11/05	2,390	2,390	2,271	2,359	-32	-1.34	4,952	-
[2646]	25/11/04	2,398	2,449	2,391	2,391	-5	-0.21	5,235	-
[2646]	25/10/31	2,418	2,418	2,367	2,396	-53	-2.16	2,513	-
[2646]	25/10/30	2,447	2,449	2,349	2,449	+1	+0.04	4,550	-
[2646]	25/10/29	2,351	2,448	2,328	2,448	+118	+5.06	671	-
[2646]	25/10/28	2,393	2,393	2,320	2,330	-70	-2.92	2,890	-
[2646]	25/10/27	2,397	2,400	2,368	2,400	+53	+2.26	7,366	-
[2646]	25/10/24	2,342	2,352	2,318	2,347	-41	-1.72	421	-
[2646]	25/10/23	2,309	2,388	2,273	2,388	+78	+3.38	2,687	-
[2646]	25/10/22	2,305	2,313	2,279	2,310	-12	-0.52	6,603	-
[2646]	25/10/21	2,436	2,436	2,316	2,322	-14	-0.60	2,856	-
[2646]	25/10/20	2,310	2,381	2,310	2,336	+29	+1.26	2,495	-
[2646]	25/10/17	2,337	2,337	2,301	2,307	+2	+0.09	2,438	-
[2646]	25/10/16	2,350	2,350	2,303	2,305	-9	-0.39	3,057	-
[2646]	25/10/15	2,310	2,320	2,290	2,314	-46	-1.95	4,273	-
[2646]	25/10/14	2,330	2,360	2,250	2,360	+80	+3.51	8,463	-
[2646]	25/10/10	2,548	2,550	2,280	2,280	-176	-7.17	6,210	-
[2646]	25/10/09	2,347	2,456	2,336	2,456	+139	+6.00	1,677	-
[2646]	25/10/08	2,330	2,330	2,283	2,317	+37	+1.62	2,461	-
[2646]	25/10/07	2,330	2,330	2,279	2,280	0	0.00	7,135	-
[2646]	25/10/06	2,244	2,312	2,244	2,280	+42	+1.88	6,791	-
[2646]	25/10/03	2,220	2,239	2,200	2,238	+23	+1.04	1,439	-
[2646]	25/10/02	2,220	2,220	2,178	2,215	-5	-0.23	399	-
[2646]	25/10/01	2,220	2,220	2,101	2,220	+22	+1.00	2,529	-
[2646]	25/09/30	2,200	2,220	2,172	2,198	0	0.00	690	-
[2646]	25/09/29	2,129	2,222	2,129	2,198	+14	+0.64	549	-
[2646]	25/09/26	2,200	2,200	2,175	2,184	-10	-0.46	2,928	-
[2646]	25/09/25	2,159	2,198	2,150	2,194	+81	+3.83	2,079	-
[2646]	25/09/24	2,131	2,131	2,100	2,113	0	0.00	183	-
[2646]	25/09/22	2,112	2,117	2,107	2,113	+17	+0.81	4,717	-
[2646]	25/09/19	2,168	2,169	2,089	2,096	-22	-1.04	136	-
[2646]	25/09/18	2,100	2,120	2,093	2,118	+16	+0.76	1,290	-
[2646]	25/09/17	2,147	2,147	2,101	2,102	-45	-2.10	1,203	-
[2646]	25/09/16	2,150	2,150	2,121	2,147	+25	+1.18	963	-
[2646]	25/09/12	2,222	2,222	2,118	2,122	+8	+0.38	409	-
[2646]	25/09/11	2,110	2,124	2,091	2,114	+23	+1.10	40,138	-
[2646]	25/09/10	2,085	2,097	2,085	2,091	-12	-0.57	431	-
[2646]	25/09/09	2,184	2,184	2,092	2,103	-31	-1.45	15,693	-
[2646]	25/09/08	2,165	2,165	2,122	2,134	+19	+0.90	742	-
[2646]	25/09/05	2,189	2,189	2,101	2,115	+13	+0.62	2,135	-