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
[2840]	26/10/29	2,687	2,693	2,663	2,688	-21.0	-0.78	123,150	-
[2840]	26/10/28	2,701	2,710	2,694	2,709	+56.0	+2.11	85,249	-
[2840]	26/10/27	2,668	2,670	2,646	2,653	+38.0	+1.45	98,685	-
[2840]	26/10/26	2,620	2,630	2,607	2,615	-11.0	-0.42	61,278	-
[2840]	26/10/23	2,608	2,630	2,596	2,626	-32.0	-1.20	459,843	-
[2840]	26/10/22	2,696	2,704	2,656	2,658	-43.0	-1.59	114,358	-
[2840]	26/10/21	2,713	2,720	2,700	2,701	+20.0	+0.75	89,948	-
[2840]	26/10/20	2,700	2,700	2,677	2,681	-16.0	-0.59	61,091	-
[2840]	26/10/19	2,676	2,697	2,673	2,697	-26.0	-0.95	152,237	-
[2840]	26/10/16	2,717	2,730	2,712	2,723	+24.0	+0.89	93,517	-
[2840]	26/10/15	2,706	2,708	2,688	2,699	-89.0	-3.19	214,335	-
[2840]	26/10/14	2,783	2,797	2,780	2,788	+10.0	+0.36	33,905	-
[2840]	26/10/13	2,794	2,795	2,772	2,778	-42.0	-1.49	108,345	-
[2840]	26/10/09	2,802	2,820	2,796	2,820	-11.0	-0.39	81,374	-
[2840]	26/10/08	2,840	2,842	2,827	2,831	-15.0	-0.53	75,687	-
[2840]	26/10/07	2,850	2,855	2,845	2,846	+6.0	+0.21	62,135	-
[2840]	26/10/06	2,832	2,840	2,826	2,840	+36.0	+1.28	184,373	-
[2840]	26/10/05	2,809	2,813	2,798	2,804	+25.0	+0.90	150,220	-
[2840]	26/10/02	2,783	2,792	2,779	2,779	-36.0	-1.28	110,287	-
[2840]	26/10/01	2,770	2,815	2,767	2,815	+74.0	+2.70	118,532	-
[2840]	26/09/30	2,765	2,765	2,732	2,741	-2.0	-0.07	71,988	-
[2840]	26/09/29	2,750	2,750	2,729	2,743	-11.0	-0.40	60,291	-
[2840]	26/09/28	2,774	2,783	2,754	2,754	-31.0	-1.11	83,058	-
[2840]	26/09/25	2,781	2,790	2,779	2,785	+17.0	+0.61	134,035	-
[2840]	26/09/24	2,772	2,780	2,760	2,768	+90.0	+3.36	161,974	-
[2840]	26/09/18	2,650	2,680	2,641	2,678	+62.0	+2.37	77,868	-
[2840]	26/09/17	2,630	2,630	2,607	2,616	+19.0	+0.73	39,434	-
[2840]	26/09/16	2,595	2,600	2,588	2,597	+2.0	+0.08	24,849	-
[2840]	26/09/15	2,593	2,602	2,585	2,595	+17.0	+0.66	28,990	-
[2840]	26/09/14	2,565	2,578	2,564	2,578	-17.0	-0.66	96,303	-
[2840]	26/09/11	2,587	2,595	2,582	2,595	-8.0	-0.31	64,134	-
[2840]	26/09/10	2,602	2,609	2,594	2,603	-5.0	-0.19	51,539	-
[2840]	26/09/09	2,608	2,621	2,604	2,608	-23.0	-0.87	93,805	-
[2840]	26/09/08	2,625	2,634	2,613	2,631	-35.0	-1.31	106,016	-
[2840]	26/09/07	2,675	2,770	2,655	2,666	-5.0	-0.19	100,742	-
[2840]	26/09/04	2,647	2,671	2,640	2,671	+28.0	+1.06	96,272	-
[2840]	26/09/03	2,673	2,673	2,637	2,643	-19.0	-0.71	73,664	-
[2840]	26/09/02	2,688	2,689	2,662	2,662	-54.0	-1.99	59,364	-
[2840]	26/09/01	2,714	2,721	2,709	2,716	+2.0	+0.07	53,768	-
[2840]	26/08/31	2,700	2,715	2,695	2,714	+1.0	+0.04	67,531	-
[2840]	26/08/28	2,715	2,726	2,713	2,713	+13.0	+0.48	31,411	-
[2840]	26/08/27	2,718	2,718	2,696	2,700	+26.0	+0.97	86,797	-
[2840]	26/08/26	2,677	2,678	2,662	2,674	-7.0	-0.26	64,922	-
[2840]	26/08/25	2,664	2,683	2,655	2,681	+14.0	+0.52	49,916	-
[2840]	26/08/24	2,694	2,694	2,662	2,667	-17.0	-0.63	67,957	-
[2840]	26/08/21	2,678	2,687	2,676	2,684	-19.0	-0.70	59,333	-
[2840]	26/08/20	2,697	2,704	2,691	2,703	+5.0	+0.19	43,269	-
[2840]	26/08/19	2,705	2,714	2,693	2,698	-45.0	-1.64	94,824	-
[2840]	26/08/18	2,757	2,762	2,734	2,743	-27.0	-0.97	77,695	-
[2840]	26/08/17	2,766	2,770	2,759	2,770	+8.0	+0.29	95,936	-
[2840]	26/08/14	2,766	2,770	2,758	2,762	+28.0	+1.02	76,493	-
[2840]	26/08/13	2,730	2,740	2,729	2,734	+14.0	+0.51	56,894	-
[2840]	26/08/12	2,715	2,722	2,708	2,720	-5.0	-0.18	100,024	-
[2840]	26/08/10	2,708	2,727	2,700	2,725	+37.0	+1.38	121,948	-
[2840]	26/08/07	2,696	2,696	2,681	2,688	+8.0	+0.30	67,038	-
[2840]	26/08/06	2,678	2,682	2,667	2,680	-32.0	-1.18	75,928	-
[2840]	26/08/05	2,702	2,715	2,696	2,712	+77.0	+2.92	299,078	-
[2840]	26/08/04	2,620	2,635	2,608	2,635	+59.0	+2.29	145,898	-
[2840]	26/08/03	2,593	2,593	2,547	2,576	-67.0	-2.53	217,888	-
[2840]	26/07/31	2,621	2,643	2,610	2,643	+62.0	+2.40	182,146	-
[2840]	26/07/30	2,576	2,595	2,570	2,581	-31.0	-1.19	133,196	-
[2840]	26/07/29	2,639	2,646	2,587	2,612	-7.0	-0.27	247,979	-
[2840]	26/07/28	2,646	2,648	2,613	2,619	-77.0	-2.86	154,067	-
[2840]	26/07/27	2,692	2,696	2,675	2,696	+15.0	+0.56	81,563	-
[2840]	26/07/24	2,696	2,699	2,673	2,681	-42.0	-1.54	98,736	-
[2840]	26/07/23	2,725	2,736	2,716	2,723	+7.0	+0.26	38,717	-
[2840]	26/07/22	2,741	2,743	2,715	2,716	+7.0	+0.26	55,774	-
[2840]	26/07/21	2,681	2,714	2,672	2,709	+30.0	+1.12	86,901	-
[2840]	26/07/17	2,707	2,709	2,671	2,679	-78	-2.83	309,888	-
[2840]	26/07/16	2,758	2,767	2,745	2,757	-35	-1.25	75,023	-
[2840]	26/07/15	2,778	2,792	2,770	2,792	+44	+1.60	58,022	-
[2840]	26/07/14	2,737	2,754	2,725	2,748	-5	-0.18	175,732	-
[2840]	26/07/13	2,772	2,782	2,740	2,753	-4	-0.15	87,351	-
[2840]	26/07/10	2,777	2,779	2,751	2,757	+4	+0.15	65,961	-
[2840]	26/07/09	2,745	2,753	2,735	2,753	+31	+1.14	98,148	-
[2840]	26/07/08	2,717	2,745	2,717	2,722	-30	-1.09	455,923	-
[2840]	26/07/07	2,772	2,777	2,739	2,752	-12	-0.43	50,860	-
[2840]	26/07/06	2,775	2,775	2,749	2,764	+11	+0.40	123,674	-
[2840]	26/07/03	2,758	2,759	2,724	2,753	-39	-1.40	142,619	-
[2840]	26/07/02	2,799	2,810	2,780	2,792	-37	-1.31	167,861	-
[2840]	26/07/01	2,834	2,842	2,823	2,829	+34	+1.22	187,324	-
[2840]	26/06/30	2,781	2,799	2,769	2,795	+54	+1.97	139,994	-
[2840]	26/06/29	2,740	2,741	2,714	2,741	+32	+1.18	415,479	-
[2840]	26/06/26	2,746	2,752	2,691	2,709	-75	-2.69	753,273	-
[2840]	26/06/25	2,783	2,785	2,763	2,784	+36	+1.31	385,369	-
[2840]	26/06/24	2,745	2,758	2,734	2,748	-21	-0.76	169,433	-
[2840]	26/06/23	2,819	2,824	2,769	2,769	-64	-2.26	259,415	-
[2840]	26/06/22	2,800	2,833	2,800	2,833	+27	+0.96	358,730	-
[2840]	26/06/19	2,825	2,825	2,799	2,806	+19	+0.68	185,634	-
[2840]	26/06/18	2,779	2,792	2,776	2,787	-3	-0.11	223,189	-
[2840]	26/06/17	2,779	2,792	2,775	2,790	-30	-1.06	212,996	-
[2840]	26/06/16	2,821	2,825	2,809	2,820	+28	+1.00	217,794	-
[2840]	26/06/15	2,773	2,792	2,770	2,792	+72	+2.65	242,030	-
[2840]	26/06/12	2,731	2,736	2,715	2,720	+59	+2.22	149,551	-
[2840]	26/06/11	2,624	2,663	2,619	2,661	-13	-0.49	309,549	-
[2840]	26/06/10	2,688	2,693	2,665	2,674	-64	-2.34	378,242	-
[2840]	26/06/09	2,715	2,738	2,703	2,738	+53	+1.97	245,393	-
[2840]	26/06/08	2,688	2,705	2,674	2,685	-93	-3.35	358,377	-
[2840]	26/06/05	2,789	2,792	2,767	2,778	-28	-1.00	241,595	-
[2840]	26/06/04	2,799	2,811	2,793	2,806	-22	-0.78	124,106	-
[2840]	26/06/03	2,828	2,830	2,820	2,828	+21	+0.75	252,700	-
[2840]	26/06/02	2,800	2,807	2,787	2,807	+1	+0.04	163,196	-
[2840]	26/06/01	2,795	2,808	2,795	2,806	+26	+0.94	255,707	-
[2840]	26/05/29	2,776	2,780	2,768	2,780	+34	+1.24	220,252	-
[2840]	26/05/28	2,755	2,761	2,731	2,746	-13	-0.47	183,279	-
[2840]	26/05/27	2,757	2,762	2,752	2,759	+25	+0.91	195,450	-
[2840]	26/05/26	2,737	2,737	2,722	2,734	-46	-1.65	309,595	-
[2840]	26/05/25	2,730	2,850	2,725	2,780	+74	+2.73	274,394	-
[2840]	26/05/22	2,703	2,708	2,697	2,706	+22.0	+0.82	225,457	-
[2840]	26/05/21	2,669	2,690	2,664	2,684	+35.0	+1.32	136,224	-
[2840]	26/05/20	2,650	2,650	2,634	2,649	-1.0	-0.04	97,655	-
[2840]	26/05/19	2,662	2,665	2,640	2,650	+1.0	+0.04	72,357	-
[2840]	26/05/18	2,660	2,662	2,642	2,649	-25.0	-0.93	165,345	-
[2840]	26/05/15	2,702	2,707	2,665	2,674	-15.0	-0.56	165,346	-
[2840]	26/05/14	2,689	2,691	2,670	2,689	+32.0	+1.20	148,940	-
[2840]	26/05/13	2,635	2,658	2,631	2,657	+11.0	+0.42	92,827	-
[2840]	26/05/12	2,659	2,659	2,638	2,646	-1.0	-0.04	158,919	-
[2840]	26/05/11	2,641	2,650	2,637	2,647	+50.0	+1.93	133,870	-
[2840]	26/05/08	2,583	2,597	2,583	2,597	+14.0	+0.54	112,772	-
[2840]	26/05/07	2,580	2,583	2,569	2,583	+88.0	+3.53	229,023	-
[2840]	26/05/01	2,489	2,501	2,486	2,495	-13.0	-0.52	339,893	-
[2840]	26/04/30	2,531	2,539	2,507	2,508	+8.0	+0.32	312,527	-
[2840]	26/04/28	2,516	2,516	2,497	2,500	-11.0	-0.44	174,940	-
[2840]	26/04/27	2,509	2,517	2,504	2,511	+32	+1.29	346,893	-
[2840]	26/04/24	2,478	2,485	2,474	2,479	+9	+0.36	51,288	-
[2840]	26/04/23	2,479	2,479	2,455	2,470	+24	+0.98	63,241	-
[2840]	26/04/22	2,447	2,450	2,444	2,446	+2	+0.08	95,702	-
[2840]	26/04/21	2,441	2,445	2,438	2,444	+17	+0.70	49,369	-
[2840]	26/04/20	2,433	2,433	2,424	2,427	+9	+0.37	68,453	-
[2840]	26/04/17	2,420	2,420	2,412	2,418	+11	+0.46	72,729	-
[2840]	26/04/16	2,400	2,410	2,398	2,407	+42	+1.78	45,059	-
[2840]	26/04/15	2,370	2,371	2,362	2,365	+33	+1.42	144,096	-
[2840]	26/04/14	2,330	2,334	2,329	2,332	+36	+1.57	52,156	-
[2840]	26/04/13	2,287	2,296	2,281	2,296	-5	-0.22	38,103	-
[2840]	26/04/10	2,294	2,305	2,294	2,301	+31	+1.37	61,537	-
[2840]	26/04/09	2,276	2,277	2,270	2,270	-11	-0.48	58,586	-
[2840]	26/04/08	2,280	2,284	2,254	2,281	+63	+2.84	110,290	-
[2840]	26/04/07	2,225	2,226	2,211	2,218	+2	+0.09	58,433	-
[2840]	26/04/06	2,195	2,228	2,195	2,216	+12	+0.54	41,792	-
[2840]	26/04/03	2,220	2,220	2,204	2,204	+38	+1.75	106,474	-
[2840]	26/04/02	2,200	2,200	2,166	2,166	-21	-0.96	89,133	-
[2840]	26/04/01	2,181	2,187	2,176	2,187	+63	+2.97	64,966	-
[2840]	26/03/31	2,112	2,135	2,100	2,124	-8	-0.38	73,568	-
[2840]	26/03/30	2,117	2,134	2,113	2,132	-55	-2.51	99,416	-
[2840]	26/03/27	2,181	2,187	2,171	2,187	-20	-0.91	73,945	-
[2840]	26/03/26	2,217	2,224	2,207	2,207	-5	-0.23	28,872	-
[2840]	26/03/25	2,215	2,219	2,208	2,212	+4	+0.18	124,854	-
[2840]	26/03/24	2,216	2,216	2,194	2,208	+29	+1.33	79,574	-
[2840]	26/03/23	2,184	2,191	2,179	2,179	-68	-3.03	61,754	-
[2840]	26/03/19	2,250	2,260	2,242	2,247	-33	-1.45	33,054	-
[2840]	26/03/18	2,265	2,282	2,265	2,280	+27	+1.20	25,482	-
[2840]	26/03/17	2,261	2,261	2,251	2,253	+1	+0.04	32,701	-
[2840]	26/03/16	2,248	2,256	2,246	2,252	-5	-0.22	30,138	-
[2840]	26/03/13	2,251	2,261	2,245	2,257	-10	-0.44	25,643	-
[2840]	26/03/12	2,274	2,274	2,261	2,267	-9	-0.40	28,373	-
[2840]	26/03/11	2,274	2,288	2,274	2,276	+11	+0.49	134,770	-
[2840]	26/03/10	2,264	2,269	2,257	2,265	+45	+2.03	66,043	-
[2840]	26/03/09	2,207	2,220	2,193	2,220	-63	-2.76	85,674	-
[2840]	26/03/06	2,280	2,288	2,274	2,283	+16	+0.71	27,346	-
[2840]	26/03/05	2,277	2,281	2,262	2,267	+37	+1.66	65,799	-
[2840]	26/03/04	2,249	2,252	2,225	2,230	-14	-0.62	86,608	-
[2840]	26/03/03	2,264	2,265	2,243	2,244	+10	+0.45	80,676	-
[2840]	26/03/02	2,230	2,244	2,227	2,234	-16	-0.71	114,244	-
[2840]	26/02/27	2,246	2,250	2,239	2,250	-26	-1.14	48,163	-
[2840]	26/02/26	2,280	2,280	2,269	2,276	+31	+1.38	86,378	-
[2840]	26/02/25	2,247	2,252	2,243	2,245	+30	+1.35	21,062	-
[2840]	26/02/24	2,209	2,225	2,207	2,215	-17	-0.76	40,879	-
[2840]	26/02/20	2,224	2,232	2,220	2,232	-2	-0.09	26,108	-
[2840]	26/02/19	2,224	2,234	2,218	2,234	+44	+2.01	78,480	-
[2840]	26/02/18	2,176	2,196	2,176	2,190	+25	+1.15	95,282	-
[2840]	26/02/17	2,194	2,194	2,161	2,165	-22	-1.01	85,097	-
[2840]	26/02/16	2,185	2,189	2,183	2,187	+9	+0.41	26,240	-
[2840]	26/02/13	2,184	2,200	2,172	2,178	-54	-2.42	95,190	-
[2840]	26/02/12	2,226	2,234	2,217	2,232	-29	-1.28	186,556	-
[2840]	26/02/10	2,276	2,278	2,257	2,261	-5	-0.22	111,521	-
[2840]	26/02/09	2,283	2,288	2,264	2,266	+44	+1.98	177,298	-
[2840]	26/02/06	2,210	2,222	2,183	2,222	-38	-1.68	184,090	-
[2840]	26/02/05	2,262	2,269	2,246	2,260	-27	-1.18	206,192	-
[2840]	26/02/04	2,278	2,287	2,274	2,287	-35	-1.51	92,646	-
[2840]	26/02/03	2,319	2,323	2,314	2,322	+75	+3.34	69,333	-
[2840]	26/02/02	2,278	2,286	2,240	2,247	-35	-1.53	138,011	-
[2840]	26/01/30	2,286	2,289	2,274	2,282	-24	-1.04	120,103	-
[2840]	26/01/29	2,306	2,309	2,293	2,306	-3	-0.13	72,838	-
[2840]	26/01/28	2,289	2,309	2,286	2,309	-1	-0.04	136,574	-
[2840]	26/01/27	2,291	2,310	2,290	2,310	+35	+1.54	59,846	-
[2840]	26/01/26	2,281	2,281	2,263	2,275	-61	-2.61	61,209	-
[2840]	26/01/23	2,333	2,342	2,329	2,336	+12	+0.52	57,097	-
[2840]	26/01/22	2,324	2,329	2,320	2,324	+25	+1.09	83,384	-
[2840]	26/01/21	2,280	2,299	2,279	2,299	-2	-0.09	51,455	-
[2840]	26/01/20	2,303	2,306	2,296	2,301	+3	+0.13	41,420	-
[2840]	26/01/19	2,316	2,319	2,292	2,298	-45	-1.92	118,615	-
[2840]	26/01/16	2,345	2,346	2,338	2,343	+6	+0.26	35,722	-
[2840]	26/01/15	2,328	2,337	2,322	2,337	-20	-0.85	53,252	-
[2840]	26/01/14	2,365	2,369	2,357	2,357	-4	-0.17	53,440	-
[2840]	26/01/13	2,342	2,361	2,342	2,361	+43	+1.86	92,317	-
[2840]	26/01/09	2,312	2,318	2,307	2,318	+17	+0.74	56,210	-
[2840]	26/01/08	2,321	2,323	2,301	2,301	-10	-0.43	34,467	-
[2840]	26/01/07	2,319	2,321	2,309	2,311	+12	+0.52	73,603	-
[2840]	26/01/06	2,295	2,300	2,290	2,299	+7	+0.31	390,483	-
[2840]	26/01/05	2,290	2,296	2,288	2,292	-6	-0.26	76,419	-
[2840]	25/12/30	2,297	2,302	2,294	2,298	-12	-0.52	23,966	-
[2840]	25/12/29	2,317	2,317	2,307	2,310	0	0.00	62,764	-
[2840]	25/12/26	2,309	2,319	2,308	2,310	+17	+0.74	72,307	-
[2840]	25/12/25	2,309	2,309	2,293	2,293	-10	-0.43	24,794	-
[2840]	25/12/24	2,307	2,307	2,295	2,303	+13	+0.57	34,244	-
[2840]	25/12/23	2,309	2,309	2,289	2,290	-14	-0.61	50,862	-
[2840]	25/12/22	2,310	2,312	2,304	2,304	+49	+2.17	118,840	-
[2840]	25/12/19	2,247	2,259	2,244	2,255	+28	+1.26	41,836	-
[2840]	25/12/18	2,216	2,227	2,213	2,227	-29	-1.29	37,177	-
[2840]	25/12/17	2,232	2,256	2,232	2,256	+31	+1.39	40,096	-
[2840]	25/12/16	2,251	2,251	2,219	2,225	-34	-1.51	63,390	-
[2840]	25/12/15	2,266	2,270	2,258	2,259	-48	-2.08	43,673	-
[2840]	25/12/12	2,303	2,308	2,299	2,307	+12	+0.52	39,040	-
[2840]	25/12/11	2,311	2,311	2,284	2,295	-29	-1.25	73,108	-
[2840]	25/12/10	2,317	2,324	2,315	2,324	+18	+0.78	65,605	-
[2840]	25/12/09	2,309	2,313	2,305	2,306	-4	-0.17	67,454	-
[2840]	25/12/08	2,304	2,310	2,298	2,310	+22	+0.96	60,343	-
[2840]	25/12/05	2,290	2,298	2,288	2,288	-10	-0.44	94,459	-
[2840]	25/12/04	2,292	2,298	2,289	2,298	-1	-0.04	70,320	-
[2840]	25/12/03	2,297	2,303	2,292	2,299	+25	+1.10	118,485	-
[2840]	25/12/02	2,276	2,282	2,271	2,274	+8	+0.35	104,730	-
[2840]	25/12/01	2,289	2,289	2,256	2,266	-17	-0.74	275,442	-
[2840]	25/11/28	2,280	2,285	2,278	2,283	+8	+0.35	53,937	-
[2840]	25/11/27	2,279	2,279	2,268	2,275	+10	+0.44	68,512	-
[2840]	25/11/26	2,255	2,265	2,252	2,265	+25	+1.12	50,579	-
[2840]	25/11/25	2,250	2,252	2,240	2,240	+50	+2.28	101,085	-
[2840]	25/11/21	2,184	2,195	2,179	2,190	-89	-3.91	163,676	-
[2840]	25/11/20	2,266	2,282	2,263	2,279	+83	+3.78	150,903	-
[2840]	25/11/19	2,199	2,202	2,182	2,196	-24	-1.08	130,075	-
[2840]	25/11/18	2,223	2,227	2,192	2,220	-29	-1.29	93,292	-
[2840]	25/11/17	2,238	2,249	2,228	2,249	+25	+1.12	67,835	-
[2840]	25/11/14	2,232	2,235	2,216	2,224	-54	-2.37	109,954	-
[2840]	25/11/13	2,271	2,289	2,271	2,278	-12	-0.52	52,628	-
[2840]	25/11/12	2,271	2,290	2,270	2,290	+12	+0.53	58,438	-
[2840]	25/11/11	2,278	2,285	2,271	2,278	+26	+1.15	60,380	-
[2840]	25/11/10	2,241	2,255	2,232	2,252	+20	+0.90	61,077	-
[2840]	25/11/07	2,224	2,232	2,211	2,232	-37	-1.63	104,752	-
[2840]	25/11/06	2,278	2,280	2,263	2,269	+16	+0.71	51,687	-
[2840]	25/11/05	2,246	2,253	2,220	2,253	-66	-2.85	124,223	-
[2840]	25/11/04	2,308	2,319	2,271	2,319	+3	+0.13	96,200	-
[2840]	25/10/31	2,309	2,316	2,307	2,316	+12	+0.52	92,561	-
[2840]	25/10/30	2,298	2,318	2,288	2,304	+4	+0.17	148,478	-
[2840]	25/10/29	2,279	2,300	2,274	2,300	+40	+1.77	75,962	-
[2840]	25/10/28	2,277	2,277	2,257	2,260	-5	-0.22	88,089	-
[2840]	25/10/27	2,259	2,265	2,250	2,265	+25	+1.12	161,634	-
[2840]	25/10/24	2,214	2,240	2,210	2,240	+48	+2.19	83,719	-
[2840]	25/10/23	2,176	2,193	2,175	2,192	-13	-0.59	117,715	-
[2840]	25/10/22	2,198	2,205	2,190	2,205	+5	+0.23	60,913	-
[2840]	25/10/21	2,189	2,200	2,183	2,200	+32	+1.48	85,539	-
[2840]	25/10/20	2,162	2,171	2,155	2,168	+54	+2.55	41,041	-
[2840]	25/10/17	2,131	2,137	2,113	2,114	-55	-2.54	56,835	-
[2840]	25/10/16	2,158	2,169	2,145	2,169	+18	+0.84	37,620	-
[2840]	25/10/15	2,153	2,157	2,145	2,151	+2	+0.09	75,856	-
[2840]	25/10/14	2,175	2,188	2,142	2,149	-70	-3.15	174,049	-
[2840]	25/10/10	2,219	2,221	2,210	2,219	-3	-0.14	115,624	-
[2840]	25/10/09	2,218	2,222	2,208	2,222	+38	+1.74	105,503	-
[2840]	25/10/08	2,176	2,190	2,176	2,184	+16	+0.74	74,007	-
[2840]	25/10/07	2,163	2,169	2,162	2,168	+8	+0.37	107,138	-
[2840]	25/10/06	2,145	2,160	2,142	2,160	+32	+1.50	178,379	-
[2840]	25/10/03	2,113	2,128	2,113	2,128	+24	+1.14	49,195	-
[2840]	25/10/02	2,103	2,110	2,101	2,104	+19	+0.91	43,669	-
[2840]	25/10/01	2,101	2,103	2,084	2,085	-23	-1.09	44,045	-
[2840]	25/09/30	2,109	2,112	2,103	2,108	-4	-0.19	62,319	-
[2840]	25/09/29	2,114	2,115	2,109	2,112	+1	+0.05	49,662	-
[2840]	25/09/26	2,106	2,111	2,102	2,111	+9	+0.43	52,373	-
[2840]	25/09/25	2,101	2,109	2,100	2,102	-1	-0.05	40,046	-
[2840]	25/09/24	2,093	2,103	2,089	2,103	+6	+0.29	71,502	-
[2840]	25/09/22	2,097	2,105	2,097	2,097	+17	+0.82	114,132	-
[2840]	25/09/19	2,088	2,091	2,075	2,080	+12	+0.58	216,476	-
[2840]	25/09/18	2,060	2,071	2,059	2,068	+15	+0.73	79,481	-
[2840]	25/09/17	2,062	2,062	2,047	2,053	-9	-0.44	37,470	-
[2840]	25/09/16	2,061	2,066	2,060	2,062	+21	+1.03	81,867	-
[2840]	25/09/12	2,038	2,041	2,035	2,041	+9	+0.44	72,934	-
[2840]	25/09/11	2,031	2,033	2,027	2,032	-1	-0.05	71,976	-
[2840]	25/09/10	2,027	2,033	2,027	2,033	+12	+0.59	75,697	-
[2840]	25/09/09	2,022	2,024	2,015	2,021	-7	-0.35	25,988	-
[2840]	25/09/08	2,035	2,040	2,028	2,028	-7	-0.34	130,213	-
[2840]	25/09/05	2,032	2,035	2,027	2,035	+30	+1.50	139,265	-