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
[2848]	26/10/29	3,020	3,050	3,013	3,013	-22.0	-0.72	80	-
[2848]	26/10/28	3,016	3,035	3,016	3,035	+27.0	+0.90	8	-
[2848]	26/10/27	3,073	3,073	3,008	3,008	+3.0	+0.10	11	-
[2848]	26/10/26	3,000	3,011	2,998	3,005	+48.0	+1.62	21	-
[2848]	26/10/23	3,074	3,074	2,957	2,957	-67.0	-2.22	37	-
[2848]	26/10/22	3,059	3,059	3,022	3,024	-63.0	-2.04	37	-
[2848]	26/10/21	3,054	3,087	3,054	3,087	+29.0	+0.95	651	-
[2848]	26/10/20	3,086	3,086	3,058	3,058	-24.0	-0.78	5	-
[2848]	26/10/19	3,146	3,146	3,040	3,082	+6.0	+0.20	327	-
[2848]	26/10/16	3,086	3,086	3,076	3,076	+60.0	+1.99	604	-
[2848]	26/10/15	3,072	3,072	3,015	3,016	-98.0	-3.15	411	-
[2848]	26/10/14	3,190	3,190	3,114	3,114	-7.0	-0.22	294	-
[2848]	26/10/13	3,127	3,127	3,119	3,121	-14.0	-0.45	7	-
[2848]	26/10/09	3,207	3,207	3,114	3,135	-6.0	-0.19	61	-
[2848]	26/10/08	3,246	3,246	3,140	3,141	-37.0	-1.16	160	-
[2848]	26/10/07	3,221	3,221	3,178	3,178	-17.0	-0.53	20	-
[2848]	26/10/06	3,224	3,224	3,175	3,195	+39.0	+1.24	17	-
[2848]	26/10/05	3,147	3,156	3,085	3,156	+43.0	+1.38	115	-
[2848]	26/10/02	3,145	3,145	3,113	3,113	-32.0	-1.02	32	-
[2848]	26/10/01	3,176	3,176	3,106	3,145	+39.0	+1.26	12	-
[2848]	26/09/30	3,024	3,106	3,024	3,106	+49.0	+1.60	108	-
[2848]	26/09/29	3,103	3,103	3,044	3,057	-46.0	-1.48	103	-
[2848]	26/09/28	3,097	3,103	3,097	3,103	+20.0	+0.65	101	-
[2848]	26/09/25	3,123	3,123	3,070	3,083	+30.0	+0.98	47	-
[2848]	26/09/24	3,053	3,064	3,053	3,053	0	+0.00	55	-
[2848]	26/09/18	3,118	3,118	3,035	3,053	+4.0	+0.13	1,307	-
[2848]	26/09/17	3,044	3,049	3,044	3,049	+48.0	+1.60	16	-
[2848]	26/09/16	3,001	3,001	3,001	3,001	-15.0	-0.50	3	-
[2848]	26/09/15	3,029	3,029	3,016	3,016	+19.0	+0.63	3	-
[2848]	26/09/14	－	－	－	2,997	－	－	0	-
[2848]	26/09/11	3,070	3,070	2,973	2,997	-28.0	-0.93	22	-
[2848]	26/09/10	3,131	3,131	3,006	3,025	-36.0	-1.18	33	-
[2848]	26/09/09	－	－	－	3,061	－	－	0	-
[2848]	26/09/08	3,065	3,065	3,061	3,061	-37.0	-1.19	9	-
[2848]	26/09/07	3,135	3,135	3,098	3,098	+29.0	+0.94	18	-
[2848]	26/09/04	3,118	3,118	3,054	3,069	+19.0	+0.62	204	-
[2848]	26/09/03	3,067	3,067	3,050	3,050	0	+0.00	51	-
[2848]	26/09/02	3,162	3,162	3,042	3,050	-65.0	-2.09	41	-
[2848]	26/09/01	3,076	3,115	3,076	3,115	+39.0	+1.27	112	-
[2848]	26/08/31	3,183	3,183	3,069	3,076	-37.0	-1.19	170	-
[2848]	26/08/28	3,109	3,113	3,098	3,113	+13.0	+0.42	62	-
[2848]	26/08/27	3,103	3,103	3,100	3,100	+14.0	+0.45	164	-
[2848]	26/08/26	3,091	3,091	3,069	3,086	+25.0	+0.82	121	-
[2848]	26/08/25	3,077	3,077	3,042	3,061	+11.0	+0.36	31	-
[2848]	26/08/24	－	－	－	3,050	－	－	0	-
[2848]	26/08/21	3,016	3,050	3,016	3,050	+27	+0.89	10	-
[2848]	26/08/20	3,023	3,023	3,023	3,023	+1	+0.03	10	-
[2848]	26/08/19	3,041	3,041	3,022	3,022	-123	-3.91	4	-
[2848]	26/08/18	3,149	3,149	3,145	3,145	-9	-0.29	2	-
[2848]	26/08/17	3,238	3,238	3,154	3,154	-14	-0.44	31	-
[2848]	26/08/14	3,149	3,188	3,149	3,168	+19	+0.60	34	-
[2848]	26/08/13	3,169	3,169	3,145	3,149	+50	+1.61	15	-
[2848]	26/08/12	3,157	3,157	3,099	3,099	+12	+0.39	3	-
[2848]	26/08/10	3,087	3,087	3,072	3,087	+70	+2.32	65	-
[2848]	26/08/07	3,090	3,090	3,017	3,017	-4	-0.13	415	-
[2848]	26/08/06	3,110	3,110	3,021	3,021	-19	-0.63	37	-
[2848]	26/08/05	2,969	3,040	2,969	3,040	+70	+2.36	51	-
[2848]	26/08/04	3,022	3,022	2,970	2,970	-2	-0.07	8	-
[2848]	26/08/03	2,993	2,993	2,930	2,972	-91	-2.97	36	-
[2848]	26/07/31	3,040	3,063	3,034	3,063	+92	+3.10	9	-
[2848]	26/07/30	2,929	2,971	2,929	2,971	+4	+0.13	47	-
[2848]	26/07/29	2,956	2,994	2,956	2,967	+11	+0.37	14	-
[2848]	26/07/28	3,003	3,003	2,956	2,956	-79	-2.60	18	-
[2848]	26/07/27	3,080	3,080	3,025	3,035	+25	+0.83	51	-
[2848]	26/07/24	3,134	3,134	3,010	3,010	-54	-1.76	9	-
[2848]	26/07/23	3,095	3,095	3,060	3,064	－	－	6	-
[2848]	26/07/22	－	－	－	3,027	－	－	0	-
[2848]	26/07/21	2,959	3,031	2,959	3,027	+118	+4.06	47	-
[2848]	26/07/17	3,080	3,080	2,909	2,909	-135	-4.43	67	-
[2848]	26/07/16	3,076	3,076	3,044	3,044	-52	-1.68	17	-
[2848]	26/07/15	3,148	3,148	3,096	3,096	+18	+0.58	3	-
[2848]	26/07/14	3,045	3,078	3,045	3,078	+33	+1.08	10	-
[2848]	26/07/13	3,070	3,070	3,045	3,045	-40	-1.30	18	-
[2848]	26/07/10	3,140	3,140	3,085	3,085	+15	+0.49	32	-
[2848]	26/07/09	3,140	3,140	3,064	3,070	0	0.00	75	-
[2848]	26/07/08	3,156	3,156	3,050	3,070	-16	-0.52	206	-
[2848]	26/07/07	3,093	3,109	3,086	3,086	-25	-0.80	85	-
[2848]	26/07/06	3,137	3,137	3,096	3,111	+44	+1.43	130	-
[2848]	26/07/03	3,138	3,138	3,067	3,067	-1	-0.03	4	-
[2848]	26/07/02	3,071	3,104	3,068	3,068	-25	-0.81	152	-
[2848]	26/07/01	3,022	3,133	3,022	3,093	+30	+0.98	1,019	-
[2848]	26/06/30	3,094	3,094	3,063	3,063	+33	+1.09	111	-
[2848]	26/06/29	3,048	3,055	3,030	3,030	-5	-0.16	883	-
[2848]	26/06/26	3,199	3,199	3,035	3,035	-94	-3.00	696	-
[2848]	26/06/25	3,121	3,129	3,108	3,129	+84	+2.76	59	-
[2848]	26/06/24	3,072	3,072	3,045	3,045	-36	-1.17	42	-
[2848]	26/06/23	3,189	3,189	3,081	3,081	-78	-2.47	50	-
[2848]	26/06/22	3,105	3,164	3,105	3,159	+50	+1.61	94	-
[2848]	26/06/19	3,150	3,150	3,109	3,109	-23	-0.73	28	-
[2848]	26/06/18	3,100	3,132	3,100	3,132	+57	+1.85	236	-
[2848]	26/06/17	3,050	3,082	3,050	3,075	+25	+0.82	125	-
[2848]	26/06/16	3,052	3,052	3,041	3,050	-2	-0.07	14	-
[2848]	26/06/15	3,032	3,063	2,993	3,052	－	－	138	-
[2848]	26/06/12	－	－	－	2,889	－	－	0	-
[2848]	26/06/11	2,870	2,889	2,860	2,889	-16	-0.55	21	-
[2848]	26/06/10	2,939	2,978	2,900	2,905	-147	-4.82	113	-
[2848]	26/06/09	2,980	3,052	2,948	3,052	+172	+5.97	5	-
[2848]	26/06/08	2,936	2,936	2,880	2,880	-106	-3.55	23	-
[2848]	26/06/05	3,040	3,040	2,970	2,986	-4	-0.13	7	-
[2848]	26/06/04	3,029	3,029	2,980	2,990	-48	-1.58	729	-
[2848]	26/06/03	2,998	3,038	2,998	3,038	+88	+2.98	61	-
[2848]	26/06/02	3,075	3,075	2,950	2,950	-47	-1.57	7	-
[2848]	26/06/01	2,997	2,997	2,980	2,997	+2	+0.07	154	-
[2848]	26/05/29	2,955	2,995	2,955	2,995	+90	+3.10	54	-
[2848]	26/05/28	2,920	2,931	2,905	2,905	-43	-1.46	24	-
[2848]	26/05/27	3,005	3,005	2,945	2,948	+3	+0.10	113	-
[2848]	26/05/26	3,000	3,000	2,941	2,945	-6	-0.20	14	-
[2848]	26/05/25	2,920	2,956	2,920	2,951	+107	+3.76	251	-
[2848]	26/05/22	2,900	2,916	2,844	2,844	-49.0	-1.69	6,171	-
[2848]	26/05/21	2,900	2,900	2,893	2,893	-7.0	-0.24	153	-
[2848]	26/05/20	2,900	2,900	2,900	2,900	+34.0	+1.19	1	-
[2848]	26/05/19	2,887	2,887	2,866	2,866	+29.0	+1.02	52	-
[2848]	26/05/18	2,890	2,890	2,835	2,837	-26.0	-0.91	175	-
[2848]	26/05/15	2,935	2,935	2,852	2,863	-81.0	-2.75	53	-
[2848]	26/05/14	2,944	2,944	2,944	2,944	+26.0	+0.89	3	-
[2848]	26/05/13	2,943	2,943	2,918	2,918	-12.0	-0.41	71	-
[2848]	26/05/12	2,930	2,930	2,930	2,930	+50.0	+1.74	1	-
[2848]	26/05/11	－	－	－	2,880	－	－	0	-
[2848]	26/05/08	2,880	2,880	2,880	2,880	+12.0	+0.42	5	-
[2848]	26/05/07	2,875	2,875	2,868	2,868	+72.0	+2.58	14	-
[2848]	26/05/01	2,796	2,796	2,796	2,796	-2.0	-0.07	1	-
[2848]	26/04/30	2,886	2,886	2,792	2,798	-38.0	-1.34	12	-
[2848]	26/04/28	2,867	2,867	2,836	2,836	+19.0	+0.67	37	-
[2848]	26/04/27	2,846	2,856	2,817	2,817	+21	+0.75	536	-
[2848]	26/04/24	2,796	2,796	2,796	2,796	-3	-0.11	890	-
[2848]	26/04/23	2,826	2,937	2,799	2,799	－	－	13	-
[2848]	26/04/22	－	－	－	2,950	－	－	0	-
[2848]	26/04/21	2,950	2,950	2,950	2,950	－	－	2	-
[2848]	26/04/20	－	－	－	2,857	－	－	0	-
[2848]	26/04/17	2,911	2,911	2,857	2,857	-23	-0.80	8	-
[2848]	26/04/16	2,900	2,900	2,880	2,880	+35	+1.23	2	-
[2848]	26/04/15	2,869	2,869	2,845	2,845	+25	+0.89	51	-
[2848]	26/04/14	2,850	2,850	2,810	2,820	+27	+0.97	142	-
[2848]	26/04/13	2,793	2,793	2,793	2,793	0	0.00	60	-
[2848]	26/04/10	2,798	2,798	2,793	2,793	-5	-0.18	723	-
[2848]	26/04/09	2,798	2,798	2,798	2,798	-7	-0.25	2	-
[2848]	26/04/08	2,800	2,822	2,800	2,805	+96	+3.54	769	-
[2848]	26/04/07	2,760	2,760	2,703	2,709	-7	-0.26	21	-
[2848]	26/04/06	2,716	2,716	2,716	2,716	+1	+0.04	11	-
[2848]	26/04/03	2,715	2,715	2,715	2,715	－	－	2	-
[2848]	26/04/02	－	－	－	2,619	－	－	0	-
[2848]	26/04/01	－	－	－	2,619	－	－	0	-
[2848]	26/03/31	2,743	2,753	2,594	2,619	-74	-2.75	43	-
[2848]	26/03/30	2,693	2,693	2,693	2,693	0	0.00	1	-
[2848]	26/03/27	2,682	2,700	2,682	2,693	-7	-0.26	37	-
[2848]	26/03/26	2,700	2,700	2,700	2,700	+1	+0.04	5	-
[2848]	26/03/25	2,742	2,742	2,691	2,699	+74	+2.82	20	-
[2848]	26/03/24	2,692	2,692	2,625	2,625	+33	+1.27	37	-
[2848]	26/03/23	2,670	2,670	2,566	2,592	-91	-3.39	135	-
[2848]	26/03/19	2,707	2,707	2,680	2,683	-71	-2.58	13	-
[2848]	26/03/18	2,754	2,754	2,754	2,754	+56	+2.08	24	-
[2848]	26/03/17	2,733	2,733	2,698	2,698	+15	+0.56	97	-
[2848]	26/03/16	2,648	2,696	2,648	2,683	-15	-0.56	46	-
[2848]	26/03/13	2,698	2,698	2,698	2,698	-22	-0.81	1	-
[2848]	26/03/12	2,810	2,810	2,706	2,720	-40	-1.45	36	-
[2848]	26/03/11	2,782	2,782	2,760	2,760	+23	+0.84	171	-
[2848]	26/03/10	2,818	2,818	2,713	2,737	-31	-1.12	519	-
[2848]	26/03/09	2,774	2,774	2,613	2,768	-6	-0.22	63	-
[2848]	26/03/06	2,774	2,774	2,774	2,774	-9	-0.32	10	-
[2848]	26/03/05	2,834	2,834	2,783	2,783	+99	+3.69	190	-
[2848]	26/03/04	2,836	2,836	2,684	2,684	-108	-3.87	35	-
[2848]	26/03/03	2,921	2,971	2,792	2,792	-79	-2.75	221	-
[2848]	26/03/02	2,955	2,955	2,860	2,871	-34	-1.17	109	-
[2848]	26/02/27	2,953	2,953	2,905	2,905	+2	+0.07	105	-
[2848]	26/02/26	2,903	2,903	2,903	2,903	+20	+0.69	2	-
[2848]	26/02/25	2,862	2,883	2,862	2,883	+48	+1.69	3	-
[2848]	26/02/24	2,879	2,879	2,826	2,835	-1	-0.04	21	-
[2848]	26/02/20	2,900	2,900	2,833	2,836	-23	-0.80	105	-
[2848]	26/02/19	2,847	2,859	2,847	2,859	－	－	55	-
[2848]	26/02/18	－	－	－	2,797	－	－	0	-
[2848]	26/02/17	2,890	2,890	2,797	2,797	-43	-1.51	30	-
[2848]	26/02/16	2,837	2,840	2,837	2,840	－	－	13	-
[2848]	26/02/13	－	－	－	2,887	－	－	0	-
[2848]	26/02/12	2,836	2,895	2,836	2,887	+1	+0.03	11	-
[2848]	26/02/10	2,887	2,887	2,860	2,886	+49	+1.73	36	-
[2848]	26/02/09	2,838	2,852	2,832	2,837	－	－	96	-
[2848]	26/02/06	－	－	－	2,741	－	－	0	-
[2848]	26/02/05	2,750	2,750	2,741	2,741	-9	-0.33	71	-
[2848]	26/02/04	2,750	2,750	2,750	2,750	0	0.00	1	-
[2848]	26/02/03	2,816	2,816	2,750	2,750	+81	+3.03	52	-
[2848]	26/02/02	2,719	2,719	2,669	2,669	-13	-0.48	353	-
[2848]	26/01/30	2,682	2,682	2,682	2,682	+20	+0.75	1	-
[2848]	26/01/29	2,663	2,663	2,650	2,662	-1	-0.04	14	-
[2848]	26/01/28	2,658	2,666	2,658	2,663	-18	-0.67	6,770	-
[2848]	26/01/27	2,677	2,684	2,652	2,681	+6	+0.22	133	-
[2848]	26/01/26	2,776	2,776	2,669	2,675	-51	-1.87	72	-
[2848]	26/01/23	2,740	2,740	2,714	2,726	-24	-0.87	137	-
[2848]	26/01/22	2,750	2,750	2,750	2,750	+52	+1.93	1	-
[2848]	26/01/21	2,680	2,698	2,679	2,698	-33	-1.21	143	-
[2848]	26/01/20	2,745	2,745	2,722	2,731	-14	-0.51	109	-
[2848]	26/01/19	2,801	2,801	2,715	2,745	-6	-0.22	143	-
[2848]	26/01/16	2,749	2,751	2,748	2,751	-12	-0.43	7	-
[2848]	26/01/15	2,810	2,810	2,749	2,763	+3	+0.11	145	-
[2848]	26/01/14	2,800	2,800	2,735	2,760	+36	+1.32	33	-
[2848]	26/01/13	2,720	2,728	2,716	2,724	+54	+2.02	250	-
[2848]	26/01/09	2,675	2,675	2,648	2,670	+22	+0.83	8	-
[2848]	26/01/08	2,667	2,667	2,645	2,648	-19	-0.71	5	-
[2848]	26/01/07	2,698	2,698	2,660	2,667	-24	-0.89	175	-
[2848]	26/01/06	2,699	2,699	2,668	2,691	+41	+1.55	6	-
[2848]	26/01/05	2,610	2,650	2,610	2,650	+41	+1.57	31	-
[2848]	25/12/30	2,602	2,609	2,602	2,609	+1	+0.04	3	-
[2848]	25/12/29	2,610	2,610	2,590	2,608	-2	-0.08	15	-
[2848]	25/12/26	2,598	2,613	2,598	2,610	+18	+0.69	9	-
[2848]	25/12/25	2,596	2,596	2,592	2,592	-1	-0.04	2	-
[2848]	25/12/24	2,593	2,593	2,593	2,593	-1	-0.04	1	-
[2848]	25/12/23	2,596	2,596	2,594	2,594	+14	+0.54	3	-
[2848]	25/12/22	2,645	2,645	2,580	2,580	+7	+0.27	101	-
[2848]	25/12/19	2,602	2,602	2,562	2,573	+21	+0.82	123	-
[2848]	25/12/18	2,612	2,612	2,543	2,552	-10	-0.39	29,020	-
[2848]	25/12/17	2,648	2,648	2,557	2,562	-36	-1.39	13	-
[2848]	25/12/16	2,600	2,600	2,598	2,598	-1	-0.04	2	-
[2848]	25/12/15	2,615	2,615	2,599	2,599	-1	-0.04	125	-
[2848]	25/12/12	2,580	2,600	2,580	2,600	+21	+0.81	101	-
[2848]	25/12/11	2,587	2,587	2,579	2,579	－	－	2	-
[2848]	25/12/10	－	－	－	2,580	－	－	0	-
[2848]	25/12/09	2,581	2,581	2,580	2,580	-1	-0.04	22	-
[2848]	25/12/08	2,614	2,614	2,564	2,581	+17	+0.66	165	-
[2848]	25/12/05	2,570	2,570	2,564	2,564	-34	-1.31	11	-
[2848]	25/12/04	2,557	2,637	2,557	2,598	+42	+1.64	7	-
[2848]	25/12/03	2,561	2,561	2,548	2,556	-1	-0.04	593	-
[2848]	25/12/02	2,526	2,557	2,526	2,557	-19	-0.74	44,743	-
[2848]	25/12/01	2,603	2,603	2,576	2,576	-1	-0.04	123	-
[2848]	25/11/28	2,577	2,577	2,577	2,577	-5	-0.19	6	-
[2848]	25/11/27	2,582	2,582	2,582	2,582	+21	+0.82	1	-
[2848]	25/11/26	2,560	2,561	2,560	2,561	+45	+1.79	2,900	-
[2848]	25/11/25	2,539	2,539	2,516	2,516	+8	+0.32	159	-
[2848]	25/11/21	2,477	2,508	2,477	2,508	+36	+1.46	6,472	-
[2848]	25/11/20	2,472	2,472	2,472	2,472	+1	+0.04	1	-
[2848]	25/11/19	2,471	2,471	2,471	2,471	-43	-1.71	2	-
[2848]	25/11/18	2,541	2,541	2,514	2,514	－	－	151	-
[2848]	25/11/17	－	－	－	2,560	－	－	0	-
[2848]	25/11/14	2,586	2,586	2,560	2,560	-27	-1.04	4	-
[2848]	25/11/13	2,587	2,592	2,585	2,587	+25	+0.98	128	-
[2848]	25/11/12	2,547	2,573	2,547	2,562	+17	+0.67	46	-
[2848]	25/11/11	2,545	2,545	2,545	2,545	+11	+0.43	1	-
[2848]	25/11/10	2,535	2,535	2,533	2,534	+29	+1.16	142	-
[2848]	25/11/07	2,545	2,545	2,505	2,505	-1	-0.04	17	-
[2848]	25/11/06	2,506	2,506	2,506	2,506	+2	+0.08	1	-
[2848]	25/11/05	2,526	2,526	2,465	2,504	-42	-1.65	6,096	-
[2848]	25/11/04	2,558	2,564	2,542	2,546	-20	-0.78	11,459	-
[2848]	25/10/31	2,564	2,566	2,563	2,566	+36	+1.42	8	-
[2848]	25/10/30	2,520	2,530	2,520	2,530	+11	+0.44	36	-
[2848]	25/10/29	2,550	2,550	2,519	2,519	-1	-0.04	82	-
[2848]	25/10/28	2,534	2,534	2,520	2,520	-14	-0.55	4	-
[2848]	25/10/27	2,503	2,542	2,503	2,534	+45	+1.81	1,127	-
[2848]	25/10/24	2,489	2,489	2,489	2,489	+8	+0.32	1	-
[2848]	25/10/23	2,501	2,501	2,476	2,481	-41	-1.63	145	-
[2848]	25/10/22	2,514	2,525	2,504	2,522	-10	-0.39	157	-
[2848]	25/10/21	2,504	2,538	2,504	2,532	+35	+1.40	3	-
[2848]	25/10/20	2,484	2,497	2,484	2,497	+51	+2.09	4	-
[2848]	25/10/17	2,474	2,474	2,446	2,446	-29	-1.17	5	-
[2848]	25/10/16	2,453	2,478	2,453	2,475	+34	+1.39	52	-
[2848]	25/10/15	2,416	2,441	2,416	2,441	+1	+0.04	70	-
[2848]	25/10/14	2,453	2,453	2,440	2,440	-37	-1.49	18	-
[2848]	25/10/10	2,532	2,532	2,477	2,477	-30	-1.20	122	-
[2848]	25/10/09	2,502	2,507	2,502	2,507	+13	+0.52	2	-
[2848]	25/10/08	2,496	2,511	2,494	2,494	-1	-0.04	58	-
[2848]	25/10/07	2,500	2,503	2,494	2,495	0	0.00	60	-
[2848]	25/10/06	2,450	2,495	2,450	2,495	+95	+3.96	62	-
[2848]	25/10/03	2,372	2,402	2,372	2,400	+41	+1.74	7	-
[2848]	25/10/02	2,366	2,366	2,359	2,359	-6	-0.25	2	-
[2848]	25/10/01	2,384	2,384	2,365	2,365	-20	-0.84	2	-
[2848]	25/09/30	2,382	2,385	2,379	2,385	+4	+0.17	4	-
[2848]	25/09/29	2,402	2,402	2,381	2,381	-21	-0.87	104	-
[2848]	25/09/26	2,408	2,418	2,402	2,402	-7	-0.29	1,087	-
[2848]	25/09/25	2,403	2,410	2,403	2,409	+10	+0.42	7	-
[2848]	25/09/24	2,392	2,400	2,391	2,399	-9	-0.37	1,335	-
[2848]	25/09/22	2,436	2,436	2,407	2,408	+22	+0.92	7	-
[2848]	25/09/19	2,395	2,418	2,386	2,386	-1	-0.04	206	-
[2848]	25/09/18	2,390	2,390	2,387	2,387	-1	-0.04	2	-
[2848]	25/09/17	2,394	2,394	2,388	2,388	-20	-0.83	10	-
[2848]	25/09/16	2,399	2,408	2,397	2,408	+10	+0.42	3	-
[2848]	25/09/12	2,450	2,450	2,397	2,398	+21	+0.88	40	-
[2848]	25/09/11	2,374	2,377	2,374	2,377	+1	+0.04	4	-
[2848]	25/09/10	2,359	2,376	2,359	2,376	+1	+0.04	972	-
[2848]	25/09/09	2,381	2,381	2,375	2,375	-1	-0.04	2	-
[2848]	25/09/08	2,361	2,376	2,361	2,376	+31	+1.32	12	-
[2848]	25/09/05	2,347	2,347	2,345	2,345	-1	-0.04	2	-