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
[2851]	26/10/29	394	395	394	395	-4.5	-1.12	20	-
[2851]	26/10/28	398	400	398	400	+3.5	+0.88	250	-
[2851]	26/10/27	398	398	397	397	-4.2	-1.04	570	-
[2851]	26/10/26	387	402	387	402	+7.4	+1.87	90	-
[2851]	26/10/23	406	406	382	395	-10.7	-2.64	67,350	-
[2851]	26/10/22	396	406	396	406	+3.0	+0.74	3,100	-
[2851]	26/10/21	398	405	398	403	-0.2	-0.05	2,480	-
[2851]	26/10/20	405	405	404	404	-4.1	-1.00	30	-
[2851]	26/10/19	406	409	398	409	-0.4	-0.10	380	-
[2851]	26/10/16	408	410	407	410	+7.0	+1.74	70	-
[2851]	26/10/15	408	408	403	403	-5.0	-1.23	500	-
[2851]	26/10/14	403	410	403	408	-1.5	-0.37	2,450	-
[2851]	26/10/13	410	410	410	410	+7.0	+1.74	10	-
[2851]	26/10/09	403	403	403	403	+1.2	+0.30	10	-
[2851]	26/10/08	410	410	402	402	-6.7	-1.64	450	-
[2851]	26/10/07	408	409	408	409	+1.9	+0.47	20	-
[2851]	26/10/06	410	410	405	408	+0.1	+0.02	470	-
[2851]	26/10/05	406	408	403	408	+10.6	+2.66	150	-
[2851]	26/10/02	399	399	398	398	-3.0	-0.75	560	-
[2851]	26/10/01	406	406	398	401	+2.8	+0.70	980	-
[2851]	26/09/30	396	399	395	399	+3.2	+0.81	16,220	-
[2851]	26/09/29	395	396	395	396	-2.0	-0.50	1,010	-
[2851]	26/09/28	406	406	398	398	-0.3	-0.08	670	-
[2851]	26/09/25	388	399	388	399	+3.9	+0.98	2,570	-
[2851]	26/09/24	388	396	388	396	0	+0.00	1,350	-
[2851]	26/09/18	386	396	386	396	+2.0	+0.51	4,220	-
[2851]	26/09/17	388	396	388	394	+2.4	+0.61	3,390	-
[2851]	26/09/16	391	392	391	392	-7.0	-1.75	80	-
[2851]	26/09/15	389	399	389	399	+2.9	+0.73	220	-
[2851]	26/09/14	393	397	390	397	+12.5	+3.25	130	-
[2851]	26/09/11	382	390	382	385	-1.3	-0.34	68,150	-
[2851]	26/09/10	386	387	386	387	-1.0	-0.26	70	-
[2851]	26/09/09	393	393	388	388	-4.5	-1.15	170	-
[2851]	26/09/08	396	399	393	393	-3.0	-0.76	35,680	-
[2851]	26/09/07	407	407	396	396	-2.7	-0.68	60	-
[2851]	26/09/04	407	407	397	399	-15.9	-3.83	420	-
[2851]	26/09/03	396	415	396	415	+17.2	+4.32	530	-
[2851]	26/09/02	416	416	398	398	-9.5	-2.33	198,230	-
[2851]	26/09/01	414	414	408	408	+2.2	+0.54	2,300	-
[2851]	26/08/31	419	419	405	406	-0.1	-0.02	68,550	-
[2851]	26/08/28	410	415	406	407	+5.4	+1.34	900	-
[2851]	26/08/27	401	402	401	402	+1.0	+0.25	230	-
[2851]	26/08/26	415	415	401	401	+1.8	+0.45	420	-
[2851]	26/08/25	399	400	399	400	+3.0	+0.76	2,280	-
[2851]	26/08/24	396	398	396	397	+2.9	+0.73	650	-
[2851]	26/08/21	393	395	393	395	+2.2	+0.56	200	-
[2851]	26/08/20	393	393	393	393	+0.9	+0.23	300	-
[2851]	26/08/19	398	398	391	393	-11.7	-2.89	98,380	-
[2851]	26/08/18	405	406	405	405	-5.1	-1.24	290	-
[2851]	26/08/17	－	－	－	410.1	－	－	0	-
[2851]	26/08/14	409.9	411.9	409.9	410.1	+0.9	+0.22	1,220	-
[2851]	26/08/13	402.4	409.2	402.4	409.2	+2.7	+0.66	2,400	-
[2851]	26/08/12	403.5	406.5	403.1	406.5	+7.2	+1.80	390	-
[2851]	26/08/10	399.2	411.0	392.0	399.3	+2.1	+0.53	150,730	-
[2851]	26/08/07	393.1	397.2	391.6	397.2	+4.8	+1.22	1,080	-
[2851]	26/08/06	390.9	392.4	388.9	392.4	-2.7	-0.68	310	-
[2851]	26/08/05	388.4	395.1	388.4	395.1	+12.5	+3.27	360	-
[2851]	26/08/04	382.6	382.6	382.6	382.6	+1.3	+0.34	120	-
[2851]	26/08/03	387.7	387.7	377.6	381.3	-7.7	-1.98	910	-
[2851]	26/07/31	390.6	398.6	389.0	389.0	+0.3	+0.08	960	-
[2851]	26/07/30	387.0	390.0	387.0	388.7	+0.7	+0.18	470	-
[2851]	26/07/29	389.4	389.4	388.0	388.0	-1.4	-0.36	880	-
[2851]	26/07/28	393.7	393.7	388.9	389.4	-6.1	-1.54	90	-
[2851]	26/07/27	382.5	396.0	382.5	395.5	+5.9	+1.51	12,820	-
[2851]	26/07/24	393.1	393.1	389.6	389.6	-6.4	-1.62	340	-
[2851]	26/07/23	397.8	397.8	396.0	396.0	-1.3	-0.33	150	-
[2851]	26/07/22	394.0	398.1	394.0	397.3	+0.4	+0.10	920	-
[2851]	26/07/21	392.1	396.9	392.1	396.9	+10.9	+2.82	1,350	-
[2851]	26/07/17	396.6	396.6	383.9	386.0	-13.8	-3.45	1,450	-
[2851]	26/07/16	402.0	402.0	397.4	399.8	-7.2	-1.77	6,690	-
[2851]	26/07/15	405.5	407.0	401.0	407.0	+9.5	+2.39	640	-
[2851]	26/07/14	402.7	402.7	395.7	397.5	+1.8	+0.45	170	-
[2851]	26/07/13	404.7	404.7	395.5	395.7	-1.8	-0.45	340	-
[2851]	26/07/10	398.0	399.9	397.5	397.5	0.0	0.00	100	-
[2851]	26/07/09	397.3	397.5	397.3	397.5	+0.3	+0.08	230	-
[2851]	26/07/08	398.4	398.4	397.2	397.2	-5.8	-1.44	20	-
[2851]	26/07/07	404.7	404.7	403.0	403.0	0.0	0.00	700	-
[2851]	26/07/06	402.0	403.0	402.0	403.0	+3.0	+0.75	230	-
[2851]	26/07/03	400.0	400.0	400.0	400.0	0.0	0.00	430	-
[2851]	26/07/02	398.4	400.0	396.3	400.0	+6.3	+1.60	2,140	-
[2851]	26/07/01	402.2	402.2	393.7	393.7	-0.5	-0.13	75,700	-
[2851]	26/06/30	394.8	396.0	392.6	394.2	+4.2	+1.08	1,620	-
[2851]	26/06/29	390.0	390.1	387.7	390.0	+3.7	+0.96	550	-
[2851]	26/06/26	386.8	388.2	385.0	386.3	-5.6	-1.43	5,510	-
[2851]	26/06/25	394.6	394.6	390.5	391.9	+5.3	+1.37	1,280	-
[2851]	26/06/24	387.9	392.8	386.6	386.6	-4.3	-1.10	8,270	-
[2851]	26/06/23	400.9	400.9	390.9	390.9	-10.0	-2.49	610	-
[2851]	26/06/22	401.5	401.5	393.5	400.9	+7.4	+1.88	1,950	-
[2851]	26/06/19	400.1	402.6	393.5	393.5	-6.3	-1.58	66,290	-
[2851]	26/06/18	394.5	400.0	394.5	399.8	+5.7	+1.45	2,930	-
[2851]	26/06/17	394.2	395.7	393.7	394.1	+4.7	+1.21	1,740	-
[2851]	26/06/16	390.2	390.2	389.3	389.4	-3.4	-0.87	690	-
[2851]	26/06/15	392.1	396.5	379.0	392.8	+8.7	+2.27	2,240	-
[2851]	26/06/12	382.0	387.0	382.0	384.1	+10.1	+2.70	830	-
[2851]	26/06/11	380.7	380.7	371.4	374.0	-2.1	-0.56	310	-
[2851]	26/06/10	382.2	382.2	376.0	376.1	+0.2	+0.05	1,490	-
[2851]	26/06/09	376.2	376.2	373.4	375.9	+5.7	+1.54	2,820	-
[2851]	26/06/08	373.3	376.9	370.2	370.2	-11.1	-2.91	760	-
[2851]	26/06/05	384.8	384.8	380.7	381.3	+0.7	+0.18	170	-
[2851]	26/06/04	384.2	384.2	380.6	380.6	-7.4	-1.91	980	-
[2851]	26/06/03	382.9	388.3	382.9	388.0	+10.6	+2.81	6,530	-
[2851]	26/06/02	388.9	388.9	377.4	377.4	-3.5	-0.92	490	-
[2851]	26/06/01	379.9	383.9	379.9	380.9	-1.2	-0.31	4,600	-
[2851]	26/05/29	376.3	382.2	376.3	382.1	+10.1	+2.72	150	-
[2851]	26/05/28	375.4	375.4	372.0	372.0	-3.4	-0.91	290	-
[2851]	26/05/27	372.0	377.2	372.0	375.4	+0.4	+0.11	3,350	-
[2851]	26/05/26	375.5	376.3	375.0	375.0	-1.7	-0.45	2,040	-
[2851]	26/05/25	374.8	376.7	372.7	376.7	+4.7	+1.26	2,680	-
[2851]	26/05/22	372	372	368	372	+4.0	+1.09	3,560	-
[2851]	26/05/21	370	370	368	368	+6.0	+1.66	2,320	-
[2851]	26/05/20	368	368	362	362	-6.2	-1.68	530	-
[2851]	26/05/19	369	374	368	369	+4.5	+1.23	140	-
[2851]	26/05/18	369	369	364	365	+0.4	+0.11	30	-
[2851]	26/05/15	365	365	365	365	-0.4	-0.11	250	-
[2851]	26/05/14	378	378	366	366	-3.9	-1.05	770	-
[2851]	26/05/13	368	370	367	370	+7.1	+1.96	540	-
[2851]	26/05/12	－	－	－	362.9	－	－	0	-
[2851]	26/05/11	367	367	360	362	+3.9	+1.09	4,310	-
[2851]	26/05/08	359	360	359	359	+0.2	+0.06	530	-
[2851]	26/05/07	350	362	350	359	+11.7	+3.36	2,360	-
[2851]	26/05/01	351	351	348	348	-0.4	-0.11	2,730	-
[2851]	26/04/30	350	350	348	349	-5.6	-1.58	3,440	-
[2851]	26/04/28	353	355	353	355	+1.1	+0.31	2,120	-
[2851]	26/04/27	351.1	358.6	351.1	353.9	+2.8	+0.80	5,470	-
[2851]	26/04/24	355.6	355.6	350.5	351.1	+3.5	+1.01	260	-
[2851]	26/04/23	347.6	347.6	347.6	347.6	-7.0	-1.97	20	-
[2851]	26/04/22	361.8	361.8	354.6	354.6	-3.8	-1.06	120	-
[2851]	26/04/21	358.4	358.4	358.4	358.4	+0.5	+0.14	350	-
[2851]	26/04/20	359.2	359.2	357.5	357.9	-1.3	-0.36	2,380	-
[2851]	26/04/17	363.0	363.0	359.2	359.2	-2.6	-0.72	60	-
[2851]	26/04/16	359.0	361.8	359.0	361.8	+4.4	+1.23	320	-
[2851]	26/04/15	351.6	358.0	351.6	357.4	+5.2	+1.48	1,640	-
[2851]	26/04/14	351.9	354.1	351.9	352.2	+0.7	+0.20	810	-
[2851]	26/04/13	353.8	353.8	351.0	351.5	-1.7	-0.48	1,210	-
[2851]	26/04/10	350.1	355.0	350.1	353.2	+0.5	+0.14	990	-
[2851]	26/04/09	360.0	360.0	352.7	352.7	+0.1	+0.03	870	-
[2851]	26/04/08	352.4	355.7	352.4	352.6	+8.6	+2.50	460	-
[2851]	26/04/07	344.8	344.8	344.0	344.0	-0.8	-0.23	810	-
[2851]	26/04/06	344.0	344.8	344.0	344.8	+1.3	+0.38	1,770	-
[2851]	26/04/03	348.5	348.5	343.5	343.5	+3.0	+0.88	240	-
[2851]	26/04/02	350.8	350.8	340.5	340.5	-2.3	-0.67	110	-
[2851]	26/04/01	343.7	343.7	342.8	342.8	+11.3	+3.41	30	-
[2851]	26/03/31	331.2	332.5	330.0	331.5	-1.2	-0.36	230	-
[2851]	26/03/30	329.6	332.7	326.8	332.7	-4.0	-1.19	2,920	-
[2851]	26/03/27	336.3	344.3	336.3	336.7	-0.5	-0.15	420	-
[2851]	26/03/26	348.8	348.8	337.2	337.2	-3.6	-1.06	3,830	-
[2851]	26/03/25	342.5	342.5	338.1	340.8	+7.2	+2.16	1,160	-
[2851]	26/03/24	334.7	334.7	329.5	333.6	+5.9	+1.80	750	-
[2851]	26/03/23	337.8	337.8	325.8	327.7	-10.3	-3.05	2,690	-
[2851]	26/03/19	340.2	341.1	338.0	338.0	-5.7	-1.66	1,030	-
[2851]	26/03/18	341.7	343.7	341.7	343.7	+1.7	+0.50	940	-
[2851]	26/03/17	343.8	345.1	342.0	342.0	+3.3	+0.97	280	-
[2851]	26/03/16	352.0	352.0	338.7	338.7	-1.2	-0.35	1,920	-
[2851]	26/03/13	335.7	339.9	335.7	339.9	-1.0	-0.29	1,010	-
[2851]	26/03/12	342.4	342.6	340.0	340.9	-5.1	-1.47	2,680	-
[2851]	26/03/11	348.7	349.2	346.0	346.0	+1.5	+0.44	530	-
[2851]	26/03/10	344.6	346.6	342.2	344.5	+4.9	+1.44	37,320	-
[2851]	26/03/09	350.3	350.3	331.3	339.6	-10.7	-3.05	8,350	-
[2851]	26/03/06	341.0	350.3	341.0	350.3	+3.6	+1.04	3,160	-
[2851]	26/03/05	354.6	354.6	346.7	346.7	+4.5	+1.32	1,700	-
[2851]	26/03/04	347.1	347.1	340.2	342.2	-12.8	-3.61	2,920	-
[2851]	26/03/03	362.0	362.1	355.0	355.0	-9.6	-2.63	2,660	-
[2851]	26/03/02	371.1	371.1	362.0	364.6	-5.7	-1.54	3,360	-
[2851]	26/02/27	369.6	370.4	368.7	370.3	+4.5	+1.23	1,880	-
[2851]	26/02/26	367.5	367.5	365.4	365.8	+5.2	+1.44	1,730	-
[2851]	26/02/25	357.0	361.9	357.0	360.6	+4.7	+1.32	41,370	-
[2851]	26/02/24	357.9	357.9	355.8	355.9	-0.6	-0.17	1,430	-
[2851]	26/02/20	358.2	358.2	356.3	356.5	-5.3	-1.46	450	-
[2851]	26/02/19	359.4	361.9	359.1	361.8	+4.8	+1.34	1,040	-
[2851]	26/02/18	358.4	358.4	357.0	357.0	+4.4	+1.25	910	-
[2851]	26/02/17	361.7	361.7	350.6	352.6	-3.1	-0.87	1,950	-
[2851]	26/02/16	357.4	357.4	355.3	355.7	-1.7	-0.48	420	-
[2851]	26/02/13	359.5	360.1	357.4	357.4	-6.5	-1.79	720	-
[2851]	26/02/12	365.3	365.3	361.2	363.9	+3.1	+0.86	610	-
[2851]	26/02/10	356.1	360.8	356.1	360.8	+4.7	+1.32	110	-
[2851]	26/02/09	366.2	366.2	353.9	356.1	+5.9	+1.68	2,580	-
[2851]	26/02/06	347.8	350.2	345.8	350.2	+2.6	+0.75	21,860	-
[2851]	26/02/05	348.3	349.0	346.2	347.6	+2.9	+0.84	20,700	-
[2851]	26/02/04	348.0	348.0	344.7	344.7	-4.1	-1.18	280	-
[2851]	26/02/03	344.6	349.2	344.6	348.8	+7.0	+2.05	1,130	-
[2851]	26/02/02	347.9	347.9	341.8	341.8	0.0	0.00	2,870	-
[2851]	26/01/30	341.8	341.8	341.8	341.8	+1.6	+0.47	500	-
[2851]	26/01/29	338.1	340.6	337.9	340.2	-2.9	-0.85	8,100	-
[2851]	26/01/28	343.0	343.1	340.0	343.1	+0.7	+0.20	20,250	-
[2851]	26/01/27	342.3	342.4	342.3	342.4	-4.0	-1.15	320	-
[2851]	26/01/26	356.0	356.0	345.0	346.4	-6.2	-1.76	1,440	-
[2851]	26/01/23	351.6	353.3	351.6	352.6	+1.0	+0.28	2,250	-
[2851]	26/01/22	353.4	353.4	351.6	351.6	+2.6	+0.74	990	-
[2851]	26/01/21	349.3	350.1	348.2	349.0	-5.1	-1.44	2,830	-
[2851]	26/01/20	356.0	356.0	353.1	354.1	-1.2	-0.34	290	-
[2851]	26/01/19	355.3	355.3	353.6	355.3	-2.1	-0.59	5,580	-
[2851]	26/01/16	359.3	359.3	355.9	357.4	-2.0	-0.56	1,990	-
[2851]	26/01/15	365.4	365.4	357.5	359.4	+2.0	+0.56	7,110	-
[2851]	26/01/14	355.0	357.4	355.0	357.4	+4.8	+1.36	5,270	-
[2851]	26/01/13	355.5	355.5	352.3	352.6	+7.7	+2.23	2,290	-
[2851]	26/01/09	351.7	351.7	343.9	344.9	+1.2	+0.35	8,670	-
[2851]	26/01/08	346.0	346.0	343.6	343.7	-3.4	-0.98	710	-
[2851]	26/01/07	347.7	349.1	347.0	347.1	-1.6	-0.46	200	-
[2851]	26/01/06	350.0	350.0	346.7	348.7	+6.7	+1.96	1,520	-
[2851]	26/01/05	341.0	342.0	340.6	342.0	+4.8	+1.42	3,870	-
[2851]	25/12/30	337.2	337.2	337.2	337.2	+0.2	+0.06	10	-
[2851]	25/12/29	339.0	339.0	335.9	337.0	-0.2	-0.06	230	-
[2851]	25/12/26	336.0	337.4	336.0	337.2	+1.3	+0.39	110	-
[2851]	25/12/25	337.8	337.8	335.9	335.9	-0.2	-0.06	1,730	-
[2851]	25/12/24	337.0	337.0	336.1	336.1	+0.4	+0.12	30	-
[2851]	25/12/23	335.9	335.9	335.3	335.7	+2.3	+0.69	1,750	-
[2851]	25/12/22	333.3	333.6	333.0	333.4	－	－	1,510	-
[2851]	25/12/19	－	－	－	329.2	－	－	0	-
[2851]	25/12/18	329.2	329.2	329.2	329.2	0.0	0.00	300	-
[2851]	25/12/17	330.3	330.3	326.7	329.2	-5.8	-1.73	2,620	-
[2851]	25/12/16	336.1	336.1	335.0	335.0	0.0	0.00	30	-
[2851]	25/12/15	329.4	335.3	329.4	335.0	+2.0	+0.60	1,920	-
[2851]	25/12/12	329.5	333.0	329.5	333.0	+4.5	+1.37	10,770	-
[2851]	25/12/11	334.7	334.7	327.9	328.5	-2.5	-0.76	41,710	-
[2851]	25/12/10	335.6	335.6	331.0	331.0	-0.7	-0.21	1,000	-
[2851]	25/12/09	332.0	332.0	331.2	331.7	+2.1	+0.64	260	-
[2851]	25/12/08	331.0	331.0	329.6	329.6	-3.1	-0.93	1,180	-
[2851]	25/12/05	331.2	332.7	331.2	332.7	-0.7	-0.21	320	-
[2851]	25/12/04	334.8	334.8	330.4	333.4	+3.6	+1.09	40,030	-
[2851]	25/12/03	329.4	329.8	328.0	329.8	+0.9	+0.27	810	-
[2851]	25/12/02	335.0	335.0	328.9	328.9	+0.7	+0.21	280	-
[2851]	25/12/01	333.9	333.9	328.2	328.2	-5.1	-1.53	760	-
[2851]	25/11/28	334.0	334.0	333.3	333.3	+0.5	+0.15	400	-
[2851]	25/11/27	334.4	334.4	332.8	332.8	+0.9	+0.27	1,000	-
[2851]	25/11/26	329.3	331.9	328.7	331.9	+6.3	+1.93	1,480	-
[2851]	25/11/25	334.1	334.1	324.2	325.6	-0.5	-0.15	15,690	-
[2851]	25/11/21	334.7	334.7	324.1	326.1	-0.6	-0.18	250	-
[2851]	25/11/20	326.0	328.5	326.0	326.7	+4.0	+1.24	117,220	-
[2851]	25/11/19	320.3	322.7	320.3	322.7	-1.3	-0.40	110	-
[2851]	25/11/18	330.2	330.2	324.0	324.0	-5.4	-1.64	90	-
[2851]	25/11/17	335.0	335.5	329.4	329.4	-1.8	-0.54	10,570	-
[2851]	25/11/14	328.5	331.2	328.5	331.2	－	－	300	-
[2851]	25/11/13	－	－	－	330.1	－	－	0	-
[2851]	25/11/12	330.7	331.4	330.1	330.1	+1.6	+0.49	550	-
[2851]	25/11/11	330.1	330.1	327.8	328.5	+2.4	+0.74	200	-
[2851]	25/11/10	327.0	327.0	324.6	326.1	+2.8	+0.87	55,260	-
[2851]	25/11/07	328.2	328.2	322.0	323.3	-1.9	-0.58	690	-
[2851]	25/11/06	324.3	325.2	323.6	325.2	+4.6	+1.43	220	-
[2851]	25/11/05	335.8	335.8	315.3	320.6	-7.2	-2.20	2,920	-
[2851]	25/11/04	329.0	329.6	327.8	327.8	-0.6	-0.18	2,470	-
[2851]	25/10/31	331.2	331.2	326.3	328.4	+5.2	+1.61	50,570	-
[2851]	25/10/30	320.1	323.9	320.0	323.2	+2.6	+0.81	6,850	-
[2851]	25/10/29	330.1	330.1	320.5	320.6	-1.5	-0.47	50,420	-
[2851]	25/10/28	332.9	332.9	322.1	322.1	-2.8	-0.86	7,480	-
[2851]	25/10/27	325.4	327.0	324.9	324.9	+2.7	+0.84	230	-
[2851]	25/10/24	322.4	322.4	321.0	322.2	+2.5	+0.78	50	-
[2851]	25/10/23	320.6	320.6	319.7	319.7	-2.5	-0.78	60	-
[2851]	25/10/22	320.6	322.6	320.6	322.2	+2.0	+0.62	30	-
[2851]	25/10/21	321.7	322.3	320.2	320.2	+1.1	+0.34	480	-
[2851]	25/10/20	313.0	319.1	313.0	319.1	+6.1	+1.95	590	-
[2851]	25/10/17	319.5	319.5	313.0	313.0	-4.3	-1.36	1,160	-
[2851]	25/10/16	317.7	317.7	317.3	317.3	+2.7	+0.86	5,600	-
[2851]	25/10/15	312.1	314.6	304.9	314.6	+5.6	+1.81	2,890	-
[2851]	25/10/14	314.5	314.8	309.0	309.0	-8.4	-2.65	220	-
[2851]	25/10/10	321.1	321.1	317.0	317.4	-5.3	-1.64	51,450	-
[2851]	25/10/09	322.9	322.9	321.6	322.7	+2.8	+0.88	9,340	-
[2851]	25/10/08	321.9	323.2	319.9	319.9	+0.4	+0.13	1,730	-
[2851]	25/10/07	321.2	321.6	319.5	319.5	+0.7	+0.22	500	-
[2851]	25/10/06	319.9	320.7	316.8	318.8	+9.8	+3.17	3,460	-
[2851]	25/10/03	305.6	310.1	305.6	309.0	+5.7	+1.88	570	-
[2851]	25/10/02	308.9	308.9	299.0	303.3	-5.6	-1.81	80	-
[2851]	25/10/01	315.0	315.0	306.0	308.9	+0.4	+0.13	60	-
[2851]	25/09/30	308.4	308.6	306.3	308.5	+0.9	+0.29	70	-
[2851]	25/09/29	317.0	317.0	307.6	307.6	-1.4	-0.45	1,030	-
[2851]	25/09/26	309.6	309.6	308.0	309.0	+0.1	+0.03	820	-
[2851]	25/09/25	309.2	309.2	308.1	308.9	+4.0	+1.31	310	-
[2851]	25/09/24	305.8	305.8	304.2	304.9	-0.9	-0.29	480	-
[2851]	25/09/22	302.0	307.6	302.0	305.8	+1.8	+0.59	80	-
[2851]	25/09/19	309.6	309.6	302.8	304.0	-3.6	-1.17	18,820	-
[2851]	25/09/18	306.2	307.8	306.2	307.6	+2.6	+0.85	9,420	-
[2851]	25/09/17	305.5	305.5	304.2	305.0	-1.8	-0.59	1,910	-
[2851]	25/09/16	307.8	307.8	306.0	306.8	+0.3	+0.10	3,400	-
[2851]	25/09/12	306.5	307.3	305.4	306.5	+3.5	+1.16	52,960	-
[2851]	25/09/11	304.4	304.4	303.0	303.0	-1.2	-0.39	940	-
[2851]	25/09/10	303.6	304.2	303.5	304.2	+1.4	+0.46	108,390	-
[2851]	25/09/09	306.4	306.6	302.8	302.8	-0.1	-0.03	4,140	-
[2851]	25/09/08	299.0	304.7	299.0	302.9	+3.5	+1.17	13,920	-
[2851]	25/09/05	302.1	302.1	299.3	299.4	+1.5	+0.50	138,180	-