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
[9635]	26/10/29	2,368	2,370	2,368	2,370	+8.0	+0.34	400	2,479,207,168
[9635]	26/10/28	2,367	2,367	2,362	2,362	-6.0	-0.25	400	2,470,838,528
[9635]	26/10/27	2,366	2,368	2,362	2,368	0	+0.00	300	2,477,115,136
[9635]	26/10/26	2,368	2,368	2,368	2,368	+1.0	+0.04	500	2,477,115,136
[9635]	26/10/23	2,390	2,390	2,367	2,367	-28.0	-1.17	400	2,476,069,120
[9635]	26/10/22	2,411	2,411	2,395	2,395	-16.0	-0.66	1,400	2,505,359,104
[9635]	26/10/21	2,412	2,428	2,411	2,411	-9.0	-0.37	500	2,522,096,384
[9635]	26/10/20	2,420	2,420	2,420	2,420	-50.0	-2.02	300	2,531,511,296
[9635]	26/10/19	2,485	2,485	2,470	2,470	-16.0	-0.64	400	2,583,815,168
[9635]	26/10/16	－	－	－	2,486	－	－	0	-
[9635]	26/10/15	2,506	2,506	2,486	2,486	-21.0	-0.84	700	2,600,552,448
[9635]	26/10/14	2,507	2,507	2,507	2,507	0	+0.00	500	2,622,520,064
[9635]	26/10/13	2,507	2,518	2,507	2,507	-9.0	-0.36	600	2,622,520,064
[9635]	26/10/09	2,519	2,519	2,516	2,516	-3.0	-0.12	300	2,631,934,720
[9635]	26/10/08	2,530	2,530	2,519	2,519	-11.0	-0.43	1,000	2,635,073,024
[9635]	26/10/07	2,530	2,530	2,530	2,530	+1.0	+0.04	100	2,646,579,968
[9635]	26/10/06	2,529	2,529	2,529	2,529	-10.0	-0.39	100	2,645,533,696
[9635]	26/10/05	2,526	2,539	2,526	2,539	+16.0	+0.63	200	2,655,994,624
[9635]	26/10/02	2,524	2,524	2,523	2,523	-27.0	-1.06	200	2,639,257,344
[9635]	26/10/01	2,550	2,550	2,550	2,550	0	+0.00	200	2,667,501,568
[9635]	26/09/30	2,550	2,550	2,520	2,550	0	+0.00	500	2,667,501,568
[9635]	26/09/29	2,518	2,568	2,518	2,550	-18.0	-0.70	700	2,667,501,568
[9635]	26/09/28	2,557	2,568	2,557	2,568	+3.0	+0.12	1,500	2,686,330,880
[9635]	26/09/25	2,560	2,565	2,554	2,565	-4.0	-0.16	800	2,683,192,576
[9635]	26/09/24	2,565	2,569	2,561	2,569	+4.0	+0.16	1,400	2,687,376,896
[9635]	26/09/18	2,555	2,567	2,555	2,565	-4.0	-0.16	700	2,687,376,896
[9635]	26/09/17	2,597	2,597	2,569	2,569	-27.0	-1.04	1,000	2,687,376,896
[9635]	26/09/16	－	－	－	2,596	－	－	0	-
[9635]	26/09/15	－	－	－	2,596	－	－	0	-
[9635]	26/09/14	2,551	2,596	2,551	2,596	+45.0	+1.76	800	2,715,621,120
[9635]	26/09/11	2,551	2,551	2,551	2,551	-45.0	-1.73	100	2,668,547,584
[9635]	26/09/10	2,596	2,596	2,596	2,596	+45.0	+1.76	100	2,715,621,120
[9635]	26/09/09	2,551	2,551	2,551	2,551	-1.0	-0.04	300	2,668,547,584
[9635]	26/09/08	2,590	2,595	2,552	2,552	-40.0	-1.54	400	2,669,593,600
[9635]	26/09/07	2,568	2,592	2,568	2,592	+32.0	+1.25	700	2,711,436,800
[9635]	26/09/04	2,560	2,560	2,560	2,560	+8.0	+0.31	100	2,677,962,240
[9635]	26/09/03	2,552	2,552	2,552	2,552	-4.0	-0.16	200	2,669,593,600
[9635]	26/09/02	2,556	2,556	2,556	2,556	-31.0	-1.20	300	2,673,777,920
[9635]	26/09/01	－	－	－	2,587	－	－	0	-
[9635]	26/08/31	2,587	2,587	2,587	2,587	+32	+1.25	100	-
[9635]	26/08/28	2,597	2,597	2,555	2,555	－	－	400	-
[9635]	26/08/27	－	－	－	2,552	－	－	0	-
[9635]	26/08/26	－	－	－	2,552	－	－	0	-
[9635]	26/08/25	－	－	－	2,552	－	－	0	-
[9635]	26/08/24	2,552	2,552	2,552	2,552	+3	+0.12	400	-
[9635]	26/08/21	2,549	2,549	2,549	2,549	-1	-0.04	200	-
[9635]	26/08/20	2,548	2,550	2,548	2,550	-10	-0.39	200	-
[9635]	26/08/19	2,559	2,560	2,559	2,560	+15	+0.59	300	-
[9635]	26/08/18	2,545	2,545	2,545	2,545	－	－	100	-
[9635]	26/08/17	－	－	－	2,555	－	－	0	-
[9635]	26/08/14	－	－	－	2,555	－	－	0	-
[9635]	26/08/13	2,555	2,555	2,555	2,555	－	－	100	-
[9635]	26/08/12	－	－	－	2,565	－	－	0	-
[9635]	26/08/10	2,565	2,565	2,565	2,565	-1	-0.04	200	-
[9635]	26/08/07	2,566	2,566	2,566	2,566	－	－	300	-
[9635]	26/08/06	－	－	－	2,535	－	－	0	-
[9635]	26/08/05	2,535	2,535	2,535	2,535	-33	-1.29	300	-
[9635]	26/08/04	2,539	2,568	2,539	2,568	+22	+0.86	200	-
[9635]	26/08/03	2,546	2,546	2,546	2,546	+9	+0.35	100	-
[9635]	26/07/31	2,529	2,537	2,529	2,537	－	－	500	-
[9635]	26/07/30	－	－	－	2,539	－	－	0	-
[9635]	26/07/29	2,549	2,549	2,539	2,539	－	－	300	-
[9635]	26/07/28	－	－	－	2,547	－	－	0	-
[9635]	26/07/27	2,545	2,547	2,545	2,547	+25	+0.99	200	-
[9635]	26/07/24	2,522	2,522	2,522	2,522	－	－	100	-
[9635]	26/07/23	－	－	－	2,523	－	－	0	-
[9635]	26/07/22	2,523	2,523	2,523	2,523	-2	-0.08	100	-
[9635]	26/07/21	2,548	2,548	2,525	2,525	-25	-0.98	200	-
[9635]	26/07/17	2,550	2,550	2,530	2,550	0	0.00	600	-
[9635]	26/07/16	2,552	2,552	2,550	2,550	－	－	200	-
[9635]	26/07/15	－	－	－	2,543	－	－	0	-
[9635]	26/07/14	2,544	2,544	2,543	2,543	-2	-0.08	200	-
[9635]	26/07/13	2,545	2,550	2,545	2,545	0	0.00	500	-
[9635]	26/07/10	2,545	2,545	2,545	2,545	－	－	100	-
[9635]	26/07/09	－	－	－	2,572	－	－	0	-
[9635]	26/07/08	2,573	2,576	2,570	2,572	+31	+1.22	400	-
[9635]	26/07/07	2,538	2,544	2,538	2,541	-9	-0.35	400	-
[9635]	26/07/06	2,549	2,550	2,549	2,550	+1	+0.04	300	-
[9635]	26/07/03	2,521	2,549	2,521	2,549	+4	+0.16	900	-
[9635]	26/07/02	2,545	2,545	2,545	2,545	+3	+0.12	100	-
[9635]	26/07/01	2,542	2,542	2,542	2,542	+17	+0.67	100	-
[9635]	26/06/30	2,540	2,540	2,525	2,525	+12	+0.48	200	-
[9635]	26/06/29	2,539	2,539	2,513	2,513	-3	-0.12	500	-
[9635]	26/06/26	2,516	2,516	2,516	2,516	+3	+0.12	100	-
[9635]	26/06/25	2,564	2,564	2,513	2,513	-4	-0.16	400	-
[9635]	26/06/24	2,517	2,517	2,517	2,517	0	0.00	300	-
[9635]	26/06/23	2,515	2,537	2,515	2,517	+3	+0.12	300	-
[9635]	26/06/22	2,510	2,515	2,510	2,514	-1	-0.04	400	-
[9635]	26/06/19	2,509	2,515	2,509	2,515	+9	+0.36	600	-
[9635]	26/06/18	2,503	2,533	2,503	2,506	-18	-0.71	700	-
[9635]	26/06/17	2,524	2,524	2,524	2,524	0	0.00	100	-
[9635]	26/06/16	2,524	2,524	2,524	2,524	－	－	300	-
[9635]	26/06/15	－	－	－	2,520	－	－	0	-
[9635]	26/06/12	2,520	2,520	2,520	2,520	+20	+0.80	100	-
[9635]	26/06/11	2,493	2,500	2,493	2,500	0	0.00	300	-
[9635]	26/06/10	2,500	2,500	2,500	2,500	-23	-0.91	100	-
[9635]	26/06/09	2,523	2,523	2,523	2,523	+16	+0.64	100	-
[9635]	26/06/08	2,507	2,507	2,507	2,507	－	－	200	-
[9635]	26/06/05	－	－	－	2,507	－	－	0	-
[9635]	26/06/04	－	－	－	2,507	－	－	0	-
[9635]	26/06/03	－	－	－	2,507	－	－	0	-
[9635]	26/06/02	2,510	2,510	2,507	2,507	-32	-1.26	300	-
[9635]	26/06/01	2,546	2,546	2,539	2,539	-7	-0.27	200	-
[9635]	26/05/29	2,536	2,546	2,536	2,546	+10	+0.39	200	-
[9635]	26/05/28	2,535	2,536	2,535	2,536	－	－	300	-
[9635]	26/05/27	－	－	－	2,535	－	－	0	-
[9635]	26/05/26	－	－	－	2,535	－	－	0	-
[9635]	26/05/25	－	－	－	2,535	－	－	0	-
[9635]	26/05/22	－	－	－	2,535	－	－	0	-
[9635]	26/05/21	－	－	－	2,535	－	－	0	-
[9635]	26/05/20	2,535	2,535	2,535	2,535	-50.0	-1.93	100	-
[9635]	26/05/19	－	－	－	2,585	－	－	0	-
[9635]	26/05/18	2,555	2,585	2,555	2,585	+66.0	+2.62	200	-
[9635]	26/05/15	－	－	－	2,519	－	－	0	-
[9635]	26/05/14	2,519	2,519	2,519	2,519	-33.0	-1.29	100	-
[9635]	26/05/13	2,511	2,552	2,511	2,552	+41.0	+1.63	200	-
[9635]	26/05/12	2,523	2,553	2,511	2,511	-12.0	-0.48	600	-
[9635]	26/05/11	2,523	2,523	2,523	2,523	-7.0	-0.28	100	-
[9635]	26/05/08	2,545	2,574	2,530	2,530	-15.0	-0.59	600	-
[9635]	26/05/07	2,546	2,546	2,545	2,545	-13.0	-0.51	200	-
[9635]	26/05/01	2,562	2,562	2,558	2,558	+46.0	+1.83	200	-
[9635]	26/04/30	2,512	2,512	2,512	2,512	-34.0	-1.34	100	-
[9635]	26/04/28	2,574	2,574	2,546	2,546	-30.0	-1.16	700	-
[9635]	26/04/27	－	－	－	2,576	－	－	0	-
[9635]	26/04/24	2,576	2,576	2,576	2,576	－	－	100	-
[9635]	26/04/23	－	－	－	2,552	－	－	0	-
[9635]	26/04/22	2,552	2,552	2,552	2,552	－	－	300	-
[9635]	26/04/21	－	－	－	2,552	－	－	0	-
[9635]	26/04/20	－	－	－	2,552	－	－	0	-
[9635]	26/04/17	2,552	2,552	2,552	2,552	－	－	100	-
[9635]	26/04/16	－	－	－	2,580	－	－	0	-
[9635]	26/04/15	2,579	2,580	2,579	2,580	－	－	600	-
[9635]	26/04/14	－	－	－	2,580	－	－	0	-
[9635]	26/04/13	2,581	2,581	2,580	2,580	－	－	500	-
[9635]	26/04/10	－	－	－	2,581	－	－	0	-
[9635]	26/04/09	2,580	2,581	2,580	2,581	+10	+0.39	500	-
[9635]	26/04/08	2,550	2,571	2,546	2,571	+22	+0.86	1,000	-
[9635]	26/04/07	2,549	2,549	2,549	2,549	0	0.00	100	-
[9635]	26/04/06	2,556	2,556	2,549	2,549	+43	+1.72	500	-
[9635]	26/04/03	2,506	2,506	2,506	2,506	-30	-1.18	100	-
[9635]	26/04/02	2,536	2,536	2,536	2,536	+1	+0.04	100	-
[9635]	26/04/01	2,536	2,536	2,522	2,535	+16	+0.64	400	-
[9635]	26/03/31	2,520	2,520	2,519	2,519	+19	+0.76	400	-
[9635]	26/03/30	2,485	2,500	2,485	2,500	-85	-3.29	800	-
[9635]	26/03/27	2,586	2,586	2,530	2,585	-1	-0.04	2,700	-
[9635]	26/03/26	2,607	2,607	2,586	2,586	-10	-0.39	1,800	-
[9635]	26/03/25	2,592	2,621	2,591	2,596	-14	-0.54	1,300	-
[9635]	26/03/24	2,625	2,625	2,610	2,610	+24	+0.93	300	-
[9635]	26/03/23	2,600	2,605	2,586	2,586	-40	-1.52	1,100	-
[9635]	26/03/19	2,627	2,652	2,626	2,626	-28	-1.06	1,400	-
[9635]	26/03/18	2,615	2,654	2,615	2,654	+4	+0.15	400	-
[9635]	26/03/17	2,650	2,650	2,572	2,650	－	－	2,000	-
[9635]	26/03/16	－	－	－	2,650	－	－	0	-
[9635]	26/03/13	2,650	2,650	2,650	2,650	0	0.00	600	-
[9635]	26/03/12	2,650	2,650	2,650	2,650	0	0.00	200	-
[9635]	26/03/11	2,639	2,700	2,639	2,650	+10	+0.38	1,300	-
[9635]	26/03/10	2,640	2,640	2,640	2,640	+17	+0.65	500	-
[9635]	26/03/09	2,618	2,623	2,597	2,623	-19	-0.72	1,500	-
[9635]	26/03/06	2,641	2,677	2,641	2,642	+1	+0.04	400	-
[9635]	26/03/05	2,679	2,700	2,641	2,641	+8	+0.30	1,900	-
[9635]	26/03/04	2,635	2,636	2,610	2,633	+1	+0.04	1,200	-
[9635]	26/03/03	2,604	2,632	2,588	2,632	+4	+0.15	1,200	-
[9635]	26/03/02	2,595	2,631	2,595	2,628	+28	+1.08	400	-
[9635]	26/02/27	2,561	2,600	2,561	2,600	+39	+1.52	1,000	-
[9635]	26/02/26	2,553	2,561	2,553	2,561	+11	+0.43	500	-
[9635]	26/02/25	2,566	2,566	2,550	2,550	-36	-1.39	500	-
[9635]	26/02/24	2,550	2,586	2,550	2,586	+38	+1.49	400	-
[9635]	26/02/20	2,525	2,548	2,525	2,548	+27	+1.07	300	-
[9635]	26/02/19	2,520	2,521	2,520	2,521	+1	+0.04	500	-
[9635]	26/02/18	2,518	2,527	2,511	2,520	－	－	1,700	-
[9635]	26/02/17	－	－	－	2,483	－	－	0	-
[9635]	26/02/16	2,500	2,500	2,483	2,483	-7	-0.28	200	-
[9635]	26/02/13	2,483	2,493	2,483	2,490	-25	-0.99	1,000	-
[9635]	26/02/12	2,528	2,529	2,515	2,515	+15	+0.60	500	-
[9635]	26/02/10	2,499	2,500	2,499	2,500	+5	+0.20	1,500	-
[9635]	26/02/09	2,488	2,495	2,488	2,495	+13	+0.52	500	-
[9635]	26/02/06	2,479	2,500	2,479	2,482	+30	+1.22	500	-
[9635]	26/02/05	2,496	2,496	2,452	2,452	-23	-0.93	300	-
[9635]	26/02/04	2,475	2,475	2,475	2,475	+1	+0.04	500	-
[9635]	26/02/03	2,527	2,527	2,474	2,474	-6	-0.24	600	-
[9635]	26/02/02	2,479	2,480	2,479	2,480	+17	+0.69	600	-
[9635]	26/01/30	2,467	2,467	2,461	2,463	-6	-0.24	500	-
[9635]	26/01/29	2,473	2,473	2,469	2,469	-33	-1.32	500	-
[9635]	26/01/28	2,517	2,520	2,500	2,502	-15	-0.60	800	-
[9635]	26/01/27	2,483	2,517	2,483	2,517	+34	+1.37	300	-
[9635]	26/01/26	2,460	2,483	2,460	2,483	+33	+1.35	1,200	-
[9635]	26/01/23	2,430	2,450	2,420	2,450	+20	+0.82	1,600	-
[9635]	26/01/22	2,400	2,430	2,400	2,430	+20	+0.83	1,200	-
[9635]	26/01/21	2,395	2,410	2,385	2,410	0	0.00	600	-
[9635]	26/01/20	2,347	2,430	2,347	2,410	+77	+3.30	3,000	-
[9635]	26/01/19	2,323	2,333	2,323	2,333	－	－	300	-
[9635]	26/01/16	－	－	－	2,320	－	－	0	-
[9635]	26/01/15	2,311	2,320	2,311	2,320	+6	+0.26	300	-
[9635]	26/01/14	2,304	2,314	2,304	2,314	+8	+0.35	500	-
[9635]	26/01/13	2,397	2,397	2,287	2,306	-14	-0.60	1,200	-
[9635]	26/01/09	2,319	2,320	2,319	2,320	+1	+0.04	200	-
[9635]	26/01/08	2,322	2,322	2,319	2,319	-29	-1.24	300	-
[9635]	26/01/07	2,317	2,349	2,317	2,348	+66	+2.89	1,000	-
[9635]	26/01/06	2,248	2,297	2,248	2,282	+36	+1.60	1,100	-
[9635]	26/01/05	2,255	2,255	2,246	2,246	-3	-0.13	400	-
[9635]	25/12/30	2,254	2,254	2,249	2,249	+11	+0.49	200	-
[9635]	25/12/29	2,249	2,258	2,238	2,238	-11	-0.49	1,500	-
[9635]	25/12/26	2,237	2,249	2,235	2,249	-5	-0.22	400	-
[9635]	25/12/25	2,237	2,254	2,237	2,254	+14	+0.63	500	-
[9635]	25/12/24	2,235	2,240	2,235	2,240	-10	-0.44	200	-
[9635]	25/12/23	2,246	2,251	2,246	2,250	+4	+0.18	400	-
[9635]	25/12/22	2,245	2,246	2,245	2,246	-1	-0.04	200	-
[9635]	25/12/19	2,247	2,247	2,247	2,247	+30	+1.35	100	-
[9635]	25/12/18	2,217	2,217	2,217	2,217	-2	-0.09	100	-
[9635]	25/12/17	2,219	2,219	2,219	2,219	0	0.00	100	-
[9635]	25/12/16	2,258	2,258	2,219	2,219	-39	-1.73	300	-
[9635]	25/12/15	2,219	2,258	2,210	2,258	+36	+1.62	1,400	-
[9635]	25/12/12	2,228	2,400	2,207	2,222	+18	+0.82	12,000	-
[9635]	25/12/11	2,204	2,204	2,204	2,204	-1	-0.05	100	-
[9635]	25/12/10	2,183	2,205	2,183	2,205	+19	+0.87	300	-
[9635]	25/12/09	2,204	2,204	2,186	2,186	-53	-2.37	900	-
[9635]	25/12/08	2,197	2,239	2,195	2,239	+48	+2.19	800	-
[9635]	25/12/05	2,190	2,191	2,190	2,191	+1	+0.05	600	-
[9635]	25/12/04	2,188	2,190	2,188	2,190	+12	+0.55	200	-
[9635]	25/12/03	2,175	2,178	2,175	2,178	-2	-0.09	500	-
[9635]	25/12/02	2,181	2,181	2,180	2,180	-1	-0.05	200	-
[9635]	25/12/01	2,182	2,182	2,181	2,181	+1	+0.05	500	-
[9635]	25/11/28	2,180	2,180	2,180	2,180	0	0.00	700	-
[9635]	25/11/27	2,173	2,180	2,169	2,180	+7	+0.32	1,200	-
[9635]	25/11/26	2,168	2,173	2,168	2,173	+6	+0.28	200	-
[9635]	25/11/25	2,178	2,180	2,167	2,167	-10	-0.46	800	-
[9635]	25/11/21	2,190	2,190	2,177	2,177	-10	-0.46	600	-
[9635]	25/11/20	2,187	2,187	2,187	2,187	－	－	100	-
[9635]	25/11/19	－	－	－	2,187	－	－	0	-
[9635]	25/11/18	2,220	2,220	2,187	2,187	-26	-1.17	500	-
[9635]	25/11/17	2,212	2,213	2,190	2,213	－	－	600	-
[9635]	25/11/14	－	－	－	2,200	－	－	0	-
[9635]	25/11/13	2,177	2,200	2,177	2,200	－	－	700	-
[9635]	25/11/12	－	－	－	2,188	－	－	0	-
[9635]	25/11/11	2,188	2,188	2,188	2,188	+19	+0.88	100	-
[9635]	25/11/10	2,184	2,184	2,161	2,169	－	－	300	-
[9635]	25/11/07	－	－	－	2,163	－	－	0	-
[9635]	25/11/06	2,165	2,165	2,163	2,163	-1	-0.05	600	-
[9635]	25/11/05	2,187	2,187	2,164	2,164	0	0.00	500	-
[9635]	25/11/04	2,180	2,180	2,164	2,164	-16	-0.73	600	-
[9635]	25/10/31	2,180	2,180	2,180	2,180	－	－	200	-
[9635]	25/10/30	－	－	－	2,170	－	－	0	-
[9635]	25/10/29	2,163	2,170	2,163	2,170	+1	+0.05	400	-
[9635]	25/10/28	2,169	2,169	2,169	2,169	0	0.00	100	-
[9635]	25/10/27	2,163	2,170	2,163	2,169	+7	+0.32	300	-
[9635]	25/10/24	2,165	2,165	2,162	2,162	－	－	500	-
[9635]	25/10/23	－	－	－	2,165	－	－	0	-
[9635]	25/10/22	2,166	2,166	2,165	2,165	－	－	200	-
[9635]	25/10/21	－	－	－	2,208	－	－	0	-
[9635]	25/10/20	2,151	2,208	2,151	2,208	+21	+0.96	600	-
[9635]	25/10/17	2,166	2,205	2,151	2,187	+21	+0.97	900	-
[9635]	25/10/16	2,166	2,166	2,166	2,166	0	0.00	200	-
[9635]	25/10/15	2,165	2,168	2,165	2,166	+3	+0.14	600	-
[9635]	25/10/14	2,222	2,222	2,163	2,163	-67	-3.00	4,300	-
[9635]	25/10/10	2,230	2,230	2,230	2,230	－	－	900	-
[9635]	25/10/09	－	－	－	2,225	－	－	0	-
[9635]	25/10/08	2,225	2,225	2,225	2,225	-48	-2.11	100	-
[9635]	25/10/07	2,254	2,273	2,254	2,273	+18	+0.80	700	-
[9635]	25/10/06	2,254	2,255	2,245	2,255	+1	+0.04	400	-
[9635]	25/10/03	2,218	2,254	2,217	2,254	+32	+1.44	700	-
[9635]	25/10/02	2,224	2,274	2,222	2,222	-28	-1.24	1,700	-
[9635]	25/10/01	2,271	2,271	2,250	2,250	-21	-0.92	1,800	-
[9635]	25/09/30	2,271	2,271	2,271	2,271	+1	+0.04	300	-
[9635]	25/09/29	2,303	2,330	2,201	2,270	-170	-6.97	8,200	-
[9635]	25/09/26	2,414	2,440	2,414	2,440	+12	+0.49	3,000	-
[9635]	25/09/25	2,399	2,430	2,399	2,428	+29	+1.21	2,200	-
[9635]	25/09/24	2,340	2,400	2,340	2,399	+60	+2.57	3,000	-
[9635]	25/09/22	2,328	2,339	2,328	2,339	+11	+0.47	1,900	-
[9635]	25/09/19	2,331	2,338	2,328	2,328	-3	-0.13	1,100	-
[9635]	25/09/18	2,331	2,335	2,331	2,331	+3	+0.13	800	-
[9635]	25/09/17	2,334	2,334	2,328	2,328	-6	-0.26	400	-
[9635]	25/09/16	2,321	2,340	2,321	2,334	+14	+0.60	1,200	-
[9635]	25/09/12	2,322	2,322	2,317	2,320	-2	-0.09	1,000	-
[9635]	25/09/11	2,330	2,330	2,322	2,322	-8	-0.34	600	-
[9635]	25/09/10	2,330	2,335	2,330	2,330	-9	-0.38	600	-
[9635]	25/09/09	2,339	2,339	2,339	2,339	-1	-0.04	500	-
[9635]	25/09/08	2,347	2,357	2,322	2,340	+25	+1.08	900	-
[9635]	25/09/05	2,340	2,358	2,315	2,315	-25	-1.07	1,300	-