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
[1305]	26/10/29	4,245	4,256	4,212	4,255	+4.0	+0.09	109,630	-
[1305]	26/10/28	4,287	4,287	4,243	4,251	+3.0	+0.07	60,040	-
[1305]	26/10/27	4,256	4,257	4,231	4,248	+19.0	+0.45	33,520	-
[1305]	26/10/26	4,208	4,249	4,208	4,229	+21.0	+0.50	80,190	-
[1305]	26/10/23	4,220	4,220	4,155	4,208	-35.0	-0.82	199,800	-
[1305]	26/10/22	4,309	4,325	4,240	4,243	-53.0	-1.23	36,220	-
[1305]	26/10/21	4,314	4,318	4,296	4,296	+38.0	+0.89	14,810	-
[1305]	26/10/20	4,305	4,310	4,250	4,258	-63.0	-1.46	44,830	-
[1305]	26/10/19	4,279	4,325	4,260	4,321	+3.0	+0.07	70,590	-
[1305]	26/10/16	4,300	4,332	4,300	4,318	+60.0	+1.41	88,160	-
[1305]	26/10/15	4,295	4,295	4,230	4,258	-107.0	-2.45	98,750	-
[1305]	26/10/14	4,380	4,380	4,349	4,365	-5.0	-0.11	45,710	-
[1305]	26/10/13	4,361	4,370	4,334	4,370	+10.0	+0.23	51,310	-
[1305]	26/10/09	4,348	4,367	4,333	4,360	+10.0	+0.23	35,040	-
[1305]	26/10/08	4,396	4,396	4,343	4,350	-63.0	-1.43	98,630	-
[1305]	26/10/07	4,436	4,463	4,413	4,413	-34.0	-0.76	27,770	-
[1305]	26/10/06	4,428	4,453	4,409	4,447	+38.0	+0.86	38,440	-
[1305]	26/10/05	4,399	4,409	4,379	4,409	+68.0	+1.57	131,680	-
[1305]	26/10/02	4,358	4,376	4,341	4,341	-50.0	-1.14	73,410	-
[1305]	26/10/01	4,350	4,399	4,327	4,391	+32.0	+0.73	281,390	-
[1305]	26/09/30	4,337	4,376	4,313	4,359	+50.0	+1.16	73,220	-
[1305]	26/09/29	4,340	4,356	4,277	4,309	-27.0	-0.62	77,470	-
[1305]	26/09/28	4,363	4,375	4,332	4,336	-15.0	-0.34	81,240	-
[1305]	26/09/25	4,315	4,353	4,314	4,351	+59.0	+1.37	38,740	-
[1305]	26/09/24	4,321	4,330	4,292	4,292	-17.0	-0.39	34,620	-
[1305]	26/09/18	4,340	4,340	4,288	4,309	-3.0	-0.07	45,410	-
[1305]	26/09/17	4,315	4,333	4,299	4,312	+36.0	+0.84	54,700	-
[1305]	26/09/16	4,278	4,289	4,269	4,276	+18.0	+0.42	86,820	-
[1305]	26/09/15	4,280	4,280	4,240	4,258	-13.0	-0.30	72,330	-
[1305]	26/09/14	4,234	4,280	4,217	4,271	+35.0	+0.83	22,800	-
[1305]	26/09/11	4,179	4,247	4,171	4,236	-35.0	-0.82	155,020	-
[1305]	26/09/10	4,250	4,271	4,230	4,271	+12.0	+0.28	352,430	-
[1305]	26/09/09	4,254	4,286	4,249	4,259	-14.0	-0.33	219,920	-
[1305]	26/09/08	4,304	4,334	4,273	4,273	-70.0	-1.61	310,750	-
[1305]	26/09/07	4,343	4,360	4,333	4,343	+15.0	+0.35	44,570	-
[1305]	26/09/04	4,328	4,336	4,287	4,328	+13.0	+0.30	85,840	-
[1305]	26/09/03	4,326	4,350	4,309	4,315	+16.0	+0.37	97,320	-
[1305]	26/09/02	4,339	4,351	4,295	4,299	-102.0	-2.32	43,830	-
[1305]	26/09/01	4,355	4,420	4,350	4,401	+37.0	+0.85	93,170	-
[1305]	26/08/31	4,321	4,382	4,315	4,364	+1.0	+0.02	184,510	-
[1305]	26/08/28	4,338	4,386	4,338	4,363	+20.0	+0.46	33,710	-
[1305]	26/08/27	4,343	4,350	4,328	4,343	+9.0	+0.21	26,340	-
[1305]	26/08/26	4,321	4,339	4,312	4,334	+26.0	+0.60	32,540	-
[1305]	26/08/25	4,293	4,314	4,276	4,308	+10.0	+0.23	40,090	-
[1305]	26/08/24	4,298	4,300	4,282	4,298	+11.0	+0.26	17,460	-
[1305]	26/08/21	4,244	4,289	4,244	4,287	+9.0	+0.21	21,840	-
[1305]	26/08/20	4,247	4,278	4,246	4,278	+52.0	+1.23	99,880	-
[1305]	26/08/19	4,310	4,310	4,219	4,226	-129.0	-2.96	269,960	-
[1305]	26/08/18	4,393	4,413	4,353	4,355	-49.0	-1.11	775,390	-
[1305]	26/08/17	4,439	4,439	4,392	4,404	-15.0	-0.34	65,010	-
[1305]	26/08/14	4,417	4,444	4,411	4,419	+21.0	+0.48	834,330	-
[1305]	26/08/13	4,392	4,404	4,370	4,398	+38.0	+0.87	78,060	-
[1305]	26/08/12	4,341	4,360	4,319	4,360	+36.0	+0.83	73,260	-
[1305]	26/08/10	4,309	4,330	4,290	4,324	+29.0	+0.68	115,440	-
[1305]	26/08/07	4,278	4,295	4,261	4,295	+16.0	+0.37	57,090	-
[1305]	26/08/06	4,240	4,280	4,240	4,279	+20.0	+0.47	128,770	-
[1305]	26/08/05	4,212	4,262	4,212	4,259	+93.0	+2.23	103,340	-
[1305]	26/08/04	4,160	4,178	4,131	4,166	+4.0	+0.10	133,990	-
[1305]	26/08/03	4,169	4,174	4,086	4,162	-59.0	-1.40	215,020	-
[1305]	26/07/31	4,232	4,266	4,200	4,221	+59.0	+1.42	170,900	-
[1305]	26/07/30	4,156	4,194	4,129	4,162	-32.0	-0.76	164,750	-
[1305]	26/07/29	4,195	4,200	4,142	4,194	+16.0	+0.38	63,320	-
[1305]	26/07/28	4,229	4,233	4,155	4,178	-103.0	-2.41	257,200	-
[1305]	26/07/27	4,262	4,281	4,234	4,281	+55.0	+1.30	154,280	-
[1305]	26/07/24	4,217	4,226	4,203	4,226	-40.0	-0.94	159,020	-
[1305]	26/07/23	4,253	4,280	4,253	4,266	+18.0	+0.42	36,150	-
[1305]	26/07/22	4,257	4,285	4,240	4,248	+22.0	+0.52	123,330	-
[1305]	26/07/21	4,164	4,226	4,141	4,226	+95.0	+2.30	48,010	-
[1305]	26/07/17	4,203	4,204	4,065	4,131	-110	-2.59	402,900	-
[1305]	26/07/16	4,258	4,277	4,233	4,241	-56	-1.30	219,920	-
[1305]	26/07/15	4,279	4,300	4,250	4,297	+41	+0.96	38,780	-
[1305]	26/07/14	4,222	4,260	4,197	4,256	+21	+0.50	61,960	-
[1305]	26/07/13	4,258	4,286	4,198	4,235	-11	-0.26	58,520	-
[1305]	26/07/10	4,265	4,279	4,243	4,246	+9	+0.21	41,200	-
[1305]	26/07/09	4,226	4,250	4,215	4,237	-68	-1.58	173,600	-
[1305]	26/07/08	4,320	4,360	4,305	4,305	-63	-1.44	450,400	-
[1305]	26/07/07	4,404	4,438	4,347	4,368	-39	-0.88	145,560	-
[1305]	26/07/06	4,368	4,407	4,362	4,407	+46	+1.05	85,990	-
[1305]	26/07/03	4,320	4,361	4,292	4,361	+36	+0.83	165,230	-
[1305]	26/07/02	4,300	4,346	4,288	4,325	+22	+0.51	404,910	-
[1305]	26/07/01	4,332	4,346	4,289	4,303	+9	+0.21	184,450	-
[1305]	26/06/30	4,310	4,310	4,263	4,294	+33	+0.77	174,420	-
[1305]	26/06/29	4,281	4,286	4,229	4,261	+16	+0.38	321,130	-
[1305]	26/06/26	4,274	4,297	4,216	4,245	-59	-1.37	173,910	-
[1305]	26/06/25	4,313	4,324	4,274	4,304	+61	+1.44	586,820	-
[1305]	26/06/24	4,279	4,295	4,222	4,243	-36	-0.84	301,630	-
[1305]	26/06/23	4,393	4,394	4,279	4,279	-110	-2.51	590,710	-
[1305]	26/06/22	4,338	4,403	4,329	4,389	+48	+1.11	113,960	-
[1305]	26/06/19	4,396	4,400	4,314	4,341	-28	-0.64	133,240	-
[1305]	26/06/18	4,333	4,380	4,333	4,369	+70	+1.63	122,880	-
[1305]	26/06/17	4,278	4,327	4,276	4,299	+19	+0.44	71,520	-
[1305]	26/06/16	4,279	4,295	4,267	4,280	-5	-0.12	500,590	-
[1305]	26/06/15	4,263	4,320	4,263	4,285	+119	+2.86	259,960	-
[1305]	26/06/12	4,175	4,205	4,150	4,166	+61	+1.49	421,040	-
[1305]	26/06/11	4,067	4,114	4,037	4,105	-15	-0.36	153,520	-
[1305]	26/06/10	4,166	4,168	4,105	4,120	-60	-1.44	327,260	-
[1305]	26/06/09	4,185	4,185	4,134	4,180	+51	+1.24	110,160	-
[1305]	26/06/08	4,130	4,152	4,094	4,129	-101	-2.39	280,980	-
[1305]	26/06/05	4,238	4,250	4,214	4,230	-3	-0.07	223,480	-
[1305]	26/06/04	4,245	4,248	4,216	4,233	-54	-1.26	842,140	-
[1305]	26/06/03	4,245	4,304	4,236	4,287	+87	+2.07	104,890	-
[1305]	26/06/02	4,200	4,203	4,155	4,200	-22	-0.52	270,990	-
[1305]	26/06/01	4,236	4,252	4,211	4,222	-15	-0.35	191,480	-
[1305]	26/05/29	4,212	4,270	4,212	4,237	+52	+1.24	197,740	-
[1305]	26/05/28	4,181	4,195	4,146	4,185	-19	-0.45	274,020	-
[1305]	26/05/27	4,245	4,257	4,200	4,204	-20	-0.47	128,950	-
[1305]	26/05/26	4,225	4,235	4,200	4,224	-1	-0.02	777,390	-
[1305]	26/05/25	4,200	4,237	4,184	4,225	+59	+1.42	52,940	-
[1305]	26/05/22	4,157	4,185	4,140	4,166	+38.0	+0.92	76,590	-
[1305]	26/05/21	4,133	4,155	4,115	4,128	+65.0	+1.60	104,500	-
[1305]	26/05/20	4,126	4,126	4,038	4,063	-60.0	-1.46	63,740	-
[1305]	26/05/19	4,139	4,154	4,110	4,123	+22.0	+0.54	74,450	-
[1305]	26/05/18	4,146	4,155	4,090	4,101	-32.0	-0.77	91,950	-
[1305]	26/05/15	4,173	4,210	4,105	4,133	-23.0	-0.55	101,430	-
[1305]	26/05/14	4,207	4,210	4,156	4,156	-43.0	-1.02	79,550	-
[1305]	26/05/13	4,150	4,210	4,150	4,199	+48.0	+1.16	70,990	-
[1305]	26/05/12	4,148	4,171	4,112	4,151	+35.0	+0.85	856,120	-
[1305]	26/05/11	4,115	4,141	4,102	4,116	+16.0	+0.39	69,040	-
[1305]	26/05/08	4,098	4,105	4,072	4,100	-23.0	-0.56	105,780	-
[1305]	26/05/07	4,083	4,139	4,070	4,123	+137.0	+3.44	176,490	-
[1305]	26/05/01	3,987	4,006	3,954	3,986	-1.0	-0.03	28,030	-
[1305]	26/04/30	4,004	4,004	3,964	3,987	-54.0	-1.34	76,780	-
[1305]	26/04/28	4,023	4,041	4,009	4,041	+38.0	+0.95	47,020	-
[1305]	26/04/27	3,984	4,020	3,952	4,003	+23	+0.58	248,670	-
[1305]	26/04/24	4,000	4,000	3,967	3,980	+2	+0.05	558,760	-
[1305]	26/04/23	4,004	4,015	3,943	3,978	-37	-0.92	642,430	-
[1305]	26/04/22	4,021	4,023	3,999	4,015	-24	-0.59	997,740	-
[1305]	26/04/21	4,049	4,057	4,036	4,039	-6	-0.15	80,290	-
[1305]	26/04/20	4,058	4,063	4,041	4,045	+15	+0.37	65,940	-
[1305]	26/04/17	4,071	4,072	4,030	4,030	-54	-1.32	73,260	-
[1305]	26/04/16	4,065	4,095	4,064	4,084	+46	+1.14	33,360	-
[1305]	26/04/15	4,064	4,070	4,031	4,038	+18	+0.45	72,910	-
[1305]	26/04/14	4,044	4,044	4,014	4,020	+32	+0.80	73,410	-
[1305]	26/04/13	3,990	4,019	3,973	3,988	-16	-0.40	70,830	-
[1305]	26/04/10	4,028	4,031	4,002	4,004	+2	+0.05	59,630	-
[1305]	26/04/09	4,051	4,055	4,002	4,002	-40	-0.99	86,930	-
[1305]	26/04/08	4,054	4,060	4,020	4,042	+128	+3.27	640,450	-
[1305]	26/04/07	3,920	3,949	3,898	3,914	+9	+0.23	25,250	-
[1305]	26/04/06	3,914	3,944	3,904	3,905	+1	+0.03	96,860	-
[1305]	26/04/03	3,909	3,926	3,889	3,904	+36	+0.93	84,910	-
[1305]	26/04/02	3,968	3,980	3,859	3,868	-62	-1.58	176,540	-
[1305]	26/04/01	3,873	3,930	3,854	3,930	+187	+5.00	614,990	-
[1305]	26/03/31	3,753	3,832	3,732	3,743	-45	-1.19	122,810	-
[1305]	26/03/30	3,795	3,807	3,715	3,788	-77	-1.99	194,330	-
[1305]	26/03/27	3,841	3,889	3,819	3,865	+1	+0.03	199,700	-
[1305]	26/03/26	3,883	3,897	3,833	3,864	-11	-0.28	65,140	-
[1305]	26/03/25	3,878	3,885	3,857	3,875	+92	+2.43	135,250	-
[1305]	26/03/24	3,799	3,801	3,740	3,783	+83	+2.24	232,060	-
[1305]	26/03/23	3,712	3,722	3,657	3,700	-139	-3.62	316,410	-
[1305]	26/03/19	3,858	3,879	3,829	3,839	-104	-2.64	152,050	-
[1305]	26/03/18	3,883	3,946	3,883	3,943	+96	+2.50	85,060	-
[1305]	26/03/17	3,881	3,893	3,833	3,847	+14	+0.37	148,200	-
[1305]	26/03/16	3,848	3,860	3,805	3,833	-16	-0.42	356,790	-
[1305]	26/03/13	3,818	3,868	3,800	3,849	-20	-0.52	340,000	-
[1305]	26/03/12	3,877	3,888	3,836	3,869	-51	-1.30	69,070	-
[1305]	26/03/11	3,934	3,969	3,920	3,920	+38	+0.98	58,300	-
[1305]	26/03/10	3,874	3,915	3,850	3,882	+78	+2.05	165,220	-
[1305]	26/03/09	3,739	3,805	3,706	3,804	-145	-3.67	257,430	-
[1305]	26/03/06	3,890	3,949	3,875	3,949	+19	+0.48	38,040	-
[1305]	26/03/05	3,984	4,009	3,907	3,930	+65	+1.68	470,360	-
[1305]	26/03/04	3,910	3,950	3,810	3,865	-144	-3.59	1,404,330	-
[1305]	26/03/03	4,096	4,105	3,994	4,009	-136	-3.28	251,920	-
[1305]	26/03/02	4,084	4,145	4,059	4,145	-31	-0.74	172,320	-
[1305]	26/02/27	4,120	4,179	4,116	4,176	+56	+1.36	57,180	-
[1305]	26/02/26	4,128	4,143	4,113	4,120	+41	+1.01	92,820	-
[1305]	26/02/25	4,075	4,097	4,039	4,079	+34	+0.84	30,750	-
[1305]	26/02/24	4,044	4,056	4,025	4,045	+5	+0.12	41,490	-
[1305]	26/02/20	4,055	4,055	4,025	4,040	-43	-1.05	106,850	-
[1305]	26/02/19	4,057	4,091	4,048	4,083	+45	+1.11	76,350	-
[1305]	26/02/18	4,017.0	4,048.0	4,016.0	4,038.0	+50.0	+1.25	43,580	-
[1305]	26/02/17	4,021.0	4,025.0	3,973.0	3,988.0	-40.0	-0.99	91,110	-
[1305]	26/02/16	4,069.0	4,075.0	4,015.0	4,028.0	-25.0	-0.62	54,350	-
[1305]	26/02/13	4,088.0	4,100.0	4,048.0	4,053.0	-65.0	-1.58	160,580	-
[1305]	26/02/12	4,095.0	4,126.0	4,083.0	4,118.0	+29.0	+0.71	104,170	-
[1305]	26/02/10	4,050.0	4,099.0	4,049.0	4,089.0	+78.0	+1.94	104,460	-
[1305]	26/02/09	4,062.0	4,062.0	4,008.0	4,011.0	+89.0	+2.27	156,440	-
[1305]	26/02/06	3,865.0	3,922.0	3,835.0	3,922.0	+44.0	+1.13	103,570	-
[1305]	26/02/05	3,893	3,910	3,860	3,878	+1	+0.03	103,140	-
[1305]	26/02/04	3,856	3,882	3,841	3,877	+10	+0.26	596,370	-
[1305]	26/02/03	3,817	3,872	3,816	3,867	+116	+3.09	66,320	-
[1305]	26/02/02	3,828	3,850	3,749	3,751	-34	-0.90	97,640	-
[1305]	26/01/30	3,776	3,792	3,753	3,785	+32	+0.85	37,560	-
[1305]	26/01/29	3,751	3,772	3,723	3,753	+6	+0.16	83,680	-
[1305]	26/01/28	3,746	3,762	3,735	3,747	-33	-0.87	325,120	-
[1305]	26/01/27	3,765	3,783	3,740	3,780	+14	+0.37	390,580	-
[1305]	26/01/26	3,783	3,794	3,763	3,766	-82	-2.13	119,600	-
[1305]	26/01/23	3,857	3,872	3,841	3,848	+13	+0.34	38,280	-
[1305]	26/01/22	3,859	3,859	3,833	3,835	+23	+0.60	59,420	-
[1305]	26/01/21	3,791	3,818	3,786	3,812	-36	-0.94	72,590	-
[1305]	26/01/20	3,863	3,865	3,840	3,848	-28	-0.72	90,200	-
[1305]	26/01/19	3,862	3,878	3,840	3,876	-11	-0.28	63,950	-
[1305]	26/01/16	3,883	3,889	3,863	3,887	-11	-0.28	92,420	-
[1305]	26/01/15	3,855	3,901	3,852	3,898	+35	+0.91	175,290	-
[1305]	26/01/14	3,838	3,863	3,831	3,863	+46	+1.21	48,630	-
[1305]	26/01/13	3,834	3,834	3,800	3,817	+86	+2.31	136,240	-
[1305]	26/01/09	3,712	3,731	3,699	3,731	+38	+1.03	42,580	-
[1305]	26/01/08	3,716	3,722	3,693	3,693	-28	-0.75	138,900	-
[1305]	26/01/07	3,722	3,740	3,710	3,721	-32	-0.85	97,740	-
[1305]	26/01/06	3,722	3,756	3,722	3,753	+67	+1.82	352,900	-
[1305]	26/01/05	3,660	3,697	3,660	3,686	+73	+2.02	137,860	-
[1305]	25/12/30	3,629	3,631	3,613	3,613	-16	-0.44	227,390	-
[1305]	25/12/29	3,632	3,640	3,616	3,629	+4	+0.11	31,380	-
[1305]	25/12/26	3,638	3,642	3,615	3,625	+1	+0.03	110,260	-
[1305]	25/12/25	3,635	3,635	3,607	3,624	+15	+0.42	28,420	-
[1305]	25/12/24	3,635	3,635	3,607	3,609	-16	-0.44	15,460	-
[1305]	25/12/23	3,614	3,631	3,614	3,625	+14	+0.39	35,510	-
[1305]	25/12/22	3,635	3,635	3,605	3,611	+24	+0.67	141,070	-
[1305]	25/12/19	3,573	3,599	3,570	3,587	+30	+0.84	81,320	-
[1305]	25/12/18	3,550	3,566	3,539	3,557	-14	-0.39	86,360	-
[1305]	25/12/17	3,569	3,575	3,544	3,571	-2	-0.06	51,060	-
[1305]	25/12/16	3,632	3,632	3,573	3,573	-61	-1.68	92,480	-
[1305]	25/12/15	3,613	3,639	3,610	3,634	+4	+0.11	25,190	-
[1305]	25/12/12	3,597	3,633	3,593	3,630	+72	+2.02	77,100	-
[1305]	25/12/11	3,607	3,619	3,553	3,558	-32	-0.89	210,260	-
[1305]	25/12/10	3,599	3,612	3,576	3,590	+7	+0.20	1,078,980	-
[1305]	25/12/09	3,592	3,595	3,578	3,583	-4	-0.11	9,850	-
[1305]	25/12/08	3,570	3,587	3,553	3,587	+27	+0.76	76,160	-
[1305]	25/12/05	3,569	3,570	3,547	3,560	-38	-1.06	90,580	-
[1305]	25/12/04	3,536	3,604	3,536	3,598	+69	+1.96	113,180	-
[1305]	25/12/03	3,545	3,548	3,525	3,529	-10	-0.28	88,940	-
[1305]	25/12/02	3,559	3,559	3,535	3,539	-2	-0.06	22,290	-
[1305]	25/12/01	3,585	3,585	3,533	3,541	-46	-1.28	97,230	-
[1305]	25/11/28	3,566	3,587	3,564	3,587	+17	+0.48	85,840	-
[1305]	25/11/27	3,568	3,582	3,565	3,570	+15	+0.42	15,380	-
[1305]	25/11/26	3,516	3,561	3,515	3,555	+71	+2.04	194,320	-
[1305]	25/11/25	3,528	3,528	3,476	3,484	-19	-0.54	84,530	-
[1305]	25/11/21	3,447	3,505	3,447	3,503	+8	+0.23	70,720	-
[1305]	25/11/20	3,516	3,533	3,493	3,495	+56	+1.63	85,920	-
[1305]	25/11/19	3,458	3,471	3,422	3,439	-6	-0.17	153,150	-
[1305]	25/11/18	3,523	3,528	3,445	3,445	-102	-2.88	276,060	-
[1305]	25/11/17	3,548	3,552	3,530	3,547	-13	-0.37	340,180	-
[1305]	25/11/14	3,528	3,563	3,528	3,560	-28	-0.78	75,210	-
[1305]	25/11/13	3,569	3,592	3,569	3,588	+29	+0.81	27,320	-
[1305]	25/11/12	3,534	3,563	3,533	3,559	+37	+1.05	411,280	-
[1305]	25/11/11	3,537	3,542	3,508	3,522	+5	+0.14	237,290	-
[1305]	25/11/10	3,516	3,519	3,500	3,517	+22	+0.63	94,600	-
[1305]	25/11/07	3,486	3,500	3,464	3,495	-14	-0.40	93,100	-
[1305]	25/11/06	3,500	3,521	3,492	3,509	+43	+1.24	457,270	-
[1305]	25/11/05	3,477	3,499	3,389	3,466	-42	-1.20	1,172,130	-
[1305]	25/11/04	3,517	3,551	3,507	3,508	-22	-0.62	240,770	-
[1305]	25/10/31	3,525	3,545	3,506	3,530	+31	+0.89	122,930	-
[1305]	25/10/30	3,479	3,502	3,469	3,499	+29	+0.84	301,360	-
[1305]	25/10/29	3,495	3,499	3,468	3,470	-11	-0.32	254,820	-
[1305]	25/10/28	3,513	3,513	3,479	3,481	-40	-1.14	106,680	-
[1305]	25/10/27	3,506	3,525	3,505	3,521	+61	+1.76	168,250	-
[1305]	25/10/24	3,463	3,474	3,452	3,460	+16	+0.46	91,160	-
[1305]	25/10/23	3,435	3,450	3,425	3,444	-12	-0.35	116,940	-
[1305]	25/10/22	3,443	3,470	3,432	3,456	+11	+0.32	90,800	-
[1305]	25/10/21	3,457	3,469	3,437	3,445	+7	+0.20	324,580	-
[1305]	25/10/20	3,413	3,438	3,397	3,438	+73	+2.17	145,880	-
[1305]	25/10/17	3,368	3,385	3,355	3,365	-33	-0.97	167,560	-
[1305]	25/10/16	3,398	3,407	3,380	3,398	+19	+0.56	142,610	-
[1305]	25/10/15	3,345	3,379	3,338	3,379	+50	+1.50	200,620	-
[1305]	25/10/14	3,335	3,368	3,301	3,329	-57	-1.68	579,320	-
[1305]	25/10/10	3,438	3,438	3,382	3,386	-68	-1.97	48,670	-
[1305]	25/10/09	3,445	3,454	3,434	3,454	+30	+0.88	82,860	-
[1305]	25/10/08	3,432	3,457	3,423	3,424	+6	+0.18	86,520	-
[1305]	25/10/07	3,433	3,440	3,416	3,418	+2	+0.06	40,710	-
[1305]	25/10/06	3,422	3,430	3,390	3,416	+104	+3.14	591,870	-
[1305]	25/10/03	3,283	3,317	3,280	3,312	+44	+1.35	489,830	-
[1305]	25/10/02	3,283	3,291	3,254	3,268	-12	-0.37	47,420	-
[1305]	25/10/01	3,301	3,308	3,263	3,280	-35	-1.06	288,740	-
[1305]	25/09/30	3,312	3,335	3,300	3,315	-3	-0.09	61,950	-
[1305]	25/09/29	3,345	3,345	3,313	3,318	-27	-0.81	83,730	-
[1305]	25/09/26	3,342	3,365	3,340	3,345	+2	+0.06	92,880	-
[1305]	25/09/25	3,339	3,350	3,329	3,343	+16	+0.48	59,830	-
[1305]	25/09/24	3,319	3,331	3,303	3,327	+5	+0.15	65,550	-
[1305]	25/09/22	3,312	3,336	3,312	3,322	+22	+0.67	43,890	-
[1305]	25/09/19	3,335	3,345	3,281	3,300	-20	-0.60	252,650	-
[1305]	25/09/18	3,312	3,327	3,294	3,320	+18	+0.55	86,140	-
[1305]	25/09/17	3,319	3,319	3,287	3,302	-22	-0.66	86,660	-
[1305]	25/09/16	3,328	3,340	3,310	3,324	+8	+0.24	92,600	-
[1305]	25/09/12	3,328	3,330	3,308	3,316	+12	+0.36	300,780	-
[1305]	25/09/11	3,296	3,305	3,284	3,304	+9	+0.27	113,120	-
[1305]	25/09/10	3,281	3,298	3,274	3,295	+12	+0.37	64,540	-
[1305]	25/09/09	3,307	3,318	3,274	3,283	-5	-0.15	82,460	-
[1305]	25/09/08	3,280	3,304	3,274	3,288	+30	+0.92	96,640	-
[1305]	25/09/05	3,257	3,265	3,240	3,258	+23	+0.71	167,290	-