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
[1308]	26/10/29	4,150	4,157	4,115	4,149	-1.0	-0.02	68,587	-
[1308]	26/10/28	4,193	4,193	4,147	4,150	-2.0	-0.05	49,198	-
[1308]	26/10/27	4,158	4,158	4,134	4,152	+25.0	+0.61	104,432	-
[1308]	26/10/26	4,112	4,150	4,112	4,127	+9.0	+0.22	75,350	-
[1308]	26/10/23	4,120	4,120	4,057	4,118	-35.0	-0.84	273,929	-
[1308]	26/10/22	4,207	4,228	4,142	4,153	-46.0	-1.10	104,429	-
[1308]	26/10/21	4,215	4,219	4,195	4,199	+31.0	+0.74	42,763	-
[1308]	26/10/20	4,204	4,215	4,150	4,168	-48.0	-1.14	77,517	-
[1308]	26/10/19	4,182	4,226	4,162	4,216	-6.0	-0.14	131,875	-
[1308]	26/10/16	4,200	4,233	4,197	4,222	+73.0	+1.76	149,916	-
[1308]	26/10/15	4,192	4,192	4,132	4,149	-108.0	-2.54	380,326	-
[1308]	26/10/14	4,278	4,279	4,250	4,257	-13.0	-0.30	65,216	-
[1308]	26/10/13	4,276	4,276	4,234	4,270	+1.0	+0.02	54,980	-
[1308]	26/10/09	4,242	4,269	4,231	4,269	+23.0	+0.54	76,569	-
[1308]	26/10/08	4,295	4,295	4,243	4,246	-70.0	-1.62	116,771	-
[1308]	26/10/07	4,336	4,363	4,316	4,316	-30.0	-0.69	51,216	-
[1308]	26/10/06	4,316	4,350	4,310	4,346	+40.0	+0.93	92,343	-
[1308]	26/10/05	4,286	4,309	4,280	4,306	+59.0	+1.39	59,459	-
[1308]	26/10/02	4,253	4,274	4,244	4,247	-40.0	-0.93	87,405	-
[1308]	26/10/01	4,261	4,299	4,230	4,287	+22.0	+0.52	80,770	-
[1308]	26/09/30	4,227	4,277	4,213	4,265	+58.0	+1.38	87,074	-
[1308]	26/09/29	4,230	4,233	4,178	4,207	-23.0	-0.54	108,021	-
[1308]	26/09/28	4,265	4,276	4,230	4,230	-20.0	-0.47	76,783	-
[1308]	26/09/25	4,230	4,255	4,214	4,250	+47.0	+1.12	113,688	-
[1308]	26/09/24	4,222	4,231	4,203	4,203	-7.0	-0.17	111,530	-
[1308]	26/09/18	4,234	4,237	4,187	4,210	-4.0	-0.09	95,248	-
[1308]	26/09/17	4,209	4,234	4,200	4,214	+34.0	+0.81	271,722	-
[1308]	26/09/16	4,171	4,192	4,160	4,180	+25.0	+0.60	200,500	-
[1308]	26/09/15	4,171	4,181	4,143	4,155	-21.0	-0.50	589,758	-
[1308]	26/09/14	4,139	4,182	4,122	4,176	+27.0	+0.65	630,564	-
[1308]	26/09/11	4,084	4,151	4,074	4,149	-19.0	-0.46	372,079	-
[1308]	26/09/10	4,150	4,171	4,135	4,168	+6.0	+0.14	1,088,972	-
[1308]	26/09/09	4,154	4,196	4,153	4,162	-12.0	-0.29	245,974	-
[1308]	26/09/08	4,206	4,236	4,174	4,174	-71.0	-1.67	386,368	-
[1308]	26/09/07	4,250	4,262	4,232	4,245	+19.0	+0.45	104,680	-
[1308]	26/09/04	4,239	4,239	4,191	4,226	+6.0	+0.14	88,864	-
[1308]	26/09/03	4,230	4,251	4,208	4,220	+20.0	+0.48	90,304	-
[1308]	26/09/02	4,250	4,253	4,198	4,200	-110.0	-2.55	119,478	-
[1308]	26/09/01	4,256	4,320	4,250	4,310	+39.0	+0.91	122,962	-
[1308]	26/08/31	4,225	4,280	4,210	4,271	+1.0	+0.02	167,100	-
[1308]	26/08/28	4,231	4,285	4,231	4,270	+36.0	+0.85	190,765	-
[1308]	26/08/27	4,243	4,254	4,229	4,234	-2.0	-0.05	337,097	-
[1308]	26/08/26	4,206	4,240	4,206	4,236	+27.0	+0.64	625,960	-
[1308]	26/08/25	4,192	4,213	4,177	4,209	+19.0	+0.45	66,931	-
[1308]	26/08/24	4,200	4,202	4,183	4,190	+6.0	+0.14	74,039	-
[1308]	26/08/21	4,158	4,190	4,151	4,184	+8.0	+0.19	62,774	-
[1308]	26/08/20	4,150	4,179	4,148	4,176	+47.0	+1.14	166,160	-
[1308]	26/08/19	4,204	4,212	4,120	4,129	-137.0	-3.21	230,188	-
[1308]	26/08/18	4,300	4,313	4,254	4,266	-45.0	-1.04	80,768	-
[1308]	26/08/17	4,325	4,329	4,290	4,311	-6.0	-0.14	37,029	-
[1308]	26/08/14	4,315	4,343	4,307	4,317	+19.0	+0.44	103,592	-
[1308]	26/08/13	4,289	4,308	4,270	4,298	+38.0	+0.89	596,295	-
[1308]	26/08/12	4,249	4,260	4,221	4,260	+33.0	+0.78	101,430	-
[1308]	26/08/10	4,210	4,232	4,191	4,227	+37.0	+0.88	185,464	-
[1308]	26/08/07	4,183	4,198	4,161	4,190	+17.0	+0.41	122,249	-
[1308]	26/08/06	4,161	4,184	4,144	4,173	+12.0	+0.29	57,126	-
[1308]	26/08/05	4,120	4,165	4,104	4,161	+90.0	+2.21	137,701	-
[1308]	26/08/04	4,063	4,084	4,039	4,071	+6.0	+0.15	154,349	-
[1308]	26/08/03	4,088	4,088	3,992	4,065	-55.0	-1.33	229,945	-
[1308]	26/07/31	4,116	4,172	4,100	4,120	+44.0	+1.08	881,794	-
[1308]	26/07/30	4,080	4,098	4,033	4,076	-21.0	-0.51	267,896	-
[1308]	26/07/29	4,095	4,110	4,046	4,097	+15.0	+0.37	153,329	-
[1308]	26/07/28	4,139	4,139	4,058	4,082	-101.0	-2.41	280,728	-
[1308]	26/07/27	4,150	4,184	4,135	4,183	+50.0	+1.21	288,840	-
[1308]	26/07/24	4,124	4,133	4,108	4,133	-35.0	-0.84	283,985	-
[1308]	26/07/23	4,159	4,185	4,155	4,168	+13.0	+0.31	102,402	-
[1308]	26/07/22	4,160	4,188	4,143	4,155	+27.0	+0.65	150,295	-
[1308]	26/07/21	4,065	4,128	4,044	4,128	+94.0	+2.33	339,080	-
[1308]	26/07/17	4,106	4,115	3,969	4,034	-114	-2.75	521,650	-
[1308]	26/07/16	4,160	4,182	4,137	4,148	-54	-1.29	150,571	-
[1308]	26/07/15	4,182	4,202	4,152	4,202	+48	+1.16	177,064	-
[1308]	26/07/14	4,122	4,166	4,101	4,154	+32	+0.78	169,838	-
[1308]	26/07/13	4,161	4,190	4,102	4,122	-40	-0.96	160,185	-
[1308]	26/07/10	4,164	4,181	4,147	4,162	+27	+0.65	141,608	-
[1308]	26/07/09	4,135	4,152	4,118	4,135	-1	-0.02	1,549,367	-
[1308]	26/07/08	4,147	4,184	4,128	4,136	-49	-1.17	336,277	-
[1308]	26/07/07	4,228	4,260	4,174	4,185	-115	-2.67	389,406	-
[1308]	26/07/06	4,280	4,308	4,263	4,300	+37	+0.87	829,463	-
[1308]	26/07/03	4,221	4,263	4,198	4,263	+58	+1.38	709,621	-
[1308]	26/07/02	4,221	4,252	4,187	4,205	-4	-0.10	407,150	-
[1308]	26/07/01	4,227	4,246	4,191	4,209	+30	+0.72	171,303	-
[1308]	26/06/30	4,202	4,216	4,166	4,179	+13	+0.31	258,666	-
[1308]	26/06/29	4,174	4,190	4,134	4,166	+14	+0.34	592,130	-
[1308]	26/06/26	4,179	4,202	4,120	4,152	-64	-1.52	718,216	-
[1308]	26/06/25	4,218	4,225	4,177	4,216	+41	+0.98	532,183	-
[1308]	26/06/24	4,192	4,199	4,128	4,175	-9	-0.22	529,193	-
[1308]	26/06/23	4,300	4,300	4,184	4,184	-107	-2.49	552,285	-
[1308]	26/06/22	4,240	4,303	4,231	4,291	+48	+1.13	614,377	-
[1308]	26/06/19	4,300	4,300	4,215	4,243	-18	-0.42	193,548	-
[1308]	26/06/18	4,241	4,284	4,230	4,261	+51	+1.21	351,997	-
[1308]	26/06/17	4,185	4,230	4,180	4,210	+31	+0.74	111,660	-
[1308]	26/06/16	4,180	4,203	4,172	4,179	-16	-0.38	238,818	-
[1308]	26/06/15	4,161	4,226	4,161	4,195	+129	+3.17	394,752	-
[1308]	26/06/12	4,085	4,113	4,057	4,066	+51	+1.27	599,647	-
[1308]	26/06/11	3,965	4,021	3,946	4,015	-12	-0.30	258,385	-
[1308]	26/06/10	4,084	4,084	4,012	4,027	-57	-1.40	357,191	-
[1308]	26/06/09	4,090	4,091	4,040	4,084	+40	+0.99	409,268	-
[1308]	26/06/08	4,039	4,059	4,003	4,044	-91	-2.20	365,763	-
[1308]	26/06/05	4,142	4,155	4,120	4,135	-8	-0.19	325,945	-
[1308]	26/06/04	4,151	4,155	4,120	4,143	-37	-0.89	233,213	-
[1308]	26/06/03	4,150	4,208	4,139	4,180	+73	+1.78	381,331	-
[1308]	26/06/02	4,110	4,112	4,060	4,107	-17	-0.41	528,613	-
[1308]	26/06/01	4,132	4,162	4,116	4,124	-9	-0.22	158,321	-
[1308]	26/05/29	4,119	4,176	4,116	4,133	+47	+1.15	440,016	-
[1308]	26/05/28	4,092	4,103	4,051	4,086	-16	-0.39	486,728	-
[1308]	26/05/27	4,147	4,164	4,102	4,102	-24	-0.58	805,559	-
[1308]	26/05/26	4,137	4,141	4,105	4,126	-4	-0.10	551,388	-
[1308]	26/05/25	4,107	4,144	4,084	4,130	+53	+1.30	710,157	-
[1308]	26/05/22	4,063	4,093	4,045	4,077	+39.0	+0.97	326,042	-
[1308]	26/05/21	4,040	4,065	4,027	4,038	+58.0	+1.46	235,579	-
[1308]	26/05/20	4,040	4,040	3,944	3,980	-57.0	-1.41	276,070	-
[1308]	26/05/19	4,044	4,063	4,016	4,037	+30.0	+0.75	174,644	-
[1308]	26/05/18	4,054	4,061	3,994	4,007	-40.0	-0.99	267,572	-
[1308]	26/05/15	4,085	4,116	4,013	4,047	-19.0	-0.47	335,167	-
[1308]	26/05/14	4,117	4,117	4,062	4,066	-42.0	-1.02	263,517	-
[1308]	26/05/13	4,052	4,115	4,050	4,108	+54.0	+1.33	178,887	-
[1308]	26/05/12	4,055	4,078	4,021	4,054	+33.0	+0.82	182,429	-
[1308]	26/05/11	4,026	4,051	4,009	4,021	+12.0	+0.30	203,945	-
[1308]	26/05/08	4,006	4,013	3,980	4,009	-14.0	-0.35	220,093	-
[1308]	26/05/07	3,994	4,048	3,979	4,023	+123.0	+3.15	467,740	-
[1308]	26/05/01	3,898	3,918	3,865	3,900	+2.0	+0.05	197,190	-
[1308]	26/04/30	3,915	3,915	3,877	3,898	-54.0	-1.37	247,629	-
[1308]	26/04/28	3,931	3,952	3,918	3,952	+37.0	+0.95	346,057	-
[1308]	26/04/27	3,896	3,932	3,864	3,915	+26	+0.67	371,866	-
[1308]	26/04/24	3,911	3,913	3,879	3,889	0	0.00	101,571	-
[1308]	26/04/23	3,917	3,926	3,857	3,889	-36	-0.92	452,542	-
[1308]	26/04/22	3,931	3,938	3,908	3,925	-25	-0.63	216,371	-
[1308]	26/04/21	3,961	3,968	3,946	3,950	-7	-0.18	139,089	-
[1308]	26/04/20	3,967	3,974	3,950	3,957	+17	+0.43	97,246	-
[1308]	26/04/17	3,981	3,983	3,940	3,940	-55	-1.38	190,798	-
[1308]	26/04/16	3,973	4,005	3,973	3,995	+47	+1.19	86,688	-
[1308]	26/04/15	3,973	3,980	3,941	3,948	+17	+0.43	151,090	-
[1308]	26/04/14	3,950	3,950	3,924	3,931	+33	+0.85	58,981	-
[1308]	26/04/13	3,900	3,930	3,882	3,898	-19	-0.49	100,795	-
[1308]	26/04/10	3,938	3,941	3,913	3,917	+2	+0.05	99,111	-
[1308]	26/04/09	3,959	3,965	3,914	3,915	-42	-1.06	298,107	-
[1308]	26/04/08	3,970	3,973	3,928	3,957	+127	+3.32	756,474	-
[1308]	26/04/07	3,833	3,861	3,810	3,830	+11	+0.29	69,144	-
[1308]	26/04/06	3,827	3,856	3,816	3,819	-1	-0.03	125,611	-
[1308]	26/04/03	3,822	3,840	3,802	3,820	+38	+1.00	321,810	-
[1308]	26/04/02	3,880	3,893	3,773	3,782	-65	-1.69	323,587	-
[1308]	26/04/01	3,787	3,847	3,769	3,847	+185	+5.05	229,770	-
[1308]	26/03/31	3,670	3,745	3,648	3,662	-42	-1.13	246,834	-
[1308]	26/03/30	3,710	3,713	3,632	3,704	-81	-2.14	227,876	-
[1308]	26/03/27	3,752	3,800	3,731	3,785	-1	-0.03	303,972	-
[1308]	26/03/26	3,799	3,810	3,745	3,786	-5	-0.13	273,291	-
[1308]	26/03/25	3,790	3,798	3,770	3,791	+93	+2.51	219,564	-
[1308]	26/03/24	3,712	3,715	3,655	3,698	+90	+2.49	604,584	-
[1308]	26/03/23	3,629	3,638	3,575	3,608	-139	-3.71	1,476,574	-
[1308]	26/03/19	3,772	3,792	3,743	3,747	-113	-2.93	344,032	-
[1308]	26/03/18	3,795	3,860	3,795	3,860	+96	+2.55	113,898	-
[1308]	26/03/17	3,792	3,808	3,746	3,764	+20	+0.53	233,948	-
[1308]	26/03/16	3,756	3,773	3,720	3,744	-19	-0.50	158,570	-
[1308]	26/03/13	3,736	3,784	3,712	3,763	-22	-0.58	501,118	-
[1308]	26/03/12	3,789	3,804	3,751	3,785	-56	-1.46	254,345	-
[1308]	26/03/11	3,852	3,883	3,832	3,841	+38	+1.00	99,462	-
[1308]	26/03/10	3,782	3,831	3,763	3,803	+91	+2.45	267,334	-
[1308]	26/03/09	3,642	3,722	3,624	3,712	-149	-3.86	672,699	-
[1308]	26/03/06	3,800	3,861	3,789	3,861	+16	+0.42	450,492	-
[1308]	26/03/05	3,897	3,919	3,819	3,845	+71	+1.88	760,653	-
[1308]	26/03/04	3,808	3,863	3,724	3,774	-144	-3.68	1,659,074	-
[1308]	26/03/03	4,008	4,016	3,906	3,918	-126	-3.12	294,054	-
[1308]	26/03/02	3,991	4,044	3,967	4,044	-42	-1.03	379,052	-
[1308]	26/02/27	4,030	4,088	4,023	4,086	+54	+1.34	194,918	-
[1308]	26/02/26	4,039	4,052	4,022	4,032	+38	+0.95	130,100	-
[1308]	26/02/25	3,981	4,005	3,951	3,994	+39	+0.99	89,189	-
[1308]	26/02/24	3,950	3,967	3,933	3,955	+5	+0.13	259,829	-
[1308]	26/02/20	3,964	3,964	3,936	3,950	-46	-1.15	236,287	-
[1308]	26/02/19	3,966	4,001	3,957	3,996	+45	+1.14	292,344	-
[1308]	26/02/18	3,927	3,959	3,927	3,951	+47	+1.20	122,047	-
[1308]	26/02/17	3,930	3,937	3,885	3,904	-34	-0.86	209,585	-
[1308]	26/02/16	3,975	3,975	3,924	3,938	-27	-0.68	172,453	-
[1308]	26/02/13	3,996	4,010	3,958	3,965	-60	-1.49	285,520	-
[1308]	26/02/12	4,003	4,035	3,992	4,025	+22	+0.55	314,247	-
[1308]	26/02/10	3,964	4,009	3,961	4,003	+73	+1.86	1,003,724	-
[1308]	26/02/09	3,969	3,972	3,919	3,930	+90	+2.34	544,092	-
[1308]	26/02/06	3,771	3,840	3,748	3,840	+47	+1.24	676,627	-
[1308]	26/02/05	3,810	3,825	3,774	3,793	+2	+0.05	256,935	-
[1308]	26/02/04	3,773	3,796	3,755	3,791	+12	+0.32	586,233	-
[1308]	26/02/03	3,733	3,785	3,730	3,779	+106	+2.89	534,364	-
[1308]	26/02/02	3,743	3,763	3,666	3,673	-33	-0.89	440,147	-
[1308]	26/01/30	3,690	3,707	3,669	3,706	+27	+0.73	455,444	-
[1308]	26/01/29	3,668	3,687	3,639	3,679	+13	+0.35	325,534	-
[1308]	26/01/28	3,664	3,680	3,650	3,666	-26	-0.70	443,139	-
[1308]	26/01/27	3,684	3,698	3,656	3,692	+9	+0.24	144,031	-
[1308]	26/01/26	3,696	3,710	3,679	3,683	-79	-2.10	355,276	-
[1308]	26/01/23	3,769	3,784	3,755	3,762	+11	+0.29	233,210	-
[1308]	26/01/22	3,773	3,773	3,748	3,751	+25	+0.67	453,108	-
[1308]	26/01/21	3,706	3,733	3,701	3,726	-39	-1.04	835,653	-
[1308]	26/01/20	3,777	3,780	3,753	3,765	-24	-0.63	419,156	-
[1308]	26/01/19	3,775	3,792	3,752	3,789	-7	-0.18	269,907	-
[1308]	26/01/16	3,790	3,804	3,778	3,796	-10	-0.26	62,471	-
[1308]	26/01/15	3,769	3,811	3,767	3,806	+29	+0.77	216,421	-
[1308]	26/01/14	3,750	3,777	3,743	3,777	+45	+1.21	228,848	-
[1308]	26/01/13	3,742	3,742	3,715	3,732	+84	+2.30	170,880	-
[1308]	26/01/09	3,635	3,650	3,618	3,648	+37	+1.02	86,295	-
[1308]	26/01/08	3,634	3,641	3,610	3,611	-29	-0.80	77,854	-
[1308]	26/01/07	3,640	3,657	3,628	3,640	-30	-0.82	117,775	-
[1308]	26/01/06	3,638	3,672	3,638	3,670	+63	+1.75	176,916	-
[1308]	26/01/05	3,576	3,616	3,576	3,607	+68	+1.92	494,992	-
[1308]	25/12/30	3,545	3,552	3,535	3,539	-16	-0.45	353,445	-
[1308]	25/12/29	3,546	3,559	3,534	3,555	+13	+0.37	120,708	-
[1308]	25/12/26	3,550	3,559	3,534	3,542	+2	+0.06	249,020	-
[1308]	25/12/25	3,536	3,542	3,526	3,540	+7	+0.20	782,988	-
[1308]	25/12/24	3,550	3,556	3,525	3,533	-14	-0.39	100,163	-
[1308]	25/12/23	3,536	3,552	3,532	3,547	+19	+0.54	288,910	-
[1308]	25/12/22	3,559	3,559	3,526	3,528	+16	+0.46	183,285	-
[1308]	25/12/19	3,494	3,520	3,489	3,512	+27	+0.77	121,417	-
[1308]	25/12/18	3,470	3,489	3,460	3,485	-7	-0.20	813,622	-
[1308]	25/12/17	3,488	3,497	3,464	3,492	-2	-0.06	443,624	-
[1308]	25/12/16	3,550	3,552	3,494	3,494	-60	-1.69	149,529	-
[1308]	25/12/15	3,530	3,558	3,529	3,554	-1	-0.03	334,315	-
[1308]	25/12/12	3,503	3,555	3,503	3,555	+77	+2.21	1,067,738	-
[1308]	25/12/11	3,530	3,535	3,473	3,478	-37	-1.05	271,982	-
[1308]	25/12/10	3,515	3,532	3,498	3,515	+7	+0.20	112,547	-
[1308]	25/12/09	3,511	3,519	3,499	3,508	+1	+0.03	106,616	-
[1308]	25/12/08	3,490	3,507	3,474	3,507	+25	+0.72	130,493	-
[1308]	25/12/05	3,484	3,491	3,469	3,482	-34	-0.97	93,068	-
[1308]	25/12/04	3,457	3,523	3,457	3,516	+63	+1.82	188,119	-
[1308]	25/12/03	3,464	3,471	3,446	3,453	-7	-0.20	218,387	-
[1308]	25/12/02	3,466	3,478	3,455	3,460	+1	+0.03	82,212	-
[1308]	25/12/01	3,496	3,504	3,455	3,459	-40	-1.14	274,820	-
[1308]	25/11/28	3,484	3,503	3,483	3,499	+11	+0.32	101,855	-
[1308]	25/11/27	3,496	3,503	3,486	3,488	+14	+0.40	749,970	-
[1308]	25/11/26	3,438	3,481	3,435	3,474	+64	+1.88	278,859	-
[1308]	25/11/25	3,446	3,449	3,398	3,410	-7	-0.20	354,006	-
[1308]	25/11/21	3,372	3,427	3,370	3,417	-1	-0.03	204,335	-
[1308]	25/11/20	3,435	3,453	3,414	3,418	+52	+1.54	377,594	-
[1308]	25/11/19	3,377	3,394	3,344	3,366	-10	-0.30	293,088	-
[1308]	25/11/18	3,444	3,450	3,370	3,376	-92	-2.65	1,449,863	-
[1308]	25/11/17	3,469	3,473	3,451	3,468	-10	-0.29	232,734	-
[1308]	25/11/14	3,450	3,485	3,448	3,478	-24	-0.69	313,271	-
[1308]	25/11/13	3,488	3,511	3,488	3,502	+21	+0.60	136,831	-
[1308]	25/11/12	3,453	3,484	3,453	3,481	+38	+1.10	128,337	-
[1308]	25/11/11	3,459	3,464	3,428	3,443	+2	+0.06	134,391	-
[1308]	25/11/10	3,437	3,441	3,421	3,441	+23	+0.67	485,049	-
[1308]	25/11/07	3,408	3,422	3,387	3,418	-13	-0.38	295,879	-
[1308]	25/11/06	3,417	3,443	3,411	3,431	+44	+1.30	340,382	-
[1308]	25/11/05	3,397	3,408	3,315	3,387	-42	-1.22	1,148,119	-
[1308]	25/11/04	3,440	3,473	3,428	3,429	-23	-0.67	202,977	-
[1308]	25/10/31	3,447	3,469	3,428	3,452	+34	+0.99	218,480	-
[1308]	25/10/30	3,404	3,424	3,392	3,418	+23	+0.68	212,030	-
[1308]	25/10/29	3,418	3,419	3,392	3,395	-8	-0.24	73,702	-
[1308]	25/10/28	3,435	3,435	3,401	3,403	-40	-1.16	129,618	-
[1308]	25/10/27	3,428	3,447	3,424	3,443	+57	+1.68	210,290	-
[1308]	25/10/24	3,388	3,397	3,373	3,386	+15	+0.44	204,658	-
[1308]	25/10/23	3,361	3,372	3,349	3,371	-12	-0.35	122,697	-
[1308]	25/10/22	3,362	3,392	3,355	3,383	+17	+0.51	89,066	-
[1308]	25/10/21	3,380	3,392	3,360	3,366	+3	+0.09	201,045	-
[1308]	25/10/20	3,335	3,363	3,323	3,363	+73	+2.22	216,208	-
[1308]	25/10/17	3,292	3,310	3,279	3,290	-26	-0.78	106,544	-
[1308]	25/10/16	3,322	3,332	3,304	3,316	+16	+0.48	135,408	-
[1308]	25/10/15	3,269	3,301	3,267	3,300	+53	+1.63	200,984	-
[1308]	25/10/14	3,254	3,294	3,226	3,247	-69	-2.08	672,692	-
[1308]	25/10/10	3,363	3,364	3,306	3,316	-59	-1.75	205,328	-
[1308]	25/10/09	3,367	3,375	3,358	3,375	+27	+0.81	183,963	-
[1308]	25/10/08	3,356	3,382	3,347	3,348	+6	+0.18	182,212	-
[1308]	25/10/07	3,358	3,365	3,339	3,342	+2	+0.06	364,391	-
[1308]	25/10/06	3,346	3,354	3,314	3,340	+98	+3.02	389,571	-
[1308]	25/10/03	3,204	3,245	3,204	3,242	+41	+1.28	310,353	-
[1308]	25/10/02	3,207	3,217	3,183	3,201	-7	-0.22	158,041	-
[1308]	25/10/01	3,229	3,234	3,190	3,208	-42	-1.29	534,393	-
[1308]	25/09/30	3,244	3,260	3,226	3,250	+7	+0.22	849,125	-
[1308]	25/09/29	3,273	3,273	3,240	3,243	-27	-0.83	394,700	-
[1308]	25/09/26	3,268	3,291	3,266	3,270	+1	+0.03	493,273	-
[1308]	25/09/25	3,264	3,276	3,255	3,269	+14	+0.43	262,023	-
[1308]	25/09/24	3,246	3,257	3,229	3,255	+7	+0.22	223,668	-
[1308]	25/09/22	3,236	3,262	3,236	3,248	+22	+0.68	223,443	-
[1308]	25/09/19	3,260	3,272	3,208	3,226	-17	-0.52	603,619	-
[1308]	25/09/18	3,237	3,253	3,219	3,243	+15	+0.46	138,394	-
[1308]	25/09/17	3,237	3,241	3,215	3,228	-28	-0.86	201,870	-
[1308]	25/09/16	3,250	3,266	3,238	3,256	+10	+0.31	142,670	-
[1308]	25/09/12	3,255	3,256	3,235	3,246	+15	+0.46	297,928	-
[1308]	25/09/11	3,218	3,234	3,211	3,231	+9	+0.28	209,895	-
[1308]	25/09/10	3,205	3,225	3,203	3,222	+10	+0.31	275,241	-
[1308]	25/09/09	3,234	3,247	3,202	3,212	-12	-0.37	221,196	-
[1308]	25/09/08	3,207	3,230	3,200	3,224	+36	+1.13	141,507	-
[1308]	25/09/05	3,186	3,193	3,167	3,188	+27	+0.85	145,604	-