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
[1348]	26/10/29	4,189	4,193	4,149	4,190	+6.0	+0.14	17,107	-
[1348]	26/10/28	4,218	4,223	4,182	4,184	-10.0	-0.24	46,763	-
[1348]	26/10/27	4,193	4,194	4,168	4,194	+27.0	+0.65	46,745	-
[1348]	26/10/26	4,142	4,186	4,142	4,167	+9.0	+0.22	127,565	-
[1348]	26/10/23	4,159	4,159	4,090	4,158	-37.0	-0.88	57,041	-
[1348]	26/10/22	4,236	4,264	4,176	4,195	-40.0	-0.94	114,803	-
[1348]	26/10/21	4,248	4,254	4,228	4,235	+36.0	+0.86	35,137	-
[1348]	26/10/20	4,242	4,246	4,185	4,199	-54.0	-1.27	47,016	-
[1348]	26/10/19	4,216	4,261	4,196	4,253	-1.0	-0.02	58,632	-
[1348]	26/10/16	4,234	4,269	4,226	4,254	+65.0	+1.55	29,998	-
[1348]	26/10/15	4,231	4,231	4,165	4,189	-99.0	-2.31	85,268	-
[1348]	26/10/14	4,318	4,318	4,286	4,288	-19.0	-0.44	18,740	-
[1348]	26/10/13	4,300	4,307	4,268	4,307	+5.0	+0.12	50,376	-
[1348]	26/10/09	4,280	4,302	4,267	4,302	+23.0	+0.54	30,500	-
[1348]	26/10/08	4,333	4,333	4,277	4,279	-73.0	-1.68	705,078	-
[1348]	26/10/07	4,376	4,397	4,352	4,352	-26.0	-0.59	14,967	-
[1348]	26/10/06	4,350	4,385	4,348	4,378	+45.0	+1.04	96,970	-
[1348]	26/10/05	4,329	4,342	4,315	4,333	+56.0	+1.31	55,424	-
[1348]	26/10/02	4,284	4,310	4,277	4,277	-44.0	-1.02	145,379	-
[1348]	26/10/01	4,287	4,333	4,264	4,321	+19.0	+0.44	133,905	-
[1348]	26/09/30	4,260	4,314	4,247	4,302	+65.0	+1.53	32,200	-
[1348]	26/09/29	4,270	4,295	4,213	4,237	-25.0	-0.59	230,806	-
[1348]	26/09/28	4,297	4,310	4,262	4,262	-23.0	-0.54	28,203	-
[1348]	26/09/25	4,252	4,290	4,247	4,285	+37.0	+0.87	28,672	-
[1348]	26/09/24	4,254	4,266	4,236	4,248	+1.0	+0.02	20,706	-
[1348]	26/09/18	4,268	4,269	4,222	4,247	0	+0.00	88,191	-
[1348]	26/09/17	4,243	4,270	4,234	4,247	+29.0	+0.69	71,430	-
[1348]	26/09/16	4,204	4,226	4,204	4,218	+29.0	+0.69	124,034	-
[1348]	26/09/15	4,210	4,215	4,177	4,189	-19.0	-0.45	191,429	-
[1348]	26/09/14	4,169	4,217	4,159	4,208	+26.0	+0.62	66,461	-
[1348]	26/09/11	4,118	4,185	4,111	4,182	-27.0	-0.64	60,621	-
[1348]	26/09/10	4,192	4,209	4,167	4,209	-8.0	-0.19	155,466	-
[1348]	26/09/09	4,192	4,231	4,177	4,217	-5.0	-0.12	33,276	-
[1348]	26/09/08	4,240	4,271	4,209	4,222	-61.0	-1.42	280,776	-
[1348]	26/09/07	4,280	4,297	4,266	4,283	+28.0	+0.66	48,050	-
[1348]	26/09/04	4,286	4,286	4,228	4,255	+3.0	+0.07	57,376	-
[1348]	26/09/03	4,262	4,286	4,245	4,252	+19.0	+0.45	55,414	-
[1348]	26/09/02	4,285	4,288	4,230	4,233	-109.0	-2.51	80,161	-
[1348]	26/09/01	4,291	4,355	4,285	4,342	+32.0	+0.74	30,744	-
[1348]	26/08/31	4,268	4,315	4,248	4,310	+11.0	+0.26	32,323	-
[1348]	26/08/28	4,267	4,319	4,267	4,299	+29.0	+0.68	19,600	-
[1348]	26/08/27	4,279	4,285	4,264	4,270	+6.0	+0.14	16,254	-
[1348]	26/08/26	4,249	4,274	4,244	4,264	+11.0	+0.26	16,095	-
[1348]	26/08/25	4,239	4,253	4,210	4,253	+14.0	+0.33	125,332	-
[1348]	26/08/24	4,229	4,239	4,217	4,239	+17.0	+0.40	20,144	-
[1348]	26/08/21	4,186	4,223	4,186	4,222	+12.0	+0.29	11,629	-
[1348]	26/08/20	4,198	4,211	4,182	4,210	+43.0	+1.03	58,593	-
[1348]	26/08/19	4,243	4,243	4,155	4,167	-142.0	-3.30	59,473	-
[1348]	26/08/18	4,328	4,349	4,289	4,309	-36.0	-0.83	19,457	-
[1348]	26/08/17	4,373	4,373	4,326	4,345	-8.0	-0.18	84,576	-
[1348]	26/08/14	4,355	4,378	4,338	4,353	+17.0	+0.39	46,070	-
[1348]	26/08/13	4,324	4,343	4,306	4,336	+41.0	+0.95	35,442	-
[1348]	26/08/12	4,275	4,295	4,256	4,295	+33.0	+0.77	37,534	-
[1348]	26/08/10	4,255	4,265	4,225	4,262	+31.0	+0.73	107,779	-
[1348]	26/08/07	4,215	4,232	4,199	4,231	+19.0	+0.45	43,394	-
[1348]	26/08/06	4,199	4,217	4,178	4,212	+17.0	+0.41	39,681	-
[1348]	26/08/05	4,150	4,198	4,150	4,195	+66.0	+1.60	59,445	-
[1348]	26/08/04	4,119	4,129	4,072	4,129	+22.0	+0.54	81,605	-
[1348]	26/08/03	4,124	4,124	4,025	4,107	-42.0	-1.01	146,320	-
[1348]	26/07/31	4,149	4,204	4,136	4,149	+41.0	+1.00	29,218	-
[1348]	26/07/30	4,116	4,133	4,064	4,108	-24.0	-0.58	107,420	-
[1348]	26/07/29	4,139	4,145	4,080	4,132	+14.0	+0.34	46,415	-
[1348]	26/07/28	4,174	4,174	4,092	4,118	-104.0	-2.46	109,519	-
[1348]	26/07/27	4,190	4,222	4,169	4,222	+66.0	+1.59	281,519	-
[1348]	26/07/24	4,158	4,164	4,143	4,156	-46.0	-1.09	34,664	-
[1348]	26/07/23	4,190	4,218	4,190	4,202	+17.0	+0.41	16,326	-
[1348]	26/07/22	4,194	4,223	4,176	4,185	+15.0	+0.36	51,584	-
[1348]	26/07/21	4,104	4,170	4,078	4,170	+111.0	+2.73	85,805	-
[1348]	26/07/17	4,135	4,150	4,003	4,059	-123	-2.94	112,521	-
[1348]	26/07/16	4,208	4,215	4,173	4,182	-51	-1.20	102,048	-
[1348]	26/07/15	4,223	4,237	4,188	4,233	+2	+0.05	52,267	-
[1348]	26/07/14	4,206	4,242	4,176	4,231	+32	+0.76	134,822	-
[1348]	26/07/13	4,247	4,267	4,178	4,199	-37	-0.87	65,071	-
[1348]	26/07/10	4,259	4,259	4,221	4,236	+16	+0.38	130,150	-
[1348]	26/07/09	4,213	4,230	4,195	4,220	+18	+0.43	334,942	-
[1348]	26/07/08	4,225	4,263	4,202	4,202	-58	-1.36	93,990	-
[1348]	26/07/07	4,302	4,338	4,250	4,260	-37	-0.86	70,027	-
[1348]	26/07/06	4,263	4,305	4,262	4,297	+39	+0.92	176,485	-
[1348]	26/07/03	4,222	4,260	4,199	4,258	+39	+0.92	68,654	-
[1348]	26/07/02	4,205	4,249	4,186	4,219	+22	+0.52	187,246	-
[1348]	26/07/01	4,221	4,245	4,189	4,197	-13	-0.31	200,436	-
[1348]	26/06/30	4,203	4,214	4,164	4,210	+34	+0.81	125,068	-
[1348]	26/06/29	4,191	4,191	4,133	4,176	+21	+0.51	123,447	-
[1348]	26/06/26	4,172	4,200	4,115	4,155	-54	-1.28	105,339	-
[1348]	26/06/25	4,216	4,222	4,175	4,209	+55	+1.32	83,381	-
[1348]	26/06/24	4,192	4,196	4,125	4,154	-20	-0.48	134,047	-
[1348]	26/06/23	4,292	4,292	4,174	4,174	-114	-2.66	98,935	-
[1348]	26/06/22	4,234	4,302	4,227	4,288	+50	+1.18	67,530	-
[1348]	26/06/19	4,300	4,300	4,212	4,238	-21	-0.49	58,580	-
[1348]	26/06/18	4,232	4,280	4,223	4,259	+47	+1.12	153,864	-
[1348]	26/06/17	4,172	4,225	4,172	4,212	+31	+0.74	28,983	-
[1348]	26/06/16	4,193	4,198	4,169	4,181	-12	-0.29	31,460	-
[1348]	26/06/15	4,167	4,223	4,158	4,193	+123	+3.02	44,831	-
[1348]	26/06/12	4,087	4,110	4,052	4,070	+53	+1.32	168,176	-
[1348]	26/06/11	3,970	4,021	3,945	4,017	-15	-0.37	88,522	-
[1348]	26/06/10	4,081	4,081	4,009	4,032	-48	-1.18	136,603	-
[1348]	26/06/09	4,090	4,090	4,038	4,080	+46	+1.14	43,360	-
[1348]	26/06/08	4,034	4,058	4,000	4,034	-97	-2.35	95,082	-
[1348]	26/06/05	4,144	4,153	4,119	4,131	-11	-0.27	73,331	-
[1348]	26/06/04	4,148	4,153	4,118	4,142	-38	-0.91	319,109	-
[1348]	26/06/03	4,144	4,205	4,137	4,180	+77	+1.88	32,716	-
[1348]	26/06/02	4,117	4,117	4,058	4,103	-17	-0.41	129,982	-
[1348]	26/06/01	4,136	4,157	4,115	4,120	-10	-0.24	47,463	-
[1348]	26/05/29	4,115	4,173	4,111	4,130	+49	+1.20	61,063	-
[1348]	26/05/28	4,087	4,100	4,048	4,081	-22	-0.54	92,466	-
[1348]	26/05/27	4,143	4,158	4,101	4,103	-21	-0.51	31,664	-
[1348]	26/05/26	4,130	4,136	4,101	4,124	-4	-0.10	67,116	-
[1348]	26/05/25	4,100	4,138	4,082	4,128	+54	+1.33	35,198	-
[1348]	26/05/22	4,062	4,090	4,041	4,074	+37.0	+0.92	71,710	-
[1348]	26/05/21	4,037	4,060	4,020	4,037	+68.0	+1.71	85,592	-
[1348]	26/05/20	4,038	4,038	3,940	3,969	-69.0	-1.71	92,368	-
[1348]	26/05/19	4,040	4,060	4,015	4,038	+22.0	+0.55	11,629	-
[1348]	26/05/18	4,050	4,059	3,995	4,016	-29.0	-0.72	70,410	-
[1348]	26/05/15	4,076	4,113	4,009	4,045	-14.0	-0.34	41,289	-
[1348]	26/05/14	4,112	4,112	4,059	4,059	-41.0	-1.00	57,858	-
[1348]	26/05/13	4,049	4,112	4,049	4,100	+46.0	+1.13	35,451	-
[1348]	26/05/12	4,052	4,074	4,017	4,054	+37.0	+0.92	40,346	-
[1348]	26/05/11	4,017	4,047	4,006	4,017	+13.0	+0.32	24,738	-
[1348]	26/05/08	4,003	4,010	3,978	4,004	-26.0	-0.65	66,049	-
[1348]	26/05/07	3,970	4,044	3,970	4,030	+130.0	+3.33	98,271	-
[1348]	26/05/01	3,895	3,915	3,864	3,900	+5.0	+0.13	22,598	-
[1348]	26/04/30	3,913	3,913	3,873	3,895	-55.0	-1.39	48,733	-
[1348]	26/04/28	3,928	3,950	3,915	3,950	+44.0	+1.13	303,180	-
[1348]	26/04/27	3,892	3,928	3,863	3,906	+16	+0.41	267,369	-
[1348]	26/04/24	3,900	3,909	3,877	3,890	+3	+0.08	44,737	-
[1348]	26/04/23	3,922	3,922	3,853	3,887	-27	-0.69	163,326	-
[1348]	26/04/22	3,928	3,933	3,905	3,914	-33	-0.84	110,361	-
[1348]	26/04/21	3,960	3,965	3,945	3,947	-5	-0.13	231,860	-
[1348]	26/04/20	3,964	3,972	3,946	3,952	+13	+0.33	69,283	-
[1348]	26/04/17	3,978	3,978	3,939	3,939	-55	-1.38	83,978	-
[1348]	26/04/16	3,969	4,001	3,969	3,994	+50	+1.27	81,749	-
[1348]	26/04/15	3,970	3,978	3,939	3,944	+14	+0.36	472,824	-
[1348]	26/04/14	3,947	3,947	3,921	3,930	+34	+0.87	181,193	-
[1348]	26/04/13	3,892	3,925	3,877	3,896	-19	-0.49	87,042	-
[1348]	26/04/10	3,937	3,938	3,911	3,915	+7	+0.18	86,641	-
[1348]	26/04/09	3,959	3,962	3,908	3,908	-46	-1.16	76,090	-
[1348]	26/04/08	3,968	3,968	3,925	3,954	+126	+3.29	954,468	-
[1348]	26/04/07	3,830	3,859	3,808	3,828	+12	+0.31	32,928	-
[1348]	26/04/06	3,824	3,853	3,815	3,816	+1	+0.03	102,899	-
[1348]	26/04/03	3,821	3,836	3,800	3,815	+36	+0.95	69,572	-
[1348]	26/04/02	3,876	3,890	3,770	3,779	-61	-1.59	126,437	-
[1348]	26/04/01	3,785	3,840	3,764	3,840	+181	+4.95	118,547	-
[1348]	26/03/31	3,668	3,741	3,645	3,659	-43	-1.16	109,281	-
[1348]	26/03/30	3,714	3,740	3,630	3,702	-82	-2.17	165,572	-
[1348]	26/03/27	3,753	3,799	3,729	3,784	+8	+0.21	64,721	-
[1348]	26/03/26	3,794	3,806	3,743	3,776	-10	-0.26	113,438	-
[1348]	26/03/25	3,775	3,794	3,765	3,786	+81	+2.19	164,172	-
[1348]	26/03/24	3,708	3,712	3,654	3,705	+89	+2.46	145,024	-
[1348]	26/03/23	3,627	3,635	3,572	3,616	-129	-3.44	125,199	-
[1348]	26/03/19	3,769	3,789	3,740	3,745	-107	-2.78	123,673	-
[1348]	26/03/18	3,790	3,854	3,790	3,852	+94	+2.50	77,313	-
[1348]	26/03/17	3,790	3,806	3,745	3,758	+16	+0.43	59,108	-
[1348]	26/03/16	3,757	3,770	3,717	3,742	-24	-0.64	57,368	-
[1348]	26/03/13	3,721	3,781	3,709	3,766	-13	-0.34	105,401	-
[1348]	26/03/12	3,788	3,801	3,748	3,779	-50	-1.31	47,897	-
[1348]	26/03/11	3,849	3,879	3,829	3,829	+28	+0.74	55,772	-
[1348]	26/03/10	3,780	3,826	3,761	3,801	+91	+2.45	71,253	-
[1348]	26/03/09	3,651	3,719	3,622	3,710	-147	-3.81	469,470	-
[1348]	26/03/06	3,805	3,859	3,786	3,857	-6	-0.16	70,031	-
[1348]	26/03/05	3,888	3,918	3,819	3,863	+93	+2.47	205,513	-
[1348]	26/03/04	3,810	3,861	3,724	3,770	-147	-3.75	626,418	-
[1348]	26/03/03	4,007	4,015	3,903	3,917	-125	-3.09	782,967	-
[1348]	26/03/02	3,989	4,042	3,965	4,042	-41	-1.00	124,767	-
[1348]	26/02/27	4,029	4,083	4,020	4,083	+57	+1.42	51,399	-
[1348]	26/02/26	4,030	4,048	4,018	4,026	+35	+0.88	48,572	-
[1348]	26/02/25	3,980	4,003	3,948	3,991	+39	+0.99	94,073	-
[1348]	26/02/24	3,945	3,964	3,934	3,952	+5	+0.13	29,979	-
[1348]	26/02/20	3,961	3,961	3,934	3,947	-43	-1.08	23,319	-
[1348]	26/02/19	3,968	3,999	3,955	3,990	+33	+0.83	36,454	-
[1348]	26/02/18	3,924	3,957	3,923	3,957	+61	+1.57	183,380	-
[1348]	26/02/17	3,930	3,933	3,883	3,896	-45	-1.14	192,901	-
[1348]	26/02/16	3,972	3,972	3,923	3,941	-22	-0.56	62,095	-
[1348]	26/02/13	3,993	4,005	3,956	3,963	-56	-1.39	124,683	-
[1348]	26/02/12	3,997	4,031	3,989	4,019	+19	+0.48	110,741	-
[1348]	26/02/10	3,954	4,006	3,954	4,000	+81	+2.07	133,334	-
[1348]	26/02/09	3,963	3,965	3,915	3,919	+87	+2.27	773,021	-
[1348]	26/02/06	3,774	3,832	3,745	3,832	+44	+1.16	121,954	-
[1348]	26/02/05	3,805	3,821	3,772	3,788	-10	-0.26	433,410	-
[1348]	26/02/04	3,768	3,798	3,752	3,798	+9	+0.24	381,296	-
[1348]	26/02/03	3,731	3,789	3,726	3,789	+111	+3.02	64,632	-
[1348]	26/02/02	3,739	3,762	3,664	3,678	-27	-0.73	90,317	-
[1348]	26/01/30	3,691	3,705	3,665	3,705	+31	+0.84	34,453	-
[1348]	26/01/29	3,663	3,686	3,639	3,674	+8	+0.22	48,782	-
[1348]	26/01/28	3,665	3,679	3,649	3,666	-31	-0.84	78,895	-
[1348]	26/01/27	3,685	3,697	3,655	3,697	+11	+0.30	31,425	-
[1348]	26/01/26	3,698	3,708	3,677	3,686	-78	-2.07	123,342	-
[1348]	26/01/23	3,766	3,782	3,754	3,764	+13	+0.35	34,384	-
[1348]	26/01/22	3,767	3,769	3,745	3,751	+25	+0.67	48,297	-
[1348]	26/01/21	3,706	3,732	3,698	3,726	-34	-0.90	181,854	-
[1348]	26/01/20	3,775	3,777	3,752	3,760	-29	-0.77	61,397	-
[1348]	26/01/19	3,774	3,790	3,751	3,789	-2	-0.05	53,756	-
[1348]	26/01/16	3,796	3,800	3,775	3,791	-12	-0.32	61,276	-
[1348]	26/01/15	3,769	3,810	3,765	3,803	-6	-0.16	161,894	-
[1348]	26/01/14	3,783	3,809	3,775	3,809	+44	+1.17	419,201	-
[1348]	26/01/13	3,776	3,778	3,746	3,765	+86	+2.34	217,866	-
[1348]	26/01/09	3,660	3,681	3,649	3,679	+30	+0.82	25,040	-
[1348]	26/01/08	3,667	3,673	3,642	3,649	-17	-0.46	27,136	-
[1348]	26/01/07	3,674	3,690	3,658	3,666	-42	-1.13	116,460	-
[1348]	26/01/06	3,669	3,708	3,669	3,708	+72	+1.98	93,108	-
[1348]	26/01/05	3,606	3,648	3,606	3,636	+71	+1.99	128,800	-
[1348]	25/12/30	3,575	3,581	3,565	3,565	-13	-0.36	29,442	-
[1348]	25/12/29	3,578	3,591	3,567	3,578	+3	+0.08	63,268	-
[1348]	25/12/26	3,581	3,592	3,564	3,575	+6	+0.17	62,722	-
[1348]	25/12/25	3,574	3,574	3,557	3,569	+11	+0.31	20,278	-
[1348]	25/12/24	3,579	3,585	3,556	3,558	-18	-0.50	13,561	-
[1348]	25/12/23	3,563	3,581	3,563	3,576	+20	+0.56	23,240	-
[1348]	25/12/22	3,583	3,583	3,555	3,556	+22	+0.62	79,367	-
[1348]	25/12/19	3,523	3,551	3,520	3,534	+19	+0.54	77,690	-
[1348]	25/12/18	3,501	3,517	3,490	3,515	-7	-0.20	219,545	-
[1348]	25/12/17	3,520	3,525	3,494	3,522	-2	-0.06	211,732	-
[1348]	25/12/16	3,582	3,582	3,524	3,524	-58	-1.62	94,439	-
[1348]	25/12/15	3,559	3,589	3,559	3,582	+4	+0.11	114,884	-
[1348]	25/12/12	3,533	3,584	3,533	3,578	+66	+1.88	72,746	-
[1348]	25/12/11	3,558	3,565	3,504	3,512	-27	-0.76	40,586	-
[1348]	25/12/10	3,545	3,563	3,529	3,539	-4	-0.11	331,294	-
[1348]	25/12/09	3,541	3,550	3,528	3,543	+4	+0.11	111,194	-
[1348]	25/12/08	3,523	3,539	3,506	3,539	+25	+0.71	21,765	-
[1348]	25/12/05	3,521	3,521	3,500	3,514	-36	-1.01	53,782	-
[1348]	25/12/04	3,487	3,554	3,487	3,550	+67	+1.92	179,784	-
[1348]	25/12/03	3,498	3,502	3,476	3,483	-4	-0.11	111,248	-
[1348]	25/12/02	3,500	3,506	3,484	3,487	-8	-0.23	19,775	-
[1348]	25/12/01	3,525	3,535	3,485	3,495	-32	-0.91	101,311	-
[1348]	25/11/28	3,520	3,535	3,515	3,527	+7	+0.20	24,830	-
[1348]	25/11/27	3,519	3,534	3,516	3,520	+15	+0.43	36,227	-
[1348]	25/11/26	3,470	3,513	3,465	3,505	+65	+1.89	181,398	-
[1348]	25/11/25	3,480	3,480	3,428	3,440	-12	-0.35	172,550	-
[1348]	25/11/21	3,405	3,457	3,401	3,452	-6	-0.17	568,961	-
[1348]	25/11/20	3,468	3,483	3,444	3,458	+59	+1.74	234,715	-
[1348]	25/11/19	3,406	3,423	3,375	3,399	+2	+0.06	90,958	-
[1348]	25/11/18	3,473	3,479	3,397	3,397	-101	-2.89	257,014	-
[1348]	25/11/17	3,497	3,501	3,481	3,498	-10	-0.29	51,989	-
[1348]	25/11/14	3,487	3,515	3,479	3,508	-25	-0.71	120,876	-
[1348]	25/11/13	3,521	3,543	3,520	3,533	+24	+0.68	33,443	-
[1348]	25/11/12	3,481	3,514	3,481	3,509	+39	+1.12	77,598	-
[1348]	25/11/11	3,489	3,494	3,459	3,470	+4	+0.12	36,605	-
[1348]	25/11/10	3,466	3,472	3,452	3,466	+24	+0.70	65,895	-
[1348]	25/11/07	3,444	3,451	3,413	3,442	-17	-0.49	111,747	-
[1348]	25/11/06	3,450	3,473	3,441	3,459	+42	+1.23	41,650	-
[1348]	25/11/05	3,430	3,439	3,344	3,417	-43	-1.24	307,831	-
[1348]	25/11/04	3,476	3,503	3,458	3,460	-21	-0.60	95,811	-
[1348]	25/10/31	3,477	3,498	3,458	3,481	+29	+0.84	92,894	-
[1348]	25/10/30	3,434	3,454	3,423	3,452	+28	+0.82	369,273	-
[1348]	25/10/29	3,449	3,450	3,421	3,424	-7	-0.20	87,677	-
[1348]	25/10/28	3,465	3,465	3,431	3,431	-42	-1.21	69,802	-
[1348]	25/10/27	3,457	3,478	3,453	3,473	+60	+1.76	105,491	-
[1348]	25/10/24	3,415	3,426	3,405	3,413	+18	+0.53	48,202	-
[1348]	25/10/23	3,390	3,400	3,378	3,395	-18	-0.53	51,924	-
[1348]	25/10/22	3,392	3,422	3,384	3,413	+21	+0.62	27,782	-
[1348]	25/10/21	3,410	3,422	3,389	3,392	-1	-0.03	206,981	-
[1348]	25/10/20	3,364	3,393	3,352	3,393	+77	+2.32	89,308	-
[1348]	25/10/17	3,321	3,340	3,309	3,316	-32	-0.96	53,817	-
[1348]	25/10/16	3,352	3,360	3,333	3,348	+17	+0.51	27,355	-
[1348]	25/10/15	3,300	3,331	3,296	3,331	+59	+1.80	49,740	-
[1348]	25/10/14	3,282	3,323	3,254	3,272	-69	-2.07	355,170	-
[1348]	25/10/10	3,390	3,393	3,335	3,341	-59	-1.74	39,930	-
[1348]	25/10/09	3,399	3,404	3,388	3,400	+19	+0.56	137,630	-
[1348]	25/10/08	3,385	3,412	3,376	3,381	+7	+0.21	37,130	-
[1348]	25/10/07	3,385	3,395	3,370	3,374	+5	+0.15	47,830	-
[1348]	25/10/06	3,375	3,383	3,342	3,369	+99	+3.03	301,650	-
[1348]	25/10/03	3,233	3,272	3,233	3,270	+44	+1.36	75,610	-
[1348]	25/10/02	3,232	3,241	3,209	3,226	-3	-0.09	39,940	-
[1348]	25/10/01	3,258	3,260	3,217	3,229	-46	-1.40	313,330	-
[1348]	25/09/30	3,270	3,286	3,254	3,275	0	0.00	63,800	-
[1348]	25/09/29	3,307	3,307	3,268	3,275	-24	-0.73	42,470	-
[1348]	25/09/26	3,296	3,317	3,294	3,299	+2	+0.06	62,760	-
[1348]	25/09/25	3,292	3,304	3,284	3,297	+13	+0.40	17,870	-
[1348]	25/09/24	3,270	3,285	3,255	3,284	+10	+0.31	115,690	-
[1348]	25/09/22	3,263	3,290	3,263	3,274	+16	+0.49	73,090	-
[1348]	25/09/19	3,290	3,300	3,235	3,258	-14	-0.43	227,520	-
[1348]	25/09/18	3,265	3,281	3,249	3,272	+13	+0.40	41,820	-
[1348]	25/09/17	3,267	3,268	3,244	3,259	-22	-0.67	56,200	-
[1348]	25/09/16	3,280	3,293	3,266	3,281	+9	+0.28	70,510	-
[1348]	25/09/12	3,282	3,283	3,262	3,272	+15	+0.46	210,980	-
[1348]	25/09/11	3,248	3,261	3,238	3,257	+5	+0.15	85,850	-
[1348]	25/09/10	3,234	3,252	3,232	3,252	+19	+0.59	92,620	-
[1348]	25/09/09	3,261	3,273	3,227	3,233	-17	-0.52	211,020	-
[1348]	25/09/08	3,239	3,257	3,228	3,250	+34	+1.06	65,390	-
[1348]	25/09/05	3,212	3,220	3,196	3,216	+29	+0.91	183,270	-