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
[1364]	26/10/29	3,738	3,743	3,710	3,722	-15.0	-0.40	1,150	-
[1364]	26/10/28	3,782	3,782	3,735	3,737	-10.0	-0.27	1,544	-
[1364]	26/10/27	3,766	3,766	3,734	3,747	+3.0	+0.08	926	-
[1364]	26/10/26	3,729	3,745	3,720	3,744	+4.0	+0.11	5,626	-
[1364]	26/10/23	3,736	3,740	3,675	3,740	+2.0	+0.05	32,594	-
[1364]	26/10/22	3,795	3,805	3,738	3,738	-49.0	-1.29	14,164	-
[1364]	26/10/21	3,811	3,811	3,784	3,787	+36.0	+0.96	947	-
[1364]	26/10/20	3,791	3,791	3,743	3,751	-49.0	-1.29	2,242	-
[1364]	26/10/19	3,764	3,800	3,746	3,800	+10.0	+0.26	4,560	-
[1364]	26/10/16	3,778	3,806	3,778	3,790	+43.0	+1.15	17,381	-
[1364]	26/10/15	3,768	3,768	3,715	3,747	-75.0	-1.96	11,014	-
[1364]	26/10/14	3,835	3,835	3,816	3,822	-3.0	-0.08	8,750	-
[1364]	26/10/13	3,820	3,825	3,793	3,825	+9.0	+0.24	14,373	-
[1364]	26/10/09	3,810	3,816	3,788	3,816	+26.0	+0.69	6,219	-
[1364]	26/10/08	3,845	3,845	3,786	3,790	-77.0	-1.99	26,792	-
[1364]	26/10/07	3,881	3,886	3,854	3,867	-11.0	-0.28	11,793	-
[1364]	26/10/06	3,850	3,878	3,843	3,878	+32.0	+0.83	28,842	-
[1364]	26/10/05	3,819	3,846	3,803	3,846	+45.0	+1.18	11,002	-
[1364]	26/10/02	3,803	3,806	3,782	3,801	-25.0	-0.65	13,375	-
[1364]	26/10/01	3,800	3,826	3,765	3,826	+24.0	+0.63	12,431	-
[1364]	26/09/30	3,767	3,805	3,750	3,802	+75.0	+2.01	4,231	-
[1364]	26/09/29	3,760	3,772	3,719	3,727	-40.0	-1.06	2,681	-
[1364]	26/09/28	3,789	3,803	3,767	3,767	-22.0	-0.58	986	-
[1364]	26/09/25	3,750	3,790	3,750	3,789	+23.0	+0.61	3,916	-
[1364]	26/09/24	3,775	3,777	3,750	3,766	+8.0	+0.21	9,255	-
[1364]	26/09/18	3,771	3,777	3,738	3,758	-6.0	-0.16	1,040	-
[1364]	26/09/17	3,749	3,776	3,749	3,764	+33.0	+0.88	1,877	-
[1364]	26/09/16	3,725	3,737	3,720	3,731	+20.0	+0.54	1,138	-
[1364]	26/09/15	3,735	3,735	3,697	3,711	-20.0	-0.54	1,630	-
[1364]	26/09/14	3,676	3,734	3,676	3,731	+24.0	+0.65	5,495	-
[1364]	26/09/11	3,649	3,707	3,638	3,707	-7.0	-0.19	6,295	-
[1364]	26/09/10	3,714	3,714	3,686	3,714	-10.0	-0.27	10,226	-
[1364]	26/09/09	3,713	3,743	3,710	3,724	-15.0	-0.40	4,765	-
[1364]	26/09/08	3,767	3,774	3,725	3,739	-44.0	-1.16	17,134	-
[1364]	26/09/07	3,788	3,802	3,775	3,783	+6.0	+0.16	10,783	-
[1364]	26/09/04	3,796	3,796	3,745	3,777	-4.0	-0.11	14,215	-
[1364]	26/09/03	3,789	3,799	3,765	3,781	+26.0	+0.69	5,819	-
[1364]	26/09/02	3,805	3,805	3,755	3,755	-105.0	-2.72	22,781	-
[1364]	26/09/01	3,805	3,865	3,805	3,860	+27.0	+0.70	3,453	-
[1364]	26/08/31	3,795	3,833	3,776	3,833	+8.0	+0.21	18,146	-
[1364]	26/08/28	3,796	3,838	3,796	3,825	+30.0	+0.79	15,177	-
[1364]	26/08/27	3,801	3,809	3,786	3,795	-2.0	-0.05	1,200	-
[1364]	26/08/26	3,766	3,798	3,766	3,797	+17.0	+0.45	5,545	-
[1364]	26/08/25	3,752	3,780	3,745	3,780	+19.0	+0.51	9,155	-
[1364]	26/08/24	3,776	3,776	3,753	3,761	0	+0.00	924	-
[1364]	26/08/21	3,717	3,761	3,717	3,761	+11.0	+0.29	6,790	-
[1364]	26/08/20	3,746	3,751	3,730	3,750	+29.0	+0.78	9,537	-
[1364]	26/08/19	3,780	3,780	3,699	3,721	-101.0	-2.64	31,507	-
[1364]	26/08/18	3,849	3,870	3,813	3,822	-44.0	-1.14	5,622	-
[1364]	26/08/17	3,881	3,895	3,849	3,866	-15.0	-0.39	7,366	-
[1364]	26/08/14	3,868	3,902	3,868	3,881	+13.0	+0.34	19,794	-
[1364]	26/08/13	3,854	3,876	3,843	3,868	+35.0	+0.91	1,489	-
[1364]	26/08/12	3,831	3,833	3,799	3,833	+30.0	+0.79	24,344	-
[1364]	26/08/10	3,785	3,810	3,774	3,803	+46.0	+1.22	6,706	-
[1364]	26/08/07	3,754	3,776	3,742	3,757	-2.0	-0.05	1,477	-
[1364]	26/08/06	3,735	3,759	3,722	3,759	-11.0	-0.29	30,475	-
[1364]	26/08/05	3,772	3,780	3,717	3,770	+68.0	+1.84	31,955	-
[1364]	26/08/04	3,703	3,706	3,665	3,702	+2.0	+0.05	22,795	-
[1364]	26/08/03	3,713	3,713	3,626	3,700	-54.0	-1.44	70,538	-
[1364]	26/07/31	3,730	3,790	3,719	3,754	+58.0	+1.57	31,390	-
[1364]	26/07/30	3,687	3,709	3,653	3,696	-5.0	-0.14	32,171	-
[1364]	26/07/29	3,706	3,714	3,657	3,701	+4.0	+0.11	8,429	-
[1364]	26/07/28	3,736	3,752	3,669	3,697	-69.0	-1.83	24,436	-
[1364]	26/07/27	3,748	3,793	3,742	3,766	+29.0	+0.78	32,616	-
[1364]	26/07/24	3,748	3,751	3,724	3,737	-42.0	-1.11	17,314	-
[1364]	26/07/23	3,782	3,794	3,765	3,779	+15.0	+0.40	9,852	-
[1364]	26/07/22	3,776	3,799	3,757	3,764	+34.0	+0.91	14,544	-
[1364]	26/07/21	3,706	3,743	3,675	3,730	+64.0	+1.75	34,400	-
[1364]	26/07/17	3,727	3,739	3,603	3,666	-107	-2.84	34,027	-
[1364]	26/07/16	3,786	3,789	3,755	3,773	-47	-1.23	10,473	-
[1364]	26/07/15	3,798	3,820	3,772	3,820	+39	+1.03	60,551	-
[1364]	26/07/14	3,741	3,781	3,729	3,781	+38	+1.02	15,798	-
[1364]	26/07/13	3,800	3,807	3,726	3,743	-43	-1.14	19,425	-
[1364]	26/07/10	3,782	3,802	3,773	3,786	+27	+0.72	63,233	-
[1364]	26/07/09	3,755	3,765	3,742	3,759	+9	+0.24	3,522	-
[1364]	26/07/08	3,761	3,797	3,747	3,750	-61	-1.60	23,766	-
[1364]	26/07/07	3,832	3,862	3,788	3,811	-21	-0.55	12,362	-
[1364]	26/07/06	3,833	3,841	3,805	3,832	+31	+0.82	19,297	-
[1364]	26/07/03	3,775	3,802	3,744	3,801	+26	+0.69	10,761	-
[1364]	26/07/02	3,760	3,800	3,752	3,775	-1	-0.03	3,525	-
[1364]	26/07/01	3,774	3,798	3,751	3,776	+26	+0.69	3,247	-
[1364]	26/06/30	3,767	3,767	3,724	3,750	+10	+0.27	13,260	-
[1364]	26/06/29	3,744	3,744	3,696	3,740	+33	+0.89	5,019	-
[1364]	26/06/26	3,748	3,768	3,687	3,707	-70	-1.85	12,075	-
[1364]	26/06/25	3,788	3,788	3,742	3,777	+57	+1.53	6,001	-
[1364]	26/06/24	3,731	3,752	3,695	3,720	-11	-0.29	5,630	-
[1364]	26/06/23	3,836	3,847	3,731	3,731	-100	-2.61	8,969	-
[1364]	26/06/22	3,794	3,854	3,794	3,831	+33	+0.87	26,283	-
[1364]	26/06/19	3,859	3,859	3,772	3,798	-19	-0.50	11,810	-
[1364]	26/06/18	3,796	3,833	3,796	3,817	+54	+1.44	12,670	-
[1364]	26/06/17	3,711	3,775	3,711	3,763	+38	+1.02	6,625	-
[1364]	26/06/16	3,741	3,753	3,723	3,725	-6	-0.16	3,181	-
[1364]	26/06/15	3,699	3,768	3,699	3,731	+96	+2.64	36,906	-
[1364]	26/06/12	3,655	3,667	3,617	3,635	+50	+1.39	11,984	-
[1364]	26/06/11	3,543	3,585	3,516	3,585	-14	-0.39	36,908	-
[1364]	26/06/10	3,613	3,629	3,573	3,599	-45	-1.23	11,462	-
[1364]	26/06/09	3,652	3,652	3,599	3,644	+42	+1.17	8,069	-
[1364]	26/06/08	3,587	3,617	3,567	3,602	-93	-2.52	8,715	-
[1364]	26/06/05	3,705	3,711	3,675	3,695	-13	-0.35	5,197	-
[1364]	26/06/04	3,719	3,724	3,690	3,708	-57	-1.51	4,326	-
[1364]	26/06/03	3,720	3,771	3,713	3,765	+84	+2.28	3,563	-
[1364]	26/06/02	3,695	3,695	3,637	3,681	-19	-0.51	3,146	-
[1364]	26/06/01	3,714	3,725	3,691	3,700	-31	-0.83	5,664	-
[1364]	26/05/29	3,686	3,742	3,686	3,731	+69	+1.88	2,351	-
[1364]	26/05/28	3,645	3,674	3,628	3,662	-14	-0.38	3,998	-
[1364]	26/05/27	3,707	3,726	3,676	3,676	-13	-0.35	4,696	-
[1364]	26/05/26	3,704	3,704	3,672	3,689	-6	-0.16	3,150	-
[1364]	26/05/25	3,660	3,705	3,656	3,695	+42	+1.15	3,309	-
[1364]	26/05/22	3,629	3,653	3,615	3,653	+42.0	+1.16	31,541	-
[1364]	26/05/21	3,585	3,628	3,581	3,611	+63.0	+1.78	48,080	-
[1364]	26/05/20	3,600	3,600	3,515	3,548	-57.0	-1.58	14,582	-
[1364]	26/05/19	3,624	3,624	3,585	3,605	+12.0	+0.33	8,306	-
[1364]	26/05/18	3,633	3,641	3,570	3,593	-67.0	-1.83	16,246	-
[1364]	26/05/15	3,671	3,693	3,598	3,660	+4.0	+0.11	5,461	-
[1364]	26/05/14	3,696	3,700	3,650	3,656	-33.0	-0.89	5,227	-
[1364]	26/05/13	3,648	3,697	3,645	3,689	+45.0	+1.23	1,247	-
[1364]	26/05/12	3,646	3,670	3,619	3,644	+17.0	+0.47	12,750	-
[1364]	26/05/11	3,626	3,639	3,605	3,627	+20.0	+0.55	4,465	-
[1364]	26/05/08	3,609	3,612	3,585	3,607	-30.0	-0.82	6,958	-
[1364]	26/05/07	3,579	3,638	3,573	3,637	+138.0	+3.94	17,435	-
[1364]	26/05/01	3,504	3,518	3,475	3,499	0	+0.00	16,758	-
[1364]	26/04/30	3,521	3,521	3,478	3,499	-45.0	-1.27	29,330	-
[1364]	26/04/28	3,515	3,546	3,515	3,544	+18.0	+0.51	2,603	-
[1364]	26/04/27	3,499	3,536	3,473	3,526	+27	+0.77	53,998	-
[1364]	26/04/24	3,507	3,516	3,486	3,499	+4	+0.11	37,101	-
[1364]	26/04/23	3,517	3,521	3,460	3,495	-6	-0.17	3,278	-
[1364]	26/04/22	3,524	3,524	3,501	3,501	-38	-1.07	3,443	-
[1364]	26/04/21	3,530	3,550	3,530	3,539	+5	+0.14	3,163	-
[1364]	26/04/20	3,548	3,548	3,530	3,534	+6	+0.17	2,466	-
[1364]	26/04/17	3,559	3,559	3,525	3,528	-43	-1.20	29,827	-
[1364]	26/04/16	3,548	3,572	3,543	3,571	+45	+1.28	4,584	-
[1364]	26/04/15	3,549	3,549	3,516	3,526	+24	+0.69	36,285	-
[1364]	26/04/14	3,500	3,520	3,500	3,502	+22	+0.63	32,309	-
[1364]	26/04/13	3,482	3,500	3,461	3,480	-8	-0.23	4,144	-
[1364]	26/04/10	3,491	3,505	3,486	3,488	-10	-0.29	44,685	-
[1364]	26/04/09	3,517	3,529	3,485	3,498	-20	-0.57	6,125	-
[1364]	26/04/08	3,540	3,541	3,500	3,518	+108	+3.17	15,890	-
[1364]	26/04/07	3,417	3,428	3,393	3,410	-4	-0.12	35,446	-
[1364]	26/04/06	3,415	3,435	3,404	3,414	+10	+0.29	2,496	-
[1364]	26/04/03	3,394	3,414	3,390	3,404	+32	+0.95	5,800	-
[1364]	26/04/02	3,451	3,463	3,361	3,372	-54	-1.58	6,667	-
[1364]	26/04/01	3,371	3,426	3,362	3,426	+148	+4.51	4,365	-
[1364]	26/03/31	3,283	3,339	3,254	3,278	-38	-1.15	5,447	-
[1364]	26/03/30	3,263	3,316	3,248	3,316	-63	-1.86	8,810	-
[1364]	26/03/27	3,357	3,393	3,335	3,379	+22	+0.66	2,588	-
[1364]	26/03/26	3,401	3,401	3,345	3,357	-18	-0.53	6,416	-
[1364]	26/03/25	3,360	3,397	3,360	3,375	+85	+2.58	13,267	-
[1364]	26/03/24	3,325	3,325	3,262	3,290	+51	+1.57	19,139	-
[1364]	26/03/23	3,256	3,256	3,192	3,239	-121	-3.60	32,715	-
[1364]	26/03/19	3,384	3,389	3,346	3,360	-78	-2.27	7,304	-
[1364]	26/03/18	3,388	3,449	3,388	3,438	+71	+2.11	13,436	-
[1364]	26/03/17	3,380	3,400	3,350	3,367	+34	+1.02	14,922	-
[1364]	26/03/16	3,350	3,370	3,325	3,333	-32	-0.95	14,403	-
[1364]	26/03/13	3,353	3,388	3,320	3,365	-15	-0.44	20,123	-
[1364]	26/03/12	3,383	3,394	3,346	3,380	-43	-1.26	9,145	-
[1364]	26/03/11	3,453	3,462	3,423	3,423	+32	+0.94	6,000	-
[1364]	26/03/10	3,387	3,412	3,355	3,391	-3	-0.09	16,604	-
[1364]	26/03/09	3,268	3,394	3,234	3,394	-51	-1.48	56,350	-
[1364]	26/03/06	3,403	3,445	3,385	3,445	+7	+0.20	4,236	-
[1364]	26/03/05	3,469	3,502	3,417	3,438	+67	+1.99	67,597	-
[1364]	26/03/04	3,429	3,444	3,328	3,371	-128	-3.66	141,553	-
[1364]	26/03/03	3,582	3,584	3,483	3,499	-106	-2.94	20,700	-
[1364]	26/03/02	3,561	3,607	3,535	3,605	-20	-0.55	33,462	-
[1364]	26/02/27	3,603	3,642	3,592	3,625	+30	+0.83	17,499	-
[1364]	26/02/26	3,600	3,612	3,589	3,595	+38	+1.07	4,497	-
[1364]	26/02/25	3,551	3,578	3,531	3,557	+25	+0.71	3,433	-
[1364]	26/02/24	3,531	3,534	3,506	3,532	+10	+0.28	2,890	-
[1364]	26/02/20	3,541	3,541	3,508	3,522	-36	-1.01	3,702	-
[1364]	26/02/19	3,537	3,560	3,526	3,558	+38	+1.08	2,628	-
[1364]	26/02/18	3,493	3,524	3,493	3,520	+45	+1.29	693	-
[1364]	26/02/17	3,510	3,510	3,459	3,475	-31	-0.88	3,970	-
[1364]	26/02/16	3,553	3,553	3,495	3,506	-20	-0.57	4,338	-
[1364]	26/02/13	3,570	3,571	3,520	3,526	-44	-1.23	32,631	-
[1364]	26/02/12	3,575	3,587	3,563	3,570	+5	+0.14	12,724	-
[1364]	26/02/10	3,529	3,567	3,525	3,565	+94	+2.71	20,261	-
[1364]	26/02/09	3,461	3,526	3,461	3,471	+80	+2.36	37,391	-
[1364]	26/02/06	3,385	3,395	3,328	3,391	0	0.00	31,636	-
[1364]	26/02/05	3,436	3,436	3,383	3,391	-17	-0.50	17,841	-
[1364]	26/02/04	3,390	3,408	3,372	3,408	+9	+0.26	20,985	-
[1364]	26/02/03	3,357	3,399	3,343	3,399	+101	+3.06	11,718	-
[1364]	26/02/02	3,360	3,370	3,283	3,298	-19	-0.57	25,608	-
[1364]	26/01/30	3,308	3,320	3,287	3,317	+18	+0.55	2,346	-
[1364]	26/01/29	3,305	3,305	3,268	3,299	+7	+0.21	32,769	-
[1364]	26/01/28	3,295	3,298	3,275	3,292	-11	-0.33	6,212	-
[1364]	26/01/27	3,306	3,317	3,277	3,303	+3	+0.09	4,689	-
[1364]	26/01/26	3,319	3,320	3,298	3,300	-76	-2.25	7,741	-
[1364]	26/01/23	3,360	3,392	3,360	3,376	+16	+0.48	10,402	-
[1364]	26/01/22	3,385	3,385	3,360	3,360	+24	+0.72	21,074	-
[1364]	26/01/21	3,361	3,361	3,314	3,336	-31	-0.92	6,266	-
[1364]	26/01/20	3,410	3,410	3,364	3,367	-26	-0.77	2,402	-
[1364]	26/01/19	3,400	3,400	3,362	3,393	+2	+0.06	4,340	-
[1364]	26/01/16	3,410	3,410	3,383	3,391	-21	-0.62	6,031	-
[1364]	26/01/15	3,465	3,465	3,382	3,412	+14	+0.41	35,405	-
[1364]	26/01/14	3,361	3,398	3,361	3,398	+40	+1.19	29,420	-
[1364]	26/01/13	3,364	3,364	3,337	3,358	+86	+2.63	10,239	-
[1364]	26/01/09	3,237	3,272	3,237	3,272	+34	+1.05	4,599	-
[1364]	26/01/08	3,262	3,269	3,238	3,238	-24	-0.74	4,261	-
[1364]	26/01/07	3,264	3,279	3,260	3,262	-26	-0.79	4,920	-
[1364]	26/01/06	3,260	3,291	3,260	3,288	+54	+1.67	2,854	-
[1364]	26/01/05	3,214	3,243	3,212	3,234	+61	+1.92	6,388	-
[1364]	25/12/30	3,173	3,184	3,171	3,173	-9	-0.28	1,392	-
[1364]	25/12/29	3,189	3,189	3,171	3,182	+4	+0.13	1,494	-
[1364]	25/12/26	3,179	3,193	3,168	3,178	+22	+0.70	1,561	-
[1364]	25/12/25	3,185	3,185	3,156	3,156	-19	-0.60	23,692	-
[1364]	25/12/24	3,195	3,195	3,162	3,175	-7	-0.22	19,457	-
[1364]	25/12/23	3,176	3,183	3,170	3,182	+12	+0.38	18,446	-
[1364]	25/12/22	3,194	3,194	3,163	3,170	+18	+0.57	17,473	-
[1364]	25/12/19	3,140	3,160	3,134	3,152	+29	+0.93	13,625	-
[1364]	25/12/18	3,130	3,130	3,108	3,123	-14	-0.45	11,051	-
[1364]	25/12/17	3,135	3,139	3,111	3,137	-8	-0.25	2,128	-
[1364]	25/12/16	3,186	3,186	3,140	3,145	-49	-1.53	2,825	-
[1364]	25/12/15	3,166	3,197	3,166	3,194	-6	-0.19	5,990	-
[1364]	25/12/12	3,170	3,200	3,154	3,200	+53	+1.68	35,107	-
[1364]	25/12/11	3,169	3,171	3,130	3,147	-6	-0.19	735	-
[1364]	25/12/10	3,165	3,177	3,148	3,153	-1	-0.03	1,106	-
[1364]	25/12/09	3,150	3,160	3,144	3,154	+6	+0.19	1,371	-
[1364]	25/12/08	3,130	3,148	3,120	3,148	+33	+1.06	4,743	-
[1364]	25/12/05	3,124	3,130	3,115	3,115	-44	-1.39	1,244	-
[1364]	25/12/04	3,111	3,160	3,111	3,159	+56	+1.80	3,676	-
[1364]	25/12/03	3,100	3,111	3,091	3,103	+6	+0.19	10,185	-
[1364]	25/12/02	3,109	3,111	3,093	3,097	+3	+0.10	15,009	-
[1364]	25/12/01	3,130	3,131	3,092	3,094	-36	-1.15	6,619	-
[1364]	25/11/28	3,128	3,138	3,123	3,130	-7	-0.22	1,487	-
[1364]	25/11/27	3,132	3,140	3,122	3,137	+19	+0.61	810	-
[1364]	25/11/26	3,075	3,118	3,075	3,118	+59	+1.93	7,419	-
[1364]	25/11/25	3,091	3,091	3,047	3,059	-8	-0.26	6,047	-
[1364]	25/11/21	3,028	3,068	3,020	3,067	+8	+0.26	12,060	-
[1364]	25/11/20	3,074	3,094	3,059	3,059	+32	+1.06	9,207	-
[1364]	25/11/19	3,030	3,043	2,999	3,027	-3	-0.10	6,996	-
[1364]	25/11/18	3,098	3,098	3,021	3,030	-87	-2.79	12,783	-
[1364]	25/11/17	3,101	3,117	3,096	3,117	+5	+0.16	2,377	-
[1364]	25/11/14	3,092	3,122	3,092	3,112	-23	-0.73	23,688	-
[1364]	25/11/13	3,121	3,143	3,121	3,135	+15	+0.48	1,349	-
[1364]	25/11/12	3,115	3,120	3,096	3,120	+40	+1.30	3,848	-
[1364]	25/11/11	3,100	3,107	3,073	3,080	-12	-0.39	4,324	-
[1364]	25/11/10	3,077	3,092	3,073	3,092	+30	+0.98	6,306	-
[1364]	25/11/07	3,063	3,064	3,035	3,062	-10	-0.33	6,539	-
[1364]	25/11/06	3,077	3,088	3,064	3,072	+25	+0.82	4,933	-
[1364]	25/11/05	3,050	3,054	2,975	3,047	-38	-1.23	12,960	-
[1364]	25/11/04	3,099	3,117	3,080	3,085	-14	-0.45	26,305	-
[1364]	25/10/31	3,094	3,115	3,080	3,099	+38	+1.24	14,525	-
[1364]	25/10/30	3,061	3,074	3,049	3,061	+9	+0.29	9,743	-
[1364]	25/10/29	3,074	3,074	3,046	3,052	-2	-0.07	35,150	-
[1364]	25/10/28	3,085	3,085	3,050	3,054	-34	-1.10	8,718	-
[1364]	25/10/27	3,053	3,089	3,053	3,088	+53	+1.75	11,010	-
[1364]	25/10/24	3,030	3,043	3,026	3,035	+21	+0.70	7,215	-
[1364]	25/10/23	3,017	3,020	3,000	3,014	-23	-0.76	896	-
[1364]	25/10/22	3,013	3,041	3,010	3,037	+24	+0.80	3,224	-
[1364]	25/10/21	3,030	3,042	3,012	3,013	+9	+0.30	10,455	-
[1364]	25/10/20	2,982	3,010	2,977	3,004	+62	+2.11	8,726	-
[1364]	25/10/17	2,937	2,962	2,937	2,942	-19	-0.64	1,238	-
[1364]	25/10/16	2,985	2,985	2,961	2,961	+9	+0.30	2,936	-
[1364]	25/10/15	2,929	2,955	2,929	2,952	+35	+1.20	4,400	-
[1364]	25/10/14	2,925	2,956	2,895	2,917	-58	-1.95	13,201	-
[1364]	25/10/10	3,007	3,007	2,968	2,975	-47	-1.56	32,987	-
[1364]	25/10/09	3,009	3,022	3,009	3,022	+16	+0.53	4,074	-
[1364]	25/10/08	3,005	3,026	3,000	3,006	+13	+0.43	15,944	-
[1364]	25/10/07	3,001	3,016	2,993	2,993	+3	+0.10	5,302	-
[1364]	25/10/06	2,996	3,000	2,971	2,990	+91	+3.14	29,059	-
[1364]	25/10/03	2,870	2,900	2,870	2,899	+31	+1.08	1,541	-
[1364]	25/10/02	2,877	2,877	2,847	2,868	-24	-0.83	3,723	-
[1364]	25/10/01	2,890	2,892	2,850	2,892	-11	-0.38	5,721	-
[1364]	25/09/30	2,892	2,909	2,880	2,903	+15	+0.52	1,552	-
[1364]	25/09/29	2,933	2,933	2,888	2,888	-36	-1.23	6,536	-
[1364]	25/09/26	2,921	2,934	2,915	2,924	+6	+0.21	16,968	-
[1364]	25/09/25	2,915	2,925	2,909	2,918	+8	+0.27	2,012	-
[1364]	25/09/24	2,904	2,910	2,887	2,910	-4	-0.14	1,811	-
[1364]	25/09/22	2,898	2,916	2,892	2,914	+34	+1.18	1,666	-
[1364]	25/09/19	2,919	2,925	2,869	2,880	-22	-0.76	8,376	-
[1364]	25/09/18	2,892	2,907	2,879	2,902	+13	+0.45	3,702	-
[1364]	25/09/17	2,901	2,901	2,876	2,889	-18	-0.62	1,316	-
[1364]	25/09/16	2,899	2,918	2,896	2,907	+17	+0.59	3,154	-
[1364]	25/09/12	2,911	2,911	2,890	2,890	0	0.00	17,779	-
[1364]	25/09/11	2,869	2,890	2,869	2,890	+12	+0.42	3,550	-
[1364]	25/09/10	2,868	2,878	2,860	2,878	+15	+0.52	1,481	-
[1364]	25/09/09	2,886	2,898	2,860	2,863	-13	-0.45	3,334	-
[1364]	25/09/08	2,871	2,885	2,859	2,876	+33	+1.16	10,295	-
[1364]	25/09/05	2,847	2,852	2,833	2,843	+22	+0.78	2,831	-