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
[1473]	26/10/29	4,108	4,112	4,080	4,107	+3.0	+0.07	1,730	-
[1473]	26/10/28	4,155	4,155	4,104	4,104	-8.0	-0.19	280	-
[1473]	26/10/27	4,124	4,124	4,091	4,112	+26.0	+0.64	17,140	-
[1473]	26/10/26	4,081	4,096	4,079	4,086	+14.0	+0.34	1,210	-
[1473]	26/10/23	4,090	4,090	4,019	4,072	-41.0	-1.00	18,030	-
[1473]	26/10/22	4,161	4,181	4,100	4,113	-48.0	-1.15	13,150	-
[1473]	26/10/21	4,178	4,178	4,160	4,161	+52.0	+1.27	470	-
[1473]	26/10/20	4,162	4,166	4,109	4,109	-71.0	-1.70	17,070	-
[1473]	26/10/19	4,123	4,180	4,120	4,180	+3.0	+0.07	7,520	-
[1473]	26/10/16	4,155	4,186	4,155	4,177	+67.0	+1.63	10,270	-
[1473]	26/10/15	4,155	4,155	4,092	4,110	-98.0	-2.33	38,730	-
[1473]	26/10/14	4,234	4,234	4,208	4,208	-13.0	-0.31	1,590	-
[1473]	26/10/13	4,230	4,230	4,196	4,221	+5.0	+0.12	930	-
[1473]	26/10/09	4,198	4,225	4,190	4,216	+12.0	+0.29	27,240	-
[1473]	26/10/08	4,256	4,256	4,199	4,204	-68.0	-1.59	3,270	-
[1473]	26/10/07	4,283	4,308	4,272	4,272	-34.0	-0.79	490	-
[1473]	26/10/06	4,270	4,306	4,270	4,306	+47.0	+1.10	2,820	-
[1473]	26/10/05	4,251	4,263	4,240	4,259	+57.0	+1.36	1,880	-
[1473]	26/10/02	4,223	4,223	4,202	4,202	-52.0	-1.22	13,510	-
[1473]	26/10/01	4,212	4,254	4,209	4,254	+20.0	+0.47	1,580	-
[1473]	26/09/30	4,201	4,234	4,170	4,234	+95.0	+2.30	580	-
[1473]	26/09/29	4,242	4,270	4,138	4,139	-58.0	-1.38	247,770	-
[1473]	26/09/28	4,219	4,226	4,196	4,197	-4.0	-0.10	38,950	-
[1473]	26/09/25	4,177	4,211	4,174	4,201	+34.0	+0.82	1,750	-
[1473]	26/09/24	4,189	4,189	4,162	4,167	+8.0	+0.19	154,820	-
[1473]	26/09/18	4,188	4,188	4,158	4,159	-11.0	-0.26	1,140	-
[1473]	26/09/17	4,166	4,180	4,164	4,170	+5.0	+0.12	49,580	-
[1473]	26/09/16	4,140	4,165	4,132	4,165	+47.0	+1.14	4,600	-
[1473]	26/09/15	4,137	4,137	4,101	4,118	-19.0	-0.46	3,600	-
[1473]	26/09/14	4,091	4,137	4,080	4,137	+41.0	+1.00	2,430	-
[1473]	26/09/11	4,041	4,105	4,041	4,096	-20.0	-0.49	6,540	-
[1473]	26/09/10	4,112	4,123	4,093	4,116	+4.0	+0.10	105,210	-
[1473]	26/09/09	4,111	4,152	4,111	4,112	+2.0	+0.05	10,310	-
[1473]	26/09/08	4,169	4,185	4,110	4,110	-91.0	-2.17	22,480	-
[1473]	26/09/07	4,200	4,219	4,193	4,201	+13.0	+0.31	7,760	-
[1473]	26/09/04	4,200	4,200	4,150	4,188	+4.0	+0.10	48,850	-
[1473]	26/09/03	4,183	4,207	4,173	4,184	+33.0	+0.79	36,650	-
[1473]	26/09/02	4,211	4,211	4,151	4,151	-105.0	-2.47	26,770	-
[1473]	26/09/01	4,218	4,274	4,218	4,256	+36.0	+0.85	24,390	-
[1473]	26/08/31	4,178	4,236	4,170	4,220	+1.0	+0.02	43,100	-
[1473]	26/08/28	4,203	4,231	4,201	4,219	+33.0	+0.79	8,660	-
[1473]	26/08/27	4,198	4,204	4,186	4,186	+2.0	+0.05	1,230	-
[1473]	26/08/26	4,178	4,199	4,168	4,184	+15.0	+0.36	910	-
[1473]	26/08/25	4,160	4,180	4,144	4,169	+16.0	+0.39	1,780	-
[1473]	26/08/24	4,164	4,164	4,145	4,153	+10.0	+0.24	1,310	-
[1473]	26/08/21	4,120	4,150	4,102	4,143	-7.0	-0.17	5,190	-
[1473]	26/08/20	4,126	4,150	4,108	4,150	+56.0	+1.37	85,520	-
[1473]	26/08/19	4,151	4,155	4,081	4,094	-125.0	-2.96	62,200	-
[1473]	26/08/18	4,248	4,267	4,218	4,219	-47.0	-1.10	2,890	-
[1473]	26/08/17	4,280	4,280	4,246	4,266	-14.0	-0.33	11,140	-
[1473]	26/08/14	4,283	4,293	4,270	4,280	+19.0	+0.45	20,850	-
[1473]	26/08/13	4,266	4,266	4,229	4,261	+33.0	+0.78	12,320	-
[1473]	26/08/12	4,190	4,228	4,186	4,228	+46.0	+1.10	4,030	-
[1473]	26/08/10	4,166	4,185	4,166	4,182	+27.0	+0.65	10,920	-
[1473]	26/08/07	4,146	4,155	4,120	4,155	+18.0	+0.44	2,270	-
[1473]	26/08/06	4,121	4,137	4,101	4,137	-9.0	-0.22	27,490	-
[1473]	26/08/05	4,082	4,146	4,076	4,146	+118.0	+2.93	690	-
[1473]	26/08/04	4,020	4,037	4,006	4,028	-14.0	-0.35	420	-
[1473]	26/08/03	4,048	4,048	3,962	4,042	-40.0	-0.98	62,250	-
[1473]	26/07/31	4,090	4,115	4,056	4,082	+62.0	+1.54	33,420	-
[1473]	26/07/30	4,009	4,045	4,009	4,020	-27.0	-0.67	14,530	-
[1473]	26/07/29	4,104	4,104	4,009	4,047	+13.0	+0.32	12,110	-
[1473]	26/07/28	4,098	4,098	4,018	4,034	-105.0	-2.54	36,610	-
[1473]	26/07/27	4,100	4,139	4,100	4,139	+59.0	+1.45	11,090	-
[1473]	26/07/24	4,076	4,085	4,067	4,080	-44.0	-1.07	18,860	-
[1473]	26/07/23	4,125	4,127	4,117	4,124	+18.0	+0.44	45,230	-
[1473]	26/07/22	4,134	4,143	4,100	4,106	+11.0	+0.27	28,930	-
[1473]	26/07/21	4,026	4,095	4,023	4,095	+113.0	+2.84	256,280	-
[1473]	26/07/17	4,058	4,058	3,941	3,982	-112	-2.74	32,080	-
[1473]	26/07/16	4,129	4,129	4,094	4,094	-67	-1.61	14,730	-
[1473]	26/07/15	4,152	4,161	4,114	4,161	+44	+1.07	700	-
[1473]	26/07/14	4,094	4,117	4,073	4,117	+38	+0.93	15,910	-
[1473]	26/07/13	4,118	4,144	4,061	4,079	-40	-0.97	116,730	-
[1473]	26/07/10	4,124	4,130	4,110	4,119	+27	+0.66	13,590	-
[1473]	26/07/09	4,091	4,097	4,080	4,092	+1	+0.02	194,310	-
[1473]	26/07/08	4,138	4,149	4,091	4,091	-117	-2.78	45,860	-
[1473]	26/07/07	4,182	4,209	4,130	4,208	-6	-0.14	16,990	-
[1473]	26/07/06	4,197	4,214	4,183	4,214	+30	+0.72	40,260	-
[1473]	26/07/03	4,142	4,184	4,123	4,184	+56	+1.36	17,840	-
[1473]	26/07/02	4,137	4,165	4,112	4,128	+3	+0.07	45,470	-
[1473]	26/07/01	4,145	4,166	4,118	4,125	+2	+0.05	17,890	-
[1473]	26/06/30	4,142	4,142	4,091	4,123	+20	+0.49	33,350	-
[1473]	26/06/29	4,093	4,104	4,058	4,103	+38	+0.93	11,350	-
[1473]	26/06/26	4,100	4,114	4,046	4,065	-67	-1.62	38,030	-
[1473]	26/06/25	4,134	4,146	4,110	4,132	+54	+1.32	11,170	-
[1473]	26/06/24	4,113	4,117	4,065	4,078	-32	-0.78	2,220	-
[1473]	26/06/23	4,212	4,216	4,110	4,110	-110	-2.61	15,840	-
[1473]	26/06/22	4,159	4,220	4,159	4,220	+63	+1.52	29,480	-
[1473]	26/06/19	4,215	4,215	4,138	4,157	-32	-0.76	33,280	-
[1473]	26/06/18	4,154	4,200	4,154	4,189	+60	+1.45	15,450	-
[1473]	26/06/17	4,100	4,134	4,100	4,129	+29	+0.71	1,620	-
[1473]	26/06/16	4,114	4,115	4,095	4,100	-14	-0.34	13,030	-
[1473]	26/06/15	4,131	4,143	4,111	4,114	+122	+3.06	18,600	-
[1473]	26/06/12	4,016	4,020	3,990	3,992	+46	+1.17	49,840	-
[1473]	26/06/11	3,900	3,946	3,886	3,946	-13	-0.33	9,270	-
[1473]	26/06/10	3,993	3,994	3,936	3,959	-45	-1.12	13,180	-
[1473]	26/06/09	4,007	4,010	3,973	4,004	+46	+1.16	12,950	-
[1473]	26/06/08	3,954	3,970	3,928	3,958	-97	-2.39	10,060	-
[1473]	26/06/05	4,065	4,070	4,040	4,055	-3	-0.07	18,780	-
[1473]	26/06/04	4,072	4,076	4,046	4,058	-60	-1.46	43,160	-
[1473]	26/06/03	4,079	4,125	4,069	4,118	+86	+2.13	60,270	-
[1473]	26/06/02	4,041	4,041	4,000	4,032	-14	-0.35	144,970	-
[1473]	26/06/01	4,049	4,080	4,045	4,046	-35	-0.86	11,740	-
[1473]	26/05/29	4,039	4,092	4,039	4,081	+71	+1.77	27,300	-
[1473]	26/05/28	3,999	4,020	3,977	4,010	-19	-0.47	50,760	-
[1473]	26/05/27	4,066	4,066	4,025	4,029	-12	-0.30	6,140	-
[1473]	26/05/26	4,050	4,056	4,025	4,041	-5	-0.12	12,030	-
[1473]	26/05/25	4,024	4,059	4,024	4,046	+41	+1.02	6,460	-
[1473]	26/05/22	3,983	4,010	3,968	4,005	+37.0	+0.93	8,070	-
[1473]	26/05/21	3,954	3,985	3,954	3,968	+84.0	+2.16	29,380	-
[1473]	26/05/20	3,947	3,954	3,868	3,884	-70.0	-1.77	8,280	-
[1473]	26/05/19	3,965	3,982	3,943	3,954	+23.0	+0.59	49,540	-
[1473]	26/05/18	3,980	3,980	3,931	3,931	-40.0	-1.01	11,640	-
[1473]	26/05/15	4,000	4,032	3,937	3,971	-18.0	-0.45	1,200	-
[1473]	26/05/14	4,032	4,039	3,984	3,989	-37.0	-0.92	17,970	-
[1473]	26/05/13	3,972	4,034	3,972	4,026	+52.0	+1.31	8,430	-
[1473]	26/05/12	3,976	3,994	3,942	3,974	+27.0	+0.68	2,990	-
[1473]	26/05/11	3,934	3,964	3,932	3,947	+13.0	+0.33	1,350	-
[1473]	26/05/08	3,928	3,934	3,916	3,934	-19.0	-0.48	25,310	-
[1473]	26/05/07	3,912	3,960	3,905	3,953	+119.0	+3.10	4,290	-
[1473]	26/05/01	3,819	3,841	3,795	3,834	+18.0	+0.47	19,670	-
[1473]	26/04/30	3,831	3,831	3,802	3,816	-51.0	-1.32	7,950	-
[1473]	26/04/28	3,854	3,873	3,850	3,867	+35.0	+0.91	3,470	-
[1473]	26/04/27	3,831	3,855	3,794	3,832	+10	+0.26	13,630	-
[1473]	26/04/24	3,837	3,838	3,809	3,822	+1	+0.03	61,430	-
[1473]	26/04/23	3,848	3,848	3,802	3,821	-29	-0.75	24,490	-
[1473]	26/04/22	3,860	3,860	3,832	3,850	-27	-0.70	57,490	-
[1473]	26/04/21	3,893	3,893	3,874	3,877	-1	-0.03	580	-
[1473]	26/04/20	3,891	3,898	3,877	3,878	+5	+0.13	6,640	-
[1473]	26/04/17	3,906	3,906	3,873	3,873	-48	-1.22	35,000	-
[1473]	26/04/16	3,904	3,927	3,904	3,921	+48	+1.24	5,870	-
[1473]	26/04/15	3,900	3,900	3,868	3,873	+18	+0.47	1,750	-
[1473]	26/04/14	3,878	3,878	3,851	3,855	+31	+0.81	247,260	-
[1473]	26/04/13	3,821	3,852	3,810	3,824	-18	-0.47	8,590	-
[1473]	26/04/10	3,846	3,862	3,837	3,842	+6	+0.16	6,770	-
[1473]	26/04/09	3,886	3,886	3,836	3,836	-46	-1.18	2,120	-
[1473]	26/04/08	3,898	3,898	3,860	3,882	+124	+3.30	8,300	-
[1473]	26/04/07	3,762	3,779	3,740	3,758	+1	+0.03	44,260	-
[1473]	26/04/06	3,756	3,773	3,750	3,757	+9	+0.24	7,460	-
[1473]	26/04/03	3,752	3,766	3,731	3,748	+36	+0.97	7,760	-
[1473]	26/04/02	3,808	3,816	3,701	3,712	-56	-1.49	10,090	-
[1473]	26/04/01	3,723	3,768	3,705	3,768	+164	+4.55	18,000	-
[1473]	26/03/31	3,604	3,670	3,580	3,604	-167	-4.43	36,990	-
[1473]	26/03/30	3,575	3,771	3,563	3,771	+56	+1.51	300,650	-
[1473]	26/03/27	3,689	3,728	3,676	3,715	+8	+0.22	28,270	-
[1473]	26/03/26	3,726	3,732	3,674	3,707	-8	-0.22	31,410	-
[1473]	26/03/25	3,720	3,724	3,700	3,715	+86	+2.37	29,630	-
[1473]	26/03/24	3,650	3,650	3,586	3,629	+79	+2.23	36,670	-
[1473]	26/03/23	3,565	3,565	3,509	3,550	-125	-3.40	87,140	-
[1473]	26/03/19	3,699	3,718	3,674	3,675	-107	-2.83	59,670	-
[1473]	26/03/18	3,722	3,782	3,722	3,782	+95	+2.58	2,070	-
[1473]	26/03/17	3,721	3,733	3,680	3,687	+11	+0.30	6,160	-
[1473]	26/03/16	3,694	3,694	3,650	3,676	-22	-0.59	60,560	-
[1473]	26/03/13	3,653	3,711	3,641	3,698	-17	-0.46	30,570	-
[1473]	26/03/12	3,725	3,726	3,680	3,715	-52	-1.38	8,010	-
[1473]	26/03/11	3,786	3,802	3,762	3,767	+48	+1.29	3,520	-
[1473]	26/03/10	3,708	3,758	3,702	3,719	+81	+2.23	135,190	-
[1473]	26/03/09	3,585	3,653	3,556	3,638	-149	-3.93	42,230	-
[1473]	26/03/06	3,746	3,787	3,719	3,787	+20	+0.53	163,340	-
[1473]	26/03/05	3,826	3,842	3,750	3,767	+68	+1.84	88,950	-
[1473]	26/03/04	3,748	3,778	3,654	3,699	-148	-3.85	59,130	-
[1473]	26/03/03	3,929	3,933	3,834	3,847	-113	-2.85	60,160	-
[1473]	26/03/02	3,916	3,962	3,900	3,960	-48	-1.20	15,650	-
[1473]	26/02/27	3,950	4,008	3,947	4,008	+61	+1.55	10,380	-
[1473]	26/02/26	3,956	3,971	3,947	3,947	+32	+0.82	27,640	-
[1473]	26/02/25	3,902	3,925	3,883	3,915	+36	+0.93	26,480	-
[1473]	26/02/24	3,873	3,889	3,860	3,879	+2	+0.05	21,090	-
[1473]	26/02/20	3,890	3,890	3,862	3,877	-43	-1.10	5,320	-
[1473]	26/02/19	3,890	3,924	3,883	3,920	+46	+1.19	5,890	-
[1473]	26/02/18	3,856.0	3,883.0	3,856.0	3,874.0	+44.0	+1.15	46,880	-
[1473]	26/02/17	3,856.0	3,860.0	3,814.0	3,830.0	-31.0	-0.80	74,070	-
[1473]	26/02/16	3,901.0	3,901.0	3,852.0	3,861.0	-30.0	-0.77	8,040	-
[1473]	26/02/13	3,923.0	3,923.0	3,882.0	3,891.0	-53.0	-1.34	41,150	-
[1473]	26/02/12	3,927.0	3,953.0	3,922.0	3,944.0	+18.0	+0.46	10,320	-
[1473]	26/02/10	3,879.0	3,927.0	3,879.0	3,926.0	+74.0	+1.92	16,750	-
[1473]	26/02/09	3,900.0	3,900.0	3,846.0	3,852.0	+86.0	+2.28	26,530	-
[1473]	26/02/06	3,700.0	3,766.0	3,680.0	3,766.0	+42.0	+1.13	67,410	-
[1473]	26/02/05	3,735.0	3,743.0	3,703.0	3,724.0	-5.0	-0.13	2,380	-
[1473]	26/02/04	3,702	3,729	3,687	3,729	+21	+0.57	15,650	-
[1473]	26/02/03	3,663	3,714	3,663	3,708	+115	+3.20	33,820	-
[1473]	26/02/02	3,672	3,685	3,593	3,593	-42	-1.16	20,760	-
[1473]	26/01/30	3,623	3,636	3,604	3,635	+31	+0.86	8,300	-
[1473]	26/01/29	3,597	3,617	3,573	3,604	+7	+0.19	18,770	-
[1473]	26/01/28	3,596	3,606	3,582	3,597	-32	-0.88	72,980	-
[1473]	26/01/27	3,617	3,629	3,587	3,629	+16	+0.44	9,730	-
[1473]	26/01/26	3,626	3,631	3,610	3,613	-81	-2.19	45,410	-
[1473]	26/01/23	3,694	3,709	3,685	3,694	+15	+0.41	4,480	-
[1473]	26/01/22	3,703	3,703	3,678	3,679	+30	+0.82	32,040	-
[1473]	26/01/21	3,644	3,658	3,631	3,649	-30	-0.82	57,390	-
[1473]	26/01/20	3,710	3,710	3,679	3,679	-31	-0.84	4,520	-
[1473]	26/01/19	3,709	3,719	3,682	3,710	-15	-0.40	5,190	-
[1473]	26/01/16	3,707	3,726	3,707	3,725	-12	-0.32	16,990	-
[1473]	26/01/15	3,707	3,737	3,701	3,737	+35	+0.95	1,650	-
[1473]	26/01/14	3,687	3,703	3,671	3,702	+36	+0.98	3,340	-
[1473]	26/01/13	3,671	3,671	3,646	3,666	+93	+2.60	14,940	-
[1473]	26/01/09	3,577	3,577	3,553	3,573	+26	+0.73	7,120	-
[1473]	26/01/08	3,558	3,569	3,545	3,547	-31	-0.87	4,700	-
[1473]	26/01/07	3,573	3,584	3,563	3,578	-53	-1.46	15,730	-
[1473]	26/01/06	3,601	3,633	3,601	3,631	+65	+1.82	148,540	-
[1473]	26/01/05	3,544	3,577	3,544	3,566	+65	+1.86	87,170	-
[1473]	25/12/30	3,516	3,516	3,501	3,501	-12	-0.34	18,670	-
[1473]	25/12/29	3,514	3,522	3,505	3,513	+10	+0.29	3,680	-
[1473]	25/12/26	3,512	3,524	3,500	3,503	0	0.00	40,810	-
[1473]	25/12/25	3,506	3,506	3,494	3,503	+10	+0.29	3,640	-
[1473]	25/12/24	3,511	3,517	3,493	3,493	-17	-0.48	1,730	-
[1473]	25/12/23	3,495	3,514	3,495	3,510	+12	+0.34	2,080	-
[1473]	25/12/22	3,521	3,521	3,490	3,498	-35	-0.99	22,870	-
[1473]	25/12/19	3,462	3,533	3,453	3,533	+85	+2.47	42,150	-
[1473]	25/12/18	3,437	3,450	3,426	3,448	-14	-0.40	12,770	-
[1473]	25/12/17	3,468	3,468	3,431	3,462	-3	-0.09	4,700	-
[1473]	25/12/16	3,531	3,531	3,460	3,465	-63	-1.79	11,760	-
[1473]	25/12/15	3,492	3,528	3,492	3,528	+6	+0.17	82,090	-
[1473]	25/12/12	3,490	3,522	3,480	3,522	+71	+2.06	46,310	-
[1473]	25/12/11	3,495	3,495	3,445	3,451	-25	-0.72	13,520	-
[1473]	25/12/10	3,487	3,494	3,465	3,476	+5	+0.14	1,680	-
[1473]	25/12/09	3,480	3,481	3,467	3,471	-1	-0.03	5,880	-
[1473]	25/12/08	3,459	3,472	3,452	3,472	+27	+0.78	1,760	-
[1473]	25/12/05	3,450	3,450	3,436	3,445	-41	-1.18	12,370	-
[1473]	25/12/04	3,420	3,486	3,420	3,486	+73	+2.14	16,930	-
[1473]	25/12/03	3,432	3,432	3,413	3,413	-12	-0.35	3,050	-
[1473]	25/12/02	3,430	3,440	3,423	3,425	+2	+0.06	188,780	-
[1473]	25/12/01	3,465	3,466	3,421	3,423	-42	-1.21	8,760	-
[1473]	25/11/28	3,454	3,468	3,453	3,465	+10	+0.29	1,300	-
[1473]	25/11/27	3,461	3,466	3,453	3,455	+16	+0.47	750	-
[1473]	25/11/26	3,409	3,444	3,409	3,439	+56	+1.66	17,020	-
[1473]	25/11/25	3,411	3,413	3,370	3,383	-6	-0.18	13,990	-
[1473]	25/11/21	3,350	3,389	3,347	3,389	+5	+0.15	30,250	-
[1473]	25/11/20	3,406	3,406	3,381	3,384	+48	+1.44	15,970	-
[1473]	25/11/19	3,342	3,352	3,326	3,336	-1	-0.03	35,210	-
[1473]	25/11/18	3,409	3,413	3,336	3,337	-96	-2.80	69,020	-
[1473]	25/11/17	3,432	3,433	3,416	3,433	-7	-0.20	23,440	-
[1473]	25/11/14	3,410	3,448	3,410	3,440	-26	-0.75	79,880	-
[1473]	25/11/13	3,457	3,471	3,457	3,466	+22	+0.64	4,060	-
[1473]	25/11/12	3,419	3,444	3,419	3,444	+36	+1.06	21,660	-
[1473]	25/11/11	3,425	3,427	3,399	3,408	+2	+0.06	14,580	-
[1473]	25/11/10	3,411	3,411	3,391	3,406	+16	+0.47	1,110	-
[1473]	25/11/07	3,373	3,390	3,352	3,390	-8	-0.24	39,900	-
[1473]	25/11/06	3,384	3,407	3,384	3,398	+46	+1.37	9,360	-
[1473]	25/11/05	3,363	3,370	3,284	3,352	-45	-1.32	171,010	-
[1473]	25/11/04	3,411	3,437	3,393	3,397	-22	-0.64	102,940	-
[1473]	25/10/31	3,415	3,430	3,404	3,419	+32	+0.94	21,110	-
[1473]	25/10/30	3,371	3,387	3,361	3,387	+28	+0.83	108,600	-
[1473]	25/10/29	3,385	3,385	3,359	3,359	-8	-0.24	46,070	-
[1473]	25/10/28	3,401	3,401	3,367	3,367	-40	-1.17	164,110	-
[1473]	25/10/27	3,393	3,412	3,390	3,407	+53	+1.58	5,760	-
[1473]	25/10/24	3,350	3,358	3,348	3,354	+20	+0.60	8,790	-
[1473]	25/10/23	3,317	3,337	3,317	3,334	-9	-0.27	7,100	-
[1473]	25/10/22	3,328	3,358	3,323	3,343	+11	+0.33	71,280	-
[1473]	25/10/21	3,348	3,356	3,326	3,332	+8	+0.24	95,430	-
[1473]	25/10/20	3,300	3,324	3,300	3,324	+75	+2.31	19,480	-
[1473]	25/10/17	3,259	3,267	3,249	3,249	-32	-0.98	12,780	-
[1473]	25/10/16	3,289	3,294	3,277	3,281	+14	+0.43	2,140	-
[1473]	25/10/15	3,240	3,267	3,240	3,267	+59	+1.84	22,290	-
[1473]	25/10/14	3,220	3,252	3,199	3,208	-72	-2.20	107,900	-
[1473]	25/10/10	3,329	3,329	3,274	3,280	-69	-2.06	66,730	-
[1473]	25/10/09	3,332	3,349	3,326	3,349	+36	+1.09	2,390	-
[1473]	25/10/08	3,324	3,344	3,313	3,313	-2	-0.06	14,840	-
[1473]	25/10/07	3,325	3,326	3,308	3,315	0	0.00	6,920	-
[1473]	25/10/06	3,308	3,315	3,282	3,315	+111	+3.46	48,220	-
[1473]	25/10/03	3,187	3,207	3,187	3,204	+40	+1.26	10,370	-
[1473]	25/10/02	3,178	3,178	3,154	3,164	-10	-0.32	150	-
[1473]	25/10/01	3,195	3,200	3,159	3,174	-35	-1.09	111,800	-
[1473]	25/09/30	3,216	3,225	3,196	3,209	-1	-0.03	34,850	-
[1473]	25/09/29	3,238	3,238	3,210	3,210	-26	-0.80	558,300	-
[1473]	25/09/26	3,234	3,255	3,234	3,236	-10	-0.31	149,910	-
[1473]	25/09/25	3,232	3,246	3,228	3,246	+25	+0.78	2,230	-
[1473]	25/09/24	3,208	3,222	3,200	3,221	+6	+0.19	56,620	-
[1473]	25/09/22	3,206	3,228	3,206	3,215	+18	+0.56	60,000	-
[1473]	25/09/19	3,231	3,234	3,176	3,197	-16	-0.50	49,350	-
[1473]	25/09/18	3,199	3,218	3,192	3,213	+10	+0.31	3,650	-
[1473]	25/09/17	3,204	3,205	3,198	3,203	-16	-0.50	6,880	-
[1473]	25/09/16	3,220	3,232	3,214	3,219	+5	+0.16	780	-
[1473]	25/09/12	3,217	3,217	3,205	3,214	+18	+0.56	18,060	-
[1473]	25/09/11	3,185	3,198	3,180	3,196	+4	+0.13	13,040	-
[1473]	25/09/10	3,175	3,192	3,175	3,192	+11	+0.35	5,860	-
[1473]	25/09/09	3,201	3,211	3,176	3,181	-11	-0.34	33,420	-
[1473]	25/09/08	3,180	3,192	3,171	3,192	+40	+1.27	28,570	-
[1473]	25/09/05	3,152	3,159	3,142	3,152	+33	+1.06	27,920	-