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
[1477]	26/10/29	3,386	3,406	3,380	3,406	+21.0	+0.62	458	-
[1477]	26/10/28	3,437	3,466	3,385	3,385	-28.0	-0.82	4,290	-
[1477]	26/10/27	3,434	3,434	3,403	3,413	-13.0	-0.38	515	-
[1477]	26/10/26	3,410	3,432	3,351	3,426	-54.0	-1.55	7,092	-
[1477]	26/10/23	3,405	3,500	3,352	3,480	+50.0	+1.46	9,318	-
[1477]	26/10/22	3,441	3,463	3,430	3,430	+7.0	+0.20	858	-
[1477]	26/10/21	3,438	3,445	3,423	3,423	+15.0	+0.44	4,243	-
[1477]	26/10/20	3,403	3,425	3,400	3,408	-12.0	-0.35	1,169	-
[1477]	26/10/19	3,412	3,428	3,393	3,420	0	+0.00	6,799	-
[1477]	26/10/16	3,368	3,420	3,368	3,420	+49.0	+1.45	2,494	-
[1477]	26/10/15	3,382	3,382	3,354	3,371	-15.0	-0.44	1,884	-
[1477]	26/10/14	3,415	3,415	3,380	3,386	-7.0	-0.21	2,558	-
[1477]	26/10/13	3,400	3,400	3,369	3,393	+21.0	+0.62	198	-
[1477]	26/10/09	3,331	3,395	3,331	3,372	-1.0	-0.03	206	-
[1477]	26/10/08	3,360	3,373	3,336	3,373	-5.0	-0.15	4,269	-
[1477]	26/10/07	3,363	3,402	3,363	3,378	-14.0	-0.41	1,958	-
[1477]	26/10/06	3,374	3,392	3,370	3,392	+18.0	+0.53	515	-
[1477]	26/10/05	3,370	3,374	3,360	3,374	+31.0	+0.93	348	-
[1477]	26/10/02	3,350	3,398	3,335	3,343	-39.0	-1.15	2,158	-
[1477]	26/10/01	3,374	3,384	3,355	3,382	+1.0	+0.03	5,221	-
[1477]	26/09/30	3,338	3,389	3,338	3,381	+58.0	+1.75	946	-
[1477]	26/09/29	3,339	3,399	3,323	3,323	-37.0	-1.10	551	-
[1477]	26/09/28	3,376	3,393	3,360	3,360	-13.0	-0.39	2,988	-
[1477]	26/09/25	3,376	3,394	3,364	3,373	+27.0	+0.81	807	-
[1477]	26/09/24	3,441	3,441	3,346	3,346	-25.0	-0.74	6,596	-
[1477]	26/09/18	3,400	3,400	3,358	3,371	-10.0	-0.30	174	-
[1477]	26/09/17	3,374	3,394	3,374	3,381	+35.0	+1.05	945	-
[1477]	26/09/16	3,371	3,371	3,342	3,346	+2.0	+0.06	13,679	-
[1477]	26/09/15	3,373	3,374	3,344	3,344	-13.0	-0.39	10,193	-
[1477]	26/09/14	3,273	3,361	3,273	3,357	+52.0	+1.57	9,821	-
[1477]	26/09/11	3,300	3,400	3,289	3,305	-27.0	-0.81	13,187	-
[1477]	26/09/10	3,323	3,332	3,314	3,332	-8.0	-0.24	10,885	-
[1477]	26/09/09	3,323	3,350	3,323	3,340	-11.0	-0.33	662	-
[1477]	26/09/08	3,364	3,380	3,351	3,351	-48.0	-1.41	1,186	-
[1477]	26/09/07	3,397	3,409	3,370	3,399	+22.0	+0.65	4,221	-
[1477]	26/09/04	3,396	3,410	3,369	3,377	-25.0	-0.73	20,876	-
[1477]	26/09/03	3,378	3,408	3,378	3,402	+28.0	+0.83	1,175	-
[1477]	26/09/02	3,391	3,415	3,374	3,374	-69.0	-2.00	7,270	-
[1477]	26/09/01	3,387	3,459	3,387	3,443	+30.0	+0.88	12,992	-
[1477]	26/08/31	3,404	3,414	3,376	3,413	+9.0	+0.26	9,470	-
[1477]	26/08/28	3,371	3,410	3,371	3,404	+18.0	+0.53	18,077	-
[1477]	26/08/27	3,384	3,400	3,375	3,386	+7.0	+0.21	27,057	-
[1477]	26/08/26	3,360	3,392	3,360	3,379	+1.0	+0.03	26,267	-
[1477]	26/08/25	3,372	3,384	3,365	3,378	+13.0	+0.39	909	-
[1477]	26/08/24	3,359	3,365	3,355	3,365	+6.0	+0.18	2,188	-
[1477]	26/08/21	3,340	3,359	3,333	3,359	+25.0	+0.75	4,373	-
[1477]	26/08/20	3,353	3,358	3,329	3,334	+30.0	+0.91	6,343	-
[1477]	26/08/19	3,352	3,400	3,292	3,304	-67.0	-1.99	1,725	-
[1477]	26/08/18	3,365	3,389	3,363	3,371	-24.0	-0.71	13,620	-
[1477]	26/08/17	3,424	3,424	3,381	3,395	-24.0	-0.70	18,034	-
[1477]	26/08/14	3,354	3,421	3,354	3,419	+28.0	+0.83	1,534	-
[1477]	26/08/13	3,393	3,401	3,371	3,391	+15.0	+0.44	4,156	-
[1477]	26/08/12	3,392	3,392	3,355	3,376	+26.0	+0.78	10,339	-
[1477]	26/08/10	3,365	3,377	3,332	3,350	+11.0	+0.33	9,021	-
[1477]	26/08/07	3,320	3,340	3,296	3,339	+27.0	+0.82	24,425	-
[1477]	26/08/06	3,257	3,312	3,257	3,312	-2.0	-0.06	2,227	-
[1477]	26/08/05	3,291	3,314	3,291	3,314	+33.0	+1.01	989	-
[1477]	26/08/04	3,365	3,365	3,272	3,281	-154.0	-4.48	1,523	-
[1477]	26/08/03	3,314	3,435	3,245	3,435	+91.0	+2.72	21,880	-
[1477]	26/07/31	3,357	3,402	3,329	3,344	-6.0	-0.18	895	-
[1477]	26/07/30	3,438	3,438	3,325	3,350	-18.0	-0.53	39,026	-
[1477]	26/07/29	3,408	3,408	3,347	3,368	+27.0	+0.81	13,280	-
[1477]	26/07/28	3,319	3,370	3,302	3,341	-5.0	-0.15	2,413	-
[1477]	26/07/27	3,364	3,399	3,320	3,346	+45.0	+1.36	39,679	-
[1477]	26/07/24	3,272	3,305	3,272	3,301	-18.0	-0.54	7,054	-
[1477]	26/07/23	3,315	3,326	3,309	3,319	+1.0	+0.03	3,026	-
[1477]	26/07/22	3,305	3,335	3,305	3,318	+14.0	+0.42	5,719	-
[1477]	26/07/21	3,237	3,371	3,231	3,304	+67.0	+2.07	9,265	-
[1477]	26/07/17	3,304	3,316	3,231	3,237	-67	-2.03	3,113	-
[1477]	26/07/16	3,297	3,319	3,297	3,304	-40	-1.20	2,347	-
[1477]	26/07/15	3,343	3,344	3,313	3,344	+23	+0.69	3,083	-
[1477]	26/07/14	3,336	3,397	3,288	3,321	+44	+1.34	3,486	-
[1477]	26/07/13	3,310	3,310	3,265	3,277	-19	-0.58	4,208	-
[1477]	26/07/10	3,302	3,314	3,287	3,296	+3	+0.09	2,975	-
[1477]	26/07/09	3,298	3,300	3,293	3,293	-7	-0.21	51	-
[1477]	26/07/08	3,300	3,323	3,300	3,300	-26	-0.78	6,147	-
[1477]	26/07/07	3,327	3,342	3,320	3,326	-1	-0.03	753	-
[1477]	26/07/06	3,317	3,327	3,301	3,327	+30	+0.91	18,445	-
[1477]	26/07/03	3,298	3,300	3,267	3,297	+43	+1.32	4,014	-
[1477]	26/07/02	3,208	3,263	3,208	3,254	+31	+0.96	835	-
[1477]	26/07/01	3,230	3,260	3,214	3,223	-3	-0.09	1,773	-
[1477]	26/06/30	3,213	3,263	3,213	3,226	+13	+0.40	1,561	-
[1477]	26/06/29	3,225	3,233	3,208	3,213	+14	+0.44	147	-
[1477]	26/06/26	3,208	3,233	3,185	3,199	-34	-1.05	818	-
[1477]	26/06/25	3,239	3,256	3,216	3,233	+44	+1.38	1,236	-
[1477]	26/06/24	3,275	3,287	3,189	3,189	-36	-1.12	149	-
[1477]	26/06/23	3,261	3,285	3,225	3,225	-41	-1.26	1,495	-
[1477]	26/06/22	3,240	3,269	3,201	3,266	+30	+0.93	478	-
[1477]	26/06/19	3,266	3,269	3,236	3,236	-30	-0.92	5,751	-
[1477]	26/06/18	3,242	3,270	3,242	3,266	+30	+0.93	974	-
[1477]	26/06/17	3,270	3,270	3,209	3,236	+17	+0.53	670	-
[1477]	26/06/16	3,244	3,244	3,204	3,219	-27	-0.83	317	-
[1477]	26/06/15	3,260	3,267	3,199	3,246	+53	+1.66	1,799	-
[1477]	26/06/12	3,199	3,200	3,183	3,193	+34	+1.08	561	-
[1477]	26/06/11	3,102	3,159	3,102	3,159	-3	-0.09	2,757	-
[1477]	26/06/10	3,106	3,226	3,106	3,162	-10	-0.32	3,628	-
[1477]	26/06/09	3,200	3,200	3,166	3,172	+35	+1.12	2,951	-
[1477]	26/06/08	3,127	3,172	3,127	3,137	-60	-1.88	1,225	-
[1477]	26/06/05	3,222	3,222	3,188	3,197	+5	+0.16	1,283	-
[1477]	26/06/04	3,220	3,240	3,189	3,192	-42	-1.30	257	-
[1477]	26/06/03	3,186	3,246	3,186	3,234	+48	+1.51	911	-
[1477]	26/06/02	3,197	3,240	3,168	3,186	-14	-0.44	8,864	-
[1477]	26/06/01	3,208	3,216	3,194	3,200	-10	-0.31	139	-
[1477]	26/05/29	3,211	3,239	3,210	3,210	+23	+0.72	4,776	-
[1477]	26/05/28	3,180	3,208	3,170	3,187	-11	-0.34	70	-
[1477]	26/05/27	3,188	3,212	3,188	3,198	+11	+0.35	172	-
[1477]	26/05/26	3,215	3,215	3,180	3,187	-4	-0.13	323	-
[1477]	26/05/25	3,202	3,205	3,190	3,191	-11	-0.34	71	-
[1477]	26/05/22	3,215	3,215	3,188	3,202	-4.0	-0.12	308	-
[1477]	26/05/21	3,240	3,240	3,206	3,206	+29.0	+0.91	589	-
[1477]	26/05/20	3,238	3,238	3,175	3,177	-37.0	-1.15	3,426	-
[1477]	26/05/19	3,203	3,215	3,200	3,214	+53.0	+1.68	1,076	-
[1477]	26/05/18	3,184	3,216	3,161	3,161	-5.0	-0.16	2,098	-
[1477]	26/05/15	3,183	3,200	3,166	3,166	+12.0	+0.38	62	-
[1477]	26/05/14	3,185	3,200	3,154	3,154	-31.0	-0.97	4,308	-
[1477]	26/05/13	3,150	3,204	3,150	3,185	+27.0	+0.85	3,958	-
[1477]	26/05/12	3,165	3,169	3,070	3,158	+3.0	+0.10	28,060	-
[1477]	26/05/11	3,174	3,176	3,119	3,155	+7.0	+0.22	21,162	-
[1477]	26/05/08	3,157	3,185	3,141	3,148	-35.0	-1.10	20,903	-
[1477]	26/05/07	3,151	3,185	3,134	3,183	+68.0	+2.18	13,989	-
[1477]	26/05/01	3,121	3,121	3,077	3,115	+25.0	+0.81	13,123	-
[1477]	26/04/30	3,102	3,140	3,083	3,090	-49.0	-1.56	4,977	-
[1477]	26/04/28	3,124	3,147	3,120	3,139	+32.0	+1.03	15,270	-
[1477]	26/04/27	3,114	3,129	3,090	3,107	-14	-0.45	10,846	-
[1477]	26/04/24	3,112	3,146	3,112	3,121	-4	-0.13	10,103	-
[1477]	26/04/23	3,140	3,157	3,109	3,125	-31	-0.98	9,007	-
[1477]	26/04/22	3,184	3,184	3,150	3,156	-26	-0.82	1,093	-
[1477]	26/04/21	3,229	3,244	3,180	3,182	-24	-0.75	2,143	-
[1477]	26/04/20	3,227	3,227	3,201	3,206	+6	+0.19	19,667	-
[1477]	26/04/17	3,237	3,238	3,188	3,200	-23	-0.71	5,397	-
[1477]	26/04/16	3,239	3,239	3,219	3,223	+24	+0.75	37,577	-
[1477]	26/04/15	3,195	3,218	3,192	3,199	+39	+1.23	4,371	-
[1477]	26/04/14	3,234	3,234	3,160	3,160	-14	-0.44	4,501	-
[1477]	26/04/13	3,173	3,188	3,171	3,174	-11	-0.35	672	-
[1477]	26/04/10	3,192	3,222	3,185	3,185	-29	-0.90	3,853	-
[1477]	26/04/09	3,252	3,253	3,209	3,214	-25	-0.77	3,486	-
[1477]	26/04/08	3,255	3,286	3,230	3,239	+54	+1.70	12,801	-
[1477]	26/04/07	3,200	3,208	3,168	3,185	+5	+0.16	7,722	-
[1477]	26/04/06	3,180	3,201	3,179	3,180	+5	+0.16	298	-
[1477]	26/04/03	3,187	3,189	3,173	3,175	+128	+4.20	2,888	-
[1477]	26/04/02	3,207	3,232	3,047	3,047	-145	-4.54	7,493	-
[1477]	26/04/01	3,154	3,192	3,135	3,192	+85	+2.74	5,647	-
[1477]	26/03/31	3,100	3,144	3,075	3,107	-6	-0.19	1,235	-
[1477]	26/03/30	3,086	3,120	3,058	3,113	-43	-1.36	6,248	-
[1477]	26/03/27	3,119	3,163	3,115	3,156	+36	+1.15	2,721	-
[1477]	26/03/26	3,137	3,148	3,114	3,120	-11	-0.35	3,439	-
[1477]	26/03/25	3,160	3,174	3,120	3,131	-44	-1.39	2,416	-
[1477]	26/03/24	3,094	3,175	3,049	3,175	+151	+4.99	20,736	-
[1477]	26/03/23	3,050	3,076	3,005	3,024	-84	-2.70	24,710	-
[1477]	26/03/19	3,140	3,154	3,108	3,108	-83	-2.60	6,462	-
[1477]	26/03/18	3,157	3,192	3,149	3,191	+62	+1.98	4,475	-
[1477]	26/03/17	3,129	3,154	3,118	3,129	+24	+0.77	527	-
[1477]	26/03/16	3,121	3,160	3,100	3,105	-18	-0.58	1,064	-
[1477]	26/03/13	3,087	3,135	3,010	3,123	-8	-0.26	7,350	-
[1477]	26/03/12	3,144	3,148	3,108	3,131	-39	-1.23	7,521	-
[1477]	26/03/11	3,192	3,196	3,166	3,170	+32	+1.02	2,176	-
[1477]	26/03/10	3,180	3,180	3,124	3,138	-33	-1.04	6,259	-
[1477]	26/03/09	3,100	3,171	3,049	3,171	0	0.00	15,340	-
[1477]	26/03/06	3,149	3,173	3,130	3,171	+11	+0.35	9,011	-
[1477]	26/03/05	3,214	3,214	3,151	3,160	+53	+1.71	11,370	-
[1477]	26/03/04	3,141	3,171	3,099	3,107	-92	-2.88	18,516	-
[1477]	26/03/03	3,254	3,255	3,199	3,199	-88	-2.68	6,370	-
[1477]	26/03/02	3,276	3,296	3,243	3,287	-42	-1.26	20,392	-
[1477]	26/02/27	3,300	3,329	3,293	3,329	+43	+1.31	7,882	-
[1477]	26/02/26	3,300	3,300	3,261	3,286	+30	+0.92	12,927	-
[1477]	26/02/25	3,288	3,288	3,225	3,256	+19	+0.59	9,231	-
[1477]	26/02/24	3,255	3,280	3,218	3,237	+1	+0.03	4,269	-
[1477]	26/02/20	3,248	3,313	3,230	3,236	-37	-1.13	540	-
[1477]	26/02/19	3,269	3,273	3,241	3,273	+28	+0.86	3,986	-
[1477]	26/02/18	3,238	3,255	3,230	3,245	+40	+1.25	26,238	-
[1477]	26/02/17	3,270	3,270	3,198	3,205	-28	-0.87	8,967	-
[1477]	26/02/16	3,278	3,278	3,231	3,233	-19	-0.58	2,031	-
[1477]	26/02/13	3,293	3,346	3,250	3,252	-60	-1.81	11,483	-
[1477]	26/02/12	3,276	3,312	3,276	3,312	+32	+0.98	20,145	-
[1477]	26/02/10	3,286	3,286	3,243	3,280	+64	+1.99	1,357	-
[1477]	26/02/09	3,231	3,261	3,209	3,216	+45	+1.42	17,363	-
[1477]	26/02/06	3,217	3,217	3,118	3,171	-12	-0.38	8,126	-
[1477]	26/02/05	3,192	3,201	3,166	3,183	+27	+0.86	8,444	-
[1477]	26/02/04	3,181	3,309	3,134	3,156	+4	+0.13	54,624	-
[1477]	26/02/03	3,155	3,239	3,108	3,152	+67	+2.17	63,453	-
[1477]	26/02/02	3,123	3,385	3,080	3,085	-5	-0.16	68,644	-
[1477]	26/01/30	3,090	3,090	3,062	3,090	+32	+1.05	241	-
[1477]	26/01/29	3,090	3,090	3,026	3,058	-7	-0.23	1,592	-
[1477]	26/01/28	3,079	3,079	3,042	3,065	-16	-0.52	5,896	-
[1477]	26/01/27	3,084	3,088	3,067	3,081	-11	-0.36	3,721	-
[1477]	26/01/26	3,100	3,107	3,084	3,092	-49	-1.56	1,455	-
[1477]	26/01/23	3,190	3,190	3,137	3,141	+21	+0.67	2,282	-
[1477]	26/01/22	3,103	3,146	3,103	3,120	+6	+0.19	20,413	-
[1477]	26/01/21	3,124	3,125	3,107	3,114	-35	-1.11	36,376	-
[1477]	26/01/20	3,142	3,155	3,134	3,149	-5	-0.16	11,656	-
[1477]	26/01/19	3,119	3,156	3,119	3,154	+2	+0.06	230	-
[1477]	26/01/16	3,154	3,176	3,145	3,152	-24	-0.76	467	-
[1477]	26/01/15	3,185	3,185	3,164	3,176	+22	+0.70	1,297	-
[1477]	26/01/14	3,137	3,159	3,137	3,154	+22	+0.70	5,672	-
[1477]	26/01/13	3,133	3,150	3,123	3,132	+50	+1.62	3,195	-
[1477]	26/01/09	3,080	3,082	3,066	3,082	+3	+0.10	3,023	-
[1477]	26/01/08	3,036	3,079	3,036	3,079	+143	+4.87	2,240	-
[1477]	26/01/07	3,074	3,081	2,936	2,936	-153	-4.95	10,064	-
[1477]	26/01/06	3,056	3,089	3,056	3,089	+23	+0.75	2,352	-
[1477]	26/01/05	3,040	3,071	3,040	3,066	+46	+1.52	992	-
[1477]	25/12/30	3,036	3,036	3,020	3,020	-4	-0.13	589	-
[1477]	25/12/29	3,028	3,035	3,020	3,024	+1	+0.03	392	-
[1477]	25/12/26	3,024	3,035	3,023	3,023	+3	+0.10	2,203	-
[1477]	25/12/25	3,024	3,024	3,014	3,020	+6	+0.20	3,153	-
[1477]	25/12/24	3,023	3,029	3,010	3,014	-10	-0.33	1,012	-
[1477]	25/12/23	2,999	3,025	2,999	3,024	+22	+0.73	1,256	-
[1477]	25/12/22	3,020	3,020	3,002	3,002	-7	-0.23	1,433	-
[1477]	25/12/19	2,995	3,020	2,995	3,009	+6	+0.20	572	-
[1477]	25/12/18	2,971	3,003	2,971	3,003	+8	+0.27	75	-
[1477]	25/12/17	2,986	2,995	2,973	2,995	-4	-0.13	438	-
[1477]	25/12/16	3,024	3,038	2,999	2,999	-32	-1.06	395	-
[1477]	25/12/15	3,014	3,037	3,014	3,031	+12	+0.40	3,561	-
[1477]	25/12/12	2,993	3,019	2,991	3,019	+45	+1.51	470	-
[1477]	25/12/11	2,997	2,997	2,966	2,974	-12	-0.40	234	-
[1477]	25/12/10	2,979	2,991	2,976	2,986	+4	+0.13	5,979	-
[1477]	25/12/09	2,961	3,007	2,961	2,982	+7	+0.24	78	-
[1477]	25/12/08	2,960	2,976	2,953	2,975	+14	+0.47	54	-
[1477]	25/12/05	2,965	2,970	2,954	2,961	-34	-1.14	266	-
[1477]	25/12/04	2,964	3,003	2,961	2,995	+26	+0.88	578	-
[1477]	25/12/03	2,973	2,980	2,951	2,969	-6	-0.20	192	-
[1477]	25/12/02	2,970	2,983	2,970	2,975	+5	+0.17	792	-
[1477]	25/12/01	2,997	2,997	2,965	2,970	-34	-1.13	1,208	-
[1477]	25/11/28	2,989	3,004	2,989	3,004	+14	+0.47	33	-
[1477]	25/11/27	3,013	3,050	2,990	2,990	-19	-0.63	11,143	-
[1477]	25/11/26	2,985	3,010	2,979	3,009	+54	+1.83	533	-
[1477]	25/11/25	2,967	3,004	2,952	2,955	+11	+0.37	5,235	-
[1477]	25/11/21	2,903	2,960	2,903	2,944	+14	+0.48	10,849	-
[1477]	25/11/20	2,924	2,952	2,924	2,930	+26	+0.90	177	-
[1477]	25/11/19	2,907	2,916	2,893	2,904	+7	+0.24	58	-
[1477]	25/11/18	2,934	2,939	2,896	2,897	-52	-1.76	389	-
[1477]	25/11/17	3,010	3,010	2,936	2,949	-11	-0.37	6,546	-
[1477]	25/11/14	2,930	2,960	2,930	2,960	+4	+0.14	744	-
[1477]	25/11/13	2,948	2,968	2,948	2,956	+14	+0.48	1,028	-
[1477]	25/11/12	2,927	2,957	2,927	2,942	+25	+0.86	3,542	-
[1477]	25/11/11	2,913	2,927	2,913	2,917	+4	+0.14	1,642	-
[1477]	25/11/10	2,915	2,915	2,899	2,913	+8	+0.28	518	-
[1477]	25/11/07	2,860	2,905	2,860	2,905	+17	+0.59	845	-
[1477]	25/11/06	2,907	2,989	2,880	2,888	+10	+0.35	275	-
[1477]	25/11/05	2,877	3,083	2,825	2,878	+8	+0.28	45,960	-
[1477]	25/11/04	2,905	2,905	2,856	2,870	-19	-0.66	846	-
[1477]	25/10/31	2,885	2,905	2,885	2,889	+23	+0.80	736	-
[1477]	25/10/30	2,850	2,866	2,846	2,866	+12	+0.42	544	-
[1477]	25/10/29	2,888	2,888	2,851	2,854	-27	-0.94	1,342	-
[1477]	25/10/28	2,926	2,926	2,880	2,881	-26	-0.89	347	-
[1477]	25/10/27	2,894	2,913	2,894	2,907	+32	+1.11	498	-
[1477]	25/10/24	2,875	2,885	2,875	2,875	+2	+0.07	7,897	-
[1477]	25/10/23	2,868	2,879	2,866	2,873	-13	-0.45	3,391	-
[1477]	25/10/22	2,864	2,887	2,864	2,886	+29	+1.02	923	-
[1477]	25/10/21	2,859	2,876	2,857	2,857	+4	+0.14	769	-
[1477]	25/10/20	2,831	2,853	2,828	2,853	+54	+1.93	179	-
[1477]	25/10/17	2,777	2,815	2,777	2,799	-20	-0.71	4,048	-
[1477]	25/10/16	2,778	2,828	2,778	2,819	+19	+0.68	5,884	-
[1477]	25/10/15	2,814	2,822	2,794	2,800	+19	+0.68	23,216	-
[1477]	25/10/14	2,792	2,806	2,767	2,781	-39	-1.38	814	-
[1477]	25/10/10	2,837	2,841	2,819	2,820	-32	-1.12	943	-
[1477]	25/10/09	2,856	2,862	2,847	2,852	-1	-0.04	605	-
[1477]	25/10/08	2,873	2,886	2,852	2,853	-4	-0.14	1,154	-
[1477]	25/10/07	2,856	2,861	2,851	2,857	+1	+0.04	1,112	-
[1477]	25/10/06	2,848	2,863	2,836	2,856	+72	+2.59	4,318	-
[1477]	25/10/03	2,758	2,786	2,758	2,784	+27	+0.98	33,744	-
[1477]	25/10/02	2,790	2,790	2,747	2,757	-19	-0.68	165	-
[1477]	25/10/01	2,818	2,818	2,767	2,776	-30	-1.07	9,303	-
[1477]	25/09/30	2,802	2,815	2,787	2,806	+6	+0.21	2,390	-
[1477]	25/09/29	2,848	2,868	2,800	2,800	-30	-1.06	1,537	-
[1477]	25/09/26	2,822	2,831	2,821	2,830	+5	+0.18	172	-
[1477]	25/09/25	2,838	2,841	2,823	2,825	-3	-0.11	393	-
[1477]	25/09/24	2,824	2,828	2,810	2,828	+5	+0.18	279	-
[1477]	25/09/22	2,868	2,868	2,823	2,823	-1	-0.04	523	-
[1477]	25/09/19	2,841	2,857	2,817	2,824	-17	-0.60	137	-
[1477]	25/09/18	2,839	2,848	2,832	2,841	+1	+0.04	124	-
[1477]	25/09/17	2,848	2,848	2,823	2,840	-18	-0.63	126	-
[1477]	25/09/16	2,853	2,860	2,841	2,858	+5	+0.18	123	-
[1477]	25/09/12	2,850	2,853	2,840	2,853	+14	+0.49	87	-
[1477]	25/09/11	2,829	2,846	2,827	2,839	-6	-0.21	4,040	-
[1477]	25/09/10	2,834	2,846	2,828	2,845	+12	+0.42	575	-
[1477]	25/09/09	2,844	2,861	2,831	2,833	-15	-0.53	232	-
[1477]	25/09/08	2,824	2,855	2,824	2,848	+28	+0.99	237	-
[1477]	25/09/05	2,814	2,828	2,807	2,820	+17	+0.61	282	-