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
[1559]	26/10/29	4,620	4,622	4,587	4,588	-102.0	-2.17	139	-
[1559]	26/10/28	4,580	4,720	4,555	4,690	+133.0	+2.92	1,104	-
[1559]	26/10/27	4,540	4,580	4,540	4,557	+1.0	+0.02	43	-
[1559]	26/10/26	4,563	4,563	4,505	4,556	+63.0	+1.40	55	-
[1559]	26/10/23	4,493	4,493	4,481	4,493	-48.0	-1.06	212	-
[1559]	26/10/22	4,525	4,543	4,490	4,541	-2.0	-0.04	340	-
[1559]	26/10/21	4,535	4,592	4,535	4,543	-46.0	-1.00	69	-
[1559]	26/10/20	4,558	4,589	4,558	4,589	+3.0	+0.07	55	-
[1559]	26/10/19	4,548	4,586	4,548	4,586	-12.0	-0.26	240	-
[1559]	26/10/16	4,609	4,609	4,554	4,598	-2.0	-0.04	23	-
[1559]	26/10/15	4,551	4,620	4,550	4,600	-21.0	-0.45	70	-
[1559]	26/10/14	4,628	4,628	4,610	4,621	+1.0	+0.02	119	-
[1559]	26/10/13	4,555	4,629	4,550	4,620	-7.0	-0.15	107	-
[1559]	26/10/09	4,609	4,629	4,609	4,627	+32.0	+0.70	38	-
[1559]	26/10/08	4,590	4,630	4,570	4,595	-40.0	-0.86	107	-
[1559]	26/10/07	4,641	4,647	4,577	4,635	-6.0	-0.13	146	-
[1559]	26/10/06	4,624	4,641	4,623	4,641	+41.0	+0.89	103	-
[1559]	26/10/05	4,580	4,623	4,580	4,600	-48.0	-1.03	393	-
[1559]	26/10/02	4,650	4,650	4,635	4,648	-10.0	-0.21	46	-
[1559]	26/10/01	4,660	4,660	4,627	4,658	-7.0	-0.15	56	-
[1559]	26/09/30	4,780	4,780	4,650	4,665	-55.0	-1.17	493	-
[1559]	26/09/29	4,757	4,757	4,710	4,720	-37.0	-0.78	76	-
[1559]	26/09/28	4,760	4,760	4,701	4,757	+8.0	+0.17	149	-
[1559]	26/09/25	4,748	4,750	4,695	4,749	+3.0	+0.06	679	-
[1559]	26/09/24	4,748	4,748	4,710	4,746	+46.0	+0.98	168	-
[1559]	26/09/18	4,700	4,700	4,633	4,700	+17.0	+0.36	181	-
[1559]	26/09/17	4,689	4,689	4,631	4,683	-7.0	-0.15	68	-
[1559]	26/09/16	4,690	4,690	4,610	4,690	+4.0	+0.09	120	-
[1559]	26/09/15	4,670	4,699	4,670	4,686	+86.0	+1.87	176	-
[1559]	26/09/14	4,668	4,668	4,599	4,600	-45.0	-0.97	199	-
[1559]	26/09/11	4,635	4,668	4,621	4,645	+6.0	+0.13	219	-
[1559]	26/09/10	4,694	4,694	4,610	4,639	-28.0	-0.60	80	-
[1559]	26/09/09	4,621	4,668	4,610	4,667	-28.0	-0.60	822	-
[1559]	26/09/08	4,696	4,696	4,635	4,695	+25.0	+0.54	132	-
[1559]	26/09/07	4,616	4,680	4,616	4,670	-9.0	-0.19	924	-
[1559]	26/09/04	4,758	4,758	4,640	4,679	-89.0	-1.87	1,256	-
[1559]	26/09/03	4,776	4,777	4,731	4,768	+23.0	+0.48	35	-
[1559]	26/09/02	4,744	4,799	4,737	4,745	-69.0	-1.43	274	-
[1559]	26/09/01	4,790	4,820	4,789	4,814	+24.0	+0.50	156	-
[1559]	26/08/31	4,801	4,801	4,790	4,790	-11.0	-0.23	257	-
[1559]	26/08/28	4,811	4,811	4,801	4,801	-10.0	-0.21	138	-
[1559]	26/08/27	4,850	4,900	4,801	4,811	-39.0	-0.80	466	-
[1559]	26/08/26	4,850	4,850	4,830	4,850	+3.0	+0.06	121	-
[1559]	26/08/25	4,848	4,848	4,822	4,847	-1.0	-0.02	128	-
[1559]	26/08/24	4,846	4,850	4,815	4,848	+43.0	+0.89	447	-
[1559]	26/08/21	4,800	4,844	4,725	4,805	-14.0	-0.29	937	-
[1559]	26/08/20	4,860	4,860	4,770	4,819	-25.0	-0.52	140	-
[1559]	26/08/19	4,853	4,853	4,799	4,844	-46.0	-0.94	381	-
[1559]	26/08/18	4,890	4,894	4,860	4,890	0	+0.00	134	-
[1559]	26/08/17	4,894	4,894	4,850	4,890	0	+0.00	138	-
[1559]	26/08/14	4,895	4,895	4,890	4,890	0	+0.00	551	-
[1559]	26/08/13	4,900	4,900	4,890	4,890	+6.0	+0.12	140	-
[1559]	26/08/12	4,900	4,900	4,870	4,884	-25.0	-0.51	180	-
[1559]	26/08/10	4,889	4,909	4,888	4,909	+20.0	+0.41	299	-
[1559]	26/08/07	4,888	4,899	4,848	4,889	-39.0	-0.79	459	-
[1559]	26/08/06	4,900	4,928	4,853	4,928	+33.0	+0.67	216	-
[1559]	26/08/05	4,945	4,945	4,836	4,895	+10.0	+0.20	329	-
[1559]	26/08/04	4,880	4,910	4,879	4,885	+46.0	+0.95	335	-
[1559]	26/08/03	4,920	4,920	4,755	4,839	-81.0	-1.65	367	-
[1559]	26/07/31	4,985	4,990	4,861	4,920	-75.0	-1.50	1,450	-
[1559]	26/07/30	5,061	5,061	4,995	4,995	-6.0	-0.12	61	-
[1559]	26/07/29	4,990	5,064	4,802	5,001	-58.0	-1.15	6,725	-
[1559]	26/07/28	5,050	5,070	5,000	5,059	+69.0	+1.38	288	-
[1559]	26/07/27	5,010	5,100	4,975	4,990	-31.0	-0.62	982	-
[1559]	26/07/24	5,050	5,070	5,018	5,021	-29.0	-0.57	799	-
[1559]	26/07/23	5,030	5,050	5,005	5,050	+1.0	+0.02	534	-
[1559]	26/07/22	5,050	5,074	5,005	5,049	+69.0	+1.39	873	-
[1559]	26/07/21	4,962	4,985	4,905	4,980	+32.0	+0.65	317	-
[1559]	26/07/17	4,900	4,950	4,880	4,948	+69	+1.41	340	-
[1559]	26/07/16	4,875	4,879	4,805	4,879	+2	+0.04	1,491	-
[1559]	26/07/15	4,801	4,880	4,801	4,877	+11	+0.23	219	-
[1559]	26/07/14	4,920	4,938	4,820	4,866	-32	-0.65	318	-
[1559]	26/07/13	4,831	4,900	4,831	4,898	+65	+1.34	55	-
[1559]	26/07/10	4,930	4,930	4,833	4,833	-116	-2.34	162	-
[1559]	26/07/09	4,949	4,949	4,800	4,949	+41	+0.84	592	-
[1559]	26/07/08	4,910	4,910	4,865	4,908	-9	-0.18	76	-
[1559]	26/07/07	4,925	4,935	4,863	4,917	-8	-0.16	211	-
[1559]	26/07/06	4,813	4,925	4,813	4,925	0	0.00	317	-
[1559]	26/07/03	4,675	4,929	4,675	4,925	+180	+3.79	895	-
[1559]	26/07/02	4,800	4,800	4,734	4,745	+7	+0.15	322	-
[1559]	26/07/01	4,748	4,765	4,735	4,738	+28	+0.59	302	-
[1559]	26/06/30	4,700	4,710	4,663	4,710	+50	+1.07	62	-
[1559]	26/06/29	4,678	4,699	4,645	4,660	+26	+0.56	113	-
[1559]	26/06/26	4,609	4,664	4,604	4,634	-45	-0.96	173	-
[1559]	26/06/25	4,685	4,685	4,674	4,679	+39	+0.84	348	-
[1559]	26/06/24	4,620	4,655	4,612	4,640	-50	-1.07	252	-
[1559]	26/06/23	4,632	4,703	4,620	4,690	0	0.00	616	-
[1559]	26/06/22	4,745	4,745	4,625	4,690	-55	-1.16	604	-
[1559]	26/06/19	4,750	4,750	4,670	4,745	+26	+0.55	459	-
[1559]	26/06/18	4,833	4,840	4,719	4,719	-6	-0.13	696	-
[1559]	26/06/17	4,840	4,840	4,725	4,725	-65	-1.36	485	-
[1559]	26/06/16	4,820	4,820	4,757	4,790	+72	+1.53	201	-
[1559]	26/06/15	4,710	4,850	4,710	4,718	+48	+1.03	1,357	-
[1559]	26/06/12	4,666	4,680	4,615	4,670	+4	+0.09	444	-
[1559]	26/06/11	4,618	4,666	4,560	4,666	+48	+1.04	419	-
[1559]	26/06/10	4,618	4,618	4,589	4,618	0	0.00	232	-
[1559]	26/06/09	4,680	4,680	4,570	4,618	+8	+0.17	855	-
[1559]	26/06/08	4,670	4,699	4,545	4,610	-92	-1.96	751	-
[1559]	26/06/05	4,720	4,720	4,681	4,702	-28	-0.59	324	-
[1559]	26/06/04	4,735	4,741	4,715	4,730	-15	-0.32	154	-
[1559]	26/06/03	4,703	4,805	4,703	4,745	-5	-0.11	714	-
[1559]	26/06/02	4,687	4,750	4,679	4,750	+106	+2.28	557	-
[1559]	26/06/01	4,600	4,679	4,600	4,644	-46	-0.98	743	-
[1559]	26/05/29	4,700	4,705	4,670	4,690	-15	-0.32	242	-
[1559]	26/05/28	4,648	4,789	4,637	4,705	+69	+1.49	688	-
[1559]	26/05/27	4,610	4,650	4,558	4,636	+33	+0.72	447	-
[1559]	26/05/26	4,650	4,650	4,602	4,603	-21	-0.45	212	-
[1559]	26/05/25	4,595	4,650	4,590	4,624	+39	+0.85	546	-
[1559]	26/05/22	4,545	4,597	4,540	4,585	+40.0	+0.88	508	-
[1559]	26/05/21	4,495	4,555	4,495	4,545	+85.0	+1.91	408	-
[1559]	26/05/20	4,425	4,486	4,420	4,460	-21.0	-0.47	583	-
[1559]	26/05/19	4,500	4,500	4,475	4,481	+20.0	+0.45	302	-
[1559]	26/05/18	4,481	4,481	4,451	4,461	-42.0	-0.93	161	-
[1559]	26/05/15	4,565	4,624	4,500	4,503	+8.0	+0.18	491	-
[1559]	26/05/14	4,600	4,600	4,475	4,495	-8.0	-0.18	819	-
[1559]	26/05/13	4,500	4,590	4,500	4,503	+3.0	+0.07	472	-
[1559]	26/05/12	4,549	4,549	4,462	4,500	+46.0	+1.03	365	-
[1559]	26/05/11	4,500	4,500	4,416	4,454	+52.0	+1.18	901	-
[1559]	26/05/08	4,400	4,470	4,387	4,402	-21.0	-0.47	170	-
[1559]	26/05/07	4,450	4,480	4,410	4,423	-3.0	-0.07	509	-
[1559]	26/05/01	4,394	4,430	4,361	4,426	+1.0	+0.02	175	-
[1559]	26/04/30	4,502	4,527	4,361	4,425	-92.0	-2.04	480	-
[1559]	26/04/28	4,474	4,517	4,474	4,517	-26.0	-0.57	136	-
[1559]	26/04/27	4,492	4,544	4,444	4,543	+51	+1.14	402	-
[1559]	26/04/24	4,512	4,535	4,491	4,492	-78	-1.71	379	-
[1559]	26/04/23	4,570	4,583	4,459	4,570	-13	-0.28	406	-
[1559]	26/04/22	4,580	4,588	4,500	4,583	-6	-0.13	317	-
[1559]	26/04/21	4,611	4,611	4,521	4,589	-24	-0.52	265	-
[1559]	26/04/20	4,605	4,621	4,570	4,613	+148	+3.31	1,353	-
[1559]	26/04/17	4,442	4,520	4,442	4,465	-47	-1.04	314	-
[1559]	26/04/16	4,483	4,523	4,431	4,512	+37	+0.83	226	-
[1559]	26/04/15	4,599	4,599	4,475	4,475	-75	-1.65	610	-
[1559]	26/04/14	4,495	4,635	4,491	4,550	+100	+2.25	1,171	-
[1559]	26/04/13	4,446	4,484	4,433	4,450	-34	-0.76	61	-
[1559]	26/04/10	4,455	4,484	4,435	4,484	-4	-0.09	262	-
[1559]	26/04/09	4,467	4,490	4,463	4,488	+22	+0.49	855	-
[1559]	26/04/08	4,400	4,570	4,370	4,466	+102	+2.34	1,195	-
[1559]	26/04/07	4,314	4,365	4,314	4,364	+44	+1.02	203	-
[1559]	26/04/06	4,382	4,390	4,314	4,320	-14	-0.32	167	-
[1559]	26/04/03	4,314	4,340	4,314	4,334	-6	-0.14	286	-
[1559]	26/04/02	4,450	4,450	4,333	4,340	-113	-2.54	402	-
[1559]	26/04/01	4,340	4,470	4,340	4,453	+183	+4.29	1,590	-
[1559]	26/03/31	4,265	4,326	4,255	4,270	-10	-0.23	757	-
[1559]	26/03/30	4,190	4,295	4,190	4,280	-15	-0.35	1,626	-
[1559]	26/03/27	4,230	4,315	4,230	4,295	+9	+0.21	806	-
[1559]	26/03/26	4,205	4,381	4,205	4,286	+51	+1.20	300	-
[1559]	26/03/25	4,190	4,250	4,190	4,235	+90	+2.17	1,420	-
[1559]	26/03/24	4,125	4,190	4,125	4,145	+41	+1.00	896	-
[1559]	26/03/23	4,190	4,190	4,104	4,104	-121	-2.86	930	-
[1559]	26/03/19	4,277	4,277	4,190	4,225	-73	-1.70	733	-
[1559]	26/03/18	4,288	4,320	4,288	4,298	+5	+0.12	632	-
[1559]	26/03/17	4,190	4,297	4,190	4,293	+114	+2.73	986	-
[1559]	26/03/16	4,207	4,208	4,179	4,179	-28	-0.67	870	-
[1559]	26/03/13	4,230	4,250	4,205	4,207	-165	-3.77	7,391	-
[1559]	26/03/12	4,351	4,469	4,300	4,372	-119	-2.65	938	-
[1559]	26/03/11	4,529	4,531	4,481	4,491	+29	+0.65	1,180	-
[1559]	26/03/10	4,382	4,483	4,382	4,462	+138	+3.19	1,593	-
[1559]	26/03/09	4,400	4,400	4,217	4,324	-156	-3.48	1,305	-
[1559]	26/03/06	4,474	4,510	4,330	4,480	+76	+1.73	2,484	-
[1559]	26/03/05	4,635	4,674	4,401	4,404	+189	+4.48	3,054	-
[1559]	26/03/04	4,500	4,535	4,100	4,215	-349	-7.65	5,245	-
[1559]	26/03/03	4,605	4,610	4,540	4,564	-86	-1.85	2,874	-
[1559]	26/03/02	4,760	4,775	4,650	4,650	-225	-4.62	6,772	-
[1559]	26/02/27	4,800	4,880	4,788	4,875	+99	+2.07	4,180	-
[1559]	26/02/26	4,765	4,797	4,749	4,776	-14	-0.29	827	-
[1559]	26/02/25	4,644	4,790	4,631	4,790	+155	+3.34	2,078	-
[1559]	26/02/24	4,640	4,649	4,550	4,635	-14	-0.30	3,309	-
[1559]	26/02/20	4,645	4,680	4,618	4,649	-35	-0.75	1,165	-
[1559]	26/02/19	4,565	4,684	4,558	4,684	+135	+2.97	1,221	-
[1559]	26/02/18	4,455	4,549	4,455	4,549	+89	+2.00	300	-
[1559]	26/02/17	4,540	4,634	4,441	4,460	-28	-0.62	2,033	-
[1559]	26/02/16	4,463	4,488	4,429	4,488	+24	+0.54	599	-
[1559]	26/02/13	4,323	4,470	4,300	4,464	+141	+3.26	2,918	-
[1559]	26/02/12	4,340	4,340	4,250	4,323	-17	-0.39	1,539	-
[1559]	26/02/10	4,334	4,340	4,300	4,340	+45	+1.05	242	-
[1559]	26/02/09	4,149	4,297	4,140	4,295	+146	+3.52	1,270	-
[1559]	26/02/06	4,031	4,149	4,000	4,149	+108	+2.67	1,446	-
[1559]	26/02/05	4,069	4,084	4,030	4,041	-3	-0.07	1,085	-
[1559]	26/02/04	4,040	4,050	4,020	4,044	+1	+0.02	148	-
[1559]	26/02/03	3,941	4,048	3,940	4,043	+172	+4.44	787	-
[1559]	26/02/02	3,991	4,029	3,871	3,871	-131	-3.27	862	-
[1559]	26/01/30	4,005	4,037	3,995	4,002	-37	-0.92	552	-
[1559]	26/01/29	4,043	4,043	4,000	4,039	+14	+0.35	532	-
[1559]	26/01/28	4,075	4,119	4,011	4,025	-20	-0.49	3,422	-
[1559]	26/01/27	4,045	4,045	4,006	4,045	+44	+1.10	221	-
[1559]	26/01/26	4,074	4,085	4,001	4,001	-87	-2.13	931	-
[1559]	26/01/23	4,010	4,088	4,010	4,088	-10	-0.24	4,650	-
[1559]	26/01/22	4,117	4,124	4,035	4,098	+1	+0.02	520	-
[1559]	26/01/21	3,992	4,097	3,992	4,097	+63	+1.56	1,235	-
[1559]	26/01/20	3,950	4,080	3,926	4,034	+95	+2.41	1,432	-
[1559]	26/01/19	3,908	3,940	3,907	3,939	+14	+0.36	773	-
[1559]	26/01/16	3,920	3,925	3,885	3,925	+25	+0.64	154	-
[1559]	26/01/15	3,915	3,915	3,900	3,900	+11	+0.28	364	-
[1559]	26/01/14	3,834	3,894	3,833	3,889	-3	-0.08	179	-
[1559]	26/01/13	3,920	3,924	3,825	3,892	-13	-0.33	1,060	-
[1559]	26/01/09	3,860	3,905	3,860	3,905	+45	+1.17	537	-
[1559]	26/01/08	3,950	3,950	3,860	3,860	-62	-1.58	480	-
[1559]	26/01/07	3,950	3,951	3,907	3,922	-23	-0.58	730	-
[1559]	26/01/06	4,000	4,000	3,936	3,945	+9	+0.23	854	-
[1559]	26/01/05	3,859	3,938	3,859	3,936	+119	+3.12	691	-
[1559]	25/12/30	3,889	3,889	3,800	3,817	-78	-2.00	370	-
[1559]	25/12/29	3,970	3,980	3,853	3,895	-70	-1.77	386	-
[1559]	25/12/26	3,968	3,968	3,886	3,965	+25	+0.63	235	-
[1559]	25/12/25	3,950	3,950	3,814	3,940	-10	-0.25	639	-
[1559]	25/12/24	3,820	3,950	3,820	3,950	+110	+2.86	127	-
[1559]	25/12/23	3,850	3,960	3,788	3,840	+11	+0.29	774	-
[1559]	25/12/22	3,759	3,830	3,759	3,829	+72	+1.92	1,243	-
[1559]	25/12/19	3,742	3,759	3,742	3,757	-10	-0.27	52	-
[1559]	25/12/18	3,758	3,787	3,751	3,767	+45	+1.21	194	-
[1559]	25/12/17	3,710	3,749	3,710	3,722	+1	+0.03	42	-
[1559]	25/12/16	3,715	3,787	3,715	3,721	-7	-0.19	1,270	-
[1559]	25/12/15	3,728	3,728	3,726	3,728	+2	+0.05	460	-
[1559]	25/12/12	3,709	3,733	3,709	3,726	-6	-0.16	42	-
[1559]	25/12/11	3,710	3,732	3,710	3,732	0	0.00	5,135	-
[1559]	25/12/10	3,695	3,772	3,695	3,732	+30	+0.81	645	-
[1559]	25/12/09	3,749	3,749	3,695	3,702	-53	-1.41	1,066	-
[1559]	25/12/08	3,720	3,770	3,680	3,755	-35	-0.92	5,567	-
[1559]	25/12/05	3,788	3,795	3,776	3,790	+29	+0.77	405	-
[1559]	25/12/04	3,789	3,789	3,755	3,761	-28	-0.74	340	-
[1559]	25/12/03	3,760	3,799	3,760	3,789	+30	+0.80	507	-
[1559]	25/12/02	3,739	3,759	3,692	3,759	+12	+0.32	397	-
[1559]	25/12/01	3,684	3,749	3,670	3,747	+47	+1.27	919	-
[1559]	25/11/28	3,720	3,720	3,650	3,700	+9	+0.24	261	-
[1559]	25/11/27	3,738	3,738	3,677	3,691	-42	-1.13	138	-
[1559]	25/11/26	3,725	3,745	3,680	3,733	-7	-0.19	2,251	-
[1559]	25/11/25	3,670	3,740	3,635	3,740	+40	+1.08	278	-
[1559]	25/11/21	3,749	3,780	3,670	3,700	-70	-1.86	5,367	-
[1559]	25/11/20	3,669	3,775	3,669	3,770	+140	+3.86	660	-
[1559]	25/11/19	3,652	3,652	3,630	3,630	-22	-0.60	42	-
[1559]	25/11/18	3,675	3,705	3,635	3,652	-13	-0.35	1,170	-
[1559]	25/11/17	3,675	3,675	3,654	3,665	-15	-0.41	97	-
[1559]	25/11/14	3,739	3,739	3,660	3,680	-34	-0.92	104	-
[1559]	25/11/13	3,714	3,714	3,712	3,714	0	0.00	41	-
[1559]	25/11/12	3,775	3,775	3,704	3,714	-40	-1.07	262	-
[1559]	25/11/11	3,758	3,758	3,725	3,754	-4	-0.11	307	-
[1559]	25/11/10	3,770	3,770	3,715	3,758	+48	+1.29	131	-
[1559]	25/11/07	3,740	3,740	3,696	3,710	+10	+0.27	129	-
[1559]	25/11/06	3,650	3,720	3,650	3,700	-20	-0.54	420	-
[1559]	25/11/05	3,749	3,749	3,620	3,720	+20	+0.54	557	-
[1559]	25/11/04	3,775	3,775	3,700	3,700	-35	-0.94	345	-
[1559]	25/10/31	3,755	3,780	3,730	3,735	+4	+0.11	174	-
[1559]	25/10/30	3,748	3,748	3,731	3,731	+16	+0.43	194	-
[1559]	25/10/29	3,755	3,755	3,715	3,715	-13	-0.35	242	-
[1559]	25/10/28	3,771	3,771	3,720	3,728	-37	-0.98	252	-
[1559]	25/10/27	3,735	3,780	3,731	3,765	+57	+1.54	852	-
[1559]	25/10/24	3,625	3,750	3,625	3,708	+78	+2.15	997	-
[1559]	25/10/23	3,610	3,649	3,610	3,630	+27	+0.75	751	-
[1559]	25/10/22	3,530	3,610	3,530	3,603	+47	+1.32	546	-
[1559]	25/10/21	3,587	3,590	3,552	3,556	+26	+0.74	205	-
[1559]	25/10/20	3,538	3,538	3,520	3,530	-8	-0.23	491	-
[1559]	25/10/17	3,579	3,580	3,521	3,538	-46	-1.28	572	-
[1559]	25/10/16	3,599	3,599	3,580	3,584	+54	+1.53	85	-
[1559]	25/10/15	3,530	3,535	3,515	3,530	0	0.00	262	-
[1559]	25/10/14	3,591	3,648	3,530	3,530	-60	-1.67	906	-
[1559]	25/10/10	3,640	3,649	3,531	3,590	-33	-0.91	430	-
[1559]	25/10/09	3,618	3,623	3,580	3,623	+23	+0.64	398	-
[1559]	25/10/08	3,595	3,607	3,591	3,600	+40	+1.12	774	-
[1559]	25/10/07	3,514	3,565	3,514	3,560	+1	+0.03	497	-
[1559]	25/10/06	3,470	3,590	3,470	3,559	+70	+2.01	656	-
[1559]	25/10/03	3,495	3,495	3,477	3,489	+24	+0.69	26	-
[1559]	25/10/02	3,492	3,492	3,428	3,465	+3	+0.09	149	-
[1559]	25/10/01	3,500	3,500	3,462	3,462	-57	-1.62	115	-
[1559]	25/09/30	3,512	3,526	3,499	3,519	+11	+0.31	209	-
[1559]	25/09/29	3,500	3,545	3,500	3,508	-44	-1.24	510	-
[1559]	25/09/26	3,583	3,583	3,502	3,552	-19	-0.53	240	-
[1559]	25/09/25	3,580	3,580	3,510	3,571	+52	+1.48	318	-
[1559]	25/09/24	3,560	3,560	3,501	3,519	-41	-1.15	339	-
[1559]	25/09/22	3,490	3,560	3,490	3,560	0	0.00	1,242	-
[1559]	25/09/19	3,560	3,579	3,540	3,560	+20	+0.56	541	-
[1559]	25/09/18	3,555	3,560	3,530	3,540	-20	-0.56	805	-
[1559]	25/09/17	3,500	3,566	3,490	3,560	+60	+1.71	981	-
[1559]	25/09/16	3,500	3,529	3,490	3,500	+10	+0.29	744	-
[1559]	25/09/12	3,500	3,500	3,480	3,490	-6	-0.17	251	-
[1559]	25/09/11	3,480	3,498	3,447	3,496	+16	+0.46	440	-
[1559]	25/09/10	3,450	3,500	3,446	3,480	+55	+1.61	1,053	-
[1559]	25/09/09	3,430	3,440	3,411	3,425	+4	+0.12	775	-
[1559]	25/09/08	3,375	3,421	3,375	3,421	+43	+1.27	505	-
[1559]	25/09/05	3,384	3,384	3,378	3,378	-2	-0.06	189	-