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
[1658]	26/10/29	4,107	4,113	4,023	4,053	-54.0	-1.31	1,343	-
[1658]	26/10/28	4,074	4,107	4,065	4,107	+88.0	+2.19	12,395	-
[1658]	26/10/27	4,020	4,059	4,015	4,019	+44.0	+1.11	26,869	-
[1658]	26/10/26	3,995	3,995	3,954	3,975	-45.0	-1.12	17,190	-
[1658]	26/10/23	3,999	4,020	3,949	4,020	+20.0	+0.50	29,437	-
[1658]	26/10/22	4,140	4,143	4,000	4,000	-144.0	-3.47	16,613	-
[1658]	26/10/21	4,150	4,175	4,119	4,144	+39.0	+0.95	2,238	-
[1658]	26/10/20	4,156	4,157	4,083	4,105	-53.0	-1.27	11,455	-
[1658]	26/10/19	4,099	4,159	4,097	4,158	+32.0	+0.78	6,328	-
[1658]	26/10/16	4,186	4,186	4,125	4,126	+1.0	+0.02	11,152	-
[1658]	26/10/15	4,181	4,181	4,094	4,125	-126.0	-2.96	12,251	-
[1658]	26/10/14	4,292	4,294	4,251	4,251	0	+0.00	3,133	-
[1658]	26/10/13	4,300	4,334	4,241	4,251	-80.0	-1.85	3,617	-
[1658]	26/10/09	4,300	4,341	4,300	4,331	0	+0.00	920	-
[1658]	26/10/08	4,354	4,405	4,331	4,331	-69.0	-1.57	4,282	-
[1658]	26/10/07	4,450	4,460	4,396	4,400	-25.0	-0.56	4,139	-
[1658]	26/10/06	4,450	4,450	4,409	4,425	+30.0	+0.68	1,731	-
[1658]	26/10/05	4,375	4,419	4,370	4,395	+55.0	+1.27	3,016	-
[1658]	26/10/02	4,341	4,341	4,302	4,340	-26.0	-0.60	3,781	-
[1658]	26/10/01	4,330	4,366	4,311	4,366	+47.0	+1.09	1,893	-
[1658]	26/09/30	4,330	4,341	4,300	4,319	-13.0	-0.30	9,126	-
[1658]	26/09/29	4,340	4,355	4,293	4,332	-4.0	-0.09	5,996	-
[1658]	26/09/28	4,392	4,392	4,336	4,336	-46.0	-1.05	7,957	-
[1658]	26/09/25	4,357	4,382	4,350	4,382	+12.0	+0.27	1,276	-
[1658]	26/09/24	4,430	4,430	4,355	4,370	+55.0	+1.27	3,619	-
[1658]	26/09/18	4,253	4,339	4,253	4,315	+75.0	+1.77	8,219	-
[1658]	26/09/17	4,245	4,252	4,215	4,240	+25.0	+0.59	27,767	-
[1658]	26/09/16	4,216	4,231	4,197	4,215	+16.0	+0.38	6,251	-
[1658]	26/09/15	4,207	4,230	4,196	4,199	-5.0	-0.12	11,997	-
[1658]	26/09/14	4,210	4,226	4,176	4,204	-46.0	-1.08	32,778	-
[1658]	26/09/11	4,251	4,270	4,221	4,250	-42.0	-0.98	3,160	-
[1658]	26/09/10	4,330	4,330	4,280	4,292	-23.0	-0.53	20,616	-
[1658]	26/09/09	4,334	4,365	4,315	4,315	+15.0	+0.35	2,339	-
[1658]	26/09/08	4,370	4,370	4,300	4,300	-110.0	-2.49	12,972	-
[1658]	26/09/07	4,404	4,410	4,375	4,410	+50.0	+1.15	1,661	-
[1658]	26/09/04	4,372	4,372	4,276	4,360	+40.0	+0.93	2,100	-
[1658]	26/09/03	4,400	4,400	4,290	4,320	-23.0	-0.53	829	-
[1658]	26/09/02	4,388	4,406	4,341	4,343	-107.0	-2.40	7,530	-
[1658]	26/09/01	4,375	4,450	4,375	4,450	+25.0	+0.56	1,900	-
[1658]	26/08/31	4,395	4,425	4,354	4,425	-5.0	-0.11	2,513	-
[1658]	26/08/28	4,420	4,430	4,401	4,430	+30.0	+0.68	760	-
[1658]	26/08/27	4,400	4,440	4,391	4,400	+20.0	+0.46	14,481	-
[1658]	26/08/26	4,365	4,412	4,343	4,380	+50.0	+1.15	9,264	-
[1658]	26/08/25	4,330	4,350	4,260	4,330	+18.0	+0.42	3,505	-
[1658]	26/08/24	4,400	4,400	4,312	4,312	-88.0	-2.00	2,001	-
[1658]	26/08/21	4,348	4,400	4,325	4,400	+85.0	+1.97	1,505	-
[1658]	26/08/20	4,334	4,345	4,284	4,315	+50.0	+1.17	1,793	-
[1658]	26/08/19	4,249	4,280	4,230	4,265	-79.0	-1.82	7,655	-
[1658]	26/08/18	4,425	4,425	4,326	4,344	-36.0	-0.82	2,457	-
[1658]	26/08/17	4,380	4,402	4,362	4,380	+20.0	+0.46	3,690	-
[1658]	26/08/14	4,360	4,398	4,345	4,360	+29.0	+0.67	2,022	-
[1658]	26/08/13	4,336	4,370	4,331	4,331	+21.0	+0.49	5,445	-
[1658]	26/08/12	4,310	4,315	4,277	4,310	+36.0	+0.84	1,707	-
[1658]	26/08/10	4,279	4,290	4,255	4,274	+29.0	+0.68	24,880	-
[1658]	26/08/07	4,204	4,262	4,200	4,245	+10.0	+0.24	13,670	-
[1658]	26/08/06	4,260	4,282	4,175	4,235	-60.0	-1.40	12,734	-
[1658]	26/08/05	4,246	4,300	4,246	4,295	+119.0	+2.85	12,025	-
[1658]	26/08/04	4,150	4,209	4,129	4,176	+41.0	+0.99	4,542	-
[1658]	26/08/03	4,250	4,254	4,120	4,135	-185.0	-4.28	20,582	-
[1658]	26/07/31	4,200	4,320	4,192	4,320	+190.0	+4.60	11,792	-
[1658]	26/07/30	4,150	4,200	4,094	4,130	-41.0	-0.98	30,972	-
[1658]	26/07/29	4,211	4,255	4,066	4,171	-4.0	-0.10	40,298	-
[1658]	26/07/28	4,323	4,340	4,175	4,175	-150.0	-3.47	13,741	-
[1658]	26/07/27	4,389	4,389	4,303	4,325	-30.0	-0.69	11,685	-
[1658]	26/07/24	4,371	4,384	4,285	4,355	-47.0	-1.07	11,082	-
[1658]	26/07/23	4,352	4,422	4,352	4,402	+69.0	+1.59	6,790	-
[1658]	26/07/22	4,398	4,414	4,333	4,333	+3.0	+0.07	3,158	-
[1658]	26/07/21	4,266	4,342	4,207	4,330	+134.0	+3.19	5,655	-
[1658]	26/07/17	4,273	4,299	4,176	4,196	-227	-5.13	19,326	-
[1658]	26/07/16	4,409	4,429	4,335	4,423	-7	-0.16	24,315	-
[1658]	26/07/15	4,410	4,460	4,386	4,430	+90	+2.07	8,471	-
[1658]	26/07/14	4,305	4,357	4,264	4,340	-35	-0.80	11,530	-
[1658]	26/07/13	4,474	4,478	4,335	4,375	-60	-1.35	15,450	-
[1658]	26/07/10	4,480	4,492	4,425	4,435	-15	-0.34	9,684	-
[1658]	26/07/09	4,453	4,467	4,370	4,450	+42	+0.95	15,188	-
[1658]	26/07/08	4,357	4,445	4,356	4,408	-34	-0.77	3,832	-
[1658]	26/07/07	4,512	4,516	4,381	4,442	-58	-1.29	5,110	-
[1658]	26/07/06	4,525	4,542	4,470	4,500	-31	-0.68	6,728	-
[1658]	26/07/03	4,400	4,536	4,370	4,531	+121	+2.74	16,052	-
[1658]	26/07/02	4,501	4,505	4,400	4,410	-137	-3.01	15,056	-
[1658]	26/07/01	4,544	4,598	4,500	4,547	+33	+0.73	12,223	-
[1658]	26/06/30	4,543	4,543	4,467	4,514	+26	+0.58	19,606	-
[1658]	26/06/29	4,488	4,512	4,401	4,488	+70	+1.58	14,990	-
[1658]	26/06/26	4,532	4,555	4,383	4,418	-177	-3.85	20,869	-
[1658]	26/06/25	4,660	4,673	4,539	4,595	+5	+0.11	6,883	-
[1658]	26/06/24	4,510	4,590	4,468	4,590	+65	+1.44	33,293	-
[1658]	26/06/23	4,760	4,760	4,513	4,525	-171	-3.64	8,322	-
[1658]	26/06/22	4,625	4,696	4,620	4,696	+21	+0.45	3,708	-
[1658]	26/06/19	4,720	4,799	4,606	4,675	+55	+1.19	19,108	-
[1658]	26/06/18	4,582	4,621	4,580	4,620	+38	+0.83	3,315	-
[1658]	26/06/17	4,531	4,593	4,531	4,582	+51	+1.13	20,261	-
[1658]	26/06/16	4,625	4,646	4,531	4,531	-27	-0.59	13,211	-
[1658]	26/06/15	4,570	4,625	4,530	4,558	+121	+2.73	17,047	-
[1658]	26/06/12	4,450	4,543	4,420	4,437	+128	+2.97	8,935	-
[1658]	26/06/11	4,268	4,316	4,210	4,309	+33	+0.77	2,753	-
[1658]	26/06/10	4,352	4,377	4,276	4,276	-99	-2.26	23,965	-
[1658]	26/06/09	4,304	4,418	4,292	4,375	+117	+2.75	6,701	-
[1658]	26/06/08	4,220	4,328	4,215	4,258	-172	-3.88	24,564	-
[1658]	26/06/05	4,507	4,525	4,391	4,430	-95	-2.10	9,862	-
[1658]	26/06/04	4,575	4,583	4,505	4,525	-105	-2.27	12,857	-
[1658]	26/06/03	4,628	4,670	4,616	4,630	+48	+1.05	5,641	-
[1658]	26/06/02	4,590	4,590	4,520	4,582	+2	+0.04	3,818	-
[1658]	26/06/01	4,529	4,595	4,500	4,580	+55	+1.22	16,429	-
[1658]	26/05/29	4,475	4,525	4,472	4,525	+111	+2.51	23,389	-
[1658]	26/05/28	4,505	4,505	4,360	4,414	-66	-1.47	23,114	-
[1658]	26/05/27	4,475	4,527	4,470	4,480	+60	+1.36	8,940	-
[1658]	26/05/26	4,430	4,457	4,401	4,420	+13	+0.29	11,397	-
[1658]	26/05/25	4,341	4,407	4,340	4,407	+75	+1.73	17,495	-
[1658]	26/05/22	4,332	4,332	4,300	4,332	+28.0	+0.65	5,813	-
[1658]	26/05/21	4,250	4,312	4,250	4,304	+140.0	+3.36	7,930	-
[1658]	26/05/20	4,230	4,230	4,146	4,164	-46.0	-1.09	29,092	-
[1658]	26/05/19	4,275	4,284	4,200	4,210	-40.0	-0.94	8,314	-
[1658]	26/05/18	4,246	4,256	4,198	4,250	+15.0	+0.35	40,621	-
[1658]	26/05/15	4,403	4,405	4,235	4,235	-110.0	-2.53	7,399	-
[1658]	26/05/14	4,350	4,410	4,334	4,345	+40.0	+0.93	9,907	-
[1658]	26/05/13	4,290	4,339	4,260	4,305	-30.0	-0.69	4,648	-
[1658]	26/05/12	4,400	4,419	4,312	4,335	-44.0	-1.00	12,993	-
[1658]	26/05/11	4,376	4,383	4,342	4,379	+79.0	+1.84	9,135	-
[1658]	26/05/08	4,266	4,330	4,266	4,300	-35.0	-0.81	9,340	-
[1658]	26/05/07	4,319	4,348	4,306	4,335	+176.0	+4.23	12,498	-
[1658]	26/05/01	4,155	4,179	4,126	4,159	+29.0	+0.70	22,764	-
[1658]	26/04/30	4,178	4,184	4,129	4,130	-24.0	-0.58	4,291	-
[1658]	26/04/28	4,175	4,219	4,154	4,154	-21.0	-0.50	3,852	-
[1658]	26/04/27	4,161	4,225	4,161	4,175	+15	+0.36	10,925	-
[1658]	26/04/24	4,100	4,161	4,100	4,160	+12	+0.29	8,454	-
[1658]	26/04/23	4,180	4,191	4,105	4,148	+18	+0.44	9,695	-
[1658]	26/04/22	4,128	4,160	4,126	4,130	-18	-0.43	1,564	-
[1658]	26/04/21	4,150	4,160	4,142	4,148	+33	+0.80	2,385	-
[1658]	26/04/20	4,144	4,153	4,112	4,115	+35	+0.86	7,808	-
[1658]	26/04/17	4,140	4,140	4,080	4,080	-64	-1.54	6,342	-
[1658]	26/04/16	4,081	4,144	4,081	4,144	+50	+1.22	7,250	-
[1658]	26/04/15	4,060	4,100	4,060	4,094	+81	+2.02	5,082	-
[1658]	26/04/14	3,991	4,023	3,991	4,013	+78	+1.98	3,279	-
[1658]	26/04/13	3,940	3,944	3,905	3,935	-52	-1.30	4,007	-
[1658]	26/04/10	3,974	3,987	3,952	3,987	+47	+1.19	6,580	-
[1658]	26/04/09	3,970	3,970	3,904	3,940	+1	+0.03	4,134	-
[1658]	26/04/08	3,856	3,945	3,831	3,939	+177	+4.70	9,255	-
[1658]	26/04/07	3,785	3,785	3,753	3,762	+5	+0.13	1,500	-
[1658]	26/04/06	3,724	3,757	3,724	3,757	+42	+1.13	3,041	-
[1658]	26/04/03	3,695	3,748	3,695	3,715	+52	+1.42	3,626	-
[1658]	26/04/02	3,765	3,776	3,663	3,663	-92	-2.45	17,460	-
[1658]	26/04/01	3,706	3,764	3,700	3,755	+130	+3.59	7,279	-
[1658]	26/03/31	3,601	3,661	3,601	3,625	-41	-1.12	35,784	-
[1658]	26/03/30	3,595	3,666	3,595	3,666	-37	-1.00	5,653	-
[1658]	26/03/27	3,700	3,725	3,680	3,703	-24	-0.64	27,640	-
[1658]	26/03/26	3,785	3,810	3,727	3,727	-46	-1.22	8,098	-
[1658]	26/03/25	3,765	3,790	3,749	3,773	+75	+2.03	16,000	-
[1658]	26/03/24	3,749	3,750	3,646	3,698	+65	+1.79	8,355	-
[1658]	26/03/23	3,667	3,692	3,625	3,633	-147	-3.89	16,694	-
[1658]	26/03/19	3,810	3,877	3,780	3,780	-137	-3.50	26,426	-
[1658]	26/03/18	3,835	3,917	3,835	3,917	+107	+2.81	5,604	-
[1658]	26/03/17	3,832	3,858	3,795	3,810	+15	+0.40	125,212	-
[1658]	26/03/16	3,776	3,799	3,760	3,795	+8	+0.21	8,885	-
[1658]	26/03/13	3,730	3,818	3,730	3,787	-13	-0.34	28,632	-
[1658]	26/03/12	3,842	3,858	3,795	3,800	-65	-1.68	14,390	-
[1658]	26/03/11	3,858	3,908	3,846	3,865	+55	+1.44	26,270	-
[1658]	26/03/10	3,813	3,825	3,766	3,810	+124	+3.36	9,803	-
[1658]	26/03/09	3,676	3,704	3,620	3,686	-164	-4.26	25,757	-
[1658]	26/03/06	3,798	3,850	3,760	3,850	+50	+1.32	13,275	-
[1658]	26/03/05	3,863	3,864	3,775	3,800	+77	+2.07	13,500	-
[1658]	26/03/04	3,774	3,835	3,672	3,723	-187	-4.78	37,216	-
[1658]	26/03/03	4,032	4,032	3,906	3,910	-103	-2.57	14,473	-
[1658]	26/03/02	4,030	4,034	3,960	4,013	-41	-1.01	11,382	-
[1658]	26/02/27	4,065	4,073	4,021	4,054	-55	-1.34	11,933	-
[1658]	26/02/26	4,135	4,135	4,079	4,109	+34	+0.83	7,377	-
[1658]	26/02/25	4,029	4,085	4,027	4,075	+80	+2.00	14,293	-
[1658]	26/02/24	3,965	3,999	3,953	3,995	+49	+1.24	7,702	-
[1658]	26/02/20	3,969	3,969	3,918	3,946	+2	+0.05	5,155	-
[1658]	26/02/19	3,945	3,945	3,910	3,944	+55	+1.41	4,148	-
[1658]	26/02/18	3,885	3,889	3,849	3,889	+60	+1.57	2,433	-
[1658]	26/02/17	3,901	3,904	3,829	3,829	-62	-1.59	14,270	-
[1658]	26/02/16	3,870	3,896	3,866	3,891	+7	+0.18	8,135	-
[1658]	26/02/13	3,876	3,893	3,863	3,884	-27	-0.69	6,482	-
[1658]	26/02/12	3,932	3,932	3,880	3,911	+21	+0.54	5,717	-
[1658]	26/02/10	3,937	3,937	3,890	3,890	-4	-0.10	16,256	-
[1658]	26/02/09	3,950	3,965	3,853	3,894	+70	+1.83	24,320	-
[1658]	26/02/06	3,822	3,824	3,720	3,824	-52	-1.34	14,246	-
[1658]	26/02/05	3,936	3,936	3,855	3,876	-47	-1.20	10,075	-
[1658]	26/02/04	3,855	3,932	3,855	3,923	+53	+1.37	14,611	-
[1658]	26/02/03	3,900	3,913	3,855	3,870	+107	+2.84	8,724	-
[1658]	26/02/02	3,890	3,890	3,721	3,763	-127	-3.26	38,409	-
[1658]	26/01/30	3,918	3,918	3,878	3,890	-28	-0.71	5,790	-
[1658]	26/01/29	3,949	3,949	3,889	3,918	+1	+0.03	6,967	-
[1658]	26/01/28	3,915	3,917	3,864	3,917	+42	+1.08	6,374	-
[1658]	26/01/27	3,818	3,875	3,815	3,875	+55	+1.44	5,366	-
[1658]	26/01/26	3,854	3,859	3,794	3,820	-80	-2.05	11,251	-
[1658]	26/01/23	3,938	3,938	3,884	3,900	+17	+0.44	12,030	-
[1658]	26/01/22	3,900	3,910	3,871	3,883	+44	+1.15	14,403	-
[1658]	26/01/21	3,800	3,839	3,794	3,839	+24	+0.63	4,624	-
[1658]	26/01/20	3,850	3,900	3,805	3,815	-7	-0.18	6,341	-
[1658]	26/01/19	3,838	3,845	3,812	3,822	-23	-0.60	6,145	-
[1658]	26/01/16	3,898	3,898	3,843	3,845	-21	-0.54	4,818	-
[1658]	26/01/15	3,857	3,866	3,824	3,866	+9	+0.23	6,657	-
[1658]	26/01/14	3,898	3,898	3,835	3,857	+17	+0.44	8,736	-
[1658]	26/01/13	3,838	3,924	3,775	3,840	+90	+2.40	19,200	-
[1658]	26/01/09	3,753	3,754	3,719	3,750	+30	+0.81	6,064	-
[1658]	26/01/08	3,744	3,760	3,702	3,720	-24	-0.64	17,863	-
[1658]	26/01/07	3,838	3,838	3,730	3,744	-53	-1.40	11,141	-
[1658]	26/01/06	3,730	3,797	3,717	3,797	+72	+1.93	6,475	-
[1658]	26/01/05	3,676	3,742	3,670	3,725	+110	+3.04	10,721	-
[1658]	25/12/30	3,635	3,635	3,611	3,615	-25	-0.69	4,069	-
[1658]	25/12/29	3,604	3,642	3,596	3,640	+78	+2.19	8,600	-
[1658]	25/12/26	3,580	3,598	3,561	3,562	-18	-0.50	3,123	-
[1658]	25/12/25	3,588	3,589	3,570	3,580	+19	+0.53	14,636	-
[1658]	25/12/24	3,581	3,596	3,553	3,561	+15	+0.42	6,854	-
[1658]	25/12/23	3,570	3,570	3,542	3,546	+4	+0.11	4,193	-
[1658]	25/12/22	3,517	3,614	3,517	3,542	+48	+1.37	5,459	-
[1658]	25/12/19	3,498	3,498	3,471	3,494	+26	+0.75	1,397	-
[1658]	25/12/18	3,441	3,487	3,440	3,468	+21	+0.61	14,378	-
[1658]	25/12/17	3,460	3,475	3,438	3,447	-8	-0.23	5,646	-
[1658]	25/12/16	3,495	3,507	3,437	3,455	-55	-1.57	7,383	-
[1658]	25/12/15	3,507	3,526	3,490	3,510	-83	-2.31	5,320	-
[1658]	25/12/12	3,555	3,600	3,534	3,593	+63	+1.78	12,256	-
[1658]	25/12/11	3,540	3,575	3,510	3,530	-18	-0.51	7,522	-
[1658]	25/12/10	3,540	3,548	3,533	3,548	+28	+0.80	2,834	-
[1658]	25/12/09	3,510	3,527	3,510	3,520	+10	+0.28	1,585	-
[1658]	25/12/08	3,531	3,534	3,505	3,510	-13	-0.37	3,472	-
[1658]	25/12/05	3,500	3,533	3,489	3,523	+7	+0.20	5,352	-
[1658]	25/12/04	3,529	3,529	3,494	3,516	+6	+0.17	9,629	-
[1658]	25/12/03	3,529	3,533	3,488	3,510	-19	-0.54	2,256	-
[1658]	25/12/02	3,541	3,542	3,502	3,529	+32	+0.92	9,045	-
[1658]	25/12/01	3,549	3,555	3,483	3,497	-56	-1.58	18,372	-
[1658]	25/11/28	3,575	3,575	3,523	3,553	-7	-0.20	8,243	-
[1658]	25/11/27	3,540	3,560	3,528	3,560	+19	+0.54	4,210	-
[1658]	25/11/26	3,516	3,541	3,500	3,541	+59	+1.69	5,622	-
[1658]	25/11/25	3,497	3,500	3,472	3,482	+20	+0.58	8,133	-
[1658]	25/11/21	3,518	3,518	3,450	3,462	-71	-2.01	4,536	-
[1658]	25/11/20	3,534	3,620	3,529	3,533	+30	+0.86	5,801	-
[1658]	25/11/19	3,498	3,504	3,466	3,503	+40	+1.16	2,192	-
[1658]	25/11/18	3,486	3,509	3,455	3,463	-48	-1.37	3,782	-
[1658]	25/11/17	3,535	3,542	3,511	3,511	-38	-1.07	5,303	-
[1658]	25/11/14	3,577	3,578	3,533	3,549	-35	-0.98	5,755	-
[1658]	25/11/13	3,597	3,600	3,576	3,584	-9	-0.25	12,865	-
[1658]	25/11/12	3,591	3,594	3,563	3,593	+48	+1.35	7,654	-
[1658]	25/11/11	3,557	3,559	3,534	3,545	+35	+1.00	4,140	-
[1658]	25/11/10	3,463	3,534	3,463	3,510	+53	+1.53	10,362	-
[1658]	25/11/07	3,487	3,504	3,451	3,457	-63	-1.79	4,160	-
[1658]	25/11/06	3,530	3,530	3,497	3,520	+58	+1.68	6,055	-
[1658]	25/11/05	3,514	3,514	3,421	3,462	-56	-1.59	7,449	-
[1658]	25/11/04	3,555	3,569	3,518	3,518	-50	-1.40	10,660	-
[1658]	25/10/31	3,629	3,629	3,560	3,568	+9	+0.25	10,452	-
[1658]	25/10/30	3,535	3,560	3,535	3,559	+12	+0.34	1,772	-
[1658]	25/10/29	3,525	3,560	3,504	3,547	+60	+1.72	2,406	-
[1658]	25/10/28	3,540	3,546	3,487	3,487	-44	-1.25	5,540	-
[1658]	25/10/27	3,560	3,560	3,526	3,531	+35	+1.00	7,353	-
[1658]	25/10/24	3,459	3,496	3,459	3,496	+81	+2.37	7,510	-
[1658]	25/10/23	3,440	3,449	3,413	3,415	-30	-0.87	1,572	-
[1658]	25/10/22	3,450	3,459	3,406	3,445	+8	+0.23	9,600	-
[1658]	25/10/21	3,448	3,455	3,411	3,437	+28	+0.82	7,620	-
[1658]	25/10/20	3,398	3,428	3,385	3,409	+51	+1.52	3,298	-
[1658]	25/10/17	3,405	3,405	3,350	3,358	-47	-1.38	3,648	-
[1658]	25/10/16	3,382	3,408	3,377	3,405	+9	+0.27	9,041	-
[1658]	25/10/15	3,370	3,396	3,344	3,396	+65	+1.95	2,067	-
[1658]	25/10/14	3,406	3,460	3,331	3,331	-100	-2.91	7,485	-
[1658]	25/10/10	3,469	3,469	3,420	3,431	-29	-0.84	9,670	-
[1658]	25/10/09	3,454	3,473	3,441	3,460	+25	+0.73	4,638	-
[1658]	25/10/08	3,440	3,445	3,429	3,435	+6	+0.17	7,453	-
[1658]	25/10/07	3,439	3,439	3,391	3,429	+57	+1.69	4,186	-
[1658]	25/10/06	3,365	3,387	3,358	3,372	+27	+0.81	3,213	-
[1658]	25/10/03	3,330	3,345	3,312	3,345	+37	+1.12	7,153	-
[1658]	25/10/02	3,316	3,320	3,284	3,308	+28	+0.85	7,165	-
[1658]	25/10/01	3,272	3,293	3,270	3,280	+10	+0.31	2,297	-
[1658]	25/09/30	3,269	3,280	3,265	3,270	0	0.00	589	-
[1658]	25/09/29	3,307	3,307	3,270	3,270	-14	-0.43	3,615	-
[1658]	25/09/26	3,275	3,293	3,244	3,284	+5	+0.15	2,303	-
[1658]	25/09/25	3,294	3,295	3,279	3,279	+10	+0.31	9,080	-
[1658]	25/09/24	3,280	3,281	3,244	3,269	+4	+0.12	3,031	-
[1658]	25/09/22	3,280	3,280	3,258	3,265	-5	-0.15	9,969	-
[1658]	25/09/19	3,268	3,282	3,267	3,270	-14	-0.43	1,294	-
[1658]	25/09/18	3,279	3,415	3,260	3,284	+22	+0.67	4,018	-
[1658]	25/09/17	3,246	3,262	3,217	3,262	+40	+1.24	2,029	-
[1658]	25/09/16	3,201	3,234	3,200	3,222	+28	+0.88	5,700	-
[1658]	25/09/12	3,186	3,196	3,178	3,194	+23	+0.73	1,055	-
[1658]	25/09/11	3,184	3,186	3,163	3,171	+9	+0.28	1,437	-
[1658]	25/09/10	3,134	3,181	3,129	3,162	+36	+1.15	11,977	-
[1658]	25/09/09	3,133	3,133	3,120	3,126	+4	+0.13	1,137	-
[1658]	25/09/08	3,100	3,130	3,099	3,122	+42	+1.36	1,295	-
[1658]	25/09/05	3,082	3,120	3,080	3,080	-4	-0.13	725	-