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
[1659]	26/10/29	3,684	3,714	3,684	3,708	+13.0	+0.35	22,923	-
[1659]	26/10/28	3,702	3,711	3,688	3,695	-54.0	-1.44	2,662	-
[1659]	26/10/27	3,718	3,749	3,714	3,749	+46.0	+1.24	2,144	-
[1659]	26/10/26	3,697	3,712	3,691	3,703	+4.0	+0.11	1,369	-
[1659]	26/10/23	3,702	3,702	3,676	3,699	+42.0	+1.15	4,778	-
[1659]	26/10/22	3,673	3,677	3,657	3,657	-43.0	-1.16	3,637	-
[1659]	26/10/21	3,700	3,700	3,688	3,700	+58.0	+1.59	2,989	-
[1659]	26/10/20	3,653	3,655	3,641	3,642	-33.0	-0.90	2,088	-
[1659]	26/10/19	3,679	3,680	3,664	3,675	+12.0	+0.33	3,159	-
[1659]	26/10/16	3,670	3,675	3,660	3,663	+18.0	+0.49	7,560	-
[1659]	26/10/15	3,620	3,645	3,620	3,645	-34.0	-0.92	29,490	-
[1659]	26/10/14	3,676	3,680	3,666	3,679	-11.0	-0.30	1,805	-
[1659]	26/10/13	3,674	3,695	3,672	3,690	+80.0	+2.22	6,722	-
[1659]	26/10/09	3,606	3,622	3,605	3,610	+36.0	+1.01	4,411	-
[1659]	26/10/08	3,587	3,590	3,572	3,574	-71.0	-1.95	1,892	-
[1659]	26/10/07	3,650	3,654	3,644	3,645	+45.0	+1.25	1,171	-
[1659]	26/10/06	3,615	3,630	3,600	3,600	-30.0	-0.83	3,234	-
[1659]	26/10/05	3,607	3,630	3,607	3,630	+24.0	+0.67	1,456	-
[1659]	26/10/02	3,623	3,623	3,606	3,606	-17.0	-0.47	6,910	-
[1659]	26/10/01	3,636	3,640	3,623	3,623	-32.0	-0.88	7,875	-
[1659]	26/09/30	3,655	3,663	3,641	3,655	+7.0	+0.19	4,320	-
[1659]	26/09/29	3,670	3,670	3,643	3,648	-12.0	-0.33	1,694	-
[1659]	26/09/28	3,650	3,672	3,636	3,660	-29.0	-0.79	3,586	-
[1659]	26/09/25	3,690	3,697	3,679	3,689	+7.0	+0.19	1,549	-
[1659]	26/09/24	3,680	3,692	3,671	3,682	-34.0	-0.91	7,337	-
[1659]	26/09/18	3,702	3,726	3,698	3,716	+37.0	+1.01	2,231	-
[1659]	26/09/17	3,670	3,700	3,670	3,679	+10.0	+0.27	4,065	-
[1659]	26/09/16	3,676	3,690	3,669	3,669	-12.0	-0.33	5,052	-
[1659]	26/09/15	3,677	3,683	3,669	3,681	-12.0	-0.32	3,396	-
[1659]	26/09/14	3,678	3,701	3,673	3,693	+15.0	+0.41	6,085	-
[1659]	26/09/11	3,673	3,691	3,672	3,678	-15.0	-0.41	4,289	-
[1659]	26/09/10	3,689	3,698	3,683	3,693	-9.0	-0.24	3,942	-
[1659]	26/09/09	3,711	3,724	3,702	3,702	+10.0	+0.27	1,203	-
[1659]	26/09/08	3,730	3,730	3,687	3,692	-70.0	-1.86	4,875	-
[1659]	26/09/07	3,773	3,783	3,751	3,762	-33.0	-0.87	4,529	-
[1659]	26/09/04	3,794	3,807	3,784	3,795	-10.0	-0.26	5,652	-
[1659]	26/09/03	3,857	3,859	3,805	3,805	-75.0	-1.93	4,227	-
[1659]	26/09/02	3,894	3,899	3,880	3,880	-14.0	-0.36	5,422	-
[1659]	26/09/01	3,882	3,895	3,882	3,894	-11.0	-0.28	6,972	-
[1659]	26/08/31	3,914	3,921	3,905	3,905	-41.0	-1.04	1,320	-
[1659]	26/08/28	3,927	3,946	3,925	3,946	-17.0	-0.43	7,303	-
[1659]	26/08/27	3,970	3,970	3,956	3,963	-13.0	-0.33	12,581	-
[1659]	26/08/26	3,980	3,987	3,975	3,976	-4.0	-0.10	5,245	-
[1659]	26/08/25	3,987	3,989	3,976	3,980	+19.0	+0.48	929	-
[1659]	26/08/24	3,947	3,962	3,942	3,961	+5.0	+0.13	1,418	-
[1659]	26/08/21	3,969	3,969	3,956	3,956	+24.0	+0.61	1,936	-
[1659]	26/08/20	3,939	3,943	3,927	3,932	-5.0	-0.13	4,310	-
[1659]	26/08/19	3,950	3,950	3,934	3,937	-31.0	-0.78	963	-
[1659]	26/08/18	3,945	3,968	3,945	3,968	+5.0	+0.13	2,675	-
[1659]	26/08/17	3,966	3,972	3,955	3,963	-10.0	-0.25	2,671	-
[1659]	26/08/14	3,963	3,981	3,963	3,973	+49.0	+1.25	2,934	-
[1659]	26/08/13	3,924	3,934	3,920	3,924	+35.0	+0.90	5,245	-
[1659]	26/08/12	3,888	3,889	3,879	3,889	-63.0	-1.59	4,700	-
[1659]	26/08/10	3,926	3,955	3,926	3,952	+19.0	+0.48	2,618	-
[1659]	26/08/07	3,967	3,967	3,927	3,933	-44.0	-1.11	5,738	-
[1659]	26/08/06	4,000	4,000	3,969	3,977	-1.0	-0.03	2,842	-
[1659]	26/08/05	3,964	3,986	3,963	3,978	-12.0	-0.30	7,131	-
[1659]	26/08/04	3,992	3,998	3,977	3,990	+18.0	+0.45	10,380	-
[1659]	26/08/03	3,991	4,000	3,930	3,972	-111.0	-2.72	10,082	-
[1659]	26/07/31	4,077	4,108	4,074	4,083	-115.0	-2.74	13,311	-
[1659]	26/07/30	4,243	4,243	4,193	4,198	-52.0	-1.22	16,727	-
[1659]	26/07/29	4,276	4,276	4,233	4,250	-12.0	-0.28	22,149	-
[1659]	26/07/28	4,248	4,270	4,239	4,262	-10.0	-0.23	18,889	-
[1659]	26/07/27	4,241	4,272	4,241	4,272	+101.0	+2.42	8,472	-
[1659]	26/07/24	4,178	4,183	4,166	4,171	+6.0	+0.14	1,342	-
[1659]	26/07/23	4,160	4,166	4,151	4,165	-21.0	-0.50	10,054	-
[1659]	26/07/22	4,178	4,193	4,174	4,186	+35.0	+0.84	1,553	-
[1659]	26/07/21	4,158	4,158	4,146	4,151	-9.0	-0.22	5,379	-
[1659]	26/07/17	4,120	4,163	4,120	4,160	+110	+2.72	5,092	-
[1659]	26/07/16	4,046	4,054	4,046	4,050	+9	+0.22	978	-
[1659]	26/07/15	4,061	4,062	4,041	4,041	-13	-0.32	1,815	-
[1659]	26/07/14	4,060	4,068	4,049	4,054	+5	+0.12	859	-
[1659]	26/07/13	4,022	4,049	4,016	4,049	+27	+0.67	3,484	-
[1659]	26/07/10	4,034	4,037	4,004	4,022	-6	-0.15	3,093	-
[1659]	26/07/09	4,031	4,033	4,019	4,028	-63	-1.54	4,981	-
[1659]	26/07/08	4,075	4,091	4,075	4,091	+31	+0.76	11,299	-
[1659]	26/07/07	4,053	4,060	4,045	4,060	-8	-0.20	2,512	-
[1659]	26/07/06	4,046	4,068	4,037	4,068	+31	+0.77	3,777	-
[1659]	26/07/03	4,059	4,059	4,032	4,037	+6	+0.15	6,787	-
[1659]	26/07/02	4,010	4,036	4,010	4,031	+21	+0.52	2,913	-
[1659]	26/07/01	4,002	4,024	4,002	4,010	-71	-1.74	5,650	-
[1659]	26/06/30	4,067	4,081	4,065	4,081	+16	+0.39	2,005	-
[1659]	26/06/29	4,073	4,080	4,065	4,065	+29	+0.72	6,634	-
[1659]	26/06/26	4,010	4,040	4,010	4,036	+42	+1.05	11,375	-
[1659]	26/06/25	3,989	3,999	3,986	3,994	+6	+0.15	8,868	-
[1659]	26/06/24	3,963	3,990	3,963	3,988	+50	+1.27	6,289	-
[1659]	26/06/23	3,932	3,942	3,931	3,938	+58	+1.49	2,064	-
[1659]	26/06/22	3,888	3,888	3,870	3,880	-2	-0.05	25,195	-
[1659]	26/06/19	3,870	3,891	3,868	3,882	+7	+0.18	5,236	-
[1659]	26/06/18	3,902	3,902	3,860	3,875	-69	-1.75	18,814	-
[1659]	26/06/17	3,964	3,964	3,941	3,944	-1	-0.03	1,356	-
[1659]	26/06/16	3,964	3,964	3,936	3,945	-19	-0.48	3,852	-
[1659]	26/06/15	3,931	3,977	3,924	3,964	+39	+0.99	4,161	-
[1659]	26/06/12	3,933	3,933	3,923	3,925	-19	-0.48	5,666	-
[1659]	26/06/11	3,927	3,946	3,927	3,944	+19	+0.48	12,411	-
[1659]	26/06/10	3,914	3,925	3,911	3,925	+89	+2.32	14,308	-
[1659]	26/06/09	3,828	3,840	3,823	3,836	-38	-0.98	13,665	-
[1659]	26/06/08	3,871	3,899	3,871	3,874	+31	+0.81	31,803	-
[1659]	26/06/05	3,843	3,843	3,835	3,843	+51	+1.34	13,115	-
[1659]	26/06/04	3,800	3,800	3,792	3,792	+5	+0.13	4,871	-
[1659]	26/06/03	3,799	3,799	3,785	3,787	+19	+0.50	10,850	-
[1659]	26/06/02	3,764	3,769	3,755	3,768	-53	-1.39	25,968	-
[1659]	26/06/01	3,828	3,832	3,821	3,821	-45	-1.16	24,371	-
[1659]	26/05/29	3,869	3,869	3,850	3,866	-22	-0.57	1,952	-
[1659]	26/05/28	3,890	3,890	3,878	3,888	-12	-0.31	8,981	-
[1659]	26/05/27	3,874	3,900	3,874	3,900	+25	+0.65	10,403	-
[1659]	26/05/26	3,876	3,876	3,863	3,875	0	0.00	747	-
[1659]	26/05/25	3,855	3,875	3,855	3,875	+26	+0.68	7,558	-
[1659]	26/05/22	3,845	3,857	3,845	3,849	+4.0	+0.10	1,770	-
[1659]	26/05/21	3,826	3,845	3,826	3,845	+56.0	+1.48	14,490	-
[1659]	26/05/20	3,790	3,800	3,787	3,789	+2.0	+0.05	7,225	-
[1659]	26/05/19	3,784	3,793	3,784	3,787	+44.0	+1.18	12,134	-
[1659]	26/05/18	3,766	3,766	3,730	3,743	-47.0	-1.24	15,582	-
[1659]	26/05/15	3,797	3,801	3,789	3,790	-7.0	-0.18	17,990	-
[1659]	26/05/14	3,794	3,797	3,783	3,797	-6.0	-0.16	5,121	-
[1659]	26/05/13	3,812	3,812	3,803	3,803	-5.0	-0.13	7,708	-
[1659]	26/05/12	3,775	3,811	3,775	3,808	+33.0	+0.87	11,559	-
[1659]	26/05/11	3,775	3,787	3,773	3,775	0	+0.00	5,458	-
[1659]	26/05/08	3,792	3,792	3,765	3,775	-16.0	-0.42	4,801	-
[1659]	26/05/07	3,782	3,791	3,778	3,791	+13.0	+0.34	15,970	-
[1659]	26/05/01	3,776	3,784	3,771	3,778	+19.0	+0.51	5,585	-
[1659]	26/04/30	3,756	3,775	3,756	3,759	+3.0	+0.08	35,975	-
[1659]	26/04/28	3,770	3,770	3,750	3,756	-7.0	-0.19	12,623	-
[1659]	26/04/27	3,771	3,771	3,760	3,763	-16	-0.42	1,754	-
[1659]	26/04/24	3,775	3,789	3,770	3,779	+51	+1.37	5,679	-
[1659]	26/04/23	3,750	3,750	3,721	3,728	-52	-1.38	1,814	-
[1659]	26/04/22	3,789	3,789	3,775	3,780	-45	-1.18	6,013	-
[1659]	26/04/21	3,820	3,825	3,816	3,825	+41	+1.08	5,211	-
[1659]	26/04/20	3,780	3,789	3,777	3,784	+15	+0.40	10,569	-
[1659]	26/04/17	3,752	3,769	3,752	3,769	+53	+1.43	3,226	-
[1659]	26/04/16	3,727	3,727	3,712	3,716	-2	-0.05	2,146	-
[1659]	26/04/15	3,711	3,720	3,711	3,718	+38	+1.03	2,796	-
[1659]	26/04/14	3,670	3,683	3,670	3,680	+5	+0.14	1,735	-
[1659]	26/04/13	3,653	3,675	3,653	3,675	+20	+0.55	6,494	-
[1659]	26/04/10	3,649	3,662	3,649	3,655	+36	+0.99	8,016	-
[1659]	26/04/09	3,623	3,629	3,615	3,619	+13	+0.36	20,644	-
[1659]	26/04/08	3,600	3,611	3,592	3,606	+40	+1.12	27,353	-
[1659]	26/04/07	3,569	3,571	3,554	3,566	+7	+0.20	3,174	-
[1659]	26/04/06	3,558	3,570	3,558	3,559	-6	-0.17	10,055	-
[1659]	26/04/03	3,562	3,574	3,562	3,565	+66	+1.89	3,143	-
[1659]	26/04/02	3,518	3,518	3,499	3,499	+1	+0.03	13,413	-
[1659]	26/04/01	3,492	3,504	3,488	3,498	+7	+0.20	13,835	-
[1659]	26/03/31	3,466	3,499	3,466	3,491	+31	+0.90	29,955	-
[1659]	26/03/30	3,450	3,460	3,440	3,460	-35	-1.00	5,971	-
[1659]	26/03/27	3,486	3,498	3,482	3,495	+25	+0.72	4,892	-
[1659]	26/03/26	3,480	3,485	3,468	3,470	-22	-0.63	21,247	-
[1659]	26/03/25	3,471	3,494	3,471	3,492	+32	+0.92	31,185	-
[1659]	26/03/24	3,480	3,482	3,454	3,460	-2	-0.06	25,379	-
[1659]	26/03/23	3,468	3,470	3,453	3,462	-139	-3.86	25,039	-
[1659]	26/03/19	3,602	3,605	3,595	3,601	-37	-1.02	2,316	-
[1659]	26/03/18	3,631	3,642	3,624	3,638	+15	+0.41	685	-
[1659]	26/03/17	3,629	3,644	3,619	3,623	+2	+0.06	2,209	-
[1659]	26/03/16	3,610	3,624	3,609	3,621	+5	+0.14	10,650	-
[1659]	26/03/13	3,591	3,628	3,591	3,616	+33	+0.92	21,532	-
[1659]	26/03/12	3,593	3,605	3,578	3,583	-53	-1.46	17,450	-
[1659]	26/03/11	3,620	3,645	3,620	3,636	+22	+0.61	9,313	-
[1659]	26/03/10	3,606	3,615	3,601	3,614	+44	+1.23	7,739	-
[1659]	26/03/09	3,593	3,593	3,565	3,570	-81	-2.22	17,299	-
[1659]	26/03/06	3,650	3,658	3,644	3,651	-9	-0.25	3,456	-
[1659]	26/03/05	3,674	3,674	3,651	3,660	+2	+0.05	5,766	-
[1659]	26/03/04	3,676	3,676	3,656	3,658	-20	-0.54	11,620	-
[1659]	26/03/03	3,656	3,700	3,656	3,678	+39	+1.07	17,030	-
[1659]	26/03/02	3,634	3,639	3,618	3,639	+5	+0.14	25,615	-
[1659]	26/02/27	3,631	3,644	3,630	3,634	-1	-0.03	13,516	-
[1659]	26/02/26	3,630	3,636	3,624	3,635	+18	+0.50	8,736	-
[1659]	26/02/25	3,625	3,625	3,609	3,617	+11	+0.31	8,420	-
[1659]	26/02/24	3,585	3,610	3,585	3,606	+35	+0.98	3,442	-
[1659]	26/02/20	3,573	3,573	3,562	3,571	+4	+0.11	505	-
[1659]	26/02/19	3,555	3,574	3,553	3,567	-9	-0.25	2,467	-
[1659]	26/02/18	3,570	3,585	3,568	3,576	+46	+1.30	16,257	-
[1659]	26/02/17	3,545	3,547	3,525	3,530	-12	-0.34	14,260	-
[1659]	26/02/16	3,524	3,542	3,524	3,542	+63	+1.81	6,799	-
[1659]	26/02/13	3,491	3,494	3,476	3,479	-42	-1.19	8,135	-
[1659]	26/02/12	3,507	3,521	3,494	3,521	+30	+0.86	6,868	-
[1659]	26/02/10	3,503	3,503	3,477	3,491	-19	-0.54	10,383	-
[1659]	26/02/09	3,518	3,521	3,498	3,510	+50	+1.45	9,586	-
[1659]	26/02/06	3,440	3,467	3,440	3,460	-7	-0.20	3,458	-
[1659]	26/02/05	3,471	3,484	3,466	3,467	+47	+1.37	19,094	-
[1659]	26/02/04	3,397	3,420	3,397	3,420	+38	+1.12	8,695	-
[1659]	26/02/03	3,382	3,389	3,375	3,382	-3	-0.09	22,603	-
[1659]	26/02/02	3,400	3,415	3,377	3,385	+34	+1.01	41,122	-
[1659]	26/01/30	3,338	3,363	3,337	3,351	+52	+1.58	10,330	-
[1659]	26/01/29	3,314	3,314	3,280	3,299	-20	-0.60	17,418	-
[1659]	26/01/28	3,321	3,327	3,312	3,319	-46	-1.37	21,113	-
[1659]	26/01/27	3,363	3,366	3,348	3,365	-1	-0.03	7,345	-
[1659]	26/01/26	3,386	3,386	3,351	3,366	-88	-2.55	15,904	-
[1659]	26/01/23	3,467	3,467	3,446	3,454	-46	-1.31	16,468	-
[1659]	26/01/22	3,497	3,500	3,485	3,500	+19	+0.55	1,744	-
[1659]	26/01/21	3,479	3,484	3,473	3,481	-24	-0.68	6,359	-
[1659]	26/01/20	3,530	3,530	3,495	3,505	-6	-0.17	10,139	-
[1659]	26/01/19	3,500	3,511	3,500	3,511	+17	+0.49	4,557	-
[1659]	26/01/16	3,488	3,500	3,484	3,494	+14	+0.40	2,956	-
[1659]	26/01/15	3,479	3,480	3,468	3,480	+18	+0.52	2,950	-
[1659]	26/01/14	3,440	3,466	3,440	3,462	+22	+0.64	8,754	-
[1659]	26/01/13	3,399	3,440	3,399	3,440	+41	+1.21	7,164	-
[1659]	26/01/09	3,380	3,399	3,380	3,399	+46	+1.37	4,472	-
[1659]	26/01/08	3,359	3,364	3,346	3,353	-18	-0.53	6,738	-
[1659]	26/01/07	3,350	3,376	3,350	3,371	+34	+1.02	24,502	-
[1659]	26/01/06	3,338	3,347	3,330	3,337	-3	-0.09	3,824	-
[1659]	26/01/05	3,350	3,350	3,340	3,340	-10	-0.30	6,883	-
[1659]	25/12/30	3,343	3,358	3,340	3,350	+10	+0.30	5,647	-
[1659]	25/12/29	3,344	3,360	3,337	3,340	-1	-0.03	13,398	-
[1659]	25/12/26	3,339	3,345	3,332	3,341	+5	+0.15	5,398	-
[1659]	25/12/25	3,319	3,338	3,318	3,336	+32	+0.97	4,191	-
[1659]	25/12/24	3,329	3,329	3,297	3,304	-19	-0.57	8,275	-
[1659]	25/12/23	3,338	3,338	3,310	3,323	+1	+0.03	4,517	-
[1659]	25/12/22	3,336	3,337	3,319	3,322	+19	+0.58	4,713	-
[1659]	25/12/19	3,330	3,330	3,303	3,303	-23	-0.69	15,671	-
[1659]	25/12/18	3,325	3,332	3,316	3,326	+19	+0.57	4,281	-
[1659]	25/12/17	3,331	3,332	3,275	3,307	-18	-0.54	19,297	-
[1659]	25/12/16	3,340	3,340	3,319	3,325	+6	+0.18	4,012	-
[1659]	25/12/15	3,321	3,334	3,318	3,319	-6	-0.18	5,708	-
[1659]	25/12/12	3,324	3,325	3,311	3,325	+3	+0.09	7,765	-
[1659]	25/12/11	3,324	3,324	3,308	3,322	+7	+0.21	5,822	-
[1659]	25/12/10	3,317	3,324	3,315	3,315	-1	-0.03	1,796	-
[1659]	25/12/09	3,325	3,325	3,303	3,316	-9	-0.27	9,916	-
[1659]	25/12/08	3,335	3,335	3,321	3,325	0	0.00	3,379	-
[1659]	25/12/05	3,334	3,340	3,322	3,325	-29	-0.86	7,344	-
[1659]	25/12/04	3,353	3,357	3,343	3,354	-7	-0.21	6,933	-
[1659]	25/12/03	3,363	3,366	3,361	3,361	-5	-0.15	2,102	-
[1659]	25/12/02	3,386	3,386	3,355	3,366	-24	-0.71	5,018	-
[1659]	25/12/01	3,406	3,408	3,376	3,390	-14	-0.41	3,071	-
[1659]	25/11/28	3,398	3,405	3,391	3,404	+16	+0.47	5,285	-
[1659]	25/11/27	3,390	3,395	3,386	3,388	+15	+0.44	5,505	-
[1659]	25/11/26	3,374	3,384	3,369	3,373	+4	+0.12	17,921	-
[1659]	25/11/25	3,359	3,374	3,358	3,369	+31	+0.93	15,320	-
[1659]	25/11/21	3,343	3,346	3,331	3,338	+4	+0.12	8,744	-
[1659]	25/11/20	3,322	3,337	3,322	3,334	+21	+0.63	8,203	-
[1659]	25/11/19	3,317	3,330	3,307	3,313	+14	+0.42	5,667	-
[1659]	25/11/18	3,305	3,311	3,290	3,299	-6	-0.18	4,298	-
[1659]	25/11/17	3,312	3,315	3,302	3,305	+4	+0.12	993	-
[1659]	25/11/14	3,339	3,339	3,301	3,301	-51	-1.52	8,363	-
[1659]	25/11/13	3,359	3,359	3,336	3,352	-7	-0.21	5,165	-
[1659]	25/11/12	3,350	3,359	3,348	3,359	+20	+0.60	16,069	-
[1659]	25/11/11	3,321	3,339	3,321	3,339	+4	+0.12	8,988	-
[1659]	25/11/10	3,331	3,335	3,327	3,335	+56	+1.71	32,590	-
[1659]	25/11/07	3,264	3,279	3,264	3,279	-12	-0.36	7,705	-
[1659]	25/11/06	3,305	3,305	3,290	3,291	-14	-0.42	7,185	-
[1659]	25/11/05	3,321	3,321	3,278	3,305	+8	+0.24	39,069	-
[1659]	25/11/04	3,294	3,320	3,294	3,297	+17	+0.52	41,756	-
[1659]	25/10/31	3,302	3,302	3,275	3,280	+9	+0.28	25,347	-
[1659]	25/10/30	3,256	3,275	3,252	3,271	-44	-1.33	27,350	-
[1659]	25/10/29	3,315	3,320	3,295	3,315	-62	-1.84	19,108	-
[1659]	25/10/28	3,389	3,389	3,369	3,377	-12	-0.35	24,991	-
[1659]	25/10/27	3,400	3,400	3,383	3,389	+12	+0.36	28,161	-
[1659]	25/10/24	3,370	3,377	3,360	3,377	+9	+0.27	4,906	-
[1659]	25/10/23	3,351	3,373	3,351	3,368	+22	+0.66	4,675	-
[1659]	25/10/22	3,346	3,346	3,330	3,346	0	0.00	9,279	-
[1659]	25/10/21	3,320	3,346	3,320	3,346	+45	+1.36	16,168	-
[1659]	25/10/20	3,295	3,307	3,291	3,301	+56	+1.73	18,937	-
[1659]	25/10/17	3,263	3,264	3,243	3,245	-38	-1.16	18,429	-
[1659]	25/10/16	3,282	3,296	3,275	3,283	+34	+1.05	7,851	-
[1659]	25/10/15	3,256	3,266	3,249	3,249	+36	+1.12	7,050	-
[1659]	25/10/14	3,247	3,254	3,213	3,213	-67	-2.04	35,220	-
[1659]	25/10/10	3,287	3,287	3,270	3,280	-16	-0.49	8,367	-
[1659]	25/10/09	3,295	3,296	3,283	3,296	-5	-0.15	20,380	-
[1659]	25/10/08	3,283	3,305	3,283	3,301	+32	+0.98	14,005	-
[1659]	25/10/07	3,266	3,269	3,255	3,269	-10	-0.30	20,760	-
[1659]	25/10/06	3,267	3,286	3,264	3,279	+65	+2.02	29,274	-
[1659]	25/10/03	3,211	3,222	3,204	3,214	-3	-0.09	4,804	-
[1659]	25/10/02	3,213	3,228	3,213	3,217	+4	+0.12	11,961	-
[1659]	25/10/01	3,232	3,233	3,209	3,213	-7	-0.22	6,211	-
[1659]	25/09/30	3,233	3,233	3,215	3,220	-19	-0.59	8,545	-
[1659]	25/09/29	3,241	3,250	3,233	3,239	+13	+0.40	6,870	-
[1659]	25/09/26	3,221	3,226	3,215	3,226	+17	+0.53	1,616	-
[1659]	25/09/25	3,215	3,217	3,209	3,209	-12	-0.37	2,043	-
[1659]	25/09/24	3,220	3,227	3,215	3,221	+26	+0.81	4,577	-
[1659]	25/09/22	3,195	3,204	3,195	3,195	-8	-0.25	3,159	-
[1659]	25/09/19	3,200	3,224	3,198	3,203	+20	+0.63	15,611	-
[1659]	25/09/18	3,190	3,192	3,173	3,183	+2	+0.06	4,718	-
[1659]	25/09/17	3,216	3,223	3,150	3,181	-25	-0.78	11,505	-
[1659]	25/09/16	3,225	3,225	3,206	3,206	-19	-0.59	3,834	-
[1659]	25/09/12	3,216	3,238	3,216	3,225	+33	+1.03	10,559	-
[1659]	25/09/11	3,186	3,194	3,186	3,192	+9	+0.28	2,084	-
[1659]	25/09/10	3,198	3,198	3,182	3,183	-15	-0.47	9,943	-
[1659]	25/09/09	3,202	3,204	3,191	3,198	-16	-0.50	4,890	-
[1659]	25/09/08	3,231	3,236	3,213	3,214	+22	+0.69	27,332	-
[1659]	25/09/05	3,196	3,203	3,191	3,192	+15	+0.47	6,150	-