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
[1697]	26/10/30	4,607	4,607	4,607	4,607	+53.0	+1.16	20	-
[1697]	26/10/29	4,568	4,568	4,554	4,554	-30.0	-0.65	50	-
[1697]	26/10/28	4,580	4,639	4,578	4,584	-23.0	-0.50	110	-
[1697]	26/10/27	4,605	4,607	4,605	4,607	-68.0	-1.45	160	-
[1697]	26/10/26	4,700	4,700	4,675	4,675	-14.0	-0.30	20	-
[1697]	26/10/23	4,571	4,689	4,571	4,689	+48.0	+1.03	710	-
[1697]	26/10/22	4,641	4,641	4,640	4,641	0	+0.00	170	-
[1697]	26/10/21	4,641	4,641	4,640	4,641	-28.0	-0.60	340	-
[1697]	26/10/20	4,749	4,749	4,652	4,669	-16.0	-0.34	140	-
[1697]	26/10/19	4,680	4,685	4,680	4,685	-31.0	-0.66	40	-
[1697]	26/10/16	4,720	4,774	4,716	4,716	-54.0	-1.13	50	-
[1697]	26/10/15	4,840	4,840	4,760	4,770	-70.0	-1.45	120	-
[1697]	26/10/14	4,821	4,900	4,819	4,840	-51.0	-1.04	130	-
[1697]	26/10/13	4,892	4,892	4,891	4,891	+100.0	+2.09	20	-
[1697]	26/10/09	4,787	4,927	4,787	4,791	-62.0	-1.28	180	-
[1697]	26/10/08	4,993	4,993	4,853	4,853	-79.0	-1.60	70	-
[1697]	26/10/07	4,866	4,970	4,866	4,932	+176.0	+3.70	720	-
[1697]	26/10/06	4,755	4,756	4,755	4,756	-24.0	-0.50	110	-
[1697]	26/10/05	4,756	4,815	4,756	4,780	-7.0	-0.15	1,080	-
[1697]	26/10/02	4,787	4,847	4,787	4,787	-63.0	-1.30	50	-
[1697]	26/10/01	4,849	4,850	4,800	4,850	+51.0	+1.06	100	-
[1697]	26/09/30	4,849	4,849	4,799	4,799	-37.0	-0.77	150	-
[1697]	26/09/29	4,772	4,836	4,772	4,836	-6.0	-0.12	190	-
[1697]	26/09/28	4,910	4,966	4,767	4,842	-124.0	-2.50	670	-
[1697]	26/09/25	4,991	4,991	4,870	4,966	-4.0	-0.08	220	-
[1697]	26/09/24	4,872	4,970	4,872	4,970	+100.0	+2.05	630	-
[1697]	26/09/18	4,923	4,923	4,852	4,870	-45.0	-0.92	100	-
[1697]	26/09/17	4,833	4,915	4,833	4,915	+84.0	+1.74	220	-
[1697]	26/09/16	4,876	4,876	4,831	4,831	+95.0	+2.01	170	-
[1697]	26/09/15	4,706	4,776	4,706	4,736	+4.0	+0.08	50	-
[1697]	26/09/14	4,732	4,734	4,732	4,732	-40.0	-0.84	110	-
[1697]	26/09/11	4,750	4,898	4,728	4,772	+77.0	+1.64	660	-
[1697]	26/09/10	4,711	4,711	4,667	4,695	-79.0	-1.65	430	-
[1697]	26/09/09	4,791	4,791	4,676	4,774	-2.0	-0.04	180	-
[1697]	26/09/08	4,791	4,791	4,680	4,776	-36.0	-0.75	840	-
[1697]	26/09/07	4,890	4,952	4,812	4,812	-78.0	-1.60	590	-
[1697]	26/09/04	4,815	4,926	4,777	4,890	+5.0	+0.10	600	-
[1697]	26/09/03	4,943	4,943	4,759	4,885	-124.0	-2.48	580	-
[1697]	26/09/02	5,000	5,077	5,000	5,009	+19.0	+0.38	810	-
[1697]	26/09/01	4,995	5,040	4,905	4,990	-5.0	-0.10	900	-
[1697]	26/08/31	4,998	5,020	4,895	4,995	+10.0	+0.20	1,140	-
[1697]	26/08/28	4,882	4,985	4,861	4,985	+173.0	+3.60	6,010	-
[1697]	26/08/27	4,750	4,850	4,750	4,812	+87.0	+1.84	880	-
[1697]	26/08/26	4,738	4,738	4,701	4,725	-14.0	-0.30	680	-
[1697]	26/08/25	4,740	4,740	4,646	4,739	-1.0	-0.02	380	-
[1697]	26/08/24	4,676	4,747	4,615	4,740	+47.0	+1.00	630	-
[1697]	26/08/21	4,746	4,746	4,623	4,693	-47.0	-0.99	80	-
[1697]	26/08/20	4,741	4,747	4,740	4,740	+69.0	+1.48	1,150	-
[1697]	26/08/19	4,580	4,700	4,580	4,671	+21.0	+0.45	340	-
[1697]	26/08/18	4,587	4,657	4,587	4,650	+154.0	+3.43	530	-
[1697]	26/08/17	4,600	4,600	4,496	4,496	-34.0	-0.75	230	-
[1697]	26/08/14	4,603	4,610	4,521	4,530	-30.0	-0.66	120	-
[1697]	26/08/13	4,600	4,600	4,415	4,560	+30.0	+0.66	90	-
[1697]	26/08/12	4,388	4,530	4,388	4,530	+2.0	+0.04	380	-
[1697]	26/08/10	4,528	4,528	4,472	4,528	-1.0	-0.02	100	-
[1697]	26/08/07	4,500	4,529	4,386	4,529	+79.0	+1.78	290	-
[1697]	26/08/06	4,498	4,498	4,400	4,450	-49.0	-1.09	290	-
[1697]	26/08/05	4,413	4,499	4,393	4,499	+19.0	+0.42	510	-
[1697]	26/08/04	4,437	4,484	4,437	4,480	+44.0	+0.99	750	-
[1697]	26/08/03	4,668	4,668	4,400	4,436	-185.0	-4.00	190	-
[1697]	26/07/31	4,621	4,621	4,587	4,621	+9.0	+0.20	250	-
[1697]	26/07/30	4,798	4,798	4,605	4,612	-186.0	-3.88	1,260	-
[1697]	26/07/29	4,729	4,800	4,729	4,798	-1.0	-0.02	530	-
[1697]	26/07/28	4,722	4,799	4,722	4,799	-44.0	-0.91	190	-
[1697]	26/07/27	4,998	4,998	4,841	4,843	-147.0	-2.95	520	-
[1697]	26/07/24	4,915	5,064	4,817	4,990	+154.0	+3.18	950	-
[1697]	26/07/23	4,750	5,390	4,628	4,836	+146.0	+3.11	6,270	-
[1697]	26/07/22	4,600	4,690	4,537	4,690	+82.0	+1.78	310	-
[1697]	26/07/21	4,542	4,713	4,542	4,608	+12.0	+0.26	1,380	-
[1697]	26/07/17	4,495	4,600	4,495	4,596	+38	+0.83	760	-
[1697]	26/07/16	4,600	4,610	4,543	4,558	+38	+0.84	220	-
[1697]	26/07/15	4,600	4,636	4,505	4,520	-25	-0.55	430	-
[1697]	26/07/14	4,620	4,636	4,545	4,545	-40	-0.87	170	-
[1697]	26/07/13	4,600	4,600	4,585	4,585	-14	-0.30	100	-
[1697]	26/07/10	4,559	4,599	4,508	4,599	+121	+2.70	470	-
[1697]	26/07/09	4,647	4,647	4,478	4,478	-182	-3.91	690	-
[1697]	26/07/08	4,623	4,660	4,620	4,660	+60	+1.30	1,010	-
[1697]	26/07/07	4,500	4,600	4,461	4,600	+150	+3.37	1,050	-
[1697]	26/07/06	4,471	4,495	4,450	4,450	+18	+0.41	330	-
[1697]	26/07/03	4,376	4,433	4,376	4,432	+22	+0.50	130	-
[1697]	26/07/02	4,352	4,414	4,352	4,410	+58	+1.33	260	-
[1697]	26/07/01	4,393	4,397	4,352	4,352	-41	-0.93	240	-
[1697]	26/06/30	4,391	4,393	4,391	4,393	-8	-0.18	60	-
[1697]	26/06/29	4,391	4,401	4,391	4,401	+10	+0.23	190	-
[1697]	26/06/26	4,400	4,448	4,280	4,391	+71	+1.64	610	-
[1697]	26/06/25	4,327	4,327	4,055	4,320	0	0.00	880	-
[1697]	26/06/24	4,328	4,385	4,320	4,320	-150	-3.36	150	-
[1697]	26/06/23	4,253	4,470	4,253	4,470	+101	+2.31	160	-
[1697]	26/06/22	4,285	4,387	4,285	4,369	+70	+1.63	360	-
[1697]	26/06/19	4,332	4,400	4,299	4,299	-92	-2.10	80	-
[1697]	26/06/18	4,396	4,396	4,374	4,391	+65	+1.50	230	-
[1697]	26/06/17	4,287	4,344	4,252	4,326	+98	+2.32	390	-
[1697]	26/06/16	4,161	4,228	4,000	4,228	+66	+1.59	660	-
[1697]	26/06/15	4,299	4,299	4,152	4,162	-138	-3.21	720	-
[1697]	26/06/12	4,230	4,300	4,230	4,300	0	0.00	330	-
[1697]	26/06/11	4,300	4,300	4,300	4,300	+11	+0.26	700	-
[1697]	26/06/10	4,305	4,305	4,251	4,289	+19	+0.44	70	-
[1697]	26/06/09	4,324	4,324	4,270	4,270	+1	+0.02	110	-
[1697]	26/06/08	4,310	4,310	4,196	4,269	-61	-1.41	890	-
[1697]	26/06/05	4,350	4,355	4,330	4,330	-97	-2.19	520	-
[1697]	26/06/04	4,490	4,490	4,326	4,427	-70	-1.56	2,270	-
[1697]	26/06/03	4,509	4,509	4,466	4,497	-41	-0.90	1,080	-
[1697]	26/06/02	4,547	4,547	4,521	4,538	-34	-0.74	1,030	-
[1697]	26/06/01	4,531	4,573	4,531	4,572	-26	-0.57	670	-
[1697]	26/05/29	4,597	4,599	4,528	4,598	+25	+0.55	630	-
[1697]	26/05/28	4,576	4,576	4,521	4,573	+33	+0.73	1,000	-
[1697]	26/05/27	4,541	4,568	4,519	4,540	-12	-0.26	700	-
[1697]	26/05/26	4,551	4,574	4,536	4,552	-8	-0.18	540	-
[1697]	26/05/25	4,625	4,625	4,550	4,560	-15	-0.33	640	-
[1697]	26/05/22	4,709	4,709	4,563	4,575	+6.0	+0.13	620	-
[1697]	26/05/21	4,583	4,598	4,569	4,569	-60.0	-1.30	660	-
[1697]	26/05/20	4,691	4,720	4,586	4,629	-116.0	-2.44	1,730	-
[1697]	26/05/19	4,649	4,750	4,614	4,745	+160.0	+3.49	800	-
[1697]	26/05/18	4,625	4,631	4,561	4,585	+30.0	+0.66	630	-
[1697]	26/05/15	4,601	4,601	4,550	4,555	-86.0	-1.85	1,020	-
[1697]	26/05/14	4,664	4,800	4,620	4,641	-9.0	-0.19	4,480	-
[1697]	26/05/13	4,613	4,664	4,586	4,650	+65.0	+1.42	1,680	-
[1697]	26/05/12	4,614	4,617	4,547	4,585	-16.0	-0.35	690	-
[1697]	26/05/11	4,555	4,601	4,516	4,601	+96.0	+2.13	950	-
[1697]	26/05/08	4,461	4,510	4,432	4,505	+24.0	+0.54	310	-
[1697]	26/05/07	4,450	4,514	4,435	4,481	-70.0	-1.54	1,830	-
[1697]	26/05/01	4,640	4,640	4,525	4,551	-85.0	-1.83	6,390	-
[1697]	26/04/30	4,600	4,685	4,600	4,636	+92.0	+2.02	2,470	-
[1697]	26/04/28	4,557	4,598	4,530	4,544	+35.0	+0.78	710	-
[1697]	26/04/27	4,540	4,541	4,509	4,509	-31	-0.68	450	-
[1697]	26/04/24	4,513	4,583	4,505	4,540	-43	-0.94	1,140	-
[1697]	26/04/23	4,580	4,596	4,526	4,583	+1	+0.02	250	-
[1697]	26/04/22	4,582	4,600	4,542	4,582	+70	+1.55	780	-
[1697]	26/04/21	4,502	4,552	4,501	4,512	+2	+0.04	270	-
[1697]	26/04/20	4,538	4,579	4,491	4,510	-43	-0.94	1,140	-
[1697]	26/04/17	4,575	4,575	4,505	4,553	+48	+1.07	760	-
[1697]	26/04/16	4,527	4,527	4,491	4,505	+35	+0.78	590	-
[1697]	26/04/15	4,419	4,483	4,419	4,470	-17	-0.38	1,200	-
[1697]	26/04/14	4,541	4,541	4,487	4,487	-61	-1.34	470	-
[1697]	26/04/13	4,549	4,599	4,537	4,548	+18	+0.40	920	-
[1697]	26/04/10	4,482	4,534	4,482	4,530	+35	+0.78	690	-
[1697]	26/04/09	4,490	4,495	4,460	4,495	+75	+1.70	870	-
[1697]	26/04/08	4,475	4,475	4,415	4,420	-119	-2.62	2,670	-
[1697]	26/04/07	4,477	4,541	4,477	4,539	+62	+1.38	230	-
[1697]	26/04/06	4,589	4,589	4,476	4,477	-42	-0.93	1,910	-
[1697]	26/04/03	4,640	4,640	4,500	4,519	-121	-2.61	1,000	-
[1697]	26/04/02	4,498	4,640	4,480	4,640	+145	+3.23	2,660	-
[1697]	26/04/01	4,509	4,531	4,495	4,495	-14	-0.31	920	-
[1697]	26/03/31	4,535	4,535	4,464	4,509	-9	-0.20	1,560	-
[1697]	26/03/30	4,639	4,650	4,501	4,518	-32	-0.70	2,470	-
[1697]	26/03/27	4,598	4,600	4,533	4,550	-29	-0.63	1,070	-
[1697]	26/03/26	4,479	4,579	4,479	4,579	+102	+2.28	3,290	-
[1697]	26/03/25	4,440	4,477	4,440	4,477	-3	-0.07	1,270	-
[1697]	26/03/24	4,420	4,507	4,420	4,480	-45	-0.99	1,540	-
[1697]	26/03/23	4,555	4,573	4,450	4,525	+15	+0.33	4,100	-
[1697]	26/03/19	4,528	4,528	4,478	4,510	+77	+1.74	2,330	-
[1697]	26/03/18	4,464	4,479	4,416	4,433	-57	-1.27	2,310	-
[1697]	26/03/17	4,510	4,547	4,445	4,490	-160	-3.44	7,120	-
[1697]	26/03/16	4,770	4,770	4,604	4,650	-80	-1.69	8,880	-
[1697]	26/03/13	4,773	4,791	4,730	4,730	+3	+0.06	2,370	-
[1697]	26/03/12	4,724	4,746	4,696	4,727	+82	+1.77	3,610	-
[1697]	26/03/11	4,699	4,699	4,618	4,645	-56	-1.19	1,960	-
[1697]	26/03/10	4,447	4,758	4,357	4,701	-26	-0.55	6,020	-
[1697]	26/03/09	4,847	5,088	4,680	4,727	+160	+3.50	12,030	-
[1697]	26/03/06	4,525	4,570	4,455	4,567	+70	+1.56	860	-
[1697]	26/03/05	4,451	4,497	4,450	4,497	+32	+0.72	670	-
[1697]	26/03/04	4,491	4,491	4,450	4,465	-31	-0.69	150	-
[1697]	26/03/03	4,459	4,496	4,401	4,496	+58	+1.31	570	-
[1697]	26/03/02	4,473	4,473	4,389	4,438	+43	+0.98	420	-
[1697]	26/02/27	4,412	4,412	4,395	4,395	-5	-0.11	240	-
[1697]	26/02/26	4,399	4,431	4,377	4,400	+2	+0.05	370	-
[1697]	26/02/25	4,350	4,399	4,340	4,398	+88	+2.04	2,600	-
[1697]	26/02/24	4,318	4,352	4,307	4,310	-40	-0.92	240	-
[1697]	26/02/20	4,335	4,350	4,309	4,350	+46	+1.07	220	-
[1697]	26/02/19	4,334	4,334	4,264	4,304	-34	-0.78	910	-
[1697]	26/02/18	4,203	4,338	4,203	4,338	+109	+2.58	1,230	-
[1697]	26/02/17	4,295	4,295	4,225	4,229	-16	-0.38	590	-
[1697]	26/02/16	4,220	4,296	4,200	4,245	-11	-0.26	560	-
[1697]	26/02/13	4,269	4,279	4,253	4,256	-9	-0.21	1,240	-
[1697]	26/02/12	4,139	4,265	4,139	4,265	+15	+0.35	1,130	-
[1697]	26/02/10	4,247	4,250	4,247	4,250	-4	-0.09	370	-
[1697]	26/02/09	4,278	4,279	4,208	4,254	+23	+0.54	820	-
[1697]	26/02/06	4,230	4,291	4,230	4,231	+21	+0.50	620	-
[1697]	26/02/05	4,161	4,236	4,160	4,210	+130	+3.19	2,760	-
[1697]	26/02/04	4,072	4,098	4,072	4,080	+78	+1.95	470	-
[1697]	26/02/03	4,050	4,120	4,001	4,002	+2	+0.05	90	-
[1697]	26/02/02	4,079	4,079	4,000	4,000	-9	-0.22	640	-
[1697]	26/01/30	4,078	4,078	4,009	4,009	-45	-1.11	320	-
[1697]	26/01/29	4,109	4,109	4,028	4,054	+37	+0.92	280	-
[1697]	26/01/28	3,995	4,018	3,995	4,017	-1	-0.02	220	-
[1697]	26/01/27	4,008	4,078	4,008	4,018	-36	-0.89	210	-
[1697]	26/01/26	4,060	4,095	4,054	4,054	-101	-2.43	690	-
[1697]	26/01/23	4,157	4,157	4,105	4,155	+7	+0.17	360	-
[1697]	26/01/22	4,170	4,170	4,120	4,148	+48	+1.17	180	-
[1697]	26/01/21	4,082	4,100	4,072	4,100	-2	-0.05	770	-
[1697]	26/01/20	4,089	4,102	4,087	4,102	+14	+0.34	710	-
[1697]	26/01/19	4,090	4,090	4,057	4,088	-4	-0.10	130	-
[1697]	26/01/16	4,045	4,094	4,045	4,092	+48	+1.19	130	-
[1697]	26/01/15	4,093	4,093	4,044	4,044	-21	-0.52	330	-
[1697]	26/01/14	4,048	4,066	4,048	4,065	-14	-0.34	150	-
[1697]	26/01/13	4,161	4,161	4,066	4,079	-20	-0.49	600	-
[1697]	26/01/09	4,100	4,110	4,089	4,099	+18	+0.44	1,380	-
[1697]	26/01/08	4,087	4,143	4,081	4,081	0	0.00	660	-
[1697]	26/01/07	4,052	4,081	4,041	4,081	-3	-0.07	370	-
[1697]	26/01/06	4,075	4,084	4,029	4,084	+52	+1.29	110	-
[1697]	26/01/05	4,062	4,063	4,000	4,032	-30	-0.74	360	-
[1697]	25/12/30	4,051	4,106	4,051	4,062	-44	-1.07	950	-
[1697]	25/12/29	4,120	4,120	4,100	4,106	-11	-0.27	410	-
[1697]	25/12/26	4,121	4,143	4,057	4,117	+14	+0.34	420	-
[1697]	25/12/25	4,103	4,103	4,100	4,103	+43	+1.06	140	-
[1697]	25/12/24	4,070	4,105	4,060	4,060	-10	-0.25	210	-
[1697]	25/12/23	4,117	4,117	4,070	4,070	-47	-1.14	470	-
[1697]	25/12/22	4,120	4,120	4,080	4,117	+67	+1.65	690	-
[1697]	25/12/19	4,061	4,061	4,037	4,050	-15	-0.37	410	-
[1697]	25/12/18	4,076	4,076	4,065	4,065	-5	-0.12	200	-
[1697]	25/12/17	4,054	4,070	4,050	4,070	+1	+0.02	590	-
[1697]	25/12/16	4,100	4,100	4,068	4,069	-36	-0.88	570	-
[1697]	25/12/15	4,133	4,145	4,075	4,105	-86	-2.05	840	-
[1697]	25/12/12	4,169	4,194	4,169	4,191	-7	-0.17	70	-
[1697]	25/12/11	4,343	4,349	4,177	4,198	-5	-0.12	360	-
[1697]	25/12/10	4,203	4,203	4,203	4,203	+10	+0.24	50	-
[1697]	25/12/09	4,187	4,201	4,187	4,193	+6	+0.14	170	-
[1697]	25/12/08	4,205	4,240	4,175	4,187	-61	-1.44	1,230	-
[1697]	25/12/05	4,229	4,279	4,229	4,248	-12	-0.28	190	-
[1697]	25/12/04	4,273	4,297	4,231	4,260	-55	-1.27	1,870	-
[1697]	25/12/03	4,311	4,330	4,311	4,315	0	0.00	120	-
[1697]	25/12/02	4,280	4,330	4,280	4,315	-35	-0.80	230	-
[1697]	25/12/01	4,361	4,377	4,221	4,350	-11	-0.25	2,210	-
[1697]	25/11/28	4,310	4,380	4,310	4,361	+48	+1.11	650	-
[1697]	25/11/27	4,350	4,358	4,313	4,313	-26	-0.60	1,240	-
[1697]	25/11/26	4,322	4,347	4,313	4,339	-9	-0.21	560	-
[1697]	25/11/25	4,338	4,348	4,314	4,348	0	0.00	650	-
[1697]	25/11/21	4,321	4,388	4,321	4,348	-27	-0.62	660	-
[1697]	25/11/20	4,385	4,406	4,375	4,375	-15	-0.34	990	-
[1697]	25/11/19	4,411	4,413	4,370	4,390	+1	+0.02	1,120	-
[1697]	25/11/18	4,380	4,431	4,380	4,389	+94	+2.19	1,030	-
[1697]	25/11/17	4,380	4,380	4,251	4,295	-85	-1.94	1,630	-
[1697]	25/11/14	4,327	4,380	4,327	4,380	+53	+1.22	2,000	-
[1697]	25/11/13	4,336	4,350	4,317	4,327	+7	+0.16	770	-
[1697]	25/11/12	4,267	4,320	4,255	4,320	+72	+1.69	500	-
[1697]	25/11/11	4,278	4,279	4,213	4,248	-10	-0.23	310	-
[1697]	25/11/10	4,191	4,258	4,191	4,258	+68	+1.62	280	-
[1697]	25/11/07	4,173	4,192	4,150	4,190	-53	-1.25	570	-
[1697]	25/11/06	4,270	4,292	4,243	4,243	-7	-0.16	770	-
[1697]	25/11/05	4,236	4,277	4,186	4,250	-49	-1.14	1,360	-
[1697]	25/11/04	4,280	4,311	4,255	4,299	+219	+5.37	3,450	-
[1697]	25/10/31	4,149	4,250	4,059	4,080	+1	+0.02	2,090	-
[1697]	25/10/30	4,100	4,172	4,050	4,079	-4	-0.10	1,710	-
[1697]	25/10/29	4,083	4,083	4,012	4,083	+8	+0.20	830	-
[1697]	25/10/28	4,075	4,089	4,050	4,075	+25	+0.62	680	-
[1697]	25/10/27	3,993	4,050	3,974	4,050	+75	+1.89	1,300	-
[1697]	25/10/24	3,946	3,990	3,946	3,975	+29	+0.73	440	-
[1697]	25/10/23	3,923	3,958	3,922	3,946	+55	+1.41	610	-
[1697]	25/10/22	3,882	3,922	3,882	3,891	-31	-0.79	700	-
[1697]	25/10/21	3,890	3,922	3,879	3,922	+31	+0.80	710	-
[1697]	25/10/20	3,849	3,891	3,801	3,891	+103	+2.72	470	-
[1697]	25/10/17	3,824	3,824	3,788	3,788	-28	-0.73	400	-
[1697]	25/10/16	3,849	3,849	3,790	3,816	+16	+0.42	110	-
[1697]	25/10/15	3,845	3,845	3,788	3,800	-13	-0.34	250	-
[1697]	25/10/14	3,828	3,895	3,800	3,813	-85	-2.18	1,450	-
[1697]	25/10/10	3,919	3,919	3,897	3,898	-21	-0.54	140	-
[1697]	25/10/09	3,890	3,919	3,890	3,919	+40	+1.03	1,210	-
[1697]	25/10/08	3,850	3,879	3,850	3,879	+64	+1.68	990	-
[1697]	25/10/07	3,815	3,849	3,813	3,815	+7	+0.18	570	-
[1697]	25/10/06	3,792	3,808	3,786	3,808	+47	+1.25	1,070	-
[1697]	25/10/03	3,748	3,779	3,748	3,761	+56	+1.51	110	-
[1697]	25/10/02	3,720	3,786	3,691	3,705	+12	+0.32	1,390	-
[1697]	25/10/01	3,727	3,728	3,646	3,693	-39	-1.05	2,500	-
[1697]	25/09/30	3,733	3,796	3,726	3,732	-19	-0.51	600	-
[1697]	25/09/29	3,777	3,799	3,751	3,751	-17	-0.45	510	-
[1697]	25/09/26	3,777	3,788	3,768	3,768	+22	+0.59	470	-
[1697]	25/09/25	3,731	3,748	3,731	3,746	+16	+0.43	190	-
[1697]	25/09/24	3,710	3,750	3,703	3,730	-65	-1.71	880	-
[1697]	25/09/22	3,781	3,835	3,773	3,795	-42	-1.09	300	-
[1697]	25/09/19	3,823	3,837	3,823	3,837	+28	+0.74	1,220	-
[1697]	25/09/18	3,817	3,817	3,808	3,809	+58	+1.55	490	-
[1697]	25/09/17	3,827	3,829	3,751	3,751	-84	-2.19	750	-
[1697]	25/09/16	3,815	3,835	3,815	3,835	+33	+0.87	2,480	-
[1697]	25/09/12	3,790	3,802	3,784	3,802	+23	+0.61	160	-
[1697]	25/09/11	3,760	3,779	3,750	3,779	+13	+0.35	450	-
[1697]	25/09/10	3,779	3,779	3,765	3,766	-4	-0.11	80	-
[1697]	25/09/09	3,750	3,820	3,750	3,770	-18	-0.48	260	-
[1697]	25/09/08	3,793	3,798	3,788	3,788	-16	-0.42	640	-
[1697]	25/09/05	3,802	3,811	3,802	3,804	+2	+0.05	230	-