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
[1698]	26/10/29	4,341	4,355	4,325	4,325	-16.0	-0.37	40,335	-
[1698]	26/10/28	4,396	4,396	4,334	4,341	-63.0	-1.43	36,570	-
[1698]	26/10/27	4,425	4,425	4,354	4,404	-32.0	-0.72	23,423	-
[1698]	26/10/26	4,409	4,443	4,392	4,436	+24.0	+0.54	35,327	-
[1698]	26/10/23	4,374	4,412	4,350	4,412	+31.0	+0.71	75,791	-
[1698]	26/10/22	4,388	4,411	4,381	4,381	+20.0	+0.46	27,406	-
[1698]	26/10/21	4,402	4,402	4,361	4,361	0	+0.00	29,718	-
[1698]	26/10/20	4,389	4,410	4,353	4,361	-39.0	-0.89	34,434	-
[1698]	26/10/19	4,384	4,410	4,369	4,400	+9.0	+0.20	52,090	-
[1698]	26/10/16	4,356	4,407	4,356	4,391	+41.0	+0.94	30,775	-
[1698]	26/10/15	4,319	4,350	4,305	4,350	+5.0	+0.12	34,618	-
[1698]	26/10/14	4,352	4,352	4,319	4,345	-10.0	-0.23	26,279	-
[1698]	26/10/13	4,325	4,355	4,311	4,355	+60.0	+1.40	24,408	-
[1698]	26/10/09	4,257	4,299	4,257	4,295	+36.0	+0.85	10,145	-
[1698]	26/10/08	4,277	4,277	4,231	4,259	-38.0	-0.88	28,147	-
[1698]	26/10/07	4,301	4,321	4,293	4,297	-47.0	-1.08	44,466	-
[1698]	26/10/06	4,340	4,349	4,319	4,344	+46.0	+1.07	12,874	-
[1698]	26/10/05	4,299	4,319	4,298	4,298	-16.0	-0.37	21,547	-
[1698]	26/10/02	4,318	4,328	4,296	4,314	-31.0	-0.71	36,785	-
[1698]	26/10/01	4,345	4,356	4,309	4,345	-31.0	-0.71	27,722	-
[1698]	26/09/30	4,338	4,384	4,320	4,376	+59.0	+1.37	6,736	-
[1698]	26/09/29	4,387	4,399	4,317	4,317	-52.0	-1.19	13,060	-
[1698]	26/09/28	4,400	4,402	4,369	4,369	-6.0	-0.14	50,998	-
[1698]	26/09/25	4,402	4,402	4,365	4,375	-15.0	-0.34	53,587	-
[1698]	26/09/24	4,412	4,412	4,352	4,390	-9.0	-0.20	79,993	-
[1698]	26/09/18	4,421	4,421	4,368	4,399	-16.0	-0.36	18,090	-
[1698]	26/09/17	4,384	4,422	4,380	4,415	+25.0	+0.57	20,869	-
[1698]	26/09/16	4,385	4,402	4,365	4,390	+30.0	+0.69	48,908	-
[1698]	26/09/15	4,405	4,405	4,346	4,360	-30.0	-0.68	62,557	-
[1698]	26/09/14	4,293	4,390	4,293	4,390	+64.0	+1.48	25,669	-
[1698]	26/09/11	4,325	4,341	4,270	4,326	-10.0	-0.23	16,532	-
[1698]	26/09/10	4,305	4,336	4,285	4,336	+25.0	+0.58	23,463	-
[1698]	26/09/09	4,340	4,340	4,303	4,311	-26.0	-0.60	52,630	-
[1698]	26/09/08	4,356	4,362	4,328	4,337	-53.0	-1.21	52,235	-
[1698]	26/09/07	4,423	4,427	4,378	4,390	-21.0	-0.48	16,376	-
[1698]	26/09/04	4,452	4,452	4,394	4,411	-41.0	-0.92	423,902	-
[1698]	26/09/03	4,465	4,484	4,446	4,452	+11.0	+0.25	4,919	-
[1698]	26/09/02	4,478	4,490	4,438	4,441	-73.0	-1.62	41,137	-
[1698]	26/09/01	4,440	4,519	4,435	4,514	+67.0	+1.51	14,103	-
[1698]	26/08/31	4,432	4,459	4,418	4,447	+9.0	+0.20	9,881	-
[1698]	26/08/28	4,415	4,447	4,401	4,438	+13.0	+0.29	6,198	-
[1698]	26/08/27	4,430	4,443	4,412	4,425	0	+0.00	15,551	-
[1698]	26/08/26	4,426	4,439	4,413	4,425	+12.0	+0.27	10,764	-
[1698]	26/08/25	4,410	4,422	4,399	4,413	+14.0	+0.32	15,787	-
[1698]	26/08/24	4,401	4,402	4,367	4,399	+31.0	+0.71	7,402	-
[1698]	26/08/21	4,350	4,387	4,345	4,368	+29.0	+0.67	14,275	-
[1698]	26/08/20	4,344	4,349	4,328	4,339	+24.0	+0.56	8,496	-
[1698]	26/08/19	4,388	4,390	4,289	4,315	-75.0	-1.71	13,681	-
[1698]	26/08/18	4,390	4,390	4,359	4,390	-40.0	-0.90	7,145	-
[1698]	26/08/17	4,422	4,435	4,375	4,430	-1.0	-0.02	7,423	-
[1698]	26/08/14	4,422	4,433	4,390	4,431	+41.0	+0.93	4,140	-
[1698]	26/08/13	4,415	4,415	4,352	4,390	+12.0	+0.27	6,731	-
[1698]	26/08/12	4,396	4,407	4,364	4,378	-20.0	-0.45	9,652	-
[1698]	26/08/10	4,397	4,398	4,326	4,398	+17.0	+0.39	31,556	-
[1698]	26/08/07	4,350	4,396	4,343	4,381	+46.0	+1.06	28,580	-
[1698]	26/08/06	4,279	4,335	4,279	4,335	+67.0	+1.57	5,842	-
[1698]	26/08/05	4,232	4,268	4,225	4,268	+52.0	+1.23	17,213	-
[1698]	26/08/04	4,280	4,282	4,213	4,216	-17.0	-0.40	25,815	-
[1698]	26/08/03	4,322	4,322	4,178	4,233	-89.0	-2.06	100,099	-
[1698]	26/07/31	4,343	4,367	4,316	4,322	-60.0	-1.37	13,508	-
[1698]	26/07/30	4,418	4,424	4,340	4,382	-61.0	-1.37	20,319	-
[1698]	26/07/29	4,369	4,443	4,348	4,443	+80.0	+1.83	34,101	-
[1698]	26/07/28	4,377	4,377	4,312	4,363	-22.0	-0.50	24,189	-
[1698]	26/07/27	4,333	4,387	4,326	4,385	+94.0	+2.19	12,370	-
[1698]	26/07/24	4,286	4,305	4,259	4,291	-9.0	-0.21	23,419	-
[1698]	26/07/23	4,289	4,305	4,285	4,300	+11.0	+0.26	9,681	-
[1698]	26/07/22	4,277	4,296	4,252	4,289	+32.0	+0.75	32,880	-
[1698]	26/07/21	4,207	4,268	4,207	4,257	+57.0	+1.36	32,140	-
[1698]	26/07/17	4,204	4,218	4,140	4,200	-4	-0.10	41,325	-
[1698]	26/07/16	4,217	4,231	4,172	4,204	+9	+0.21	20,889	-
[1698]	26/07/15	4,200	4,231	4,190	4,195	+49	+1.18	6,062	-
[1698]	26/07/14	4,158	4,194	4,145	4,146	-9	-0.22	12,733	-
[1698]	26/07/13	4,162	4,164	4,127	4,155	+8	+0.19	8,891	-
[1698]	26/07/10	4,171	4,171	4,117	4,147	+2	+0.05	9,977	-
[1698]	26/07/09	4,178	4,178	4,126	4,145	-33	-0.79	17,186	-
[1698]	26/07/08	4,172	4,191	4,154	4,178	+3	+0.07	17,455	-
[1698]	26/07/07	4,181	4,193	4,161	4,175	-18	-0.43	4,520	-
[1698]	26/07/06	4,149	4,200	4,147	4,193	+61	+1.48	33,197	-
[1698]	26/07/03	4,116	4,147	4,116	4,132	+45	+1.10	5,223	-
[1698]	26/07/02	4,049	4,100	4,042	4,087	+47	+1.16	58,621	-
[1698]	26/07/01	4,078	4,078	4,007	4,040	+2	+0.05	31,541	-
[1698]	26/06/30	4,071	4,071	4,025	4,038	-17	-0.42	11,888	-
[1698]	26/06/29	4,077	4,077	4,020	4,055	+35	+0.87	16,502	-
[1698]	26/06/26	4,000	4,025	3,995	4,020	-18	-0.45	9,947	-
[1698]	26/06/25	4,002	4,038	3,985	4,038	+36	+0.90	4,595	-
[1698]	26/06/24	4,029	4,029	3,986	4,002	-18	-0.45	11,652	-
[1698]	26/06/23	4,070	4,070	4,013	4,020	-39	-0.96	34,446	-
[1698]	26/06/22	4,038	4,059	4,025	4,059	-11	-0.27	21,116	-
[1698]	26/06/19	4,078	4,078	4,029	4,070	-25	-0.61	21,361	-
[1698]	26/06/18	4,069	4,095	4,055	4,095	+25	+0.61	30,926	-
[1698]	26/06/17	4,074	4,076	4,044	4,070	+26	+0.64	13,143	-
[1698]	26/06/16	4,072	4,072	4,024	4,044	-48	-1.17	41,242	-
[1698]	26/06/15	4,070	4,128	4,057	4,092	+50	+1.24	69,814	-
[1698]	26/06/12	4,064	4,064	4,024	4,042	+13	+0.32	46,848	-
[1698]	26/06/11	3,997	4,029	3,971	4,029	-6	-0.15	30,954	-
[1698]	26/06/10	4,051	4,070	4,009	4,035	+16	+0.40	53,514	-
[1698]	26/06/09	4,040	4,056	4,012	4,019	-10	-0.25	12,705	-
[1698]	26/06/08	3,987	4,029	3,966	4,029	+17	+0.42	31,146	-
[1698]	26/06/05	4,052	4,062	4,011	4,012	-9	-0.22	7,031	-
[1698]	26/06/04	4,035	4,035	4,000	4,021	-35	-0.86	2,955	-
[1698]	26/06/03	4,001	4,065	4,000	4,056	+83	+2.09	7,956	-
[1698]	26/06/02	3,956	3,986	3,918	3,973	0	0.00	15,622	-
[1698]	26/06/01	4,020	4,045	3,973	3,973	-74	-1.83	20,607	-
[1698]	26/05/29	4,005	4,061	3,997	4,047	+39	+0.97	10,107	-
[1698]	26/05/28	4,016	4,020	3,991	4,008	-10	-0.25	10,771	-
[1698]	26/05/27	4,035	4,039	4,012	4,018	-15	-0.37	5,255	-
[1698]	26/05/26	4,030	4,037	4,004	4,033	+11	+0.27	10,034	-
[1698]	26/05/25	4,052	4,052	4,014	4,022	-31	-0.76	20,340	-
[1698]	26/05/22	4,051	4,053	4,024	4,053	-33.0	-0.81	33,992	-
[1698]	26/05/21	4,075	4,090	4,057	4,086	+61.0	+1.52	16,628	-
[1698]	26/05/20	4,108	4,110	4,025	4,025	-75.0	-1.83	8,407	-
[1698]	26/05/19	4,070	4,100	4,069	4,100	+40.0	+0.99	16,178	-
[1698]	26/05/18	4,067	4,070	4,020	4,060	0	+0.00	3,829	-
[1698]	26/05/15	4,034	4,062	4,027	4,060	+31.0	+0.77	12,268	-
[1698]	26/05/14	4,027	4,029	4,002	4,029	+9.0	+0.22	9,101	-
[1698]	26/05/13	3,981	4,025	3,981	4,020	+48.0	+1.21	8,911	-
[1698]	26/05/12	3,974	3,980	3,948	3,972	+22.0	+0.56	16,814	-
[1698]	26/05/11	3,916	3,950	3,910	3,950	+28.0	+0.71	18,255	-
[1698]	26/05/08	3,980	3,980	3,893	3,922	-53.0	-1.33	20,041	-
[1698]	26/05/07	3,939	3,975	3,917	3,975	+60.0	+1.53	13,559	-
[1698]	26/05/01	3,904	3,923	3,866	3,915	-8.0	-0.20	113,806	-
[1698]	26/04/30	3,940	3,945	3,893	3,923	-36.0	-0.91	8,482	-
[1698]	26/04/28	3,919	3,959	3,909	3,959	+62.0	+1.59	78,652	-
[1698]	26/04/27	3,895	3,905	3,864	3,897	-26	-0.66	37,520	-
[1698]	26/04/24	3,937	3,937	3,906	3,923	-3	-0.08	4,534	-
[1698]	26/04/23	3,940	3,945	3,901	3,926	-14	-0.36	18,563	-
[1698]	26/04/22	3,993	3,993	3,940	3,940	-71	-1.77	13,784	-
[1698]	26/04/21	4,030	4,030	4,001	4,011	-12	-0.30	5,686	-
[1698]	26/04/20	4,062	4,062	4,023	4,023	-20	-0.49	12,249	-
[1698]	26/04/17	4,074	4,074	4,029	4,043	-26	-0.64	5,618	-
[1698]	26/04/16	4,067	4,084	4,063	4,069	+9	+0.22	8,922	-
[1698]	26/04/15	4,068	4,068	4,049	4,060	-10	-0.25	7,428	-
[1698]	26/04/14	4,076	4,084	4,030	4,070	-11	-0.27	4,598	-
[1698]	26/04/13	4,057	4,081	4,036	4,081	0	0.00	5,216	-
[1698]	26/04/10	4,140	4,140	4,051	4,081	+11	+0.27	6,956	-
[1698]	26/04/09	4,134	4,141	4,070	4,070	-80	-1.93	3,723	-
[1698]	26/04/08	4,156	4,156	4,110	4,150	+80	+1.97	66,113	-
[1698]	26/04/07	4,082	4,094	4,048	4,070	-23	-0.56	4,796	-
[1698]	26/04/06	4,115	4,117	4,088	4,093	+1	+0.02	5,778	-
[1698]	26/04/03	4,091	4,098	4,076	4,092	+19	+0.47	7,404	-
[1698]	26/04/02	4,130	4,134	4,054	4,073	-30	-0.73	11,817	-
[1698]	26/04/01	4,103	4,103	4,038	4,103	+83	+2.06	25,485	-
[1698]	26/03/31	4,000	4,052	3,965	4,020	-19	-0.47	32,932	-
[1698]	26/03/30	3,961	4,050	3,961	4,039	-22	-0.54	47,410	-
[1698]	26/03/27	4,034	4,074	4,020	4,061	+26	+0.64	17,783	-
[1698]	26/03/26	4,040	4,048	4,007	4,035	+7	+0.17	7,593	-
[1698]	26/03/25	4,050	4,050	4,016	4,028	+88	+2.23	8,297	-
[1698]	26/03/24	3,949	3,977	3,940	3,940	+6	+0.15	7,550	-
[1698]	26/03/23	3,927	3,943	3,842	3,934	-63	-1.58	62,247	-
[1698]	26/03/19	4,020	4,057	3,981	3,997	-73	-1.79	22,997	-
[1698]	26/03/18	4,037	4,074	4,025	4,070	+94	+2.36	122,332	-
[1698]	26/03/17	3,998	4,008	3,974	3,976	-13	-0.33	3,211	-
[1698]	26/03/16	3,977	3,989	3,947	3,989	-11	-0.28	4,913	-
[1698]	26/03/13	3,935	4,004	3,935	4,000	+1	+0.03	12,502	-
[1698]	26/03/12	4,020	4,059	3,963	3,999	-79	-1.94	30,673	-
[1698]	26/03/11	4,062	4,080	4,048	4,078	+59	+1.47	10,201	-
[1698]	26/03/10	4,097	4,097	3,998	4,019	+62	+1.57	41,999	-
[1698]	26/03/09	3,965	4,040	3,901	3,957	-78	-1.93	43,369	-
[1698]	26/03/06	4,028	4,063	4,009	4,035	-37	-0.91	8,672	-
[1698]	26/03/05	4,131	4,131	4,035	4,072	+72	+1.80	69,166	-
[1698]	26/03/04	4,048	4,096	3,956	4,000	-178	-4.26	98,894	-
[1698]	26/03/03	4,200	4,222	4,124	4,178	-75	-1.76	75,281	-
[1698]	26/03/02	4,208	4,253	4,177	4,253	-25	-0.58	20,764	-
[1698]	26/02/27	4,251	4,278	4,227	4,278	+64	+1.52	15,458	-
[1698]	26/02/26	4,228	4,259	4,214	4,214	+15	+0.36	13,449	-
[1698]	26/02/25	4,203	4,206	4,167	4,199	+13	+0.31	11,489	-
[1698]	26/02/24	4,209	4,209	4,163	4,186	-12	-0.29	21,484	-
[1698]	26/02/20	4,217	4,217	4,170	4,198	-42	-0.99	4,898	-
[1698]	26/02/19	4,218	4,240	4,192	4,240	+44	+1.05	2,210	-
[1698]	26/02/18	4,185	4,205	4,182	4,196	+53	+1.28	5,003	-
[1698]	26/02/17	4,170	4,178	4,138	4,143	-25	-0.60	5,173	-
[1698]	26/02/16	4,229	4,229	4,168	4,168	-51	-1.21	16,244	-
[1698]	26/02/13	4,280	4,280	4,204	4,219	-35	-0.82	15,959	-
[1698]	26/02/12	4,234	4,262	4,200	4,254	+23	+0.54	20,794	-
[1698]	26/02/10	4,202	4,239	4,191	4,231	+56	+1.34	7,816	-
[1698]	26/02/09	4,300	4,300	4,175	4,175	+15	+0.36	46,471	-
[1698]	26/02/06	4,091	4,160	4,075	4,160	+60	+1.46	18,081	-
[1698]	26/02/05	4,118	4,129	4,086	4,100	+10	+0.24	4,338	-
[1698]	26/02/04	4,018	4,090	4,009	4,090	+93	+2.33	4,911	-
[1698]	26/02/03	3,981	4,016	3,978	3,997	+71	+1.81	12,545	-
[1698]	26/02/02	3,996	4,005	3,926	3,926	0	0.00	15,813	-
[1698]	26/01/30	3,923	3,941	3,912	3,926	+51	+1.32	4,874	-
[1698]	26/01/29	3,866	3,909	3,829	3,875	+15	+0.39	11,850	-
[1698]	26/01/28	3,865	3,878	3,844	3,860	-21	-0.54	12,169	-
[1698]	26/01/27	3,881	3,897	3,854	3,881	0	0.00	7,144	-
[1698]	26/01/26	3,905	3,905	3,880	3,881	-94	-2.36	20,608	-
[1698]	26/01/23	3,974	3,985	3,955	3,975	+30	+0.76	7,779	-
[1698]	26/01/22	3,976	3,976	3,939	3,945	+20	+0.51	9,817	-
[1698]	26/01/21	3,933	3,934	3,910	3,925	-75	-1.88	40,628	-
[1698]	26/01/20	3,990	4,000	3,963	4,000	0	0.00	7,101	-
[1698]	26/01/19	3,998	4,000	3,955	4,000	-13	-0.32	9,804	-
[1698]	26/01/16	4,012	4,021	3,999	4,013	-13	-0.32	6,197	-
[1698]	26/01/15	3,990	4,042	3,990	4,026	+66	+1.67	16,480	-
[1698]	26/01/14	3,935	3,982	3,931	3,960	+40	+1.02	19,843	-
[1698]	26/01/13	3,925	3,933	3,901	3,920	+72	+1.87	14,508	-
[1698]	26/01/09	3,815	3,854	3,815	3,848	+23	+0.60	12,197	-
[1698]	26/01/08	3,823	3,832	3,801	3,825	0	0.00	6,162	-
[1698]	26/01/07	3,827	3,847	3,816	3,825	-58	-1.49	132,626	-
[1698]	26/01/06	3,857	3,883	3,857	3,883	+51	+1.33	21,112	-
[1698]	26/01/05	3,820	3,841	3,813	3,832	+50	+1.32	35,396	-
[1698]	25/12/30	3,801	3,801	3,782	3,782	-23	-0.60	12,845	-
[1698]	25/12/29	3,800	3,808	3,776	3,805	+24	+0.63	18,249	-
[1698]	25/12/26	3,779	3,800	3,769	3,781	+17	+0.45	37,225	-
[1698]	25/12/25	3,788	3,788	3,761	3,764	+1	+0.03	4,003	-
[1698]	25/12/24	3,797	3,797	3,762	3,763	-27	-0.71	6,365	-
[1698]	25/12/23	3,783	3,795	3,777	3,790	+10	+0.26	23,294	-
[1698]	25/12/22	3,795	3,795	3,771	3,780	+21	+0.56	7,660	-
[1698]	25/12/19	3,747	3,775	3,743	3,759	+30	+0.80	10,508	-
[1698]	25/12/18	3,734	3,744	3,719	3,729	-5	-0.13	21,884	-
[1698]	25/12/17	3,738	3,739	3,715	3,734	-12	-0.32	5,094	-
[1698]	25/12/16	3,811	3,811	3,746	3,746	-63	-1.65	5,375	-
[1698]	25/12/15	3,774	3,809	3,773	3,809	+43	+1.14	10,780	-
[1698]	25/12/12	3,725	3,770	3,720	3,766	+41	+1.10	18,428	-
[1698]	25/12/11	3,737	3,742	3,697	3,725	+11	+0.30	5,300	-
[1698]	25/12/10	3,709	3,722	3,696	3,714	+18	+0.49	6,344	-
[1698]	25/12/09	3,692	3,703	3,687	3,696	+6	+0.16	2,838	-
[1698]	25/12/08	3,686	3,690	3,663	3,690	+15	+0.41	3,011	-
[1698]	25/12/05	3,693	3,700	3,661	3,675	-30	-0.81	16,306	-
[1698]	25/12/04	3,673	3,721	3,661	3,705	+37	+1.01	19,474	-
[1698]	25/12/03	3,689	3,690	3,663	3,668	-19	-0.52	3,082	-
[1698]	25/12/02	3,693	3,697	3,679	3,687	-12	-0.32	4,094	-
[1698]	25/12/01	3,707	3,711	3,669	3,699	+9	+0.24	5,910	-
[1698]	25/11/28	3,701	3,713	3,690	3,690	-8	-0.22	13,360	-
[1698]	25/11/27	3,709	3,718	3,697	3,698	+8	+0.22	7,486	-
[1698]	25/11/26	3,664	3,703	3,656	3,690	+61	+1.68	19,987	-
[1698]	25/11/25	3,651	3,654	3,616	3,629	-1	-0.03	20,879	-
[1698]	25/11/21	3,584	3,640	3,580	3,630	+21	+0.58	13,097	-
[1698]	25/11/20	3,603	3,628	3,601	3,609	+14	+0.39	7,862	-
[1698]	25/11/19	3,587	3,595	3,553	3,595	-20	-0.55	17,199	-
[1698]	25/11/18	3,635	3,639	3,571	3,615	-37	-1.01	7,321	-
[1698]	25/11/17	3,634	3,652	3,630	3,652	+18	+0.50	7,721	-
[1698]	25/11/14	3,620	3,641	3,610	3,634	+6	+0.17	13,109	-
[1698]	25/11/13	3,608	3,628	3,608	3,628	+34	+0.95	2,582	-
[1698]	25/11/12	3,545	3,594	3,545	3,594	+60	+1.70	7,564	-
[1698]	25/11/11	3,525	3,540	3,518	3,534	+14	+0.40	15,216	-
[1698]	25/11/10	3,518	3,523	3,504	3,520	+15	+0.43	3,159	-
[1698]	25/11/07	3,479	3,505	3,472	3,505	+17	+0.49	3,194	-
[1698]	25/11/06	3,470	3,497	3,469	3,488	+35	+1.01	5,327	-
[1698]	25/11/05	3,447	3,462	3,390	3,453	+13	+0.38	23,735	-
[1698]	25/11/04	3,470	3,483	3,440	3,440	-16	-0.46	20,723	-
[1698]	25/10/31	3,456	3,476	3,448	3,456	+17	+0.49	48,348	-
[1698]	25/10/30	3,416	3,439	3,401	3,439	+28	+0.82	40,468	-
[1698]	25/10/29	3,451	3,451	3,404	3,411	-49	-1.42	35,408	-
[1698]	25/10/28	3,484	3,484	3,445	3,460	-31	-0.89	6,745	-
[1698]	25/10/27	3,466	3,491	3,465	3,491	+45	+1.31	12,199	-
[1698]	25/10/24	3,454	3,456	3,441	3,446	-5	-0.14	7,664	-
[1698]	25/10/23	3,430	3,451	3,430	3,451	-1	-0.03	6,554	-
[1698]	25/10/22	3,429	3,457	3,428	3,452	+52	+1.53	15,195	-
[1698]	25/10/21	3,434	3,437	3,400	3,400	-23	-0.67	10,536	-
[1698]	25/10/20	3,379	3,423	3,379	3,423	+77	+2.30	4,384	-
[1698]	25/10/17	3,370	3,370	3,341	3,346	-34	-1.01	5,950	-
[1698]	25/10/16	3,369	3,392	3,368	3,380	+24	+0.72	1,700	-
[1698]	25/10/15	3,343	3,369	3,343	3,356	+6	+0.18	18,401	-
[1698]	25/10/14	3,336	3,380	3,310	3,350	-40	-1.18	19,577	-
[1698]	25/10/10	3,435	3,435	3,384	3,390	-38	-1.11	10,195	-
[1698]	25/10/09	3,443	3,448	3,428	3,428	-15	-0.44	10,223	-
[1698]	25/10/08	3,452	3,466	3,434	3,443	+9	+0.26	6,237	-
[1698]	25/10/07	3,440	3,447	3,428	3,434	-14	-0.41	16,333	-
[1698]	25/10/06	3,462	3,467	3,430	3,448	+87	+2.59	87,615	-
[1698]	25/10/03	3,355	3,386	3,350	3,361	+20	+0.60	9,886	-
[1698]	25/10/02	3,427	3,427	3,336	3,341	-69	-2.02	77,606	-
[1698]	25/10/01	3,414	3,414	3,349	3,410	+3	+0.09	62,642	-
[1698]	25/09/30	3,407	3,418	3,377	3,407	-18	-0.53	31,510	-
[1698]	25/09/29	3,447	3,447	3,407	3,425	-14	-0.41	10,246	-
[1698]	25/09/26	3,436	3,459	3,432	3,439	+20	+0.58	7,205	-
[1698]	25/09/25	3,427	3,440	3,419	3,419	-2	-0.06	8,828	-
[1698]	25/09/24	3,429	3,429	3,401	3,421	+5	+0.15	4,746	-
[1698]	25/09/22	3,416	3,432	3,414	3,416	+8	+0.23	2,202	-
[1698]	25/09/19	3,417	3,439	3,390	3,408	+1	+0.03	21,674	-
[1698]	25/09/18	3,421	3,421	3,387	3,407	+7	+0.21	6,849	-
[1698]	25/09/17	3,417	3,417	3,381	3,400	-24	-0.70	13,995	-
[1698]	25/09/16	3,418	3,424	3,400	3,424	+20	+0.59	12,482	-
[1698]	25/09/12	3,400	3,411	3,397	3,404	+25	+0.74	7,155	-
[1698]	25/09/11	3,394	3,399	3,372	3,379	-17	-0.50	12,673	-
[1698]	25/09/10	3,419	3,419	3,383	3,396	-19	-0.56	14,716	-
[1698]	25/09/09	3,424	3,428	3,388	3,415	-3	-0.09	8,661	-
[1698]	25/09/08	3,389	3,418	3,388	3,418	+58	+1.73	9,778	-
[1698]	25/09/05	3,387	3,390	3,360	3,360	+19	+0.57	4,931	-