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
[2557]	26/10/29	4,032	4,041	4,024	4,038	+3.0	+0.07	25,040	-
[2557]	26/10/28	4,069	4,075	4,035	4,035	-12.0	-0.30	39,200	-
[2557]	26/10/27	4,044	4,048	4,026	4,047	+22.0	+0.55	123,070	-
[2557]	26/10/26	3,999	4,031	3,999	4,025	+18.0	+0.45	1,050	-
[2557]	26/10/23	4,017	4,017	3,955	4,007	-29.0	-0.72	12,380	-
[2557]	26/10/22	4,099	4,099	4,036	4,036	-63.0	-1.54	3,170	-
[2557]	26/10/21	4,100	4,104	4,091	4,099	+21.0	+0.51	8,570	-
[2557]	26/10/20	4,090	4,090	4,067	4,078	-31.0	-0.75	11,750	-
[2557]	26/10/19	4,074	4,109	4,059	4,109	-5.0	-0.12	5,140	-
[2557]	26/10/16	4,104	4,119	4,097	4,114	+74.0	+1.83	30,000	-
[2557]	26/10/15	4,078	4,078	4,042	4,040	-108.0	-2.60	15,540	-
[2557]	26/10/14	4,163	4,163	4,144	4,148	-7.0	-0.17	12,330	-
[2557]	26/10/13	4,147	4,157	4,124	4,155	+3.0	+0.07	82,310	-
[2557]	26/10/09	4,128	4,152	4,127	4,152	+18.0	+0.44	121,160	-
[2557]	26/10/08	4,179	4,179	4,133	4,134	-77.0	-1.83	130	-
[2557]	26/10/07	4,220	4,238	4,205	4,211	-66.0	-1.54	1,570	-
[2557]	26/10/06	4,245	4,279	4,245	4,277	+39.0	+0.92	28,400	-
[2557]	26/10/05	4,211	4,238	4,211	4,238	+58.0	+1.39	930	-
[2557]	26/10/02	4,221	4,221	4,180	4,180	-41.0	-0.97	450	-
[2557]	26/10/01	4,185	4,226	4,185	4,221	+26.0	+0.62	280	-
[2557]	26/09/30	4,192	4,205	4,150	4,195	+73.0	+1.77	3,210	-
[2557]	26/09/29	4,197	4,197	4,122	4,122	-53.0	-1.27	33,190	-
[2557]	26/09/28	4,199	4,200	4,175	4,175	-9.0	-0.22	17,300	-
[2557]	26/09/25	4,155	4,184	4,155	4,184	+51.0	+1.23	74,090	-
[2557]	26/09/24	4,158	4,158	4,133	4,133	-10.0	-0.24	250	-
[2557]	26/09/18	4,170	4,170	4,124	4,143	0	+0.00	13,610	-
[2557]	26/09/17	4,142	4,146	4,139	4,143	+31.0	+0.75	1,660	-
[2557]	26/09/16	4,109	4,121	4,109	4,112	+37.0	+0.91	800	-
[2557]	26/09/15	4,110	4,111	4,075	4,075	-30.0	-0.73	8,420	-
[2557]	26/09/14	4,068	4,108	4,068	4,105	+46.0	+1.13	6,050	-
[2557]	26/09/11	4,014	4,059	4,014	4,059	-42.0	-1.02	110	-
[2557]	26/09/10	4,083	4,101	4,074	4,101	-12.0	-0.29	1,810	-
[2557]	26/09/09	4,087	4,113	4,087	4,113	+2.0	+0.05	3,400	-
[2557]	26/09/08	4,140	4,158	4,111	4,111	-71.0	-1.70	960	-
[2557]	26/09/07	4,181	4,182	4,180	4,182	+35.0	+0.84	120	-
[2557]	26/09/04	4,168	4,168	4,129	4,147	+2.0	+0.05	8,100	-
[2557]	26/09/03	4,164	4,182	4,145	4,145	+9.0	+0.22	13,880	-
[2557]	26/09/02	4,167	4,167	4,136	4,136	-112.0	-2.64	120	-
[2557]	26/09/01	4,190	4,248	4,190	4,248	+39.0	+0.93	7,750	-
[2557]	26/08/31	4,158	4,209	4,148	4,209	+8.0	+0.19	35,270	-
[2557]	26/08/28	4,194	4,208	4,174	4,201	+37.0	+0.89	1,150	-
[2557]	26/08/27	4,187	4,187	4,164	4,164	-10.0	-0.24	610	-
[2557]	26/08/26	4,150	4,174	4,145	4,174	+33.0	+0.80	110	-
[2557]	26/08/25	4,130	4,146	4,117	4,141	+15.0	+0.36	1,570	-
[2557]	26/08/24	4,132	4,133	4,124	4,126	+19.0	+0.46	570	-
[2557]	26/08/21	4,084	4,107	4,084	4,107	+7.0	+0.17	550	-
[2557]	26/08/20	4,089	4,100	4,085	4,100	+39.0	+0.96	300	-
[2557]	26/08/19	4,110	4,110	4,061	4,061	-161.0	-3.81	410	-
[2557]	26/08/18	4,228	4,230	4,220	4,222	-7.0	-0.17	1,350	-
[2557]	26/08/17	4,258	4,258	4,225	4,229	-156.0	-3.56	1,680	-
[2557]	26/08/14	4,254	4,385	4,245	4,385	+149.0	+3.52	1,960	-
[2557]	26/08/13	4,224	4,236	4,208	4,236	+42.0	+1.00	6,670	-
[2557]	26/08/12	4,171	4,194	4,166	4,194	+50.0	+1.21	210	-
[2557]	26/08/10	4,146	4,159	4,142	4,144	+32.0	+0.78	390	-
[2557]	26/08/07	4,117	4,117	4,110	4,112	+9.0	+0.22	330	-
[2557]	26/08/06	4,087	4,103	4,081	4,103	+8.0	+0.20	450	-
[2557]	26/08/05	4,062	4,095	4,062	4,095	+98.0	+2.45	550	-
[2557]	26/08/04	3,997	3,997	3,997	3,997	+7.0	+0.18	60	-
[2557]	26/08/03	3,983	3,990	3,983	3,990	-77.0	-1.89	350	-
[2557]	26/07/31	4,061	4,076	4,041	4,067	+57.0	+1.42	2,890	-
[2557]	26/07/30	3,998	4,012	3,998	4,010	+7.0	+0.17	49,620	-
[2557]	26/07/29	4,027	4,027	3,982	4,003	-4.0	-0.10	16,800	-
[2557]	26/07/28	4,086	4,086	4,002	4,007	-107.0	-2.60	6,450	-
[2557]	26/07/27	4,088	4,114	4,081	4,114	+53.0	+1.31	6,660	-
[2557]	26/07/24	4,056	4,061	4,048	4,061	-35.0	-0.85	10,700	-
[2557]	26/07/23	4,096	4,096	4,096	4,096	+4.0	+0.10	7,380	-
[2557]	26/07/22	4,091	4,121	4,091	4,092	+39.0	+0.96	55,540	-
[2557]	26/07/21	4,052	4,053	4,047	4,053	+123.0	+3.13	390	-
[2557]	26/07/17	4,002	4,002	3,909	3,930	-148	-3.63	3,070	-
[2557]	26/07/16	4,098	4,098	4,078	4,078	-47	-1.14	9,510	-
[2557]	26/07/15	4,108	4,125	4,108	4,125	+35	+0.86	50	-
[2557]	26/07/14	4,045	4,097	4,045	4,090	+38	+0.94	14,990	-
[2557]	26/07/13	4,112	4,112	4,041	4,052	-44	-1.07	3,030	-
[2557]	26/07/10	4,103	4,103	4,093	4,096	+16	+0.39	130	-
[2557]	26/07/09	4,074	4,080	4,061	4,080	+9	+0.22	15,600	-
[2557]	26/07/08	4,071	4,107	4,071	4,071	-48	-1.17	2,450	-
[2557]	26/07/07	4,162	4,162	4,119	4,119	－	－	1,630	-
[2557]	26/07/06	－	－	－	4,079	－	－	0	-
[2557]	26/07/03	4,078	4,087	4,069	4,079	0	0.00	10,970	-
[2557]	26/07/02	4,046	4,097	4,046	4,079	+29	+0.72	4,350	-
[2557]	26/07/01	4,096	4,099	4,050	4,050	-8	-0.20	14,250	-
[2557]	26/06/30	4,062	4,062	4,027	4,058	+36	+0.90	11,300	-
[2557]	26/06/29	4,034	4,038	3,996	4,022	+12	+0.30	56,450	-
[2557]	26/06/26	4,133	4,133	3,994	4,010	-53	-1.30	12,050	-
[2557]	26/06/25	4,062	4,064	4,035	4,063	+43	+1.07	35,260	-
[2557]	26/06/24	4,019	4,028	4,000	4,020	-90	-2.19	640	-
[2557]	26/06/23	4,140	4,140	4,110	4,110	-39	-0.94	6,130	-
[2557]	26/06/22	4,084	4,153	4,084	4,149	+57	+1.39	14,260	-
[2557]	26/06/19	4,116	4,116	4,092	4,092	-30	-0.73	14,110	-
[2557]	26/06/18	4,114	4,125	4,109	4,122	+46	+1.13	10,590	-
[2557]	26/06/17	4,044	4,076	4,044	4,076	+30	+0.74	500	-
[2557]	26/06/16	4,040	4,046	4,025	4,046	-8	-0.20	5,970	-
[2557]	26/06/15	4,015	4,075	4,015	4,054	+126	+3.21	1,950	-
[2557]	26/06/12	3,938	3,956	3,920	3,928	+60	+1.55	3,380	-
[2557]	26/06/11	3,822	3,868	3,821	3,868	-15	-0.39	21,990	-
[2557]	26/06/10	3,917	3,917	3,883	3,883	-56	-1.42	6,010	-
[2557]	26/06/09	3,939	3,939	3,910	3,939	+44	+1.13	14,120	-
[2557]	26/06/08	3,895	3,895	3,882	3,895	-98	-2.45	2,370	-
[2557]	26/06/05	3,997	4,008	3,993	3,993	0	0.00	6,610	-
[2557]	26/06/04	4,003	4,005	3,984	3,993	-58	-1.43	1,840	-
[2557]	26/06/03	4,002	4,053	4,002	4,051	+115	+2.92	990	-
[2557]	26/06/02	3,962	3,962	3,934	3,936	-42	-1.06	10,430	-
[2557]	26/06/01	3,983	4,012	3,978	3,978	-50	-1.24	6,490	-
[2557]	26/05/29	3,973	4,028	3,973	4,028	+117	+2.99	3,510	-
[2557]	26/05/28	3,934	3,956	3,911	3,911	-81	-2.03	49,600	-
[2557]	26/05/27	4,014	4,014	3,984	3,992	+1	+0.03	7,260	-
[2557]	26/05/26	3,987	3,991	3,974	3,991	+1	+0.03	480	-
[2557]	26/05/25	3,962	3,995	3,946	3,990	+50	+1.27	2,240	-
[2557]	26/05/22	3,921	3,942	3,921	3,940	+35.0	+0.90	11,240	-
[2557]	26/05/21	3,887	3,916	3,887	3,905	+88.0	+2.31	11,250	-
[2557]	26/05/20	3,889	3,889	3,816	3,817	-77.0	-1.98	14,310	-
[2557]	26/05/19	3,902	3,919	3,887	3,894	+10.0	+0.26	4,370	-
[2557]	26/05/18	3,905	3,915	3,861	3,884	-25.0	-0.64	60,100	-
[2557]	26/05/15	3,936	3,948	3,909	3,909	-19.0	-0.48	6,970	-
[2557]	26/05/14	3,967	3,968	3,921	3,928	-37.0	-0.93	56,450	-
[2557]	26/05/13	3,906	3,967	3,906	3,965	+52.0	+1.33	4,000	-
[2557]	26/05/12	3,912	3,929	3,907	3,913	+41.0	+1.06	1,140	-
[2557]	26/05/11	3,880	3,898	3,872	3,872	+9.0	+0.23	920	-
[2557]	26/05/08	3,864	3,869	3,854	3,863	-35.0	-0.90	3,100	-
[2557]	26/05/07	3,853	3,898	3,842	3,898	+149.0	+3.97	10,770	-
[2557]	26/05/01	3,757	3,757	3,741	3,749	-8.0	-0.21	710	-
[2557]	26/04/30	3,773	3,773	3,750	3,757	-47.0	-1.24	18,570	-
[2557]	26/04/28	3,792	3,807	3,787	3,804	+17.0	+0.45	7,300	-
[2557]	26/04/27	3,758	3,787	3,732	3,787	+30	+0.80	19,760	-
[2557]	26/04/24	3,774	3,774	3,750	3,757	-1	-0.03	820	-
[2557]	26/04/23	3,777	3,777	3,754	3,758	-29	-0.77	18,760	-
[2557]	26/04/22	3,790	3,792	3,781	3,787	-27	-0.71	12,130	-
[2557]	26/04/21	3,820	3,823	3,813	3,814	-2	-0.05	2,720	-
[2557]	26/04/20	3,827	3,828	3,816	3,816	+6	+0.16	1,140	-
[2557]	26/04/17	3,839	3,839	3,810	3,810	-43	-1.12	4,550	-
[2557]	26/04/16	3,833	3,864	3,833	3,853	+35	+0.92	3,480	-
[2557]	26/04/15	3,833	3,834	3,817	3,818	+25	+0.66	2,300	-
[2557]	26/04/14	3,812	3,812	3,790	3,793	+22	+0.58	12,730	-
[2557]	26/04/13	3,758	3,777	3,758	3,771	-11	-0.29	600	-
[2557]	26/04/10	3,795	3,804	3,780	3,782	-3	-0.08	6,200	-
[2557]	26/04/09	3,821	3,821	3,784	3,785	-35	-0.92	5,220	-
[2557]	26/04/08	3,833	3,834	3,803	3,820	+127	+3.44	6,760	-
[2557]	26/04/07	3,697	3,720	3,685	3,693	-31	-0.83	3,400	-
[2557]	26/04/06	3,733	3,761	3,724	3,724	+4	+0.11	18,280	-
[2557]	26/04/03	3,738	3,739	3,717	3,720	+23	+0.62	1,870	-
[2557]	26/04/02	3,782	3,792	3,694	3,697	-38	-1.02	10,890	-
[2557]	26/04/01	3,692	3,735	3,677	3,735	+145	+4.04	9,360	-
[2557]	26/03/31	3,586	3,630	3,564	3,590	-26	-0.72	33,740	-
[2557]	26/03/30	3,600	3,616	3,556	3,616	-72	-1.95	21,930	-
[2557]	26/03/27	3,658	3,694	3,657	3,688	+6	+0.16	6,980	-
[2557]	26/03/26	3,705	3,711	3,654	3,682	-9	-0.24	9,550	-
[2557]	26/03/25	3,692	3,701	3,680	3,691	+96	+2.67	8,490	-
[2557]	26/03/24	3,619	3,621	3,574	3,595	+74	+2.10	67,270	-
[2557]	26/03/23	3,535	3,538	3,492	3,521	-130	-3.56	10,740	-
[2557]	26/03/19	3,684	3,688	3,651	3,651	-103	-2.74	20,860	-
[2557]	26/03/18	3,698	3,754	3,698	3,754	+75	+2.04	13,200	-
[2557]	26/03/17	3,703	3,703	3,679	3,679	+38	+1.04	980	-
[2557]	26/03/16	3,667	3,675	3,631	3,641	-25	-0.68	1,820	-
[2557]	26/03/13	3,654	3,675	3,624	3,666	-11	-0.30	3,190	-
[2557]	26/03/12	3,705	3,705	3,662	3,677	-73	-1.95	3,870	-
[2557]	26/03/11	3,763	3,772	3,742	3,750	+50	+1.35	12,810	-
[2557]	26/03/10	3,688	3,727	3,675	3,700	+78	+2.15	14,740	-
[2557]	26/03/09	3,559	3,629	3,539	3,622	-141	-3.75	162,670	-
[2557]	26/03/06	3,705	3,763	3,696	3,763	+25	+0.67	233,500	-
[2557]	26/03/05	3,797	3,810	3,738	3,738	+59	+1.60	18,020	-
[2557]	26/03/04	3,743	3,760	3,633	3,679	-131	-3.44	110,500	-
[2557]	26/03/03	3,906	3,906	3,809	3,810	-110	-2.81	22,300	-
[2557]	26/03/02	3,888	3,934	3,888	3,920	-54	-1.36	4,650	-
[2557]	26/02/27	3,927	3,974	3,922	3,974	+45	+1.15	2,600	-
[2557]	26/02/26	3,943	3,943	3,925	3,929	+36	+0.92	1,910	-
[2557]	26/02/25	3,889.0	3,893.0	3,867.0	3,893.0	+29.0	+0.75	13,560	-
[2557]	26/02/24	3,855.0	3,864.0	3,850.0	3,864.0	+14.0	+0.36	12,550	-
[2557]	26/02/20	3,866.0	3,866.0	3,841.0	3,850.0	-42.0	-1.08	7,720	-
[2557]	26/02/19	3,871.0	3,892.0	3,860.0	3,892.0	+38.0	+0.99	3,580	-
[2557]	26/02/18	3,832.0	3,859.0	3,827.0	3,854.0	+63.0	+1.66	68,630	-
[2557]	26/02/17	3,832.0	3,832.0	3,789.0	3,791.0	-52.0	-1.35	13,830	-
[2557]	26/02/16	3,876.0	3,876.0	3,833.0	3,843.0	-20.0	-0.52	6,970	-
[2557]	26/02/13	3,892.0	3,907.0	3,858.0	3,863.0	-52.0	-1.33	211,330	-
[2557]	26/02/12	3,903.0	3,922.0	3,897.0	3,915.0	+17.0	+0.44	7,990	-
[2557]	26/02/10	3,861.0	3,903.0	3,861.0	3,898.0	+65.0	+1.70	58,110	-
[2557]	26/02/09	3,865.0	3,865.0	3,819.0	3,833.0	+100.0	+2.68	39,250	-
[2557]	26/02/06	3,676.0	3,733.0	3,666.0	3,733.0	+37.0	+1.00	11,280	-
[2557]	26/02/05	3,705.0	3,726.0	3,687.0	3,696.0	+3.0	+0.08	9,160	-
[2557]	26/02/04	3,679	3,694	3,666	3,693	+6	+0.16	6,600	-
[2557]	26/02/03	3,642	3,689	3,642	3,687	+112	+3.13	1,640	-
[2557]	26/02/02	3,644	3,663	3,575	3,575	-35	-0.97	1,430	-
[2557]	26/01/30	3,603	3,613	3,589	3,610	+28	+0.78	4,620	-
[2557]	26/01/29	3,577	3,590	3,551	3,582	0	0.00	6,340	-
[2557]	26/01/28	3,573	3,584	3,565	3,582	-14	-0.39	23,900	-
[2557]	26/01/27	3,593	3,602	3,566	3,596	-2	-0.06	137,150	-
[2557]	26/01/26	3,603	3,609	3,586	3,598	-72	-1.96	16,170	-
[2557]	26/01/23	3,668	3,687	3,668	3,670	+14	+0.38	1,350	-
[2557]	26/01/22	3,681	3,681	3,654	3,656	+24	+0.66	48,020	-
[2557]	26/01/21	3,615	3,639	3,613	3,632	-38	-1.04	53,750	-
[2557]	26/01/20	3,678	3,678	3,659	3,670	-26	-0.70	55,050	-
[2557]	26/01/19	3,686	3,696	3,664	3,696	-8	-0.22	5,920	-
[2557]	26/01/16	3,699	3,704	3,695	3,704	-8	-0.22	2,900	-
[2557]	26/01/15	3,686	3,713	3,686	3,712	+44	+1.20	3,870	-
[2557]	26/01/14	3,657	3,668	3,650	3,668	+31	+0.85	2,240	-
[2557]	26/01/13	3,648	3,648	3,631	3,637	+82	+2.31	5,700	-
[2557]	26/01/09	3,541	3,555	3,525	3,555	+31	+0.88	3,360	-
[2557]	26/01/08	3,541	3,546	3,521	3,524	-25	-0.70	6,080	-
[2557]	26/01/07	3,548	3,558	3,546	3,549	-20	-0.56	4,480	-
[2557]	26/01/06	3,557	3,569	3,555	3,569	+52	+1.48	7,990	-
[2557]	26/01/05	3,485	3,521	3,485	3,517	+73	+2.12	15,380	-
[2557]	25/12/30	3,457	3,458	3,444	3,444	-24	-0.69	71,040	-
[2557]	25/12/29	3,455	3,468	3,455	3,468	+19	+0.55	2,290	-
[2557]	25/12/26	3,463	3,467	3,449	3,449	+4	+0.12	870	-
[2557]	25/12/25	3,445	3,445	3,440	3,445	+3	+0.09	1,410	-
[2557]	25/12/24	3,460	3,460	3,442	3,442	-13	-0.38	1,500	-
[2557]	25/12/23	3,446	3,455	3,446	3,455	+18	+0.52	1,190	-
[2557]	25/12/22	3,462	3,462	3,437	3,437	+12	+0.35	1,390	-
[2557]	25/12/19	3,402	3,425	3,402	3,425	+33	+0.97	5,170	-
[2557]	25/12/18	3,374	3,396	3,374	3,392	-10	-0.29	5,100	-
[2557]	25/12/17	3,402	3,402	3,378	3,402	-10	-0.29	13,180	-
[2557]	25/12/16	3,445	3,445	3,409	3,412	-50	-1.44	2,720	-
[2557]	25/12/15	3,444	3,464	3,441	3,462	+3	+0.09	76,060	-
[2557]	25/12/12	3,429	3,462	3,429	3,459	+57	+1.68	49,020	-
[2557]	25/12/11	3,441	3,442	3,391	3,402	-17	-0.50	59,370	-
[2557]	25/12/10	3,433	3,441	3,416	3,419	0	0.00	13,670	-
[2557]	25/12/09	3,424	3,424	3,418	3,419	+7	+0.21	23,010	-
[2557]	25/12/08	3,402	3,412	3,388	3,412	+19	+0.56	22,680	-
[2557]	25/12/05	3,397	3,397	3,393	3,393	-40	-1.17	2,440	-
[2557]	25/12/04	3,369	3,434	3,369	3,433	+59	+1.75	90,870	-
[2557]	25/12/03	3,376	3,376	3,370	3,374	+4	+0.12	140	-
[2557]	25/12/02	3,378	3,378	3,370	3,370	0	0.00	190	-
[2557]	25/12/01	3,408	3,408	3,370	3,370	-35	-1.03	2,380	-
[2557]	25/11/28	3,397	3,405	3,397	3,405	+1	+0.03	1,120	-
[2557]	25/11/27	3,404	3,404	3,404	3,404	+18	+0.53	110	-
[2557]	25/11/26	3,350	3,391	3,350	3,386	+26	+0.77	28,460	-
[2557]	25/11/25	3,360	3,360	3,360	3,360	+26	+0.78	110	-
[2557]	25/11/21	3,282	3,338	3,282	3,334	-8	-0.24	46,980	-
[2557]	25/11/20	3,347	3,360	3,342	3,342	+58	+1.77	5,540	-
[2557]	25/11/19	3,291	3,303	3,279	3,284	-4	-0.12	62,590	-
[2557]	25/11/18	3,355	3,357	3,288	3,288	-91	-2.69	10,670	-
[2557]	25/11/17	3,378	3,379	3,366	3,379	-14	-0.41	32,760	-
[2557]	25/11/14	3,357	3,393	3,357	3,393	-6	-0.18	13,820	-
[2557]	25/11/13	3,399	3,399	3,399	3,399	+19	+0.56	110	-
[2557]	25/11/12	3,363	3,381	3,363	3,380	+29	+0.87	3,170	-
[2557]	25/11/11	3,370	3,370	3,350	3,351	+8	+0.24	11,670	-
[2557]	25/11/10	3,346	3,346	3,339	3,343	+21	+0.63	760	-
[2557]	25/11/07	3,319	3,328	3,319	3,322	-33	-0.98	1,700	-
[2557]	25/11/06	3,327	3,355	3,327	3,355	+55	+1.67	11,290	-
[2557]	25/11/05	3,310	3,319	3,232	3,300	-45	-1.35	34,690	-
[2557]	25/11/04	3,355	3,375	3,345	3,345	-18	-0.54	9,830	-
[2557]	25/10/31	3,360	3,363	3,351	3,363	+31	+0.93	10,530	-
[2557]	25/10/30	3,316	3,335	3,311	3,332	+24	+0.73	19,030	-
[2557]	25/10/29	3,331	3,331	3,308	3,308	-11	-0.33	5,140	-
[2557]	25/10/28	3,347	3,347	3,316	3,319	-30	-0.90	14,460	-
[2557]	25/10/27	3,342	3,358	3,340	3,349	+43	+1.30	13,100	-
[2557]	25/10/24	3,300	3,312	3,296	3,306	+34	+1.04	300	-
[2557]	25/10/23	3,276	3,276	3,266	3,272	-28	-0.85	2,510	-
[2557]	25/10/22	3,276	3,303	3,273	3,300	+20	+0.61	7,390	-
[2557]	25/10/21	3,296	3,305	3,276	3,280	+13	+0.40	49,790	-
[2557]	25/10/20	3,250	3,267	3,250	3,267	+64	+2.00	1,050	-
[2557]	25/10/17	3,208	3,223	3,203	3,203	-31	-0.96	2,720	-
[2557]	25/10/16	3,236	3,246	3,226	3,234	+17	+0.53	2,170	-
[2557]	25/10/15	3,184	3,217	3,184	3,217	+15	+0.47	6,030	-
[2557]	25/10/14	3,171	3,206	3,168	3,202	-32	-0.99	1,960	-
[2557]	25/10/10	3,275	3,275	3,234	3,234	-63	-1.91	1,710	-
[2557]	25/10/09	3,282	3,297	3,279	3,297	+5	+0.15	1,880	-
[2557]	25/10/08	3,271	3,292	3,271	3,292	+27	+0.83	990	-
[2557]	25/10/07	3,271	3,278	3,261	3,265	-34	-1.03	2,330	-
[2557]	25/10/06	3,300	3,300	3,265	3,299	+108	+3.38	27,440	-
[2557]	25/10/03	3,161	3,191	3,161	3,191	+49	+1.56	170	-
[2557]	25/10/02	3,163	3,163	3,142	3,142	-15	-0.48	570	-
[2557]	25/10/01	3,182	3,184	3,154	3,157	-51	-1.59	1,910	-
[2557]	25/09/30	3,253	3,253	3,188	3,208	+8	+0.25	9,160	-
[2557]	25/09/29	3,230	3,230	3,194	3,200	-19	-0.59	6,440	-
[2557]	25/09/26	3,220	3,229	3,219	3,219	+1	+0.03	6,890	-
[2557]	25/09/25	3,216	3,218	3,209	3,218	+26	+0.81	1,810	-
[2557]	25/09/24	3,195	3,195	3,183	3,192	-18	-0.56	1,200	-
[2557]	25/09/22	3,188	3,210	3,188	3,210	+24	+0.75	5,800	-
[2557]	25/09/19	3,213	3,220	3,160	3,186	0	0.00	16,180	-
[2557]	25/09/18	3,189	3,189	3,186	3,186	+4	+0.13	780	-
[2557]	25/09/17	3,190	3,190	3,181	3,182	-8	-0.25	640	-
[2557]	25/09/16	3,204	3,204	3,190	3,190	+1	+0.03	3,780	-
[2557]	25/09/12	3,207	3,207	3,189	3,189	+9	+0.28	5,040	-
[2557]	25/09/11	3,171	3,180	3,168	3,180	+21	+0.66	19,840	-
[2557]	25/09/10	3,158	3,160	3,155	3,159	+2	+0.06	2,350	-
[2557]	25/09/09	3,187	3,188	3,157	3,157	-14	-0.44	1,720	-
[2557]	25/09/08	3,164	3,174	3,161	3,171	+49	+1.57	6,180	-
[2557]	25/09/05	3,138	3,142	3,122	3,122	+9	+0.29	9,010	-