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
[2562]	26/10/29	3,637	3,656	3,635	3,647	+32.0	+0.89	4,376	-
[2562]	26/10/28	3,653	3,653	3,615	3,615	-19.0	-0.52	17,947	-
[2562]	26/10/27	3,625	3,635	3,625	3,634	+10.0	+0.28	4,836	-
[2562]	26/10/26	3,618	3,624	3,614	3,624	-27.0	-0.74	2,614	-
[2562]	26/10/23	3,647	3,662	3,647	3,651	+8.0	+0.22	5,403	-
[2562]	26/10/22	3,652	3,653	3,643	3,643	+2.0	+0.05	1,960	-
[2562]	26/10/21	3,634	3,641	3,631	3,641	+30.0	+0.83	1,415	-
[2562]	26/10/20	3,628	3,628	3,601	3,611	-1.0	-0.03	4,025	-
[2562]	26/10/19	3,612	3,620	3,604	3,612	-11.0	-0.30	3,742	-
[2562]	26/10/16	3,613	3,623	3,613	3,623	+44.0	+1.23	550	-
[2562]	26/10/15	3,583	3,583	3,571	3,579	-7.0	-0.20	1,678	-
[2562]	26/10/14	3,576	3,589	3,576	3,586	-22.0	-0.61	914	-
[2562]	26/10/13	3,594	3,610	3,592	3,608	+51.0	+1.43	4,832	-
[2562]	26/10/09	3,553	3,560	3,553	3,557	+21.0	+0.59	801	-
[2562]	26/10/08	3,551	3,551	3,536	3,536	-31.0	-0.87	907	-
[2562]	26/10/07	3,566	3,572	3,566	3,567	+2.0	+0.06	1,144	-
[2562]	26/10/06	3,549	3,565	3,549	3,565	+19.0	+0.54	1,912	-
[2562]	26/10/05	3,557	3,557	3,546	3,546	+2.0	+0.06	4,056	-
[2562]	26/10/02	3,541	3,544	3,530	3,544	+3.0	+0.08	1,343	-
[2562]	26/10/01	3,550	3,550	3,536	3,541	-39.0	-1.09	3,377	-
[2562]	26/09/30	3,576	3,580	3,570	3,580	+4.0	+0.11	1,183	-
[2562]	26/09/29	3,572	3,576	3,562	3,576	-9.0	-0.25	849	-
[2562]	26/09/28	3,581	3,598	3,578	3,585	+19.0	+0.53	2,605	-
[2562]	26/09/25	3,557	3,567	3,556	3,566	-2.0	-0.06	27,393	-
[2562]	26/09/24	3,568	3,576	3,565	3,568	-39.0	-1.08	2,610	-
[2562]	26/09/18	3,610	3,610	3,595	3,607	-4.0	-0.11	12,487	-
[2562]	26/09/17	3,600	3,611	3,593	3,611	-14.0	-0.39	2,654	-
[2562]	26/09/16	3,623	3,626	3,621	3,625	-6.0	-0.17	20,646	-
[2562]	26/09/15	3,642	3,642	3,624	3,631	-14.0	-0.38	2,286	-
[2562]	26/09/14	3,625	3,651	3,625	3,645	+12.0	+0.33	1,630	-
[2562]	26/09/11	3,610	3,633	3,610	3,633	-21.0	-0.57	7,758	-
[2562]	26/09/10	3,644	3,654	3,644	3,654	-12.0	-0.33	3,552	-
[2562]	26/09/09	3,662	3,666	3,662	3,666	-33.0	-0.89	820	-
[2562]	26/09/08	3,688	3,699	3,676	3,699	-4.0	-0.11	3,164	-
[2562]	26/09/07	3,661	3,703	3,661	3,703	-12.0	-0.32	23,085	-
[2562]	26/09/04	3,727	3,728	3,715	3,715	+28.0	+0.76	23,071	-
[2562]	26/09/03	3,687	3,699	3,685	3,687	+25.0	+0.68	4,862	-
[2562]	26/09/02	3,665	3,666	3,662	3,662	-43.0	-1.16	3,316	-
[2562]	26/09/01	3,691	3,705	3,691	3,705	-3.0	-0.08	176	-
[2562]	26/08/31	3,712	3,712	3,707	3,708	-17.0	-0.46	547	-
[2562]	26/08/28	3,718	3,726	3,718	3,725	+5.0	+0.13	348	-
[2562]	26/08/27	3,729	3,731	3,720	3,720	-1.0	-0.03	1,366	-
[2562]	26/08/26	3,726	3,726	3,717	3,721	+9.0	+0.24	1,629	-
[2562]	26/08/25	3,710	3,713	3,708	3,712	+13.0	+0.35	14,754	-
[2562]	26/08/24	3,726	3,726	3,696	3,699	+28.0	+0.76	3,831	-
[2562]	26/08/21	3,667	3,671	3,664	3,671	-47.0	-1.26	2,394	-
[2562]	26/08/20	3,715	3,718	3,713	3,718	+12.0	+0.32	12,013	-
[2562]	26/08/19	3,706	3,706	3,698	3,706	-2.0	-0.05	7,142	-
[2562]	26/08/18	3,713	3,714	3,707	3,708	-23.0	-0.62	9,424	-
[2562]	26/08/17	3,732	3,732	3,726	3,731	-8.0	-0.21	329	-
[2562]	26/08/14	3,743	3,745	3,739	3,739	-3.0	-0.08	17,968	-
[2562]	26/08/13	3,732	3,742	3,732	3,742	+4.0	+0.11	16,285	-
[2562]	26/08/12	3,750	3,750	3,735	3,738	-15.0	-0.40	9,347	-
[2562]	26/08/10	3,745	3,755	3,745	3,753	+17.0	+0.46	18,141	-
[2562]	26/08/07	3,744	3,744	3,736	3,736	-46.0	-1.22	11,479	-
[2562]	26/08/06	3,769	3,788	3,769	3,782	+10.0	+0.27	1,137	-
[2562]	26/08/05	3,767	3,781	3,767	3,772	+62.0	+1.67	20,113	-
[2562]	26/08/04	3,691	3,710	3,691	3,710	+41.0	+1.12	17,426	-
[2562]	26/08/03	3,662	3,671	3,661	3,669	+20.0	+0.55	6,107	-
[2562]	26/07/31	3,639	3,651	3,639	3,649	+64.0	+1.79	35,102	-
[2562]	26/07/30	3,601	3,601	3,585	3,585	-77.0	-2.10	1,514	-
[2562]	26/07/29	3,644	3,675	3,644	3,662	+35.0	+0.96	50,897	-
[2562]	26/07/28	3,637	3,637	3,624	3,627	-14.0	-0.38	29,101	-
[2562]	26/07/27	3,636	3,641	3,630	3,641	+45.0	+1.25	2,570	-
[2562]	26/07/24	3,596	3,602	3,596	3,596	-33.0	-0.91	4,900	-
[2562]	26/07/23	3,627	3,640	3,627	3,629	-2.0	-0.06	19,026	-
[2562]	26/07/22	3,648	3,648	3,631	3,631	+15.0	+0.41	262	-
[2562]	26/07/21	3,610	3,621	3,607	3,616	-20.0	-0.55	4,140	-
[2562]	26/07/17	3,675	3,675	3,627	3,636	-33	-0.90	6,795	-
[2562]	26/07/16	3,662	3,674	3,662	3,669	+9	+0.25	15,659	-
[2562]	26/07/15	3,669	3,669	3,660	3,660	+6	+0.16	2,831	-
[2562]	26/07/14	3,652	3,656	3,643	3,654	-8	-0.22	53,178	-
[2562]	26/07/13	3,652	3,662	3,649	3,662	+1	+0.03	21,242	-
[2562]	26/07/10	3,684	3,684	3,652	3,661	+10	+0.27	1,057	-
[2562]	26/07/09	3,646	3,654	3,643	3,651	-29	-0.79	980	-
[2562]	26/07/08	3,656	3,685	3,656	3,680	-18	-0.49	580	-
[2562]	26/07/07	3,706	3,706	3,697	3,698	-8	-0.22	641	-
[2562]	26/07/06	3,740	3,740	3,706	3,706	-8	-0.22	210	-
[2562]	26/07/03	3,700	3,739	3,700	3,714	+46	+1.25	13,295	-
[2562]	26/07/02	3,645	3,672	3,645	3,668	+93	+2.60	914	-
[2562]	26/07/01	3,660	3,670	3,575	3,575	-88	-2.40	6,062	-
[2562]	26/06/30	3,668	3,668	3,653	3,663	+16	+0.44	37,304	-
[2562]	26/06/29	3,645	3,647	3,638	3,647	+4	+0.11	397	-
[2562]	26/06/26	3,647	3,650	3,633	3,643	+1	+0.03	4,901	-
[2562]	26/06/25	3,647	3,647	3,634	3,642	+20	+0.55	1,426	-
[2562]	26/06/24	3,601	3,628	3,601	3,622	+6	+0.17	358	-
[2562]	26/06/23	3,644	3,644	3,614	3,616	-3	-0.08	873	-
[2562]	26/06/22	3,608	3,620	3,605	3,619	+10	+0.28	43,312	-
[2562]	26/06/19	3,612	3,623	3,605	3,609	-25	-0.69	7,773	-
[2562]	26/06/18	3,602	3,636	3,602	3,634	-19	-0.52	2,266	-
[2562]	26/06/17	3,669	3,670	3,653	3,653	+22	+0.61	296	-
[2562]	26/06/16	3,602	3,633	3,602	3,631	+7	+0.19	2,939	-
[2562]	26/06/15	3,614	3,630	3,614	3,624	+53	+1.48	11,708	-
[2562]	26/06/12	3,575	3,575	3,566	3,571	+51	+1.45	2,760	-
[2562]	26/06/11	3,496	3,520	3,494	3,520	-46	-1.29	3,638	-
[2562]	26/06/10	3,562	3,568	3,558	3,566	-2	-0.06	450	-
[2562]	26/06/09	3,562	3,572	3,555	3,568	+13	+0.37	1,761	-
[2562]	26/06/08	3,566	3,591	3,555	3,555	-66	-1.82	4,570	-
[2562]	26/06/05	3,610	3,622	3,610	3,621	+56	+1.57	7,883	-
[2562]	26/06/04	3,553	3,591	3,553	3,565	-34	-0.94	2,142	-
[2562]	26/06/03	3,599	3,605	3,599	3,599	+1	+0.03	7,219	-
[2562]	26/06/02	3,583	3,598	3,567	3,598	+13	+0.36	2,641	-
[2562]	26/06/01	3,584	3,590	3,582	3,585	+25	+0.70	1,213	-
[2562]	26/05/29	3,556	3,561	3,555	3,560	+5	+0.14	3,522	-
[2562]	26/05/28	3,562	3,562	3,547	3,555	+11	+0.31	2,736	-
[2562]	26/05/27	3,548	3,549	3,544	3,544	-32	-0.89	3,115	-
[2562]	26/05/26	3,577	3,579	3,572	3,576	-7	-0.20	48,317	-
[2562]	26/05/25	3,568	3,583	3,568	3,583	+42	+1.19	6,238	-
[2562]	26/05/22	3,536	3,542	3,535	3,541	+37.0	+1.06	3,897	-
[2562]	26/05/21	3,503	3,509	3,499	3,504	+38.0	+1.10	2,113	-
[2562]	26/05/20	3,493	3,493	3,458	3,466	-13.0	-0.37	1,448	-
[2562]	26/05/19	3,485	3,488	3,478	3,479	+32.0	+0.93	3,750	-
[2562]	26/05/18	3,477	3,477	3,444	3,447	-53.0	-1.51	24,965	-
[2562]	26/05/15	3,511	3,512	3,497	3,500	-5.0	-0.14	5,878	-
[2562]	26/05/14	3,500	3,505	3,495	3,505	+12.0	+0.34	1,423	-
[2562]	26/05/13	3,486	3,495	3,486	3,493	+8.0	+0.23	1,256	-
[2562]	26/05/12	3,487	3,490	3,484	3,485	+8.0	+0.23	741	-
[2562]	26/05/11	3,486	3,486	3,466	3,477	-13.0	-0.37	22,624	-
[2562]	26/05/08	3,483	3,490	3,482	3,490	-20.0	-0.57	20,625	-
[2562]	26/05/07	3,496	3,514	3,496	3,510	+14.0	+0.40	11,305	-
[2562]	26/05/01	3,496	3,498	3,490	3,496	+86.0	+2.52	21,443	-
[2562]	26/04/30	3,427	3,429	3,410	3,410	-49.0	-1.42	7,648	-
[2562]	26/04/28	3,477	3,477	3,459	3,459	+2.0	+0.06	1,017	-
[2562]	26/04/27	3,456	3,461	3,453	3,457	-8	-0.23	3,593	-
[2562]	26/04/24	3,461	3,469	3,461	3,465	+6	+0.17	301	-
[2562]	26/04/23	3,471	3,471	3,450	3,459	-17	-0.49	993	-
[2562]	26/04/22	3,484	3,484	3,473	3,476	-9	-0.26	11,169	-
[2562]	26/04/21	3,482	3,488	3,480	3,485	+27	+0.78	4,383	-
[2562]	26/04/20	3,446	3,458	3,444	3,458	+32	+0.93	1,315	-
[2562]	26/04/17	3,420	3,426	3,420	3,426	+10	+0.29	6,718	-
[2562]	26/04/16	3,417	3,418	3,413	3,416	-1	-0.03	34,702	-
[2562]	26/04/15	3,417	3,419	3,413	3,417	+24	+0.71	2,635	-
[2562]	26/04/14	3,401	3,401	3,392	3,393	+37	+1.10	7,125	-
[2562]	26/04/13	3,340	3,356	3,337	3,356	-27	-0.80	4,297	-
[2562]	26/04/10	3,391	3,394	3,383	3,383	+13	+0.39	4,344	-
[2562]	26/04/09	3,373	3,373	3,366	3,370	+9	+0.27	1,397	-
[2562]	26/04/08	3,346	3,363	3,339	3,361	+82	+2.50	36,741	-
[2562]	26/04/07	3,297	3,297	3,275	3,279	+9	+0.28	664	-
[2562]	26/04/06	3,243	3,275	3,243	3,270	-1	-0.03	4,952	-
[2562]	26/04/03	3,275	3,275	3,268	3,271	+33	+1.02	2,606	-
[2562]	26/04/02	3,276	3,285	3,238	3,238	-46	-1.40	11,263	-
[2562]	26/04/01	3,256	3,284	3,256	3,284	+76	+2.37	58,100	-
[2562]	26/03/31	3,180	3,216	3,177	3,208	+21	+0.66	2,887	-
[2562]	26/03/30	3,155	3,187	3,155	3,187	-67	-2.06	5,015	-
[2562]	26/03/27	3,255	3,257	3,244	3,254	-5	-0.15	28,638	-
[2562]	26/03/26	3,277	3,277	3,259	3,259	-18	-0.55	193,506	-
[2562]	26/03/25	3,276	3,291	3,272	3,277	+30	+0.92	5,251	-
[2562]	26/03/24	3,269	3,269	3,241	3,247	+48	+1.50	22,125	-
[2562]	26/03/23	3,210	3,218	3,199	3,199	-63	-1.93	7,988	-
[2562]	26/03/19	3,272	3,272	3,250	3,262	-80	-2.39	7,466	-
[2562]	26/03/18	3,315	3,342	3,315	3,342	+46	+1.40	168,370	-
[2562]	26/03/17	3,318	3,318	3,296	3,296	-6	-0.18	701	-
[2562]	26/03/16	3,300	3,304	3,293	3,302	+1	+0.03	9,585	-
[2562]	26/03/13	3,301	3,316	3,300	3,301	-9	-0.27	8,376	-
[2562]	26/03/12	3,319	3,320	3,306	3,310	-72	-2.13	6,542	-
[2562]	26/03/11	3,370	3,386	3,370	3,382	+17	+0.51	11,842	-
[2562]	26/03/10	3,358	3,367	3,352	3,365	+72	+2.19	1,338	-
[2562]	26/03/09	3,295	3,299	3,269	3,293	-102	-3.00	16,284	-
[2562]	26/03/06	3,392	3,397	3,389	3,395	-28	-0.82	18,085	-
[2562]	26/03/05	3,418	3,450	3,418	3,423	+15	+0.44	12,776	-
[2562]	26/03/04	3,420	3,429	3,408	3,408	-22	-0.64	8,502	-
[2562]	26/03/03	3,449	3,450	3,424	3,430	+7	+0.20	5,824	-
[2562]	26/03/02	3,417	3,438	3,415	3,423	-56	-1.61	61,601	-
[2562]	26/02/27	3,477	3,479	3,473	3,479	-10	-0.29	6,966	-
[2562]	26/02/26	3,491	3,491	3,487	3,489	+13	+0.37	1,864	-
[2562]	26/02/25	3,474	3,476	3,468	3,476	+21	+0.61	6,046	-
[2562]	26/02/24	3,450	3,455	3,449	3,455	-44	-1.26	98,820	-
[2562]	26/02/20	3,492	3,499	3,492	3,499	-11	-0.31	915	-
[2562]	26/02/19	3,509	3,510	3,505	3,510	+5	+0.14	546	-
[2562]	26/02/18	3,493	3,505	3,493	3,505	+15	+0.43	6,244	-
[2562]	26/02/17	3,504	3,504	3,487	3,490	-11	-0.31	3,818	-
[2562]	26/02/16	3,500	3,505	3,498	3,501	+6	+0.17	3,902	-
[2562]	26/02/13	3,497	3,501	3,487	3,495	-62	-1.74	13,495	-
[2562]	26/02/12	3,541	3,557	3,538	3,557	+12	+0.34	453,983	-
[2562]	26/02/10	3,542	3,545	3,541	3,545	-2	-0.06	2,173	-
[2562]	26/02/09	3,551	3,551	3,540	3,547	+83	+2.40	8,029	-
[2562]	26/02/06	3,444	3,464	3,436	3,464	-26	-0.74	19,334	-
[2562]	26/02/05	3,498	3,501	3,490	3,490	0	0.00	2,826	-
[2562]	26/02/04	3,498	3,498	3,483	3,490	-10	-0.29	5,360	-
[2562]	26/02/03	3,493	3,500	3,491	3,500	+73	+2.13	3,508	-
[2562]	26/02/02	3,463	3,463	3,426	3,427	-21	-0.61	2,020	-
[2562]	26/01/30	3,461	3,462	3,448	3,448	-19	-0.55	924	-
[2562]	26/01/29	3,470	3,470	3,456	3,467	-3	-0.09	59,245	-
[2562]	26/01/28	3,455	3,470	3,455	3,470	-23	-0.66	63,352	-
[2562]	26/01/27	3,471	3,493	3,471	3,493	+23	+0.66	41,040	-
[2562]	26/01/26	3,485	3,485	3,463	3,470	-31	-0.89	10,188	-
[2562]	26/01/23	3,487	3,501	3,487	3,501	+20	+0.57	42,047	-
[2562]	26/01/22	3,479	3,484	3,475	3,481	+38	+1.10	21,755	-
[2562]	26/01/21	3,434	3,449	3,433	3,443	-15	-0.43	2,979	-
[2562]	26/01/20	3,464	3,466	3,456	3,458	-17	-0.49	28,563	-
[2562]	26/01/19	3,476	3,479	3,468	3,475	-34	-0.97	5,134	-
[2562]	26/01/16	3,504	3,509	3,502	3,509	+27	+0.78	2,884	-
[2562]	26/01/15	3,477	3,483	3,476	3,482	0	0.00	795	-
[2562]	26/01/14	3,480	3,483	3,475	3,482	-33	-0.94	14,345	-
[2562]	26/01/13	3,509	3,515	3,507	3,515	+25	+0.72	12,239	-
[2562]	26/01/09	3,493	3,493	3,489	3,490	+24	+0.69	2,401	-
[2562]	26/01/08	3,474	3,475	3,460	3,466	-50	-1.42	3,403	-
[2562]	26/01/07	3,507	3,516	3,506	3,516	+27	+0.77	89,087	-
[2562]	26/01/06	3,487	3,492	3,484	3,489	+37	+1.07	94,227	-
[2562]	26/01/05	3,477	3,477	3,447	3,452	-26	-0.75	7,148	-
[2562]	25/12/30	3,454	3,478	3,452	3,478	+3	+0.09	18,919	-
[2562]	25/12/29	3,473	3,475	3,472	3,475	0	0.00	97,359	-
[2562]	25/12/26	3,456	3,477	3,456	3,475	+3	+0.09	21,277	-
[2562]	25/12/25	3,464	3,473	3,464	3,472	+19	+0.55	1,893	-
[2562]	25/12/24	3,451	3,453	3,450	3,453	+2	+0.06	20,919	-
[2562]	25/12/23	3,449	3,451	3,446	3,451	+14	+0.41	30,692	-
[2562]	25/12/22	3,438	3,438	3,430	3,437	+22	+0.64	8,239	-
[2562]	25/12/19	3,419	3,419	3,415	3,415	-1	-0.03	1,902	-
[2562]	25/12/18	3,415	3,419	3,413	3,416	-14	-0.41	4,192	-
[2562]	25/12/17	3,405	3,432	3,405	3,430	-17	-0.49	868	-
[2562]	25/12/16	3,461	3,461	3,446	3,447	-23	-0.66	3,506	-
[2562]	25/12/15	3,462	3,471	3,462	3,470	-22	-0.63	84,278	-
[2562]	25/12/12	3,481	3,492	3,479	3,492	+73	+2.14	87,844	-
[2562]	25/12/11	3,434	3,436	3,391	3,419	+21	+0.62	2,585	-
[2562]	25/12/10	3,395	3,398	3,395	3,398	-9	-0.26	635	-
[2562]	25/12/09	3,412	3,412	3,407	3,407	-19	-0.55	1,220	-
[2562]	25/12/08	3,423	3,426	3,421	3,426	+2	+0.06	4,329	-
[2562]	25/12/05	3,417	3,424	3,416	3,424	-3	-0.09	3,826	-
[2562]	25/12/04	3,424	3,427	3,421	3,427	+30	+0.88	35,909	-
[2562]	25/12/03	3,396	3,401	3,393	3,397	+19	+0.56	21,459	-
[2562]	25/12/02	3,360	3,378	3,360	3,378	-10	-0.30	2,740	-
[2562]	25/12/01	3,384	3,401	3,384	3,388	-2	-0.06	49,706	-
[2562]	25/11/28	3,393	3,395	3,381	3,390	+1	+0.03	2,814	-
[2562]	25/11/27	3,386	3,425	3,386	3,389	+14	+0.41	10,776	-
[2562]	25/11/26	3,365	3,375	3,365	3,375	+62	+1.87	5,397	-
[2562]	25/11/25	3,316	3,316	3,311	3,313	+40	+1.22	2,664	-
[2562]	25/11/21	3,274	3,285	3,272	3,273	-44	-1.33	14,792	-
[2562]	25/11/20	3,310	3,318	3,308	3,317	+21	+0.64	9,370	-
[2562]	25/11/19	3,297	3,305	3,286	3,296	-55	-1.64	11,104	-
[2562]	25/11/18	3,333	3,351	3,310	3,351	-32	-0.95	35,807	-
[2562]	25/11/17	3,369	3,383	3,365	3,383	-3	-0.09	43,281	-
[2562]	25/11/14	3,395	3,398	3,386	3,386	-73	-2.11	3,931	-
[2562]	25/11/13	3,445	3,459	3,445	3,459	+25	+0.73	117,359	-
[2562]	25/11/12	3,420	3,434	3,420	3,434	+49	+1.45	55,714	-
[2562]	25/11/11	3,396	3,396	3,385	3,385	+21	+0.62	35,525	-
[2562]	25/11/10	3,367	3,369	3,362	3,364	+2	+0.06	9,685	-
[2562]	25/11/07	3,361	3,363	3,353	3,362	-22	-0.65	63,220	-
[2562]	25/11/06	3,385	3,386	3,377	3,384	+17	+0.50	70,292	-
[2562]	25/11/05	3,369	3,372	3,357	3,367	+6	+0.18	129,416	-
[2562]	25/11/04	3,381	3,383	3,361	3,361	-42	-1.23	6,032	-
[2562]	25/10/31	3,385	3,408	3,385	3,403	+56	+1.67	2,024	-
[2562]	25/10/30	3,405	3,415	3,347	3,347	-69	-2.02	11,219	-
[2562]	25/10/29	3,410	3,416	3,406	3,416	+13	+0.38	4,610	-
[2562]	25/10/28	3,402	3,403	3,399	3,403	+6	+0.18	2,122	-
[2562]	25/10/27	3,398	3,403	3,392	3,397	+43	+1.28	3,988	-
[2562]	25/10/24	3,343	3,354	3,342	3,354	+27	+0.81	5,214	-
[2562]	25/10/23	3,324	3,332	3,319	3,327	-38	-1.13	7,777	-
[2562]	25/10/22	3,352	3,365	3,352	3,365	+26	+0.78	10,360	-
[2562]	25/10/21	3,334	3,347	3,334	3,339	+12	+0.36	3,033	-
[2562]	25/10/20	3,305	3,327	3,300	3,327	+55	+1.68	6,598	-
[2562]	25/10/17	3,284	3,285	3,272	3,272	-47	-1.42	3,056	-
[2562]	25/10/16	3,315	3,319	3,311	3,319	-4	-0.12	22,636	-
[2562]	25/10/15	3,307	3,323	3,307	3,323	+41	+1.25	6,462	-
[2562]	25/10/14	3,299	3,334	3,280	3,282	-43	-1.29	36,083	-
[2562]	25/10/10	3,325	3,329	3,321	3,325	-18	-0.54	10,458	-
[2562]	25/10/09	3,341	3,343	3,337	3,343	+4	+0.12	8,357	-
[2562]	25/10/08	3,337	3,343	3,337	3,339	+1	+0.03	8,048	-
[2562]	25/10/07	3,340	3,342	3,338	3,338	-21	-0.63	1,593	-
[2562]	25/10/06	3,355	3,359	3,351	3,359	+16	+0.48	5,361	-
[2562]	25/10/03	3,334	3,343	3,333	3,343	+13	+0.39	6,186	-
[2562]	25/10/02	3,327	3,330	3,300	3,330	+23	+0.70	2,445	-
[2562]	25/10/01	3,320	3,320	3,301	3,307	-11	-0.33	6,318	-
[2562]	25/09/30	3,320	3,321	3,317	3,318	-5	-0.15	1,149	-
[2562]	25/09/29	3,315	3,328	3,315	3,323	+22	+0.67	3,149	-
[2562]	25/09/26	3,309	3,309	3,268	3,301	-10	-0.30	2,904	-
[2562]	25/09/25	3,321	3,321	3,310	3,311	-17	-0.51	1,543	-
[2562]	25/09/24	3,323	3,329	3,320	3,328	+11	+0.33	4,957	-
[2562]	25/09/22	3,322	3,322	3,314	3,317	+47	+1.44	2,781	-
[2562]	25/09/19	3,313	3,319	3,270	3,270	-41	-1.24	10,977	-
[2562]	25/09/18	3,311	3,313	3,307	3,311	+41	+1.25	2,221	-
[2562]	25/09/17	3,284	3,292	3,270	3,270	-27	-0.82	11,603	-
[2562]	25/09/16	3,294	3,297	3,292	3,297	-14	-0.42	3,408	-
[2562]	25/09/12	3,300	3,311	3,299	3,311	+44	+1.35	110,463	-
[2562]	25/09/11	3,269	3,271	3,266	3,267	-10	-0.31	37,848	-
[2562]	25/09/10	3,275	3,280	3,275	3,277	-23	-0.70	1,171	-
[2562]	25/09/09	3,272	3,300	3,268	3,300	+17	+0.52	1,145	-
[2562]	25/09/08	3,262	3,283	3,251	3,283	+33	+1.02	5,841	-
[2562]	25/09/05	3,278	3,282	3,250	3,250	0	0.00	14,981	-