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
[2564]	26/10/29	3,606	3,606	3,551	3,570	-21.0	-0.58	7,209	-
[2564]	26/10/28	3,612	3,623	3,584	3,591	-7.0	-0.19	11,558	-
[2564]	26/10/27	3,621	3,624	3,598	3,598	-23.0	-0.64	20,952	-
[2564]	26/10/26	3,646	3,646	3,595	3,621	+1.0	+0.03	18,316	-
[2564]	26/10/23	3,620	3,620	3,579	3,620	-6.0	-0.17	4,567	-
[2564]	26/10/22	3,624	3,643	3,623	3,626	-75.0	-2.03	18,118	-
[2564]	26/10/21	3,718	3,724	3,676	3,701	-2.0	-0.05	11,300	-
[2564]	26/10/20	3,728	3,728	3,667	3,703	-25.0	-0.67	25,980	-
[2564]	26/10/19	3,737	3,737	3,695	3,728	0	+0.00	22,310	-
[2564]	26/10/16	3,729	3,729	3,701	3,728	+35.0	+0.95	12,226	-
[2564]	26/10/15	3,709	3,709	3,665	3,693	-25.0	-0.67	13,025	-
[2564]	26/10/14	3,720	3,720	3,696	3,718	+5.0	+0.13	20,270	-
[2564]	26/10/13	3,695	3,715	3,677	3,713	+63.0	+1.73	33,771	-
[2564]	26/10/09	3,649	3,666	3,633	3,650	+17.0	+0.47	20,673	-
[2564]	26/10/08	3,655	3,655	3,611	3,633	-26.0	-0.71	14,373	-
[2564]	26/10/07	3,673	3,673	3,648	3,659	-11.0	-0.30	12,920	-
[2564]	26/10/06	3,666	3,670	3,640	3,670	+29.0	+0.80	24,310	-
[2564]	26/10/05	3,709	3,709	3,626	3,641	-18.0	-0.49	16,524	-
[2564]	26/10/02	3,704	3,704	3,633	3,659	-25.0	-0.68	14,506	-
[2564]	26/10/01	3,698	3,698	3,653	3,684	+6.0	+0.16	7,080	-
[2564]	26/09/30	3,665	3,683	3,639	3,678	+13.0	+0.35	14,081	-
[2564]	26/09/29	3,701	3,703	3,652	3,665	-34.0	-0.92	10,171	-
[2564]	26/09/28	3,726	3,727	3,699	3,699	-16.0	-0.43	8,404	-
[2564]	26/09/25	3,704	3,717	3,695	3,715	+24.0	+0.65	2,197	-
[2564]	26/09/24	3,710	3,710	3,688	3,691	-18.0	-0.49	16,166	-
[2564]	26/09/18	3,745	3,745	3,694	3,709	-10.0	-0.27	28,877	-
[2564]	26/09/17	3,715	3,719	3,698	3,719	+39.0	+1.06	22,151	-
[2564]	26/09/16	3,653	3,700	3,653	3,680	+11.0	+0.30	645,262	-
[2564]	26/09/15	3,695	3,695	3,658	3,669	-9.0	-0.24	591,288	-
[2564]	26/09/14	3,605	3,678	3,605	3,678	+64.0	+1.77	6,838	-
[2564]	26/09/11	3,616	3,650	3,594	3,614	-18.0	-0.50	596,686	-
[2564]	26/09/10	3,630	3,632	3,608	3,632	0	+0.00	602,590	-
[2564]	26/09/09	3,672	3,672	3,615	3,632	-6.0	-0.16	8,383	-
[2564]	26/09/08	3,688	3,688	3,638	3,638	-64.0	-1.73	9,947	-
[2564]	26/09/07	3,702	3,720	3,688	3,702	+2.0	+0.05	12,964	-
[2564]	26/09/04	3,752	3,752	3,700	3,700	-29.0	-0.78	552,602	-
[2564]	26/09/03	3,726	3,744	3,719	3,729	-14.0	-0.37	25,817	-
[2564]	26/09/02	3,792	3,792	3,724	3,743	-29.0	-0.77	12,987	-
[2564]	26/09/01	3,774	3,794	3,752	3,772	-3.0	-0.08	15,248	-
[2564]	26/08/31	3,775	3,775	3,746	3,775	+15.0	+0.40	38,492	-
[2564]	26/08/28	3,735	3,762	3,713	3,760	+30.0	+0.80	4,630	-
[2564]	26/08/27	3,720	3,738	3,703	3,730	+16.0	+0.43	5,705	-
[2564]	26/08/26	3,687	3,723	3,687	3,714	+27.0	+0.73	12,071	-
[2564]	26/08/25	3,700	3,710	3,687	3,687	-12.0	-0.32	21,505	-
[2564]	26/08/24	3,686	3,699	3,672	3,699	+29.0	+0.79	14,263	-
[2564]	26/08/21	3,641	3,670	3,639	3,670	+99.0	+2.77	10,011	-
[2564]	26/08/20	3,627	3,642	3,571	3,571	-29.0	-0.81	16,550	-
[2564]	26/08/19	3,660	3,660	3,586	3,600	-63.0	-1.72	40,462	-
[2564]	26/08/18	3,665	3,665	3,636	3,663	+11.0	+0.30	2,754	-
[2564]	26/08/17	3,658	3,666	3,646	3,652	-4.0	-0.11	4,922	-
[2564]	26/08/14	3,640	3,658	3,624	3,656	+16.0	+0.44	20,620	-
[2564]	26/08/13	3,652	3,660	3,622	3,640	+13.0	+0.36	6,455	-
[2564]	26/08/12	3,649	3,658	3,627	3,627	+2.0	+0.06	11,731	-
[2564]	26/08/10	3,580	3,644	3,577	3,625	+54.0	+1.51	42,663	-
[2564]	26/08/07	3,577	3,579	3,542	3,571	+31.0	+0.88	22,837	-
[2564]	26/08/06	3,482	3,540	3,482	3,540	+40.0	+1.14	19,000	-
[2564]	26/08/05	3,490	3,500	3,477	3,500	+34.0	+0.98	43,057	-
[2564]	26/08/04	3,499	3,499	3,459	3,466	-33.0	-0.94	20,430	-
[2564]	26/08/03	3,513	3,513	3,449	3,499	-42.0	-1.19	117,293	-
[2564]	26/07/31	3,558	3,558	3,505	3,541	-14.0	-0.39	7,337	-
[2564]	26/07/30	3,576	3,576	3,514	3,555	-16.0	-0.45	56,281	-
[2564]	26/07/29	3,548	3,571	3,530	3,571	+33.0	+0.93	27,567	-
[2564]	26/07/28	3,539	3,540	3,514	3,538	+5.0	+0.14	27,374	-
[2564]	26/07/27	3,485	3,541	3,485	3,533	+51.0	+1.46	53,353	-
[2564]	26/07/24	3,479	3,482	3,455	3,482	+7.0	+0.20	68,403	-
[2564]	26/07/23	3,483	3,495	3,475	3,475	-37.0	-1.05	20,872	-
[2564]	26/07/22	3,480	3,512	3,480	3,512	+22.0	+0.63	21,893	-
[2564]	26/07/21	3,481	3,493	3,454	3,490	+46.0	+1.34	29,400	-
[2564]	26/07/17	3,477	3,477	3,411	3,444	-18	-0.52	74,678	-
[2564]	26/07/16	3,450	3,487	3,450	3,462	-6	-0.17	23,661	-
[2564]	26/07/15	3,461	3,478	3,455	3,468	+15	+0.43	37,642	-
[2564]	26/07/14	3,439	3,455	3,419	3,453	+31	+0.91	38,735	-
[2564]	26/07/13	3,430	3,447	3,406	3,422	-8	-0.23	22,425	-
[2564]	26/07/10	3,425	3,433	3,412	3,430	+27	+0.79	36,830	-
[2564]	26/07/09	3,406	3,407	3,392	3,403	-22	-0.64	13,351	-
[2564]	26/07/08	3,439	3,439	3,403	3,425	+12	+0.35	10,563	-
[2564]	26/07/07	3,423	3,440	3,408	3,413	-3	-0.09	27,791	-
[2564]	26/07/06	3,419	3,432	3,391	3,416	+25	+0.74	26,003	-
[2564]	26/07/03	3,380	3,391	3,368	3,391	+21	+0.62	32,738	-
[2564]	26/07/02	3,330	3,370	3,329	3,370	+52	+1.57	23,259	-
[2564]	26/07/01	3,336	3,340	3,313	3,318	-10	-0.30	19,486	-
[2564]	26/06/30	3,316	3,335	3,302	3,328	+18	+0.54	724,859	-
[2564]	26/06/29	3,280	3,310	3,280	3,310	+37	+1.13	61,842	-
[2564]	26/06/26	3,270	3,284	3,262	3,273	0	0.00	79,914	-
[2564]	26/06/25	3,274	3,284	3,262	3,273	+24	+0.74	24,688	-
[2564]	26/06/24	3,263	3,266	3,240	3,249	+4	+0.12	37,473	-
[2564]	26/06/23	3,274	3,279	3,245	3,245	-32	-0.98	79,750	-
[2564]	26/06/22	3,273	3,285	3,263	3,277	+4	+0.12	15,454	-
[2564]	26/06/19	3,293	3,294	3,265	3,273	-18	-0.55	9,116	-
[2564]	26/06/18	3,279	3,297	3,273	3,291	+10	+0.30	21,979	-
[2564]	26/06/17	3,300	3,302	3,274	3,281	-4	-0.12	9,409	-
[2564]	26/06/16	3,310	3,310	3,277	3,285	-25	-0.76	37,832	-
[2564]	26/06/15	3,305	3,338	3,305	3,310	+36	+1.10	72,612	-
[2564]	26/06/12	3,292	3,292	3,269	3,274	+25	+0.77	79,206	-
[2564]	26/06/11	3,268	3,268	3,226	3,249	-20	-0.61	25,725	-
[2564]	26/06/10	3,280	3,289	3,259	3,269	-2	-0.06	14,374	-
[2564]	26/06/09	3,283	3,303	3,268	3,271	+9	+0.28	25,289	-
[2564]	26/06/08	3,255	3,279	3,240	3,262	-20	-0.61	78,398	-
[2564]	26/06/05	3,291	3,301	3,279	3,282	+13	+0.40	15,226	-
[2564]	26/06/04	3,300	3,300	3,265	3,269	-29	-0.88	29,631	-
[2564]	26/06/03	3,289	3,306	3,263	3,298	+33	+1.01	61,869	-
[2564]	26/06/02	3,250	3,269	3,229	3,265	-20	-0.61	35,747	-
[2564]	26/06/01	3,347	3,347	3,268	3,285	-51	-1.53	25,766	-
[2564]	26/05/29	3,310	3,352	3,302	3,336	+36	+1.09	78,035	-
[2564]	26/05/28	3,311	3,311	3,264	3,300	+1	+0.03	76,926	-
[2564]	26/05/27	3,300	3,310	3,288	3,299	+9	+0.27	18,574	-
[2564]	26/05/26	3,307	3,312	3,290	3,290	-17	-0.51	20,947	-
[2564]	26/05/25	3,300	3,321	3,292	3,307	+2	+0.06	13,578	-
[2564]	26/05/22	3,308	3,320	3,300	3,305	-6.0	-0.18	36,085	-
[2564]	26/05/21	3,306	3,327	3,306	3,311	+20.0	+0.61	26,816	-
[2564]	26/05/20	3,342	3,342	3,266	3,291	-36.0	-1.08	29,824	-
[2564]	26/05/19	3,375	3,375	3,317	3,327	-52.0	-1.54	17,042	-
[2564]	26/05/18	3,372	3,379	3,321	3,379	0	+0.00	20,033	-
[2564]	26/05/15	3,366	3,400	3,357	3,379	0	+0.00	13,788	-
[2564]	26/05/14	3,421	3,421	3,372	3,379	-14.0	-0.41	7,082	-
[2564]	26/05/13	3,400	3,418	3,391	3,393	-12.0	-0.35	11,191	-
[2564]	26/05/12	3,416	3,450	3,400	3,405	+5.0	+0.15	30,313	-
[2564]	26/05/11	3,395	3,423	3,380	3,400	0	+0.00	15,241	-
[2564]	26/05/08	3,390	3,400	3,366	3,400	0	+0.00	13,612	-
[2564]	26/05/07	3,389	3,416	3,378	3,400	+36.0	+1.07	26,933	-
[2564]	26/05/01	3,381	3,381	3,336	3,364	-1.0	-0.03	18,683	-
[2564]	26/04/30	3,377	3,388	3,362	3,365	-19.0	-0.56	21,147	-
[2564]	26/04/28	3,356	3,389	3,341	3,384	+28.0	+0.83	29,377	-
[2564]	26/04/27	3,361	3,370	3,318	3,356	-12	-0.36	29,675	-
[2564]	26/04/24	3,385	3,389	3,356	3,368	-17	-0.50	22,598	-
[2564]	26/04/23	3,425	3,425	3,374	3,385	-111	-3.18	54,772	-
[2564]	26/04/22	3,499	3,499	3,457	3,496	-8	-0.23	43,282	-
[2564]	26/04/21	3,537	3,537	3,498	3,504	-23	-0.65	19,587	-
[2564]	26/04/20	3,545	3,545	3,510	3,527	-8	-0.23	34,593	-
[2564]	26/04/17	3,579	3,579	3,523	3,535	-24	-0.67	25,514	-
[2564]	26/04/16	3,598	3,598	3,556	3,559	-6	-0.17	13,944	-
[2564]	26/04/15	3,599	3,599	3,548	3,565	+25	+0.71	111,344	-
[2564]	26/04/14	3,602	3,602	3,539	3,540	-27	-0.76	13,924	-
[2564]	26/04/13	3,575	3,575	3,533	3,567	-8	-0.22	40,253	-
[2564]	26/04/10	3,662	3,662	3,575	3,575	-17	-0.47	27,101	-
[2564]	26/04/09	3,617	3,641	3,592	3,592	-37	-1.02	103,834	-
[2564]	26/04/08	3,647	3,647	3,607	3,629	+52	+1.45	13,719	-
[2564]	26/04/07	3,597	3,625	3,561	3,577	+7	+0.20	16,393	-
[2564]	26/04/06	3,557	3,590	3,557	3,570	-1	-0.03	8,215	-
[2564]	26/04/03	3,589	3,589	3,557	3,571	+6	+0.17	20,850	-
[2564]	26/04/02	3,619	3,630	3,550	3,565	-10	-0.28	28,839	-
[2564]	26/04/01	3,556	3,575	3,530	3,575	+89	+2.55	17,421	-
[2564]	26/03/31	3,480	3,540	3,472	3,486	-22	-0.63	91,467	-
[2564]	26/03/30	3,500	3,508	3,465	3,508	-38	-1.07	217,433	-
[2564]	26/03/27	3,560	3,584	3,539	3,546	+37	+1.05	23,116	-
[2564]	26/03/26	3,586	3,586	3,509	3,509	-53	-1.49	13,221	-
[2564]	26/03/25	3,564	3,567	3,544	3,562	+47	+1.34	27,446	-
[2564]	26/03/24	3,511	3,515	3,489	3,515	+62	+1.80	33,589	-
[2564]	26/03/23	3,506	3,506	3,424	3,453	-113	-3.17	55,838	-
[2564]	26/03/19	3,566	3,580	3,534	3,566	-70	-1.93	20,516	-
[2564]	26/03/18	3,561	3,636	3,551	3,636	+121	+3.44	4,313	-
[2564]	26/03/17	3,522	3,543	3,510	3,515	+22	+0.63	17,112	-
[2564]	26/03/16	3,511	3,513	3,478	3,493	-26	-0.74	10,689	-
[2564]	26/03/13	3,504	3,548	3,504	3,519	-112	-3.08	61,853	-
[2564]	26/03/12	3,586	3,631	3,528	3,631	+20	+0.55	76,488	-
[2564]	26/03/11	3,607	3,630	3,600	3,611	+37	+1.04	14,218	-
[2564]	26/03/10	3,571	3,593	3,547	3,574	+34	+0.96	54,271	-
[2564]	26/03/09	3,470	3,593	3,457	3,540	-53	-1.48	58,927	-
[2564]	26/03/06	3,579	3,599	3,549	3,593	-32	-0.88	10,491	-
[2564]	26/03/05	3,651	3,651	3,588	3,625	+28	+0.78	71,753	-
[2564]	26/03/04	3,624	3,624	3,493	3,597	-72	-1.96	115,566	-
[2564]	26/03/03	3,758	3,758	3,657	3,669	-87	-2.32	26,714	-
[2564]	26/03/02	3,750	3,759	3,693	3,756	+19	+0.51	17,722	-
[2564]	26/02/27	3,706	3,771	3,700	3,737	+37	+1.00	26,147	-
[2564]	26/02/26	3,710	3,712	3,691	3,700	+16	+0.43	7,676	-
[2564]	26/02/25	3,695	3,695	3,658	3,684	+6	+0.16	204,420	-
[2564]	26/02/24	3,669	3,685	3,634	3,678	-11	-0.30	35,202	-
[2564]	26/02/20	3,681	3,689	3,639	3,689	-5	-0.14	25,413	-
[2564]	26/02/19	3,680	3,694	3,654	3,694	+24	+0.65	4,587	-
[2564]	26/02/18	3,640	3,670	3,640	3,670	+30	+0.82	98,438	-
[2564]	26/02/17	3,636	3,641	3,613	3,640	0	0.00	98,765	-
[2564]	26/02/16	3,650	3,650	3,620	3,640	-10	-0.27	24,723	-
[2564]	26/02/13	3,680	3,699	3,626	3,650	-55	-1.48	142,524	-
[2564]	26/02/12	3,700	3,723	3,697	3,705	+25	+0.68	16,568	-
[2564]	26/02/10	3,675	3,697	3,670	3,680	+37	+1.02	125,825	-
[2564]	26/02/09	3,667	3,700	3,643	3,643	+46	+1.28	42,217	-
[2564]	26/02/06	3,600	3,638	3,596	3,597	-8	-0.22	11,195	-
[2564]	26/02/05	3,631	3,636	3,595	3,605	+44	+1.24	11,704	-
[2564]	26/02/04	3,558	3,612	3,555	3,561	0	0.00	18,770	-
[2564]	26/02/03	3,536	3,564	3,527	3,561	+14	+0.39	8,386	-
[2564]	26/02/02	3,544	3,548	3,480	3,547	+25	+0.71	10,802	-
[2564]	26/01/30	3,512	3,522	3,500	3,522	+24	+0.69	21,269	-
[2564]	26/01/29	3,480	3,508	3,460	3,498	+11	+0.32	50,304	-
[2564]	26/01/28	3,509	3,509	3,479	3,487	-45	-1.27	20,153	-
[2564]	26/01/27	3,513	3,532	3,485	3,532	+12	+0.34	23,003	-
[2564]	26/01/26	3,548	3,548	3,516	3,520	-40	-1.12	8,490	-
[2564]	26/01/23	3,607	3,607	3,560	3,560	-19	-0.53	12,615	-
[2564]	26/01/22	3,550	3,579	3,550	3,579	+38	+1.07	12,048	-
[2564]	26/01/21	3,565	3,565	3,514	3,541	-33	-0.92	54,119	-
[2564]	26/01/20	3,600	3,600	3,561	3,574	-24	-0.67	115,998	-
[2564]	26/01/19	3,674	3,674	3,561	3,598	-6	-0.17	23,451	-
[2564]	26/01/16	3,604	3,605	3,582	3,604	-1	-0.03	19,674	-
[2564]	26/01/15	3,600	3,612	3,576	3,605	+19	+0.53	24,630	-
[2564]	26/01/14	3,575	3,586	3,555	3,586	+46	+1.30	20,906	-
[2564]	26/01/13	3,550	3,550	3,518	3,540	+60	+1.72	125,829	-
[2564]	26/01/09	3,500	3,504	3,480	3,480	+13	+0.37	9,938	-
[2564]	26/01/08	3,486	3,487	3,464	3,467	-22	-0.63	37,166	-
[2564]	26/01/07	3,468	3,499	3,450	3,489	+24	+0.69	18,925	-
[2564]	26/01/06	3,441	3,471	3,434	3,465	+54	+1.58	98,557	-
[2564]	26/01/05	3,409	3,421	3,397	3,411	+18	+0.53	41,167	-
[2564]	25/12/30	3,411	3,411	3,393	3,393	-12	-0.35	6,117	-
[2564]	25/12/29	3,405	3,405	3,379	3,405	+30	+0.89	21,922	-
[2564]	25/12/26	3,376	3,386	3,364	3,375	+8	+0.24	20,538	-
[2564]	25/12/25	3,363	3,367	3,353	3,367	+13	+0.39	28,134	-
[2564]	25/12/24	3,350	3,360	3,343	3,354	+11	+0.33	10,958	-
[2564]	25/12/23	3,315	3,347	3,315	3,343	+17	+0.51	28,133	-
[2564]	25/12/22	3,336	3,336	3,306	3,326	-10	-0.30	90,931	-
[2564]	25/12/19	3,326	3,344	3,321	3,336	+13	+0.39	19,097	-
[2564]	25/12/18	3,319	3,330	3,302	3,323	+10	+0.30	21,935	-
[2564]	25/12/17	3,312	3,313	3,287	3,313	-27	-0.81	105,517	-
[2564]	25/12/16	3,358	3,358	3,311	3,340	-15	-0.45	17,164	-
[2564]	25/12/15	3,354	3,355	3,335	3,355	+5	+0.15	58,615	-
[2564]	25/12/12	3,330	3,350	3,317	3,350	+50	+1.52	11,516	-
[2564]	25/12/11	3,320	3,325	3,287	3,300	-10	-0.30	4,494	-
[2564]	25/12/10	3,309	3,312	3,295	3,310	+28	+0.85	17,970	-
[2564]	25/12/09	3,300	3,300	3,277	3,282	-13	-0.39	7,468	-
[2564]	25/12/08	3,281	3,295	3,263	3,295	+21	+0.64	98,806	-
[2564]	25/12/05	3,299	3,299	3,253	3,274	-28	-0.85	25,352	-
[2564]	25/12/04	3,265	3,302	3,255	3,302	+48	+1.48	16,982	-
[2564]	25/12/03	3,255	3,268	3,246	3,254	-7	-0.21	4,614	-
[2564]	25/12/02	3,282	3,282	3,261	3,261	-7	-0.21	110,114	-
[2564]	25/12/01	3,310	3,310	3,268	3,268	-36	-1.09	6,839	-
[2564]	25/11/28	3,281	3,304	3,277	3,304	+30	+0.92	18,172	-
[2564]	25/11/27	3,270	3,276	3,265	3,274	+12	+0.37	99,808	-
[2564]	25/11/26	3,258	3,265	3,250	3,262	+7	+0.22	9,189	-
[2564]	25/11/25	3,256	3,256	3,217	3,255	+40	+1.24	149,608	-
[2564]	25/11/21	3,194	3,232	3,186	3,215	+11	+0.34	75,694	-
[2564]	25/11/20	3,213	3,219	3,198	3,204	+34	+1.07	19,255	-
[2564]	25/11/19	3,170	3,178	3,141	3,170	+7	+0.22	6,986	-
[2564]	25/11/18	3,186	3,194	3,152	3,163	-30	-0.94	6,537	-
[2564]	25/11/17	3,204	3,208	3,193	3,193	-4	-0.13	7,528	-
[2564]	25/11/14	3,162	3,213	3,162	3,197	+5	+0.16	25,581	-
[2564]	25/11/13	3,190	3,211	3,190	3,192	+8	+0.25	112,198	-
[2564]	25/11/12	3,160	3,184	3,152	3,184	+31	+0.98	121,463	-
[2564]	25/11/11	3,166	3,166	3,138	3,153	-6	-0.19	5,250	-
[2564]	25/11/10	3,160	3,166	3,148	3,159	+21	+0.67	2,836	-
[2564]	25/11/07	3,146	3,146	3,122	3,138	-8	-0.25	3,379	-
[2564]	25/11/06	3,144	3,149	3,125	3,146	+11	+0.35	3,522	-
[2564]	25/11/05	3,140	3,140	3,061	3,135	-22	-0.70	144,144	-
[2564]	25/11/04	3,153	3,159	3,126	3,157	+7	+0.22	7,583	-
[2564]	25/10/31	3,156	3,160	3,121	3,150	-6	-0.19	13,830	-
[2564]	25/10/30	3,167	3,167	3,127	3,156	-1	-0.03	69,449	-
[2564]	25/10/29	3,153	3,157	3,125	3,157	0	0.00	36,625	-
[2564]	25/10/28	3,185	3,192	3,144	3,157	-40	-1.25	12,257	-
[2564]	25/10/27	3,164	3,197	3,164	3,197	+52	+1.65	49,292	-
[2564]	25/10/24	3,141	3,151	3,139	3,145	+4	+0.13	15,350	-
[2564]	25/10/23	3,160	3,160	3,110	3,141	-49	-1.54	28,975	-
[2564]	25/10/22	3,155	3,194	3,155	3,190	+40	+1.27	68,529	-
[2564]	25/10/21	3,165	3,175	3,150	3,150	-10	-0.32	101,659	-
[2564]	25/10/20	3,165	3,165	3,143	3,160	+36	+1.15	128,683	-
[2564]	25/10/17	3,114	3,132	3,112	3,124	-5	-0.16	37,912	-
[2564]	25/10/16	3,149	3,149	3,126	3,129	-23	-0.73	24,351	-
[2564]	25/10/15	3,107	3,152	3,104	3,152	+61	+1.97	139,729	-
[2564]	25/10/14	3,066	3,115	3,066	3,091	-16	-0.51	49,690	-
[2564]	25/10/10	3,208	3,208	3,107	3,107	-59	-1.86	52,282	-
[2564]	25/10/09	3,167	3,176	3,161	3,166	+16	+0.51	46,387	-
[2564]	25/10/08	3,192	3,200	3,150	3,150	-10	-0.32	9,532	-
[2564]	25/10/07	3,174	3,200	3,160	3,160	+32	+1.02	6,051	-
[2564]	25/10/06	3,183	3,185	3,128	3,128	+28	+0.90	88,034	-
[2564]	25/10/03	3,113	3,126	3,100	3,100	0	0.00	12,260	-
[2564]	25/10/02	3,101	3,121	3,094	3,100	-28	-0.90	34,515	-
[2564]	25/10/01	3,163	3,163	3,102	3,128	-35	-1.11	28,846	-
[2564]	25/09/30	3,183	3,183	3,136	3,163	-8	-0.25	45,054	-
[2564]	25/09/29	3,181	3,191	3,100	3,171	-9	-0.28	127,900	-
[2564]	25/09/26	3,187	3,204	3,180	3,180	0	0.00	35,262	-
[2564]	25/09/25	3,183	3,190	3,175	3,180	+20	+0.63	8,719	-
[2564]	25/09/24	3,159	3,171	3,156	3,160	+10	+0.32	29,936	-
[2564]	25/09/22	3,165	3,178	3,150	3,150	-22	-0.69	676,101	-
[2564]	25/09/19	3,191	3,194	3,151	3,172	-8	-0.25	710,810	-
[2564]	25/09/18	3,186	3,189	3,166	3,180	0	0.00	50,661	-
[2564]	25/09/17	3,220	3,220	3,173	3,180	-40	-1.24	749,831	-
[2564]	25/09/16	3,206	3,220	3,206	3,220	+24	+0.75	41,310	-
[2564]	25/09/12	3,235	3,235	3,196	3,196	-16	-0.50	647,915	-
[2564]	25/09/11	3,230	3,230	3,195	3,212	+6	+0.19	6,060	-
[2564]	25/09/10	3,209	3,210	3,194	3,206	+12	+0.38	4,181	-
[2564]	25/09/09	3,214	3,220	3,177	3,194	-16	-0.50	668,997	-
[2564]	25/09/08	3,207	3,212	3,197	3,210	+33	+1.04	13,018	-
[2564]	25/09/05	3,175	3,199	3,161	3,177	+47	+1.50	6,399	-