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
[2569]	26/10/29	4,283	4,298	4,262	4,289	-36.0	-0.83	9,172	-
[2569]	26/10/28	4,310	4,325	4,304	4,325	+84.0	+1.98	8,813	-
[2569]	26/10/27	4,265	4,271	4,235	4,241	+38.0	+0.90	39,748	-
[2569]	26/10/26	4,209	4,220	4,195	4,203	-18.0	-0.43	11,030	-
[2569]	26/10/23	4,201	4,221	4,195	4,221	-49.0	-1.15	19,982	-
[2569]	26/10/22	4,299	4,308	4,263	4,270	-36.0	-0.84	10,259	-
[2569]	26/10/21	4,305	4,332	4,305	4,306	+26.0	+0.61	4,372	-
[2569]	26/10/20	4,296	4,299	4,270	4,280	-16.0	-0.37	6,669	-
[2569]	26/10/19	4,285	4,303	4,276	4,296	-59.0	-1.35	24,287	-
[2569]	26/10/16	4,330	4,360	4,325	4,355	+40.0	+0.93	98,815	-
[2569]	26/10/15	4,321	4,331	4,305	4,315	-133.0	-2.99	107,416	-
[2569]	26/10/14	4,448	4,458	4,435	4,448	+21.0	+0.47	18,316	-
[2569]	26/10/13	4,447	4,450	4,422	4,427	-73.0	-1.62	10,356	-
[2569]	26/10/09	4,472	4,500	4,468	4,500	-23.0	-0.51	3,430	-
[2569]	26/10/08	4,536	4,539	4,518	4,523	-18.0	-0.40	3,336	-
[2569]	26/10/07	4,547	4,548	4,539	4,541	+19.0	+0.42	3,289	-
[2569]	26/10/06	4,525	4,532	4,519	4,522	+40.0	+0.89	13,005	-
[2569]	26/10/05	4,477	4,505	4,476	4,482	+28.0	+0.63	7,373	-
[2569]	26/10/02	4,449	4,462	4,444	4,454	-31.0	-0.69	7,390	-
[2569]	26/10/01	4,444	4,491	4,434	4,485	+75.0	+1.70	13,502	-
[2569]	26/09/30	4,428	4,431	4,410	4,410	+9.0	+0.20	10,039	-
[2569]	26/09/29	4,407	4,412	4,382	4,401	-13.0	-0.29	4,814	-
[2569]	26/09/28	4,455	4,457	4,414	4,414	-44.0	-0.99	15,270	-
[2569]	26/09/25	4,421	4,458	4,421	4,458	+38.0	+0.86	6,791	-
[2569]	26/09/24	4,432	4,439	4,412	4,420	+108.0	+2.50	12,401	-
[2569]	26/09/18	4,286	4,312	4,279	4,312	+57.0	+1.34	3,583	-
[2569]	26/09/17	4,233	4,255	4,233	4,255	+21.0	+0.50	32,962	-
[2569]	26/09/16	4,227	4,253	4,218	4,234	+4.0	+0.09	11,724	-
[2569]	26/09/15	4,250	4,254	4,230	4,230	0	+0.00	969	-
[2569]	26/09/14	4,237	4,238	4,227	4,230	-31.0	-0.73	5,008	-
[2569]	26/09/11	4,230	4,261	4,230	4,261	-33.0	-0.77	7,828	-
[2569]	26/09/10	4,310	4,310	4,280	4,294	-21.0	-0.49	3,923	-
[2569]	26/09/09	4,299	4,315	4,299	4,315	0	+0.00	1,850	-
[2569]	26/09/08	4,310	4,332	4,305	4,315	-5.0	-0.12	5,811	-
[2569]	26/09/07	4,315	4,320	4,307	4,320	0	+0.00	4,965	-
[2569]	26/09/04	4,296	4,320	4,296	4,320	+67.0	+1.58	6,475	-
[2569]	26/09/03	4,253	4,263	4,240	4,253	+28.0	+0.66	3,074	-
[2569]	26/09/02	4,244	4,247	4,225	4,225	-79.0	-1.84	3,490	-
[2569]	26/09/01	4,298	4,305	4,290	4,304	+7.0	+0.16	3,752	-
[2569]	26/08/31	4,265	4,297	4,265	4,297	-16.0	-0.37	7,420	-
[2569]	26/08/28	4,311	4,328	4,310	4,313	+23.0	+0.54	1,766	-
[2569]	26/08/27	4,318	4,318	4,284	4,290	+30.0	+0.70	6,951	-
[2569]	26/08/26	4,254	4,262	4,235	4,260	-5.0	-0.12	8,273	-
[2569]	26/08/25	4,252	4,265	4,224	4,265	+12.0	+0.28	11,982	-
[2569]	26/08/24	4,280	4,290	4,245	4,253	-25.0	-0.58	4,706	-
[2569]	26/08/21	4,265	4,278	4,265	4,278	-41.0	-0.95	40,212	-
[2569]	26/08/20	4,314	4,322	4,309	4,319	+34.0	+0.79	20,058	-
[2569]	26/08/19	4,299	4,312	4,285	4,285	-67.0	-1.54	18,520	-
[2569]	26/08/18	4,383	4,388	4,339	4,352	-63.0	-1.43	20,996	-
[2569]	26/08/17	4,401	4,415	4,396	4,415	+22.0	+0.50	25,092	-
[2569]	26/08/14	4,391	4,402	4,391	4,393	+31.0	+0.71	106,728	-
[2569]	26/08/13	4,342	4,362	4,342	4,362	+38.0	+0.88	6,412	-
[2569]	26/08/12	4,318	4,329	4,313	4,324	-39.0	-0.89	35,151	-
[2569]	26/08/10	4,343	4,363	4,337	4,363	+59.0	+1.37	15,533	-
[2569]	26/08/07	4,309	4,311	4,290	4,304	+9.0	+0.21	3,861	-
[2569]	26/08/06	4,305	4,309	4,289	4,295	-60.0	-1.38	6,794	-
[2569]	26/08/05	4,340	4,364	4,338	4,355	+127.0	+3.00	13,951	-
[2569]	26/08/04	4,217	4,233	4,198	4,228	+53.0	+1.27	44,378	-
[2569]	26/08/03	4,160	4,175	4,151	4,175	+17.0	+0.41	156,030	-
[2569]	26/07/31	4,124	4,158	4,122	4,158	+174.0	+4.37	113,751	-
[2569]	26/07/30	3,990	4,015	3,979	3,984	-41.0	-1.02	16,992	-
[2569]	26/07/29	4,072	4,081	4,008	4,025	-15.0	-0.37	17,669	-
[2569]	26/07/28	4,084	4,088	4,038	4,040	-121.0	-2.91	10,620	-
[2569]	26/07/27	4,165	4,165	4,137	4,161	+24.0	+0.58	15,154	-
[2569]	26/07/24	4,166	4,166	4,128	4,137	-87.0	-2.06	26,820	-
[2569]	26/07/23	4,220	4,247	4,218	4,224	+4.0	+0.09	3,760	-
[2569]	26/07/22	4,249	4,252	4,215	4,220	-4.0	-0.09	2,983	-
[2569]	26/07/21	4,174	4,225	4,165	4,224	+44.0	+1.05	20,576	-
[2569]	26/07/17	4,223	4,223	4,167	4,180	-133	-3.08	27,393	-
[2569]	26/07/16	4,325	4,325	4,294	4,313	-44	-1.01	21,669	-
[2569]	26/07/15	4,334	4,358	4,330	4,357	+59	+1.37	5,457	-
[2569]	26/07/14	4,270	4,298	4,253	4,298	+4	+0.09	8,856	-
[2569]	26/07/13	4,322	4,354	4,285	4,294	-25	-0.58	49,358	-
[2569]	26/07/10	4,340	4,342	4,318	4,319	+20	+0.47	4,131	-
[2569]	26/07/09	4,260	4,299	4,260	4,299	+47	+1.11	26,441	-
[2569]	26/07/08	4,246	4,281	4,244	4,252	-43	-1.00	6,360	-
[2569]	26/07/07	4,326	4,334	4,284	4,295	-29	-0.67	23,207	-
[2569]	26/07/06	4,352	4,353	4,313	4,324	-16	-0.37	26,619	-
[2569]	26/07/03	4,296	4,340	4,287	4,340	-15	-0.34	7,214	-
[2569]	26/07/02	4,359	4,391	4,348	4,355	-50	-1.14	81,523	-
[2569]	26/07/01	4,429	4,430	4,405	4,405	+31	+0.71	236,656	-
[2569]	26/06/30	4,354	4,380	4,340	4,374	+77	+1.79	12,781	-
[2569]	26/06/29	4,290	4,298	4,254	4,297	+43	+1.01	30,547	-
[2569]	26/06/26	4,310	4,312	4,225	4,254	-115	-2.63	25,495	-
[2569]	26/06/25	4,360	4,369	4,340	4,369	+41	+0.95	10,800	-
[2569]	26/06/24	4,315	4,330	4,298	4,328	-22	-0.51	48,891	-
[2569]	26/06/23	4,450	4,450	4,350	4,350	-90	-2.03	12,905	-
[2569]	26/06/22	4,404	4,454	4,404	4,440	+18	+0.41	32,329	-
[2569]	26/06/19	4,450	4,450	4,410	4,422	+17	+0.39	11,513	-
[2569]	26/06/18	4,394	4,413	4,392	4,405	-15	-0.34	25,539	-
[2569]	26/06/17	4,400	4,424	4,395	4,420	-49	-1.10	7,940	-
[2569]	26/06/16	4,473	4,473	4,462	4,469	+39	+0.88	9,949	-
[2569]	26/06/15	4,406	4,430	4,406	4,430	+120	+2.78	45,519	-
[2569]	26/06/12	4,329	4,340	4,304	4,310	+96	+2.28	14,415	-
[2569]	26/06/11	4,160	4,218	4,152	4,214	-30	-0.71	9,961	-
[2569]	26/06/10	4,273	4,273	4,225	4,244	-99	-2.28	27,943	-
[2569]	26/06/09	4,307	4,344	4,292	4,343	+79	+1.85	275,487	-
[2569]	26/06/08	4,264	4,288	4,244	4,264	-161	-3.64	41,057	-
[2569]	26/06/05	4,431	4,431	4,402	4,425	-40	-0.90	108,524	-
[2569]	26/06/04	4,450	4,471	4,448	4,465	-34	-0.76	22,744	-
[2569]	26/06/03	4,496	4,500	4,490	4,499	+35	+0.78	27,942	-
[2569]	26/06/02	4,462	4,465	4,438	4,464	-11	-0.25	54,582	-
[2569]	26/06/01	4,462	4,480	4,462	4,475	+36	+0.81	7,445	-
[2569]	26/05/29	4,436	4,440	4,423	4,439	+59	+1.35	18,002	-
[2569]	26/05/28	4,389	4,403	4,358	4,380	-23	-0.52	23,716	-
[2569]	26/05/27	4,402	4,414	4,400	4,403	+40	+0.92	22,111	-
[2569]	26/05/26	4,374	4,374	4,358	4,363	-25	-0.57	15,083	-
[2569]	26/05/25	4,368	4,391	4,367	4,388	+61	+1.41	14,793	-
[2569]	26/05/22	4,323	4,333	4,317	4,327	+22.0	+0.51	28,757	-
[2569]	26/05/21	4,273	4,306	4,268	4,305	+62.0	+1.46	81,598	-
[2569]	26/05/20	4,234	4,244	4,213	4,243	+10.0	+0.24	14,100	-
[2569]	26/05/19	4,260	4,268	4,225	4,233	-13.0	-0.31	10,293	-
[2569]	26/05/18	4,261	4,261	4,233	4,246	-41.0	-0.96	36,330	-
[2569]	26/05/15	4,342	4,347	4,278	4,287	-47.0	-1.08	15,524	-
[2569]	26/05/14	4,332	4,341	4,315	4,334	+50.0	+1.17	8,296	-
[2569]	26/05/13	4,252	4,290	4,248	4,284	+8.0	+0.19	9,090	-
[2569]	26/05/12	4,301	4,301	4,273	4,276	-10.0	-0.23	12,957	-
[2569]	26/05/11	4,292	4,298	4,278	4,286	+76.0	+1.81	16,788	-
[2569]	26/05/08	4,185	4,215	4,185	4,210	+10.0	+0.24	62,672	-
[2569]	26/05/07	4,200	4,200	4,182	4,200	+166.0	+4.12	36,861	-
[2569]	26/05/01	4,032	4,043	4,031	4,034	+41.0	+1.03	365,111	-
[2569]	26/04/30	4,019	4,047	3,986	3,993	-16.0	-0.40	12,674	-
[2569]	26/04/28	4,020	4,029	4,005	4,009	-5.0	-0.12	16,361	-
[2569]	26/04/27	4,011	4,033	4,011	4,014	+48	+1.21	17,915	-
[2569]	26/04/24	3,966	3,974	3,958	3,966	+12	+0.30	2,720	-
[2569]	26/04/23	3,968	3,969	3,934	3,954	+33	+0.84	19,225	-
[2569]	26/04/22	3,920	3,931	3,919	3,921	-9	-0.23	69,367	-
[2569]	26/04/21	3,921	3,931	3,921	3,930	+28	+0.72	15,982	-
[2569]	26/04/20	3,903	3,910	3,897	3,902	+27	+0.70	11,665	-
[2569]	26/04/17	3,913	3,913	3,873	3,875	0	0.00	6,006	-
[2569]	26/04/16	3,866	3,877	3,863	3,875	+71	+1.87	41,631	-
[2569]	26/04/15	3,789	3,813	3,789	3,804	+63	+1.68	22,530	-
[2569]	26/04/14	3,746	3,748	3,741	3,741	+62	+1.69	7,388	-
[2569]	26/04/13	3,658	3,679	3,654	3,679	-15	-0.41	6,968	-
[2569]	26/04/10	3,693	3,704	3,688	3,694	+32	+0.87	9,937	-
[2569]	26/04/09	3,663	3,680	3,658	3,662	-25	-0.68	10,474	-
[2569]	26/04/08	3,640	3,689	3,640	3,687	+142	+4.01	60,405	-
[2569]	26/04/07	3,559	3,567	3,535	3,545	-5	-0.14	52,115	-
[2569]	26/04/06	3,535	3,675	3,535	3,550	+15	+0.42	19,515	-
[2569]	26/04/03	3,547	3,547	3,535	3,535	+57	+1.64	5,518	-
[2569]	26/04/02	3,540	3,548	3,478	3,478	-53	-1.50	48,880	-
[2569]	26/04/01	3,517	3,531	3,509	3,531	+124	+3.64	109,296	-
[2569]	26/03/31	3,367	3,421	3,358	3,407	-16	-0.47	15,807	-
[2569]	26/03/30	3,388	3,423	3,377	3,423	-82	-2.34	20,295	-
[2569]	26/03/27	3,495	3,509	3,484	3,505	-43	-1.21	22,785	-
[2569]	26/03/26	3,560	3,572	3,548	3,548	-17	-0.48	104,662	-
[2569]	26/03/25	3,573	3,585	3,562	3,565	+9	+0.25	14,985	-
[2569]	26/03/24	3,575	3,576	3,543	3,556	+51	+1.46	124,711	-
[2569]	26/03/23	3,513	3,525	3,499	3,505	-101	-2.80	27,189	-
[2569]	26/03/19	3,601	3,616	3,597	3,606	-88	-2.38	24,671	-
[2569]	26/03/18	3,661	3,694	3,661	3,694	+70	+1.93	19,936	-
[2569]	26/03/17	3,648	3,648	3,621	3,624	-2	-0.06	22,316	-
[2569]	26/03/16	3,611	3,629	3,610	3,626	-7	-0.19	25,282	-
[2569]	26/03/13	3,624	3,643	3,619	3,633	-26	-0.71	68,101	-
[2569]	26/03/12	3,662	3,666	3,650	3,659	-36	-0.97	9,736	-
[2569]	26/03/11	3,694	3,711	3,694	3,695	+14	+0.38	86,045	-
[2569]	26/03/10	3,674	3,692	3,670	3,681	+91	+2.53	10,778	-
[2569]	26/03/09	3,574	3,590	3,545	3,590	-121	-3.26	35,518	-
[2569]	26/03/06	3,703	3,713	3,700	3,711	+11	+0.30	6,023	-
[2569]	26/03/05	3,691	3,729	3,691	3,700	+80	+2.21	55,316	-
[2569]	26/03/04	3,648	3,663	3,619	3,620	-36	-0.98	13,723	-
[2569]	26/03/03	3,688	3,689	3,654	3,656	+17	+0.47	141,658	-
[2569]	26/03/02	3,655	3,677	3,639	3,639	-56	-1.52	19,871	-
[2569]	26/02/27	3,693	3,703	3,688	3,695	-48	-1.28	9,210	-
[2569]	26/02/26	3,740	3,743	3,731	3,743	+42	+1.13	8,163	-
[2569]	26/02/25	3,694	3,709	3,693	3,701	+32	+0.87	10,918	-
[2569]	26/02/24	3,662	3,678	3,661	3,669	-18	-0.49	10,182	-
[2569]	26/02/20	3,677	3,687	3,674	3,687	-6	-0.16	18,095	-
[2569]	26/02/19	3,680	3,694	3,680	3,693	+23	+0.63	6,061	-
[2569]	26/02/18	3,653	3,671	3,652	3,670	+32	+0.88	5,232	-
[2569]	26/02/17	3,665	3,670	3,631	3,638	-28	-0.76	3,675	-
[2569]	26/02/16	3,670	3,676	3,665	3,666	+15	+0.41	6,137	-
[2569]	26/02/13	3,673	3,675	3,651	3,651	-92	-2.46	37,293	-
[2569]	26/02/12	3,730	3,745	3,726	3,743	+3	+0.08	5,949	-
[2569]	26/02/10	3,742	3,745	3,734	3,740	+24	+0.65	17,476	-
[2569]	26/02/09	3,737	3,744	3,716	3,716	+80	+2.20	95,271	-
[2569]	26/02/06	3,588	3,636	3,579	3,636	-59	-1.60	131,803	-
[2569]	26/02/05	3,707	3,717	3,680	3,695	-64	-1.70	93,196	-
[2569]	26/02/04	3,751	3,760	3,748	3,759	-81	-2.11	8,761	-
[2569]	26/02/03	3,831	3,840	3,828	3,840	+106	+2.84	37,516	-
[2569]	26/02/02	3,772	3,787	3,721	3,734	-73	-1.92	46,359	-
[2569]	26/01/30	3,834	3,835	3,803	3,807	-66	-1.70	16,177	-
[2569]	26/01/29	3,870	3,876	3,851	3,873	-5	-0.13	9,611	-
[2569]	26/01/28	3,851	3,882	3,851	3,878	+34	+0.88	16,534	-
[2569]	26/01/27	3,810	3,844	3,810	3,844	+50	+1.32	22,308	-
[2569]	26/01/26	3,775	3,794	3,774	3,794	-2	-0.05	136,367	-
[2569]	26/01/23	3,784	3,800	3,781	3,796	+32	+0.85	42,077	-
[2569]	26/01/22	3,773	3,781	3,764	3,764	+38	+1.02	40,553	-
[2569]	26/01/21	3,708	3,726	3,708	3,726	-12	-0.32	199,059	-
[2569]	26/01/20	3,747	3,760	3,738	3,738	-17	-0.45	80,623	-
[2569]	26/01/19	3,760	3,762	3,746	3,755	-54	-1.42	23,935	-
[2569]	26/01/16	3,803	3,813	3,800	3,809	+18	+0.47	9,181	-
[2569]	26/01/15	3,783	3,797	3,776	3,791	-24	-0.63	48,544	-
[2569]	26/01/14	3,824	3,829	3,815	3,815	-10	-0.26	64,030	-
[2569]	26/01/13	3,824	3,827	3,818	3,825	+29	+0.76	65,977	-
[2569]	26/01/09	3,791	3,796	3,785	3,796	+9	+0.24	11,981	-
[2569]	26/01/08	3,813	3,817	3,787	3,787	-19	-0.50	145,250	-
[2569]	26/01/07	3,805	3,817	3,805	3,806	+11	+0.29	10,727	-
[2569]	26/01/06	3,780	3,795	3,778	3,795	+22	+0.58	7,781	-
[2569]	26/01/05	3,765	3,773	3,763	3,773	-31	-0.81	88,887	-
[2569]	25/12/30	3,800	3,807	3,798	3,804	-16	-0.42	113,858	-
[2569]	25/12/29	3,825	3,828	3,817	3,820	-9	-0.24	44,655	-
[2569]	25/12/26	3,815	3,831	3,815	3,829	+10	+0.26	21,300	-
[2569]	25/12/25	3,820	3,826	3,815	3,819	+8	+0.21	4,156	-
[2569]	25/12/24	3,815	3,816	3,810	3,811	+17	+0.45	10,371	-
[2569]	25/12/23	3,800	3,803	3,794	3,794	0	0.00	256,944	-
[2569]	25/12/22	3,792	3,797	3,790	3,794	+56	+1.50	166,426	-
[2569]	25/12/19	3,734	3,742	3,728	3,738	+44	+1.19	161,478	-
[2569]	25/12/18	3,682	3,698	3,682	3,694	-58	-1.55	12,778	-
[2569]	25/12/17	3,735	3,752	3,734	3,752	+35	+0.94	5,378	-
[2569]	25/12/16	3,735	3,738	3,708	3,717	-49	-1.30	46,455	-
[2569]	25/12/15	3,760	3,771	3,758	3,766	-64	-1.67	21,375	-
[2569]	25/12/12	3,831	3,834	3,826	3,830	+24	+0.63	10,049	-
[2569]	25/12/11	3,839	3,840	3,796	3,806	-31	-0.81	46,688	-
[2569]	25/12/10	3,830	3,837	3,827	3,837	+11	+0.29	76,518	-
[2569]	25/12/09	3,840	3,840	3,826	3,826	-23	-0.60	23,868	-
[2569]	25/12/08	3,841	3,850	3,835	3,849	+18	+0.47	7,665	-
[2569]	25/12/05	3,823	3,840	3,822	3,831	+6	+0.16	29,352	-
[2569]	25/12/04	3,832	3,832	3,822	3,825	-3	-0.08	113,309	-
[2569]	25/12/03	3,823	3,831	3,817	3,828	+42	+1.11	13,058	-
[2569]	25/12/02	3,785	3,795	3,781	3,786	+18	+0.48	39,964	-
[2569]	25/12/01	3,817	3,817	3,759	3,768	-27	-0.71	121,582	-
[2569]	25/11/28	3,780	3,795	3,780	3,795	+18	+0.48	2,259	-
[2569]	25/11/27	3,778	3,793	3,776	3,777	+18	+0.48	8,113	-
[2569]	25/11/26	3,714	3,760	3,714	3,759	+45	+1.21	4,798	-
[2569]	25/11/25	3,719	3,724	3,714	3,714	+113	+3.14	11,200	-
[2569]	25/11/21	3,596	3,610	3,591	3,601	-148	-3.95	51,789	-
[2569]	25/11/20	3,744	3,758	3,740	3,749	+91	+2.49	69,364	-
[2569]	25/11/19	3,667	3,673	3,649	3,658	-24	-0.65	100,128	-
[2569]	25/11/18	3,718	3,721	3,672	3,682	-92	-2.44	287,633	-
[2569]	25/11/17	3,755	3,774	3,749	3,774	+35	+0.94	90,023	-
[2569]	25/11/14	3,747	3,751	3,726	3,739	-101	-2.63	25,919	-
[2569]	25/11/13	3,811	3,840	3,809	3,840	-9	-0.23	39,249	-
[2569]	25/11/12	3,825	3,849	3,825	3,849	+14	+0.37	37,706	-
[2569]	25/11/11	3,843	3,846	3,827	3,835	+35	+0.92	35,954	-
[2569]	25/11/10	3,780	3,805	3,775	3,800	+15	+0.40	30,534	-
[2569]	25/11/07	3,777	3,785	3,757	3,785	-52	-1.36	25,831	-
[2569]	25/11/06	3,844	3,844	3,822	3,837	+23	+0.60	76,191	-
[2569]	25/11/05	3,804	3,814	3,771	3,814	-31	-0.81	159,271	-
[2569]	25/11/04	3,900	3,900	3,841	3,845	-63	-1.61	315,079	-
[2569]	25/10/31	3,911	3,911	3,902	3,908	-7	-0.18	42,873	-
[2569]	25/10/30	3,911	3,936	3,898	3,915	0	0.00	52,178	-
[2569]	25/10/29	3,900	3,919	3,899	3,915	+49	+1.27	22,052	-
[2569]	25/10/28	3,853	3,875	3,853	3,866	+18	+0.47	13,449	-
[2569]	25/10/27	3,833	3,848	3,832	3,848	+68	+1.80	26,648	-
[2569]	25/10/24	3,768	3,780	3,766	3,780	+44	+1.18	17,752	-
[2569]	25/10/23	3,722	3,738	3,715	3,736	-35	-0.93	12,550	-
[2569]	25/10/22	3,759	3,773	3,754	3,771	+7	+0.19	11,752	-
[2569]	25/10/21	3,771	3,778	3,763	3,764	+25	+0.67	12,187	-
[2569]	25/10/20	3,724	3,741	3,716	3,739	+71	+1.94	22,398	-
[2569]	25/10/17	3,685	3,696	3,664	3,668	-53	-1.42	20,269	-
[2569]	25/10/16	3,714	3,721	3,703	3,721	+17	+0.46	13,791	-
[2569]	25/10/15	3,687	3,726	3,683	3,704	+27	+0.73	10,775	-
[2569]	25/10/14	3,709	3,727	3,670	3,677	-95	-2.52	148,780	-
[2569]	25/10/10	3,773	3,777	3,768	3,772	-5	-0.13	63,687	-
[2569]	25/10/09	3,778	3,779	3,764	3,777	+48	+1.29	51,482	-
[2569]	25/10/08	3,727	3,736	3,726	3,729	-16	-0.43	6,395	-
[2569]	25/10/07	3,742	3,749	3,740	3,745	+10	+0.27	62,115	-
[2569]	25/10/06	3,731	3,736	3,729	3,735	-6	-0.16	30,728	-
[2569]	25/10/03	3,739	3,748	3,737	3,741	+9	+0.24	56,854	-
[2569]	25/10/02	3,724	3,733	3,724	3,732	+51	+1.39	131,168	-
[2569]	25/10/01	3,695	3,695	3,681	3,681	-12	-0.32	15,336	-
[2569]	25/09/30	3,693	3,699	3,692	3,693	-2	-0.05	5,795	-
[2569]	25/09/29	3,687	3,697	3,686	3,695	+25	+0.68	53,702	-
[2569]	25/09/26	3,665	3,672	3,659	3,670	-10	-0.27	14,528	-
[2569]	25/09/25	3,684	3,689	3,680	3,680	-19	-0.51	23,794	-
[2569]	25/09/24	3,695	3,701	3,691	3,699	+5	+0.14	30,705	-
[2569]	25/09/22	3,700	3,702	3,694	3,694	+16	+0.44	14,227	-
[2569]	25/09/19	3,681	3,682	3,672	3,678	+17	+0.46	13,121	-
[2569]	25/09/18	3,657	3,667	3,653	3,661	+14	+0.38	76,937	-
[2569]	25/09/17	3,651	3,652	3,645	3,647	-10	-0.27	14,862	-
[2569]	25/09/16	3,650	3,661	3,649	3,657	+48	+1.33	118,549	-
[2569]	25/09/12	3,600	3,611	3,600	3,609	+19	+0.53	45,553	-
[2569]	25/09/11	3,591	3,593	3,586	3,590	-7	-0.19	79,229	-
[2569]	25/09/10	3,586	3,597	3,586	3,597	+13	+0.36	72,224	-
[2569]	25/09/09	3,577	3,584	3,575	3,584	+15	+0.42	8,744	-
[2569]	25/09/08	3,577	3,577	3,565	3,569	-5	-0.14	74,273	-
[2569]	25/09/05	3,562	3,574	3,562	3,574	+49	+1.39	14,060	-