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
[2625]	26/10/29	4,008	4,011	3,974	4,006	-5.0	-0.12	59,980	-
[2625]	26/10/28	4,050	4,050	4,004	4,011	-4.0	-0.10	1,310	-
[2625]	26/10/27	4,020	4,020	3,992	4,015	+23.0	+0.58	338	-
[2625]	26/10/26	3,975	4,004	3,975	3,992	+27.0	+0.68	9,829	-
[2625]	26/10/23	3,990	3,990	3,918	3,965	-46.0	-1.15	47,145	-
[2625]	26/10/22	4,069	4,081	4,000	4,011	-49.0	-1.21	10,211	-
[2625]	26/10/21	4,068	4,075	4,059	4,060	+39.0	+0.97	1,966	-
[2625]	26/10/20	4,070	4,070	4,006	4,021	-60.0	-1.47	17,769	-
[2625]	26/10/19	4,045	4,081	4,022	4,081	+8.0	+0.20	74,635	-
[2625]	26/10/16	4,050	4,088	4,050	4,073	+67.0	+1.67	595	-
[2625]	26/10/15	4,055	4,055	3,989	4,006	-99.0	-2.41	38,530	-
[2625]	26/10/14	4,130	4,130	4,105	4,105	-18.0	-0.44	26,000	-
[2625]	26/10/13	4,117	4,123	4,090	4,123	+3.0	+0.07	3,551	-
[2625]	26/10/09	4,102	4,120	4,089	4,120	+18.0	+0.44	15,424	-
[2625]	26/10/08	4,155	4,155	4,096	4,102	-100.0	-2.38	2,950	-
[2625]	26/10/07	4,226	4,244	4,202	4,202	-32.0	-0.76	34,407	-
[2625]	26/10/06	4,205	4,234	4,196	4,234	+55.0	+1.32	136,616	-
[2625]	26/10/05	4,188	4,193	4,153	4,179	+40.0	+0.97	23,473	-
[2625]	26/10/02	4,155	4,158	4,133	4,139	-48.0	-1.15	23,295	-
[2625]	26/10/01	4,159	4,187	4,118	4,187	+28.0	+0.67	15,132	-
[2625]	26/09/30	4,133	4,167	4,103	4,159	+82.0	+2.01	124,444	-
[2625]	26/09/29	4,158	4,158	4,071	4,077	-39.0	-0.95	117,107	-
[2625]	26/09/28	4,157	4,164	4,116	4,116	-21.0	-0.51	170,344	-
[2625]	26/09/25	4,111	4,145	4,110	4,137	+43.0	+1.05	1,554	-
[2625]	26/09/24	4,120	4,121	4,094	4,094	-5.0	-0.12	730	-
[2625]	26/09/18	4,121	4,123	4,080	4,099	-11.0	-0.27	623	-
[2625]	26/09/17	4,098	4,120	4,098	4,110	+42.0	+1.03	7,753	-
[2625]	26/09/16	4,070	4,082	4,066	4,068	+13.0	+0.32	4,250	-
[2625]	26/09/15	4,075	4,075	4,039	4,055	-8.0	-0.20	17,062	-
[2625]	26/09/14	4,031	4,077	4,022	4,063	+34.0	+0.84	8,646	-
[2625]	26/09/11	3,977	4,043	3,971	4,029	-30.0	-0.74	99,969	-
[2625]	26/09/10	4,049	4,059	4,029	4,059	-3.0	-0.07	12,537	-
[2625]	26/09/09	4,071	4,090	4,048	4,062	-79.0	-1.91	103,392	-
[2625]	26/09/08	4,101	4,148	4,078	4,141	+9.0	+0.22	190,925	-
[2625]	26/09/07	4,142	4,149	4,122	4,132	+23.0	+0.56	1,529	-
[2625]	26/09/04	4,139	4,139	4,081	4,109	-5.0	-0.12	6,276	-
[2625]	26/09/03	4,115	4,137	4,100	4,114	+25.0	+0.61	15,203	-
[2625]	26/09/02	4,144	4,144	4,089	4,089	-113.0	-2.69	15,079	-
[2625]	26/09/01	4,150	4,205	4,149	4,202	+32.0	+0.77	14,962	-
[2625]	26/08/31	4,125	4,170	4,108	4,170	+12.0	+0.29	26,797	-
[2625]	26/08/28	4,121	4,170	4,121	4,158	+37.0	+0.90	646	-
[2625]	26/08/27	4,142	4,142	4,119	4,121	0	+0.00	25,838	-
[2625]	26/08/26	4,112	4,125	4,102	4,121	+20.0	+0.49	232	-
[2625]	26/08/25	4,092	4,103	4,068	4,101	+23.0	+0.56	4,739	-
[2625]	26/08/24	4,102	4,102	4,075	4,078	+1.0	+0.02	791	-
[2625]	26/08/21	4,055	4,079	4,052	4,077	+11.0	+0.27	475	-
[2625]	26/08/20	4,059	4,067	4,047	4,066	+41.0	+1.02	1,207	-
[2625]	26/08/19	4,071	4,071	4,016	4,025	-177.0	-4.21	38,379	-
[2625]	26/08/18	4,196	4,202	4,147	4,202	+12.0	+0.29	15,531	-
[2625]	26/08/17	4,224	4,224	4,180	4,190	-40.0	-0.95	343	-
[2625]	26/08/14	4,196	4,230	4,196	4,230	+36.0	+0.86	13,983	-
[2625]	26/08/13	4,175	4,194	4,161	4,194	+44.0	+1.06	9,734	-
[2625]	26/08/12	4,128	4,150	4,110	4,150	+39.0	+0.95	4,498	-
[2625]	26/08/10	4,098	4,120	4,086	4,111	+24.0	+0.59	23,536	-
[2625]	26/08/07	4,079	4,087	4,061	4,087	+35.0	+0.86	8,595	-
[2625]	26/08/06	4,050	4,070	4,039	4,052	+1.0	+0.02	9,577	-
[2625]	26/08/05	4,007	4,051	4,007	4,051	+88.0	+2.22	15,675	-
[2625]	26/08/04	3,971	3,975	3,944	3,963	-6.0	-0.15	1,533	-
[2625]	26/08/03	3,973	3,973	3,888	3,969	-45.0	-1.12	30,269	-
[2625]	26/07/31	4,011	4,061	3,992	4,014	+55.0	+1.39	9,967	-
[2625]	26/07/30	3,949	3,992	3,930	3,959	-21.0	-0.53	13,057	-
[2625]	26/07/29	3,992	4,004	3,941	3,980	+5.0	+0.13	17,613	-
[2625]	26/07/28	4,028	4,028	3,953	3,975	-95.0	-2.33	154,501	-
[2625]	26/07/27	4,058	4,074	4,027	4,070	+44.0	+1.09	19,876	-
[2625]	26/07/24	4,012	4,026	4,002	4,026	-32.0	-0.79	2,233	-
[2625]	26/07/23	4,037	4,072	4,037	4,058	+21.0	+0.52	873	-
[2625]	26/07/22	4,051	4,080	4,037	4,037	+24.0	+0.60	5,057	-
[2625]	26/07/21	3,957	4,021	3,943	4,013	+1.0	+0.02	9,196	-
[2625]	26/07/17	4,007	4,012	3,869	4,012	-65	-1.59	9,486	-
[2625]	26/07/16	4,060	4,077	4,030	4,077	-19	-0.46	7,771	-
[2625]	26/07/15	4,082	4,096	4,043	4,096	+46	+1.14	6,149	-
[2625]	26/07/14	4,028	4,054	3,994	4,050	+22	+0.55	1,297	-
[2625]	26/07/13	4,060	4,078	3,996	4,028	-19	-0.47	5,277	-
[2625]	26/07/10	4,061	4,069	4,047	4,047	+13	+0.32	1,994	-
[2625]	26/07/09	4,055	4,055	4,013	4,034	-97	-2.35	2,449	-
[2625]	26/07/08	4,077	4,131	4,030	4,131	+38	+0.93	27,731	-
[2625]	26/07/07	4,119	4,153	4,074	4,093	-11	-0.27	8,213	-
[2625]	26/07/06	4,081	4,122	4,081	4,104	+25	+0.61	11,181	-
[2625]	26/07/03	4,030	4,079	4,020	4,079	+59	+1.47	15,753	-
[2625]	26/07/02	4,025	4,067	4,010	4,020	-3	-0.07	21,100	-
[2625]	26/07/01	4,048	4,061	4,014	4,023	+8	+0.20	11,847	-
[2625]	26/06/30	4,020	4,037	3,989	4,015	-4	-0.10	1,658	-
[2625]	26/06/29	4,006	4,019	3,956	4,019	+59	+1.49	3,821	-
[2625]	26/06/26	4,003	4,022	3,942	3,960	-80	-1.98	20,677	-
[2625]	26/06/25	4,027	4,041	3,998	4,040	+34	+0.85	11,903	-
[2625]	26/06/24	4,000	4,013	3,949	4,006	+1	+0.02	3,902	-
[2625]	26/06/23	4,109	4,110	4,005	4,005	-104	-2.53	3,130	-
[2625]	26/06/22	4,045	4,118	4,045	4,109	+52	+1.28	4,899	-
[2625]	26/06/19	4,100	4,109	4,032	4,057	-24	-0.59	2,186	-
[2625]	26/06/18	4,050	4,099	4,050	4,081	+58	+1.44	985	-
[2625]	26/06/17	4,008	4,044	3,999	4,023	+22	+0.55	6,609	-
[2625]	26/06/16	4,009	4,018	3,989	4,001	-19	-0.47	2,501	-
[2625]	26/06/15	3,980	4,045	3,980	4,020	+140	+3.61	25,045	-
[2625]	26/06/12	3,914	3,938	3,880	3,880	+36	+0.94	8,572	-
[2625]	26/06/11	3,806	3,844	3,776	3,844	-22	-0.57	15,012	-
[2625]	26/06/10	3,909	3,909	3,840	3,866	-44	-1.13	5,755	-
[2625]	26/06/09	3,917	3,917	3,868	3,910	+35	+0.90	14,478	-
[2625]	26/06/08	3,860	3,888	3,830	3,875	-80	-2.02	9,936	-
[2625]	26/06/05	3,965	3,976	3,947	3,955	+3	+0.08	5,866	-
[2625]	26/06/04	3,980	3,980	3,943	3,952	-72	-1.79	8,879	-
[2625]	26/06/03	3,978	4,026	3,960	4,024	+92	+2.34	6,196	-
[2625]	26/06/02	3,934	3,934	3,889	3,932	-3	-0.08	8,993	-
[2625]	26/06/01	3,969	3,979	3,935	3,935	-45	-1.13	4,158	-
[2625]	26/05/29	3,943	3,995	3,943	3,980	+66	+1.69	10,654	-
[2625]	26/05/28	3,915	3,928	3,876	3,914	-14	-0.36	6,285	-
[2625]	26/05/27	3,960	3,978	3,927	3,928	-23	-0.58	4,845	-
[2625]	26/05/26	3,965	3,965	3,927	3,951	+9	+0.23	1,079	-
[2625]	26/05/25	3,938	3,962	3,919	3,942	+35	+0.90	4,273	-
[2625]	26/05/22	3,880	3,915	3,875	3,907	+37.0	+0.96	3,932	-
[2625]	26/05/21	3,870	3,889	3,852	3,870	+64.0	+1.68	10,663	-
[2625]	26/05/20	3,870	3,870	3,777	3,806	-56.0	-1.45	10,666	-
[2625]	26/05/19	3,871	3,887	3,844	3,862	+12.0	+0.31	4,196	-
[2625]	26/05/18	3,881	3,885	3,829	3,850	-30.0	-0.77	12,206	-
[2625]	26/05/15	3,901	3,938	3,840	3,880	-11.0	-0.28	4,644	-
[2625]	26/05/14	3,931	3,934	3,888	3,891	-29.0	-0.74	3,182	-
[2625]	26/05/13	3,885	3,934	3,885	3,920	+39.0	+1.00	8,849	-
[2625]	26/05/12	3,870	3,900	3,848	3,881	+27.0	+0.70	6,986	-
[2625]	26/05/11	3,845	3,875	3,837	3,854	+14.0	+0.36	42,768	-
[2625]	26/05/08	3,836	3,840	3,799	3,840	-21.0	-0.54	22,737	-
[2625]	26/05/07	3,802	3,873	3,802	3,861	+125.0	+3.35	29,631	-
[2625]	26/05/01	3,740	3,744	3,700	3,736	+5.0	+0.13	3,848	-
[2625]	26/04/30	3,754	3,754	3,710	3,731	-51.0	-1.35	18,687	-
[2625]	26/04/28	3,770	3,782	3,750	3,782	+28.0	+0.75	2,185	-
[2625]	26/04/27	3,720	3,761	3,698	3,754	+39	+1.05	10,726	-
[2625]	26/04/24	3,739	3,742	3,715	3,715	-12	-0.32	2,075	-
[2625]	26/04/23	3,746	3,758	3,693	3,727	-27	-0.72	13,547	-
[2625]	26/04/22	3,760	3,763	3,739	3,754	-20	-0.53	1,872	-
[2625]	26/04/21	3,800	3,800	3,774	3,774	-1	-0.03	448	-
[2625]	26/04/20	3,804	3,804	3,775	3,775	-14	-0.37	579	-
[2625]	26/04/17	3,824	3,824	3,776	3,789	-45	-1.17	123	-
[2625]	26/04/16	3,805	3,834	3,802	3,834	+52	+1.37	493	-
[2625]	26/04/15	3,790	3,805	3,769	3,782	+27	+0.72	1,340	-
[2625]	26/04/14	3,790	3,790	3,753	3,755	+16	+0.43	4,340	-
[2625]	26/04/13	3,740	3,762	3,718	3,739	-16	-0.43	878	-
[2625]	26/04/10	3,770	3,770	3,746	3,755	-4	-0.11	2,299	-
[2625]	26/04/09	3,800	3,800	3,745	3,759	-71	-1.85	1,095	-
[2625]	26/04/08	3,840	3,850	3,799	3,830	+122	+3.29	6,367	-
[2625]	26/04/07	3,710	3,726	3,680	3,708	+8	+0.22	970	-
[2625]	26/04/06	3,695	3,726	3,690	3,700	+5	+0.14	1,507	-
[2625]	26/04/03	3,687	3,706	3,675	3,695	+50	+1.37	841	-
[2625]	26/04/02	3,744	3,758	3,645	3,645	-80	-2.15	4,057	-
[2625]	26/04/01	3,655	3,725	3,643	3,725	+130	+3.62	6,434	-
[2625]	26/03/31	3,563	3,619	3,522	3,595	-38	-1.05	3,119	-
[2625]	26/03/30	3,589	3,635	3,507	3,633	-26	-0.71	13,006	-
[2625]	26/03/27	3,615	3,669	3,605	3,659	+1	+0.03	4,149	-
[2625]	26/03/26	3,670	3,679	3,622	3,658	-2	-0.05	2,382	-
[2625]	26/03/25	3,666	3,668	3,641	3,660	+81	+2.26	1,043	-
[2625]	26/03/24	3,595	3,595	3,537	3,579	+79	+2.26	8,414	-
[2625]	26/03/23	3,515	3,515	3,454	3,500	-125	-3.45	17,692	-
[2625]	26/03/19	3,655	3,660	3,615	3,625	-100	-2.68	6,472	-
[2625]	26/03/18	3,674	3,725	3,671	3,725	+81	+2.22	1,857	-
[2625]	26/03/17	3,675	3,677	3,623	3,644	+28	+0.77	592	-
[2625]	26/03/16	3,623	3,645	3,595	3,616	-29	-0.80	27,993	-
[2625]	26/03/13	3,619	3,655	3,586	3,645	-14	-0.38	2,560	-
[2625]	26/03/12	3,671	3,671	3,624	3,659	-50	-1.35	1,473	-
[2625]	26/03/11	3,723	3,748	3,705	3,709	+34	+0.93	3,253	-
[2625]	26/03/10	3,660	3,694	3,634	3,675	+85	+2.37	5,612	-
[2625]	26/03/09	3,520	3,596	3,500	3,590	-130	-3.49	12,872	-
[2625]	26/03/06	3,688	3,732	3,659	3,720	-38	-1.01	93,874	-
[2625]	26/03/05	3,775	3,787	3,690	3,758	+123	+3.38	8,215	-
[2625]	26/03/04	3,720	3,730	3,599	3,635	-155	-4.09	55,244	-
[2625]	26/03/03	3,876	3,878	3,773	3,790	-113	-2.90	20,326	-
[2625]	26/03/02	3,850	3,908	3,833	3,903	-52	-1.31	50,115	-
[2625]	26/02/27	3,894	3,955	3,892	3,955	+62	+1.59	1,373	-
[2625]	26/02/26	3,896	3,912	3,881	3,893	+23	+0.59	22,071	-
[2625]	26/02/25	3,850	3,870	3,815	3,870	+35	+0.91	4,033	-
[2625]	26/02/24	3,810	3,835	3,800	3,835	+15	+0.39	1,713	-
[2625]	26/02/20	3,840	3,840	3,802	3,820	-32	-0.83	804	-
[2625]	26/02/19	3,825	3,866	3,825	3,852	+32	+0.84	1,328	-
[2625]	26/02/18	3,791	3,826	3,791	3,820	+35	+0.92	833	-
[2625]	26/02/17	3,805	3,805	3,754	3,785	-30	-0.79	592	-
[2625]	26/02/16	3,850	3,850	3,793	3,815	-20	-0.52	1,387	-
[2625]	26/02/13	3,870	3,871	3,825	3,835	-45	-1.16	1,236	-
[2625]	26/02/12	3,875	3,895	3,856	3,880	+5	+0.13	23,470	-
[2625]	26/02/10	3,835	3,875	3,828	3,875	+90	+2.38	25,482	-
[2625]	26/02/09	3,770	3,833	3,770	3,785	+85	+2.30	7,798	-
[2625]	26/02/06	3,650	3,704	3,623	3,700	+30	+0.82	2,692	-
[2625]	26/02/05	3,685	3,695	3,646	3,670	+8	+0.22	561	-
[2625]	26/02/04	3,650	3,671	3,630	3,662	+3	+0.08	1,810	-
[2625]	26/02/03	3,615	3,659	3,607	3,659	+104	+2.93	18,090	-
[2625]	26/02/02	3,625	3,634	3,545	3,555	-30	-0.84	1,157	-
[2625]	26/01/30	3,572	3,585	3,546	3,585	+25	+0.70	277	-
[2625]	26/01/29	3,552	3,560	3,517	3,560	+11	+0.31	6,429	-
[2625]	26/01/28	3,541	3,549	3,527	3,549	-31	-0.87	2,978	-
[2625]	26/01/27	3,565	3,580	3,534	3,580	+10	+0.28	4,122	-
[2625]	26/01/26	3,579	3,581	3,554	3,570	-75	-2.06	8,115	-
[2625]	26/01/23	3,635	3,658	3,630	3,645	+15	+0.41	1,377	-
[2625]	26/01/22	3,655	3,655	3,620	3,630	+25	+0.69	2,950	-
[2625]	26/01/21	3,570	3,605	3,570	3,605	-15	-0.41	20,651	-
[2625]	26/01/20	3,660	3,660	3,620	3,620	-45	-1.23	1,379	-
[2625]	26/01/19	3,655	3,665	3,627	3,665	-9	-0.24	18,598	-
[2625]	26/01/16	3,670	3,674	3,649	3,674	+9	+0.25	90,105	-
[2625]	26/01/15	3,641	3,685	3,641	3,665	+24	+0.66	42,379	-
[2625]	26/01/14	3,630	3,649	3,614	3,641	+46	+1.28	41,567	-
[2625]	26/01/13	3,585	3,616	3,585	3,595	+75	+2.13	24,135	-
[2625]	26/01/09	3,551	3,551	3,493	3,520	+20	+0.57	491	-
[2625]	26/01/08	3,515	3,519	3,487	3,500	-30	-0.85	13,848	-
[2625]	26/01/07	3,530	3,540	3,510	3,530	-25	-0.70	17,111	-
[2625]	26/01/06	3,525	3,555	3,520	3,555	+25	+0.71	2,593	-
[2625]	26/01/05	3,475	3,530	3,465	3,530	+105	+3.07	4,805	-
[2625]	25/12/30	3,427	3,440	3,424	3,425	-5	-0.15	2,231	-
[2625]	25/12/29	3,426	3,446	3,420	3,430	+4	+0.12	711	-
[2625]	25/12/26	3,433	3,449	3,418	3,426	-1	-0.03	735	-
[2625]	25/12/25	3,437	3,437	3,411	3,427	+2	+0.06	447	-
[2625]	25/12/24	3,440	3,440	3,410	3,425	-3	-0.09	3,322	-
[2625]	25/12/23	3,420	3,436	3,417	3,428	+14	+0.41	644	-
[2625]	25/12/22	3,451	3,451	3,407	3,414	+14	+0.41	891	-
[2625]	25/12/19	3,377	3,401	3,376	3,400	+25	+0.74	29,781	-
[2625]	25/12/18	3,365	3,375	3,349	3,375	-15	-0.44	51,658	-
[2625]	25/12/17	3,388	3,390	3,350	3,390	0	0.00	43,802	-
[2625]	25/12/16	3,447	3,447	3,380	3,390	-53	-1.54	41,386	-
[2625]	25/12/15	3,425	3,443	3,418	3,443	+14	+0.41	2,083	-
[2625]	25/12/12	3,390	3,438	3,390	3,429	+54	+1.60	2,476	-
[2625]	25/12/11	3,414	3,414	3,360	3,375	-22	-0.65	3,495	-
[2625]	25/12/10	3,399	3,413	3,384	3,397	+16	+0.47	276	-
[2625]	25/12/09	3,398	3,402	3,381	3,381	+1	+0.03	619	-
[2625]	25/12/08	3,385	3,390	3,361	3,380	+15	+0.45	1,955	-
[2625]	25/12/05	3,371	3,376	3,354	3,365	-30	-0.88	633	-
[2625]	25/12/04	3,349	3,407	3,345	3,395	+50	+1.49	20,885	-
[2625]	25/12/03	3,352	3,352	3,331	3,345	-1	-0.03	17,801	-
[2625]	25/12/02	3,352	3,360	3,341	3,346	-4	-0.12	564	-
[2625]	25/12/01	3,390	3,390	3,341	3,350	-24	-0.71	1,675	-
[2625]	25/11/28	3,375	3,384	3,370	3,374	0	0.00	282	-
[2625]	25/11/27	3,385	3,389	3,372	3,374	-1	-0.03	2,009	-
[2625]	25/11/26	3,324	3,375	3,324	3,375	+70	+2.12	23,635	-
[2625]	25/11/25	3,345	3,345	3,290	3,305	-10	-0.30	736	-
[2625]	25/11/21	3,261	3,315	3,261	3,315	-5	-0.15	1,282	-
[2625]	25/11/20	3,330	3,340	3,304	3,320	+55	+1.68	1,861	-
[2625]	25/11/19	3,267	3,282	3,240	3,265	-5	-0.15	9,799	-
[2625]	25/11/18	3,339	3,339	3,257	3,270	-85	-2.53	18,866	-
[2625]	25/11/17	3,356	3,356	3,338	3,355	0	0.00	1,340	-
[2625]	25/11/14	3,333	3,367	3,333	3,355	-25	-0.74	1,816	-
[2625]	25/11/13	3,365	3,393	3,365	3,380	+16	+0.48	4,216	-
[2625]	25/11/12	3,344	3,366	3,341	3,364	+44	+1.33	45,067	-
[2625]	25/11/11	3,348	3,348	3,317	3,320	0	0.00	4,267	-
[2625]	25/11/10	3,323	3,326	3,309	3,320	+22	+0.67	1,265	-
[2625]	25/11/07	3,297	3,302	3,275	3,298	-19	-0.57	154	-
[2625]	25/11/06	3,301	3,331	3,300	3,317	+45	+1.38	20,495	-
[2625]	25/11/05	3,297	3,297	3,206	3,272	-55	-1.65	72,447	-
[2625]	25/11/04	3,340	3,358	3,317	3,327	+3	+0.09	7,915	-
[2625]	25/10/31	3,325	3,351	3,315	3,324	+27	+0.82	4,497	-
[2625]	25/10/30	3,292	3,310	3,282	3,297	+11	+0.33	7,821	-
[2625]	25/10/29	3,307	3,307	3,281	3,286	-29	-0.87	3,218	-
[2625]	25/10/28	3,330	3,330	3,288	3,315	-25	-0.75	4,792	-
[2625]	25/10/27	3,318	3,340	3,313	3,340	+75	+2.30	8,114	-
[2625]	25/10/24	3,265	3,282	3,258	3,265	+14	+0.43	18,026	-
[2625]	25/10/23	3,251	3,262	3,238	3,251	-22	-0.67	532	-
[2625]	25/10/22	3,253	3,278	3,240	3,273	+28	+0.86	1,571	-
[2625]	25/10/21	3,280	3,284	3,245	3,245	+5	+0.15	2,360	-
[2625]	25/10/20	3,220	3,250	3,214	3,240	+66	+2.08	6,756	-
[2625]	25/10/17	3,190	3,199	3,172	3,174	-32	-1.00	4,420	-
[2625]	25/10/16	3,210	3,223	3,196	3,206	+7	+0.22	2,457	-
[2625]	25/10/15	3,158	3,199	3,158	3,199	+49	+1.56	2,840	-
[2625]	25/10/14	3,155	3,185	3,122	3,150	-60	-1.87	6,031	-
[2625]	25/10/10	3,250	3,255	3,200	3,210	-65	-1.98	3,106	-
[2625]	25/10/09	3,268	3,275	3,248	3,275	+15	+0.46	210,123	-
[2625]	25/10/08	3,283	3,296	3,260	3,260	-2	-0.06	191,671	-
[2625]	25/10/07	3,280	3,284	3,257	3,262	-16	-0.49	152,474	-
[2625]	25/10/06	3,350	3,350	3,240	3,278	+118	+3.73	56,954	-
[2625]	25/10/03	3,137	3,168	3,130	3,160	+27	+0.86	2,743	-
[2625]	25/10/02	3,137	3,137	3,108	3,133	+3	+0.10	2,064	-
[2625]	25/10/01	3,160	3,160	3,115	3,130	-50	-1.57	31,792	-
[2625]	25/09/30	3,174	3,185	3,150	3,180	+17	+0.54	427	-
[2625]	25/09/29	3,205	3,205	3,163	3,163	-27	-0.85	34,641	-
[2625]	25/09/26	3,195	3,211	3,190	3,190	0	0.00	3,577	-
[2625]	25/09/25	3,184	3,196	3,178	3,190	+12	+0.38	2,148	-
[2625]	25/09/24	3,172	3,178	3,152	3,178	+14	+0.44	2,009	-
[2625]	25/09/22	3,165	3,184	3,164	3,164	+12	+0.38	2,877	-
[2625]	25/09/19	3,184	3,193	3,130	3,152	-23	-0.72	33,744	-
[2625]	25/09/18	3,165	3,175	3,142	3,175	+30	+0.95	2,692	-
[2625]	25/09/17	3,167	3,167	3,137	3,145	-40	-1.26	18,822	-
[2625]	25/09/16	3,167	3,185	3,160	3,185	+23	+0.73	3,725	-
[2625]	25/09/12	3,174	3,175	3,158	3,162	+7	+0.22	21,008	-
[2625]	25/09/11	3,150	3,155	3,131	3,155	+5	+0.16	26,114	-
[2625]	25/09/10	3,130	3,150	3,126	3,150	+29	+0.93	1,188	-
[2625]	25/09/09	3,155	3,169	3,121	3,121	-14	-0.45	79,654	-
[2625]	25/09/08	3,125	3,151	3,125	3,135	+30	+0.97	22,310	-
[2625]	25/09/05	3,106	3,117	3,095	3,105	+23	+0.75	1,921	-