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
[2648]	26/10/29	3,247	3,257	3,247	3,256	+8.0	+0.25	64	-
[2648]	26/10/28	3,256	3,256	3,248	3,248	-9.0	-0.28	19	-
[2648]	26/10/27	3,256	3,257	3,256	3,257	-2.0	-0.06	41	-
[2648]	26/10/26	3,256	3,259	3,255	3,259	-2.0	-0.06	55,970	-
[2648]	26/10/23	3,260	3,261	3,258	3,261	+27.0	+0.83	33,226	-
[2648]	26/10/22	3,227	3,234	3,227	3,234	+11.0	+0.34	161	-
[2648]	26/10/21	3,223	3,226	3,223	3,223	0	+0.00	76	-
[2648]	26/10/20	3,224	3,224	3,223	3,223	-13.0	-0.40	172	-
[2648]	26/10/19	3,241	3,241	3,236	3,236	0	+0.00	165	-
[2648]	26/10/16	3,233	3,237	3,228	3,236	+10.0	+0.31	135	-
[2648]	26/10/15	3,210	3,230	3,210	3,226	+18.0	+0.56	205	-
[2648]	26/10/14	3,206	3,208	3,203	3,208	+2.0	+0.06	106	-
[2648]	26/10/13	3,209	3,210	3,203	3,206	+1.0	+0.03	23,094	-
[2648]	26/10/09	3,197	3,205	3,197	3,205	+20.0	+0.63	1,142	-
[2648]	26/10/08	3,189	3,189	3,184	3,185	+1.0	+0.03	88	-
[2648]	26/10/07	3,185	3,188	3,182	3,184	0	+0.00	403	-
[2648]	26/10/06	3,185	3,186	3,180	3,184	-9.0	-0.28	1,735	-
[2648]	26/10/05	3,180	3,196	3,180	3,193	-8.0	-0.25	91	-
[2648]	26/10/02	3,190	3,201	3,190	3,201	+11.0	+0.34	9,083	-
[2648]	26/10/01	3,190	3,190	3,183	3,190	-6.0	-0.19	34	-
[2648]	26/09/30	3,199	3,199	3,196	3,196	-2.0	-0.06	69	-
[2648]	26/09/29	3,194	3,198	3,192	3,198	-5.0	-0.16	310	-
[2648]	26/09/28	3,223	3,223	3,201	3,203	-8.0	-0.25	210	-
[2648]	26/09/25	3,201	3,211	3,201	3,211	-14.0	-0.43	140,631	-
[2648]	26/09/24	3,230	3,230	3,219	3,225	-34.0	-1.04	40,853	-
[2648]	26/09/18	3,254	3,259	3,254	3,259	+10.0	+0.31	521	-
[2648]	26/09/17	3,247	3,249	3,246	3,249	-1.0	-0.03	17	-
[2648]	26/09/16	3,252	3,253	3,247	3,250	+5.0	+0.15	53	-
[2648]	26/09/15	3,252	3,252	3,240	3,245	-11.0	-0.34	382	-
[2648]	26/09/14	3,295	3,295	3,250	3,256	-6.0	-0.18	11,772	-
[2648]	26/09/11	3,258	3,263	3,252	3,262	-24.0	-0.73	41,207	-
[2648]	26/09/10	3,290	3,290	3,284	3,286	-7.0	-0.21	1,238	-
[2648]	26/09/09	3,300	3,300	3,292	3,293	-2.0	-0.06	268	-
[2648]	26/09/08	3,310	3,310	3,295	3,295	-44.0	-1.32	61,203	-
[2648]	26/09/07	3,341	3,343	3,295	3,339	+27.0	+0.82	1,016	-
[2648]	26/09/04	3,311	3,347	3,306	3,312	-34.0	-1.02	653	-
[2648]	26/09/03	3,350	3,350	3,338	3,346	-4.0	-0.12	735	-
[2648]	26/09/02	3,340	3,370	3,340	3,350	+7.0	+0.21	378	-
[2648]	26/09/01	3,345	3,375	3,338	3,343	-4.0	-0.12	35,596	-
[2648]	26/08/31	3,347	3,349	3,346	3,347	-11.0	-0.33	16,930	-
[2648]	26/08/28	3,359	3,361	3,356	3,358	-3.0	-0.09	11,672	-
[2648]	26/08/27	3,364	3,365	3,361	3,361	-4.0	-0.12	342	-
[2648]	26/08/26	3,366	3,367	3,365	3,365	+17.0	+0.51	227	-
[2648]	26/08/25	3,355	3,357	3,348	3,348	-2.0	-0.06	10,659	-
[2648]	26/08/24	3,357	3,357	3,348	3,350	-2.0	-0.06	312	-
[2648]	26/08/21	3,351	3,354	3,351	3,352	-10.0	-0.30	61,527	-
[2648]	26/08/20	3,360	3,364	3,360	3,362	+7.0	+0.21	9,542	-
[2648]	26/08/19	3,354	3,357	3,350	3,355	+10.0	+0.30	476	-
[2648]	26/08/18	3,351	3,351	3,344	3,345	-13.0	-0.39	958	-
[2648]	26/08/17	3,363	3,363	3,356	3,358	-2.0	-0.06	132	-
[2648]	26/08/14	3,362	3,366	3,360	3,360	+4.0	+0.12	328	-
[2648]	26/08/13	3,347	3,357	3,347	3,356	+1.0	+0.03	2,201	-
[2648]	26/08/12	3,354	3,355	3,350	3,355	-2.0	-0.06	5,108	-
[2648]	26/08/10	3,358	3,358	3,353	3,357	+4.0	+0.12	374	-
[2648]	26/08/07	3,353	3,354	3,350	3,353	-13.0	-0.39	373	-
[2648]	26/08/06	3,366	3,367	3,366	3,366	-1.0	-0.03	117	-
[2648]	26/08/05	3,356	3,367	3,356	3,367	+18.0	+0.54	12,924	-
[2648]	26/08/04	3,358	3,358	3,349	3,349	+4.0	+0.12	62	-
[2648]	26/08/03	3,358	3,358	3,345	3,345	-13.0	-0.39	397	-
[2648]	26/07/31	3,341	3,358	3,341	3,358	+16.0	+0.48	92,895	-
[2648]	26/07/30	3,339	3,346	3,339	3,342	-20.0	-0.59	30,209	-
[2648]	26/07/29	3,380	3,380	3,358	3,362	+7.0	+0.21	68	-
[2648]	26/07/28	3,356	3,358	3,355	3,355	+1.0	+0.03	14	-
[2648]	26/07/27	3,360	3,360	3,354	3,354	+16.0	+0.48	10,886	-
[2648]	26/07/24	3,342	3,342	3,338	3,338	-14.0	-0.42	305	-
[2648]	26/07/23	3,353	3,353	3,351	3,352	-4.0	-0.12	34	-
[2648]	26/07/22	3,360	3,360	3,356	3,356	-12.0	-0.36	572	-
[2648]	26/07/21	3,405	3,405	3,366	3,368	-7.0	-0.21	1,374	-
[2648]	26/07/17	3,350	3,378	3,350	3,375	-1	-0.03	467	-
[2648]	26/07/16	3,380	3,380	3,374	3,376	+12	+0.36	370	-
[2648]	26/07/15	3,370	3,370	3,364	3,364	+6	+0.18	6,492	-
[2648]	26/07/14	3,363	3,363	3,353	3,358	-10	-0.30	254	-
[2648]	26/07/13	3,374	3,374	3,364	3,368	-8	-0.24	666	-
[2648]	26/07/10	3,377	3,377	3,373	3,376	+5	+0.15	6,733	-
[2648]	26/07/09	3,386	3,386	3,368	3,371	-7	-0.21	22,765	-
[2648]	26/07/08	3,383	3,383	3,372	3,378	-11	-0.32	7,414	-
[2648]	26/07/07	3,399	3,399	3,389	3,389	0	0.00	211	-
[2648]	26/07/06	3,377	3,397	3,377	3,389	-1	-0.03	130,917	-
[2648]	26/07/03	3,420	3,420	3,390	3,390	+1	+0.03	65	-
[2648]	26/07/02	3,419	3,419	3,389	3,389	-2	-0.06	23	-
[2648]	26/07/01	3,419	3,419	3,390	3,391	-24	-0.70	91,668	-
[2648]	26/06/30	3,414	3,415	3,411	3,415	+3	+0.09	550	-
[2648]	26/06/29	3,422	3,422	3,412	3,412	-1	-0.03	119	-
[2648]	26/06/26	3,409	3,414	3,405	3,413	+12	+0.35	175	-
[2648]	26/06/25	3,322	3,403	3,322	3,401	+20	+0.59	424	-
[2648]	26/06/24	3,319	3,384	3,319	3,381	-4	-0.12	1,321	-
[2648]	26/06/23	3,375	3,385	3,375	3,385	+2	+0.06	669	-
[2648]	26/06/22	3,389	3,389	3,380	3,383	-1	-0.03	898	-
[2648]	26/06/19	3,394	3,394	3,384	3,384	-8	-0.24	567	-
[2648]	26/06/18	3,386	3,392	3,386	3,392	-8	-0.24	40,461	-
[2648]	26/06/17	3,398	3,400	3,396	3,400	+12	+0.35	119	-
[2648]	26/06/16	3,400	3,400	3,388	3,388	-11	-0.32	124	-
[2648]	26/06/15	3,406	3,406	3,398	3,399	-1	-0.03	40,870	-
[2648]	26/06/12	3,388	3,400	3,388	3,400	+29	+0.86	132	-
[2648]	26/06/11	3,367	3,373	3,367	3,371	-4	-0.12	62	-
[2648]	26/06/10	3,376	3,376	3,371	3,375	+7	+0.21	1,533	-
[2648]	26/06/09	3,368	3,368	3,363	3,368	+3	+0.09	399	-
[2648]	26/06/08	3,390	3,390	3,360	3,365	-24	-0.71	1,365	-
[2648]	26/06/05	3,397	3,397	3,385	3,389	+5	+0.15	388	-
[2648]	26/06/04	3,387	3,387	3,383	3,384	-39	-1.14	499	-
[2648]	26/06/03	3,428	3,428	3,423	3,423	-13	-0.38	790	-
[2648]	26/06/02	3,430	3,436	3,426	3,436	+9	+0.26	412	-
[2648]	26/06/01	3,460	3,460	3,424	3,427	-4	-0.12	394	-
[2648]	26/05/29	3,431	3,434	3,429	3,431	+19	+0.56	1,476	-
[2648]	26/05/28	3,455	3,455	3,409	3,412	-11	-0.32	1,303	-
[2648]	26/05/27	3,423	3,426	3,420	3,423	+6	+0.18	55,928	-
[2648]	26/05/26	3,423	3,423	3,416	3,417	-4	-0.12	98,270	-
[2648]	26/05/25	3,383	3,424	3,383	3,421	+20	+0.59	18,892	-
[2648]	26/05/22	3,419	3,419	3,399	3,401	+5.0	+0.15	596	-
[2648]	26/05/21	3,399	3,400	3,395	3,396	+15.0	+0.44	1,252	-
[2648]	26/05/20	3,410	3,410	3,379	3,381	-15.0	-0.44	81	-
[2648]	26/05/19	3,396	3,398	3,395	3,396	+4.0	+0.12	692	-
[2648]	26/05/18	3,419	3,419	3,388	3,392	-17.0	-0.50	38,019	-
[2648]	26/05/15	3,421	3,421	3,409	3,409	-17.0	-0.50	1,484	-
[2648]	26/05/14	3,429	3,430	3,426	3,426	-3.0	-0.09	1,077	-
[2648]	26/05/13	3,460	3,460	3,426	3,429	-5.0	-0.15	343	-
[2648]	26/05/12	3,440	3,440	3,434	3,434	-9.0	-0.26	105	-
[2648]	26/05/11	3,446	3,446	3,441	3,443	0	+0.00	160	-
[2648]	26/05/08	3,460	3,460	3,442	3,443	-8.0	-0.23	306	-
[2648]	26/05/07	3,448	3,452	3,448	3,451	+6.0	+0.17	60,890	-
[2648]	26/05/01	3,440	3,445	3,440	3,445	+10.0	+0.29	106	-
[2648]	26/04/30	3,440	3,440	3,432	3,435	-18.0	-0.52	195	-
[2648]	26/04/28	3,460	3,460	3,453	3,453	-5.0	-0.14	103	-
[2648]	26/04/27	3,456	3,460	3,456	3,458	+2	+0.06	245	-
[2648]	26/04/24	3,457	3,459	3,455	3,456	-3	-0.09	311	-
[2648]	26/04/23	3,462	3,462	3,458	3,459	-9	-0.26	159	-
[2648]	26/04/22	3,469	3,469	3,466	3,468	-10	-0.29	25	-
[2648]	26/04/21	3,476	3,478	3,476	3,478	+3	+0.09	72	-
[2648]	26/04/20	3,469	3,476	3,469	3,475	+12	+0.35	419	-
[2648]	26/04/17	3,468	3,468	3,460	3,463	-7	-0.20	367	-
[2648]	26/04/16	3,469	3,473	3,469	3,470	-8	-0.23	123	-
[2648]	26/04/15	3,477	3,479	3,476	3,478	+11	+0.32	2,526	-
[2648]	26/04/14	3,458	3,470	3,458	3,467	+14	+0.41	9	-
[2648]	26/04/13	3,450	3,453	3,449	3,453	-12	-0.35	1,272	-
[2648]	26/04/10	3,468	3,468	3,465	3,465	0	0.00	59	-
[2648]	26/04/09	3,475	3,475	3,465	3,465	-10	-0.29	124	-
[2648]	26/04/08	3,474	3,475	3,470	3,475	+27	+0.78	79	-
[2648]	26/04/07	3,453	3,453	3,448	3,448	+3	+0.09	41	-
[2648]	26/04/06	3,455	3,455	3,445	3,445	-9	-0.26	7,734	-
[2648]	26/04/03	3,460	3,460	3,454	3,454	+13	+0.38	890	-
[2648]	26/04/02	3,463	3,463	3,441	3,441	-36	-1.04	115	-
[2648]	26/04/01	3,439	3,477	3,439	3,477	+24	+0.70	207	-
[2648]	26/03/31	3,447	3,455	3,444	3,453	+17	+0.49	30,416	-
[2648]	26/03/30	3,428	3,438	3,428	3,436	+8	+0.23	643	-
[2648]	26/03/27	3,450	3,450	3,426	3,428	-14	-0.41	99,591	-
[2648]	26/03/26	3,448	3,448	3,442	3,442	-4	-0.12	23,035	-
[2648]	26/03/25	3,450	3,451	3,446	3,446	+7	+0.20	35,100	-
[2648]	26/03/24	3,454	3,454	3,439	3,439	+8	+0.23	532	-
[2648]	26/03/23	3,436	3,438	3,431	3,431	-35	-1.01	7,115	-
[2648]	26/03/19	3,496	3,496	3,465	3,466	-30	-0.86	4,989	-
[2648]	26/03/18	3,489	3,496	3,486	3,496	+18	+0.52	30	-
[2648]	26/03/17	3,475	3,483	3,475	3,478	+6	+0.17	302	-
[2648]	26/03/16	3,475	3,475	3,472	3,472	+1	+0.03	1,239	-
[2648]	26/03/13	3,480	3,480	3,470	3,471	-8	-0.23	1,761	-
[2648]	26/03/12	3,501	3,501	3,476	3,479	-25	-0.71	61,314	-
[2648]	26/03/11	3,501	3,505	3,501	3,504	-5	-0.14	1,017	-
[2648]	26/03/10	3,498	3,511	3,498	3,509	+17	+0.49	226,083	-
[2648]	26/03/09	3,510	3,510	3,485	3,492	-12	-0.34	41,087	-
[2648]	26/03/06	3,501	3,504	3,500	3,504	-4	-0.11	69,916	-
[2648]	26/03/05	3,516	3,516	3,507	3,508	-47	-1.32	1,027	-
[2648]	26/03/04	3,558	3,562	3,555	3,555	-3	-0.08	4,469	-
[2648]	26/03/03	3,583	3,583	3,558	3,558	-25	-0.70	727	-
[2648]	26/03/02	3,590	3,593	3,581	3,583	+8	+0.22	1,613	-
[2648]	26/02/27	3,575	3,575	3,571	3,575	+15	+0.42	1,507	-
[2648]	26/02/26	3,590	3,590	3,560	3,560	-2	-0.06	40	-
[2648]	26/02/25	3,566	3,580	3,559	3,562	+2	+0.06	283	-
[2648]	26/02/24	3,552	3,564	3,552	3,560	+5	+0.14	68,060	-
[2648]	26/02/20	3,583	3,583	3,555	3,555	+6	+0.17	400	-
[2648]	26/02/19	3,559	3,559	3,546	3,549	-6	-0.17	298	-
[2648]	26/02/18	3,559	3,560	3,555	3,555	-8	-0.22	152	-
[2648]	26/02/17	3,561	3,566	3,559	3,563	+6	+0.17	60,251	-
[2648]	26/02/16	3,560	3,560	3,557	3,557	+13	+0.37	546	-
[2648]	26/02/13	3,540	3,546	3,540	3,544	+18	+0.51	198	-
[2648]	26/02/12	3,527	3,527	3,523	3,526	+6	+0.17	176	-
[2648]	26/02/10	3,529	3,539	3,518	3,520	+7	+0.20	1,741	-
[2648]	26/02/09	3,523	3,523	3,513	3,513	-8	-0.23	76,724	-
[2648]	26/02/06	3,520	3,528	3,520	3,521	+19	+0.54	667	-
[2648]	26/02/05	3,503	3,506	3,500	3,502	+3	+0.09	168	-
[2648]	26/02/04	3,511	3,511	3,498	3,499	-1	-0.03	775	-
[2648]	26/02/03	3,509	3,509	3,498	3,500	-17	-0.48	485	-
[2648]	26/02/02	3,480	3,517	3,480	3,517	+15	+0.43	72,931	-
[2648]	26/01/30	3,510	3,510	3,502	3,502	+2	+0.06	1,486	-
[2648]	26/01/29	3,511	3,511	3,500	3,500	-7	-0.20	625	-
[2648]	26/01/28	3,517	3,517	3,507	3,507	0	0.00	450	-
[2648]	26/01/27	3,515	3,515	3,507	3,507	-4	-0.11	623	-
[2648]	26/01/26	3,520	3,520	3,509	3,511	+6	+0.17	34,110	-
[2648]	26/01/23	3,494	3,507	3,494	3,505	+4	+0.11	1,119	-
[2648]	26/01/22	3,498	3,505	3,498	3,501	+3	+0.09	299	-
[2648]	26/01/21	3,506	3,506	3,494	3,498	-4	-0.11	4,304	-
[2648]	26/01/20	3,506	3,506	3,500	3,502	-4	-0.11	10,289	-
[2648]	26/01/19	3,521	3,521	3,506	3,506	-18	-0.51	10,748	-
[2648]	26/01/16	3,532	3,532	3,524	3,524	-7	-0.20	876	-
[2648]	26/01/15	3,534	3,534	3,531	3,531	+9	+0.26	522	-
[2648]	26/01/14	3,531	3,531	3,520	3,522	+5	+0.14	1,088	-
[2648]	26/01/13	3,529	3,529	3,517	3,517	-7	-0.20	2,861	-
[2648]	26/01/09	3,533	3,533	3,524	3,524	-8	-0.23	1,329	-
[2648]	26/01/08	3,529	3,532	3,528	3,532	+4	+0.11	1,674	-
[2648]	26/01/07	3,534	3,534	3,527	3,528	+8	+0.23	239	-
[2648]	26/01/06	3,524	3,525	3,520	3,520	-5	-0.14	6,202	-
[2648]	26/01/05	3,540	3,540	3,498	3,525	-15	-0.42	645	-
[2648]	25/12/30	3,543	3,543	3,538	3,540	-2	-0.06	1,822	-
[2648]	25/12/29	3,550	3,550	3,531	3,542	+12	+0.34	1,282	-
[2648]	25/12/26	3,539	3,539	3,526	3,530	+6	+0.17	2,322	-
[2648]	25/12/25	3,506	3,532	3,506	3,524	-1	-0.03	2,930	-
[2648]	25/12/24	3,524	3,527	3,524	3,525	-1	-0.03	568	-
[2648]	25/12/23	3,527	3,529	3,525	3,526	+1	+0.03	1,881	-
[2648]	25/12/22	3,532	3,532	3,525	3,525	-7	-0.20	1,670	-
[2648]	25/12/19	3,536	3,538	3,532	3,532	0	0.00	535	-
[2648]	25/12/18	3,534	3,534	3,531	3,532	+2	+0.06	55	-
[2648]	25/12/17	3,532	3,532	3,528	3,530	+2	+0.06	64	-
[2648]	25/12/16	3,524	3,528	3,524	3,528	+4	+0.11	5,713	-
[2648]	25/12/15	3,523	3,524	3,521	3,524	-4	-0.11	341	-
[2648]	25/12/12	3,527	3,530	3,527	3,528	-8	-0.23	68,233	-
[2648]	25/12/11	3,534	3,536	3,530	3,536	+15	+0.43	1,633	-
[2648]	25/12/10	3,520	3,522	3,520	3,521	-3	-0.09	6,954	-
[2648]	25/12/09	3,533	3,533	3,524	3,524	-8	-0.23	1,460	-
[2648]	25/12/08	3,541	3,541	3,532	3,532	-12	-0.34	8,131	-
[2648]	25/12/05	3,545	3,545	3,543	3,544	-4	-0.11	602	-
[2648]	25/12/04	3,551	3,551	3,548	3,548	-38	-1.06	9,194	-
[2648]	25/12/03	3,573	3,586	3,573	3,586	-4	-0.11	3,298	-
[2648]	25/12/02	3,582	3,590	3,580	3,590	-4	-0.11	2,168	-
[2648]	25/12/01	3,597	3,598	3,594	3,594	-9	-0.25	4,990	-
[2648]	25/11/28	3,605	3,605	3,603	3,603	-2	-0.06	751	-
[2648]	25/11/27	3,602	3,606	3,602	3,605	+6	+0.17	1,380	-
[2648]	25/11/26	3,610	3,610	3,599	3,599	+4	+0.11	573	-
[2648]	25/11/25	3,609	3,609	3,593	3,595	+13	+0.36	1,506	-
[2648]	25/11/21	3,589	3,589	3,579	3,582	+15	+0.42	910	-
[2648]	25/11/20	3,566	3,570	3,565	3,567	-5	-0.14	1,360	-
[2648]	25/11/19	3,576	3,577	3,572	3,572	-4	-0.11	630	-
[2648]	25/11/18	3,568	3,576	3,568	3,576	+9	+0.25	2,040	-
[2648]	25/11/17	3,573	3,573	3,565	3,567	-9	-0.25	1,690	-
[2648]	25/11/14	3,580	3,580	3,574	3,576	-6	-0.17	2,920	-
[2648]	25/11/13	3,584	3,584	3,581	3,582	+4	+0.11	33,050	-
[2648]	25/11/12	3,583	3,583	3,578	3,578	+8	+0.22	90	-
[2648]	25/11/11	3,573	3,573	3,570	3,570	+3	+0.08	50	-
[2648]	25/11/10	3,568	3,569	3,566	3,567	-9	-0.25	800	-
[2648]	25/11/07	3,577	3,577	3,574	3,576	+14	+0.39	730	-
[2648]	25/11/06	3,561	3,562	3,560	3,562	-19	-0.53	1,280	-
[2648]	25/11/05	3,578	3,583	3,578	3,581	+8	+0.22	25,880	-
[2648]	25/11/04	3,573	3,573	3,570	3,573	-1	-0.03	290	-
[2648]	25/10/31	3,574	3,574	3,574	3,574	-7	-0.20	230	-
[2648]	25/10/30	3,604	3,604	3,579	3,581	-23	-0.64	1,410	-
[2648]	25/10/29	3,601	3,604	3,601	3,604	+2	+0.06	330	-
[2648]	25/10/28	3,603	3,604	3,601	3,602	+11	+0.31	2,820	-
[2648]	25/10/27	3,602	3,602	3,591	3,591	-12	-0.33	670	-
[2648]	25/10/24	3,596	3,606	3,596	3,603	-6	-0.17	1,180	-
[2648]	25/10/23	3,614	3,614	3,609	3,609	+1	+0.03	70	-
[2648]	25/10/22	3,609	3,610	3,606	3,608	+3	+0.08	1,090	-
[2648]	25/10/21	3,606	3,606	3,605	3,605	+11	+0.31	20	-
[2648]	25/10/20	3,596	3,596	3,594	3,594	-18	-0.50	360	-
[2648]	25/10/17	3,601	3,612	3,601	3,612	+19	+0.53	380	-
[2648]	25/10/16	3,594	3,595	3,593	3,593	-1	-0.03	870	-
[2648]	25/10/15	3,592	3,596	3,592	3,594	+2	+0.06	30,790	-
[2648]	25/10/14	3,584	3,592	3,580	3,592	+26	+0.73	230	-
[2648]	25/10/10	3,565	3,566	3,561	3,566	0	0.00	60	-
[2648]	25/10/09	3,570	3,570	3,566	3,566	-2	-0.06	1,240	-
[2648]	25/10/08	3,567	3,568	3,567	3,568	+6	+0.17	90	-
[2648]	25/10/07	3,557	3,563	3,557	3,562	+1	+0.03	1,210	-
[2648]	25/10/06	3,565	3,565	3,559	3,561	-14	-0.39	3,420	-
[2648]	25/10/03	3,579	3,579	3,575	3,575	-2	-0.06	260	-
[2648]	25/10/02	3,573	3,577	3,573	3,577	+18	+0.51	130	-
[2648]	25/10/01	3,561	3,561	3,559	3,559	-5	-0.14	590	-
[2648]	25/09/30	3,565	3,565	3,563	3,564	+5	+0.14	660	-
[2648]	25/09/29	3,554	3,559	3,554	3,559	+5	+0.14	3,720	-
[2648]	25/09/26	3,560	3,560	3,554	3,554	-10	-0.28	160	-
[2648]	25/09/25	3,566	3,567	3,564	3,564	-11	-0.31	3,970	-
[2648]	25/09/24	3,575	3,575	3,575	3,575	+10	+0.28	30	-
[2648]	25/09/22	3,570	3,570	3,565	3,565	-5	-0.14	400	-
[2648]	25/09/19	3,577	3,577	3,570	3,570	-25	-0.70	870	-
[2648]	25/09/18	3,583	3,595	3,582	3,595	-1	-0.03	810	-
[2648]	25/09/17	3,596	3,596	3,594	3,596	+3	+0.08	680	-
[2648]	25/09/16	3,592	3,593	3,590	3,593	0	0.00	2,510	-
[2648]	25/09/12	3,580	3,595	3,580	3,593	+6	+0.17	440	-
[2648]	25/09/11	3,597	3,597	3,586	3,587	+4	+0.11	700	-
[2648]	25/09/10	3,584	3,584	3,579	3,583	-7	-0.19	2,200	-
[2648]	25/09/09	3,583	3,592	3,583	3,590	+12	+0.34	2,360	-
[2648]	25/09/08	3,577	3,578	3,576	3,578	+10	+0.28	370	-
[2648]	25/09/05	3,568	3,568	3,567	3,568	+20	+0.56	250	-