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
[2843]	26/10/29	3,654	3,654	3,645	3,648	+10.0	+0.27	2,061	-
[2843]	26/10/28	3,657	3,657	3,635	3,638	-14.0	-0.38	195	-
[2843]	26/10/27	3,652	3,652	3,652	3,652	+1.0	+0.03	2,014	-
[2843]	26/10/26	3,650	3,651	3,649	3,651	+4.0	+0.11	20	-
[2843]	26/10/23	3,652	3,655	3,647	3,647	+19.0	+0.52	1,646	-
[2843]	26/10/22	3,627	3,628	3,627	3,628	-2.0	-0.06	704	-
[2843]	26/10/21	3,637	3,637	3,630	3,630	-7.0	-0.19	5,528	-
[2843]	26/10/20	3,630	3,637	3,623	3,637	+1.0	+0.03	58	-
[2843]	26/10/19	3,641	3,641	3,636	3,636	-1.0	-0.03	43	-
[2843]	26/10/16	3,640	3,640	3,636	3,637	-6.0	-0.16	198	-
[2843]	26/10/15	3,628	3,643	3,628	3,643	+28.0	+0.77	10	-
[2843]	26/10/14	3,615	3,615	3,615	3,615	-12.0	-0.33	27,700	-
[2843]	26/10/13	3,627	3,627	3,627	3,627	+20.0	+0.55	1	-
[2843]	26/10/09	3,610	3,616	3,607	3,607	+10.0	+0.28	2,731	-
[2843]	26/10/08	3,600	3,603	3,597	3,597	+1.0	+0.03	369	-
[2843]	26/10/07	3,609	3,609	3,596	3,596	-6.0	-0.17	26	-
[2843]	26/10/06	3,605	3,605	3,602	3,602	-12.0	-0.33	1,002	-
[2843]	26/10/05	3,613	3,614	3,606	3,614	+3.0	+0.08	25	-
[2843]	26/10/02	3,611	3,611	3,611	3,611	+12.0	+0.33	12	-
[2843]	26/10/01	3,616	3,616	3,595	3,599	-19.0	-0.53	160	-
[2843]	26/09/30	3,609	3,618	3,596	3,618	+16.0	+0.44	39	-
[2843]	26/09/29	3,589	3,602	3,588	3,602	+12.0	+0.33	8,830	-
[2843]	26/09/28	3,605	3,605	3,590	3,590	-15.0	-0.42	16	-
[2843]	26/09/25	3,605	3,605	3,597	3,605	+4.0	+0.11	36	-
[2843]	26/09/24	3,611	3,611	3,596	3,601	-24.0	-0.66	3,497	-
[2843]	26/09/18	3,625	3,625	3,624	3,625	+21.0	+0.58	28,504	-
[2843]	26/09/17	3,614	3,614	3,604	3,604	+12.0	+0.33	11,137	-
[2843]	26/09/16	3,592	3,592	3,592	3,592	+7.0	+0.20	56	-
[2843]	26/09/15	3,603	3,603	3,585	3,585	-16.0	-0.44	582	-
[2843]	26/09/14	3,615	3,615	3,601	3,601	+4.0	+0.11	101	-
[2843]	26/09/11	3,602	3,602	3,590	3,597	-29.0	-0.80	7,559	-
[2843]	26/09/10	3,634	3,634	3,622	3,626	-8.0	-0.22	662	-
[2843]	26/09/09	3,647	3,647	3,634	3,634	-7.0	-0.19	1,741	-
[2843]	26/09/08	3,645	3,645	3,641	3,641	0	+0.00	8,862	-
[2843]	26/09/07	3,648	3,648	3,641	3,641	-1.0	-0.03	310	-
[2843]	26/09/04	3,644	3,644	3,642	3,642	-9.0	-0.25	18	-
[2843]	26/09/03	3,651	3,651	3,651	3,651	+11.0	+0.30	9	-
[2843]	26/09/02	3,643	3,643	3,631	3,640	-13.0	-0.36	3,586	-
[2843]	26/09/01	3,665	3,665	3,649	3,653	-19.0	-0.52	41	-
[2843]	26/08/31	3,672	3,672	3,672	3,672	+2.0	+0.05	11	-
[2843]	26/08/28	3,673	3,673	3,670	3,670	-1.0	-0.03	8	-
[2843]	26/08/27	3,673	3,673	3,671	3,671	-16.0	-0.43	74	-
[2843]	26/08/26	3,692	3,692	3,687	3,687	-5.0	-0.14	104	-
[2843]	26/08/25	3,692	3,692	3,692	3,692	+5.0	+0.14	70	-
[2843]	26/08/24	3,678	3,688	3,678	3,687	+7.0	+0.19	264	-
[2843]	26/08/21	3,689	3,689	3,680	3,680	-5.0	-0.14	57	-
[2843]	26/08/20	3,690	3,691	3,685	3,685	+9.0	+0.24	13	-
[2843]	26/08/19	3,675	3,676	3,675	3,676	+7.0	+0.19	11	-
[2843]	26/08/18	3,685	3,685	3,668	3,669	-13.0	-0.35	308	-
[2843]	26/08/17	3,698	3,698	3,678	3,682	-12.0	-0.32	6,092	-
[2843]	26/08/14	3,699	3,701	3,694	3,694	+5.0	+0.14	115	-
[2843]	26/08/13	3,688	3,689	3,688	3,689	-1.0	-0.03	20,004	-
[2843]	26/08/12	3,693	3,693	3,685	3,690	0	+0.00	12	-
[2843]	26/08/10	3,688	3,697	3,688	3,690	+1.0	+0.03	27	-
[2843]	26/08/07	3,706	3,706	3,685	3,689	-45.0	-1.21	100	-
[2843]	26/08/06	3,742	3,742	3,734	3,734	-2.0	-0.05	411	-
[2843]	26/08/05	3,719	3,746	3,719	3,736	+8.0	+0.21	27	-
[2843]	26/08/04	3,746	3,746	3,725	3,728	+5.0	+0.13	321	-
[2843]	26/08/03	3,738	3,738	3,723	3,723	-10.0	-0.27	18	-
[2843]	26/07/31	3,736	3,736	3,726	3,733	-5.0	-0.13	11	-
[2843]	26/07/30	3,733	3,738	3,733	3,738	+3.0	+0.08	10	-
[2843]	26/07/29	3,740	3,743	3,735	3,735	+11.0	+0.30	22	-
[2843]	26/07/28	3,711	3,724	3,709	3,724	+13.0	+0.35	34	-
[2843]	26/07/27	3,694	3,718	3,694	3,711	+17.0	+0.46	103	-
[2843]	26/07/24	3,703	3,703	3,694	3,694	-20.0	-0.54	136	-
[2843]	26/07/23	3,735	3,735	3,713	3,714	-10.0	-0.27	43	-
[2843]	26/07/22	3,715	3,724	3,713	3,724	-7.0	-0.19	140,048	-
[2843]	26/07/21	3,738	3,738	3,718	3,731	-9.0	-0.24	247	-
[2843]	26/07/17	3,742	3,745	3,737	3,740	-30	-0.80	195	-
[2843]	26/07/16	3,770	3,770	3,770	3,770	+27	+0.72	1	-
[2843]	26/07/15	3,749	3,749	3,743	3,743	0	0.00	3	-
[2843]	26/07/14	3,735	3,743	3,733	3,743	-5	-0.13	555	-
[2843]	26/07/13	3,759	3,759	3,748	3,748	-9	-0.24	271	-
[2843]	26/07/10	3,757	3,757	3,757	3,757	+10	+0.27	5	-
[2843]	26/07/09	3,741	3,747	3,741	3,747	-3	-0.08	6	-
[2843]	26/07/08	3,755	3,755	3,747	3,750	-15	-0.40	73	-
[2843]	26/07/07	3,772	3,772	3,763	3,765	-6	-0.16	112	-
[2843]	26/07/06	3,772	3,772	3,771	3,771	+2	+0.05	25	-
[2843]	26/07/03	3,765	3,769	3,763	3,769	-3	-0.08	11	-
[2843]	26/07/02	3,772	3,772	3,772	3,772	0	0.00	1	-
[2843]	26/07/01	3,771	3,772	3,771	3,772	-16	-0.42	15	-
[2843]	26/06/30	3,789	3,789	3,788	3,788	+9	+0.24	41	-
[2843]	26/06/29	3,784	3,784	3,778	3,779	－	－	578	-
[2843]	26/06/26	－	－	－	3,783	－	－	0	-
[2843]	26/06/25	3,790	3,790	3,783	3,783	+3	+0.08	170	-
[2843]	26/06/24	3,777	3,780	3,773	3,780	－	－	41	-
[2843]	26/06/23	－	－	－	3,760	－	－	0	-
[2843]	26/06/22	3,758	3,760	3,758	3,760	-5	-0.13	147	-
[2843]	26/06/19	3,773	3,773	3,765	3,765	-8	-0.21	339	-
[2843]	26/06/18	3,771	3,773	3,770	3,773	+1	+0.03	13	-
[2843]	26/06/17	3,766	3,772	3,766	3,772	+14	+0.37	8,906	-
[2843]	26/06/16	3,756	3,758	3,754	3,758	-9	-0.24	36	-
[2843]	26/06/15	3,772	3,772	3,767	3,767	+5	+0.13	21	-
[2843]	26/06/12	3,767	3,767	3,757	3,762	+26	+0.70	8,620	-
[2843]	26/06/11	3,733	3,736	3,733	3,736	-4	-0.11	158	-
[2843]	26/06/10	3,742	3,742	3,740	3,740	+13	+0.35	15	-
[2843]	26/06/09	3,728	3,734	3,727	3,727	-1	-0.03	532	-
[2843]	26/06/08	3,800	3,800	3,725	3,728	-14	-0.37	146	-
[2843]	26/06/05	3,741	3,742	3,741	3,742	－	－	15	-
[2843]	26/06/04	－	－	－	3,739	－	－	0	-
[2843]	26/06/03	－	－	－	3,739	－	－	0	-
[2843]	26/06/02	3,745	3,745	3,739	3,739	-1	-0.03	78	-
[2843]	26/06/01	3,800	3,800	3,740	3,740	-13	-0.35	143	-
[2843]	26/05/29	3,750	3,753	3,750	3,753	+18	+0.48	50	-
[2843]	26/05/28	3,738	3,738	3,735	3,735	－	－	60	-
[2843]	26/05/27	－	－	－	3,731	－	－	0	-
[2843]	26/05/26	3,745	3,745	3,729	3,731	-16	-0.43	263	-
[2843]	26/05/25	3,745	3,747	3,745	3,747	+19	+0.51	16	-
[2843]	26/05/22	3,723	3,728	3,723	3,728	+13.0	+0.35	110	-
[2843]	26/05/21	3,705	3,715	3,705	3,715	+33.0	+0.90	4,538	-
[2843]	26/05/20	3,684	3,688	3,682	3,682	-12.0	-0.32	127	-
[2843]	26/05/19	3,686	3,694	3,686	3,694	+14.0	+0.38	190	-
[2843]	26/05/18	3,679	3,680	3,668	3,680	-8.0	-0.22	825	-
[2843]	26/05/15	3,706	3,706	3,688	3,688	-17.0	-0.46	209	-
[2843]	26/05/14	3,705	3,705	3,705	3,705	+13.0	+0.35	1	-
[2843]	26/05/13	3,692	3,692	3,685	3,692	-8.0	-0.22	127	-
[2843]	26/05/12	3,709	3,709	3,700	3,700	-2.0	-0.05	67	-
[2843]	26/05/11	3,722	3,722	3,702	3,702	-15.0	-0.40	5,977	-
[2843]	26/05/08	3,729	3,729	3,709	3,717	-12.0	-0.32	95,808	-
[2843]	26/05/07	3,740	3,740	3,729	3,729	-11.0	-0.29	270	-
[2843]	26/05/01	3,934	3,934	3,735	3,740	+16.0	+0.43	1,378	-
[2843]	26/04/30	3,801	3,801	3,721	3,724	-7.0	-0.19	1,197	-
[2843]	26/04/28	3,747	3,747	3,730	3,731	-5.0	-0.13	5,924	-
[2843]	26/04/27	3,750	3,750	3,736	3,736	-5	-0.13	1,157	-
[2843]	26/04/24	3,748	3,748	3,741	3,741	-2	-0.05	198	-
[2843]	26/04/23	3,751	3,751	3,743	3,743	-15	-0.40	897	-
[2843]	26/04/22	3,757	3,760	3,757	3,758	-6	-0.16	627	-
[2843]	26/04/21	3,762	3,764	3,762	3,764	+5	+0.13	4	-
[2843]	26/04/20	3,757	3,762	3,757	3,759	+15	+0.40	616	-
[2843]	26/04/17	3,746	3,746	3,744	3,744	-11	-0.29	313	-
[2843]	26/04/16	3,760	3,760	3,755	3,755	-10	-0.27	11	-
[2843]	26/04/15	3,765	3,765	3,765	3,765	+10	+0.27	4	-
[2843]	26/04/14	3,752	3,755	3,752	3,755	+18	+0.48	72	-
[2843]	26/04/13	3,727	3,737	3,727	3,737	-13	-0.35	18	-
[2843]	26/04/10	3,756	3,756	3,750	3,750	-2	-0.05	55	-
[2843]	26/04/09	3,778	3,778	3,751	3,752	-18	-0.48	40	-
[2843]	26/04/08	3,760	3,770	3,760	3,770	+22	+0.59	270	-
[2843]	26/04/07	3,750	3,752	3,745	3,748	+26	+0.70	389	-
[2843]	26/04/06	3,735	3,735	3,722	3,722	+32	+0.87	342	-
[2843]	26/04/03	3,772	3,772	3,690	3,690	-48	-1.28	18,756	-
[2843]	26/04/02	3,752	3,752	3,738	3,738	-22	-0.59	43	-
[2843]	26/04/01	3,755	3,760	3,755	3,760	+14	+0.37	52	-
[2843]	26/03/31	3,730	3,746	3,729	3,746	+21	+0.56	49	-
[2843]	26/03/30	3,705	3,725	3,705	3,725	-34	-0.90	215	-
[2843]	26/03/27	3,718	3,759	3,707	3,759	+20	+0.53	206	-
[2843]	26/03/26	3,746	3,746	3,736	3,739	-1	-0.03	201	-
[2843]	26/03/25	3,733	3,740	3,733	3,740	+13	+0.35	175	-
[2843]	26/03/24	3,729	3,729	3,722	3,727	-19	-0.51	72	-
[2843]	26/03/23	3,695	3,746	3,695	3,746	-32	-0.85	871	-
[2843]	26/03/19	3,748	3,778	3,740	3,778	+19	+0.51	112	-
[2843]	26/03/18	3,758	3,760	3,758	3,759	+5	+0.13	6,003	-
[2843]	26/03/17	3,750	3,755	3,746	3,754	+14	+0.37	190	-
[2843]	26/03/16	3,745	3,747	3,740	3,740	-8	-0.21	376	-
[2843]	26/03/13	3,747	3,751	3,747	3,748	+1	+0.03	306	-
[2843]	26/03/12	3,747	3,749	3,740	3,747	-21	-0.56	1,301	-
[2843]	26/03/11	3,768	3,769	3,768	3,768	-3	-0.08	501	-
[2843]	26/03/10	3,773	3,778	3,771	3,771	+24	+0.64	9,869	-
[2843]	26/03/09	3,752	3,757	3,736	3,747	-32	-0.85	20,199	-
[2843]	26/03/06	3,786	3,786	3,779	3,779	-11	-0.29	80	-
[2843]	26/03/05	3,794	3,795	3,790	3,790	-17	-0.45	122	-
[2843]	26/03/04	3,799	3,807	3,799	3,807	+8	+0.21	164	-
[2843]	26/03/03	3,815	3,815	3,799	3,799	-36	-0.94	470	-
[2843]	26/03/02	3,850	3,850	3,835	3,835	+8	+0.21	19,379	-
[2843]	26/02/27	3,824	3,827	3,824	3,827	+12	+0.31	318	-
[2843]	26/02/26	3,820	3,820	3,815	3,815	+4	+0.10	101	-
[2843]	26/02/25	3,820	3,820	3,808	3,811	-8	-0.21	315	-
[2843]	26/02/24	3,866	3,866	3,807	3,819	+12	+0.32	2,057	-
[2843]	26/02/20	3,796	3,807	3,796	3,807	+15	+0.40	25	-
[2843]	26/02/19	3,804	3,804	3,791	3,792	-15	-0.39	189	-
[2843]	26/02/18	3,813	3,813	3,807	3,807	-8	-0.21	40	-
[2843]	26/02/17	3,815	3,815	3,815	3,815	+4	+0.10	1	-
[2843]	26/02/16	3,820	3,820	3,807	3,811	+4	+0.11	271	-
[2843]	26/02/13	3,812	3,812	3,807	3,807	+24	+0.63	21	-
[2843]	26/02/12	3,781	3,790	3,781	3,783	+3	+0.08	53,699	-
[2843]	26/02/10	3,780	3,786	3,772	3,780	+11	+0.29	546	-
[2843]	26/02/09	3,773	3,774	3,769	3,769	-43	-1.13	149	-
[2843]	26/02/06	3,867	3,867	3,812	3,812	+5	+0.13	1,291	-
[2843]	26/02/05	3,813	3,813	3,800	3,807	+2	+0.05	289	-
[2843]	26/02/04	3,807	3,807	3,795	3,805	+5	+0.13	2,947	-
[2843]	26/02/03	3,818	3,818	3,798	3,800	-12	-0.31	827	-
[2843]	26/02/02	3,812	3,816	3,812	3,812	-5	-0.13	111	-
[2843]	26/01/30	3,821	3,821	3,807	3,817	+4	+0.10	13	-
[2843]	26/01/29	3,825	3,825	3,812	3,813	0	0.00	200	-
[2843]	26/01/28	3,807	3,817	3,783	3,813	+3	+0.08	4,297	-
[2843]	26/01/27	3,815	3,815	3,805	3,810	+4	+0.11	323	-
[2843]	26/01/26	3,883	3,883	3,800	3,806	-7	-0.18	36,543	-
[2843]	26/01/23	3,833	3,833	3,811	3,813	-7	-0.18	132	-
[2843]	26/01/22	3,840	3,840	3,812	3,820	-3	-0.08	5,671	-
[2843]	26/01/21	3,851	3,851	3,823	3,823	+1	+0.03	17	-
[2843]	26/01/20	3,835	3,835	3,822	3,822	-7	-0.18	166	-
[2843]	26/01/19	3,829	3,829	3,829	3,829	-16	-0.42	18	-
[2843]	26/01/16	3,871	3,871	3,844	3,845	-8	-0.21	48	-
[2843]	26/01/15	3,850	3,854	3,850	3,853	+14	+0.36	334	-
[2843]	26/01/14	3,859	3,859	3,835	3,839	-7	-0.18	39	-
[2843]	26/01/13	3,856	3,856	3,846	3,846	0	0.00	485	-
[2843]	26/01/09	3,872	3,872	3,845	3,846	-20	-0.52	2,932	-
[2843]	26/01/08	3,841	3,866	3,841	3,866	+41	+1.07	272	-
[2843]	26/01/07	3,828	3,837	3,822	3,825	+6	+0.16	72,226	-
[2843]	26/01/06	3,831	3,831	3,819	3,819	+2	+0.05	910	-
[2843]	26/01/05	3,912	3,912	3,810	3,817	-10	-0.26	520	-
[2843]	25/12/30	3,838	3,839	3,826	3,827	+3	+0.08	76	-
[2843]	25/12/29	3,831	3,833	3,824	3,824	-3	-0.08	121	-
[2843]	25/12/26	3,837	3,837	3,823	3,827	+10	+0.26	757	-
[2843]	25/12/25	3,872	3,872	3,817	3,817	-9	-0.24	137	-
[2843]	25/12/24	3,828	3,830	3,824	3,826	-2	-0.05	135	-
[2843]	25/12/23	3,821	3,831	3,817	3,828	+10	+0.26	133	-
[2843]	25/12/22	3,825	3,825	3,814	3,818	-55	-1.42	398	-
[2843]	25/12/19	3,838	3,873	3,827	3,873	+46	+1.20	130	-
[2843]	25/12/18	3,840	3,840	3,827	3,827	-2	-0.05	25	-
[2843]	25/12/17	3,836	3,838	3,823	3,829	-11	-0.29	190	-
[2843]	25/12/16	3,839	3,840	3,839	3,840	+9	+0.23	87	-
[2843]	25/12/15	3,832	3,834	3,830	3,831	-3	-0.08	420	-
[2843]	25/12/12	3,841	3,841	3,827	3,834	-1	-0.03	1,631	-
[2843]	25/12/11	3,824	3,835	3,824	3,835	+24	+0.63	180	-
[2843]	25/12/10	3,819	3,819	3,806	3,811	-14	-0.37	1,007	-
[2843]	25/12/09	3,836	3,840	3,825	3,825	-12	-0.31	81	-
[2843]	25/12/08	3,837	3,840	3,837	3,837	-8	-0.21	559	-
[2843]	25/12/05	3,847	3,847	3,845	3,845	+4	+0.10	625	-
[2843]	25/12/04	3,853	3,855	3,841	3,841	-12	-0.31	1,352	-
[2843]	25/12/03	3,862	3,875	3,853	3,853	-8	-0.21	640	-
[2843]	25/12/02	3,869	3,869	3,861	3,861	-20	-0.52	538	-
[2843]	25/12/01	3,890	3,890	3,881	3,881	-9	-0.23	580	-
[2843]	25/11/28	3,898	3,898	3,889	3,890	-7	-0.18	165	-
[2843]	25/11/27	3,895	3,903	3,895	3,897	+7	+0.18	173	-
[2843]	25/11/26	3,918	3,918	3,890	3,890	-24	-0.61	1,339	-
[2843]	25/11/25	3,920	3,920	3,914	3,914	+1	+0.03	93	-
[2843]	25/11/21	3,919	3,919	3,911	3,913	+5	+0.13	266	-
[2843]	25/11/20	3,913	3,913	3,907	3,908	-10	-0.26	206	-
[2843]	25/11/19	3,922	3,923	3,918	3,918	+6	+0.15	11	-
[2843]	25/11/18	3,909	3,912	3,907	3,912	+4	+0.10	203	-
[2843]	25/11/17	3,913	3,913	3,904	3,908	-6	-0.15	393	-
[2843]	25/11/14	3,913	3,914	3,912	3,914	+1	+0.03	133	-
[2843]	25/11/13	3,940	3,940	3,913	3,913	-23	-0.58	154	-
[2843]	25/11/12	3,940	3,940	3,936	3,936	+2	+0.05	425	-
[2843]	25/11/11	3,937	3,939	3,929	3,934	+4	+0.10	2,733	-
[2843]	25/11/10	3,945	3,945	3,930	3,930	-13	-0.33	7,982	-
[2843]	25/11/07	4,006	4,006	3,940	3,943	-28	-0.71	7,290	-
[2843]	25/11/06	3,979	3,979	3,971	3,971	-7	-0.18	7,323	-
[2843]	25/11/05	3,981	3,987	3,973	3,978	+1	+0.03	41,723	-
[2843]	25/11/04	3,979	3,979	3,973	3,977	-12	-0.30	266	-
[2843]	25/10/31	3,985	3,989	3,985	3,989	-3	-0.08	150	-
[2843]	25/10/30	3,986	3,992	3,980	3,992	-18	-0.45	1,463	-
[2843]	25/10/29	4,025	4,025	4,010	4,010	-21	-0.52	16,039	-
[2843]	25/10/28	4,029	4,031	4,029	4,031	+6	+0.15	37	-
[2843]	25/10/27	4,031	4,031	4,025	4,025	-4	-0.10	35	-
[2843]	25/10/24	4,024	4,029	4,024	4,029	-10	-0.25	120	-
[2843]	25/10/23	4,046	4,046	4,036	4,039	-8	-0.20	156	-
[2843]	25/10/22	4,041	4,048	4,041	4,047	+9	+0.22	65	-
[2843]	25/10/21	4,043	4,045	4,038	4,038	+3	+0.07	131	-
[2843]	25/10/20	4,039	4,039	4,035	4,035	-14	-0.35	256	-
[2843]	25/10/17	4,045	4,049	4,037	4,049	+23	+0.57	467	-
[2843]	25/10/16	4,018	4,029	4,018	4,026	+18	+0.45	233	-
[2843]	25/10/15	4,008	4,009	4,008	4,008	+1	+0.02	29	-
[2843]	25/10/14	3,999	4,007	3,991	4,007	+31	+0.78	387	-
[2843]	25/10/10	3,977	3,977	3,968	3,976	-4	-0.10	7,587	-
[2843]	25/10/09	4,000	4,000	3,978	3,980	+5	+0.13	7,589	-
[2843]	25/10/08	3,975	3,975	3,975	3,975	+14	+0.35	2	-
[2843]	25/10/07	3,960	3,968	3,960	3,961	-10	-0.25	43	-
[2843]	25/10/06	3,967	3,973	3,961	3,971	-12	-0.30	152	-
[2843]	25/10/03	3,985	3,985	3,983	3,983	+4	+0.10	86	-
[2843]	25/10/02	3,979	3,985	3,979	3,979	+5	+0.13	44	-
[2843]	25/10/01	3,978	3,978	3,964	3,974	+3	+0.08	215	-
[2843]	25/09/30	3,985	3,985	3,967	3,971	-4	-0.10	550	-
[2843]	25/09/29	3,970	3,975	3,970	3,975	+13	+0.33	32	-
[2843]	25/09/26	3,970	3,970	3,960	3,962	-18	-0.45	202	-
[2843]	25/09/25	3,968	3,980	3,968	3,980	-10	-0.25	94	-
[2843]	25/09/24	4,001	4,001	3,990	3,990	+3	+0.08	307	-
[2843]	25/09/22	4,003	4,003	3,987	3,987	-13	-0.33	7,515	-
[2843]	25/09/19	4,008	4,008	4,000	4,000	-14	-0.35	240	-
[2843]	25/09/18	4,000	4,014	4,000	4,014	+5	+0.12	142	-
[2843]	25/09/17	4,006	4,010	3,993	4,009	-2	-0.05	51,107	-
[2843]	25/09/16	4,009	4,011	4,000	4,011	+11	+0.28	151	-
[2843]	25/09/12	4,016	4,016	3,998	4,000	+4	+0.10	549	-
[2843]	25/09/11	3,995	3,996	3,995	3,996	+9	+0.23	27	-
[2843]	25/09/10	3,994	3,994	3,987	3,987	-3	-0.08	7	-
[2843]	25/09/09	3,990	3,992	3,990	3,990	+1	+0.03	32	-
[2843]	25/09/08	3,979	3,989	3,979	3,989	+15	+0.38	68	-
[2843]	25/09/05	3,977	3,977	3,974	3,974	+3	+0.08	32	-