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
[3177]	26/10/29	4,140	4,140	4,050	4,050	-85.0	-2.06	800	3,738,684,672
[3177]	26/10/28	4,145	4,210	4,135	4,135	+15.0	+0.36	700	3,817,150,720
[3177]	26/10/27	4,180	4,200	4,100	4,120	-85.0	-2.02	3,100	3,803,303,936
[3177]	26/10/26	4,360	4,360	4,180	4,205	-180.0	-4.10	9,700	3,881,769,984
[3177]	26/10/23	4,390	4,400	4,360	4,385	+10.0	+0.23	1,200	4,047,933,696
[3177]	26/10/22	4,385	4,420	4,370	4,375	-10.0	-0.23	2,100	4,038,702,592
[3177]	26/10/21	4,385	4,415	4,385	4,385	+40.0	+0.92	1,800	4,047,933,696
[3177]	26/10/20	4,590	4,590	4,345	4,345	-245.0	-5.34	4,600	4,011,008,512
[3177]	26/10/19	4,600	4,605	4,585	4,590	-25.0	-0.54	1,000	4,237,175,808
[3177]	26/10/16	4,745	4,745	4,615	4,615	-60.0	-1.28	2,900	4,260,254,208
[3177]	26/10/15	4,565	4,780	4,565	4,675	+115.0	+2.52	6,500	4,315,641,856
[3177]	26/10/14	4,955	5,170	4,550	4,560	-435.0	-8.71	36,700	4,209,481,984
[3177]	26/10/13	4,750	4,995	4,750	4,995	+240.0	+5.05	2,800	4,611,044,352
[3177]	26/10/09	4,720	4,755	4,705	4,755	-15.0	-0.31	300	4,389,492,736
[3177]	26/10/08	4,665	4,840	4,640	4,770	+135.0	+2.91	1,300	4,403,339,776
[3177]	26/10/07	4,715	4,715	4,635	4,635	-45.0	-0.96	1,300	4,278,716,928
[3177]	26/10/06	4,760	4,775	4,680	4,680	-10.0	-0.21	2,300	4,320,257,536
[3177]	26/10/05	4,765	4,765	4,605	4,690	-145.0	-3.00	3,900	4,329,488,896
[3177]	26/10/02	4,900	4,900	4,780	4,835	-165.0	-3.30	1,400	4,463,343,104
[3177]	26/10/01	5,060	5,060	4,930	5,000	-60.0	-1.19	1,900	4,615,660,032
[3177]	26/09/30	5,370	5,400	5,030	5,060	-50.0	-0.98	7,500	4,671,047,680
[3177]	26/09/29	4,970	5,300	4,940	5,110	+155.0	+3.13	9,500	4,717,204,480
[3177]	26/09/28	4,715	5,190	4,715	4,955	+205.0	+4.32	3,300	4,574,118,912
[3177]	26/09/25	4,585	4,750	4,515	4,750	+180.0	+3.94	2,400	4,384,877,056
[3177]	26/09/24	4,550	4,570	4,515	4,570	0	+0.00	800	4,218,713,344
[3177]	26/09/18	4,550	4,570	4,505	4,570	+20.0	+0.44	800	4,218,713,344
[3177]	26/09/17	4,460	4,600	4,440	4,550	+50.0	+1.11	2,200	4,200,250,624
[3177]	26/09/16	4,380	4,500	4,380	4,500	+130.0	+2.97	3,400	4,154,094,080
[3177]	26/09/15	4,250	4,370	4,245	4,370	+100.0	+2.34	800	4,034,086,912
[3177]	26/09/14	4,210	4,310	4,210	4,270	+60.0	+1.43	2,600	3,941,773,568
[3177]	26/09/11	4,200	4,210	4,200	4,210	+50.0	+1.20	300	3,886,385,664
[3177]	26/09/10	4,085	4,160	4,085	4,160	+5.0	+0.12	600	3,840,229,120
[3177]	26/09/09	4,165	4,165	3,990	4,155	-45.0	-1.07	4,200	3,835,613,440
[3177]	26/09/08	4,220	4,220	4,200	4,200	-20.0	-0.47	600	3,877,154,304
[3177]	26/09/07	4,205	4,275	4,205	4,220	-20.0	-0.47	900	3,895,617,024
[3177]	26/09/04	4,345	4,345	4,135	4,240	-125.0	-2.86	2,400	3,914,079,744
[3177]	26/09/03	4,415	4,425	4,365	4,365	-60.0	-1.36	1,100	4,029,471,232
[3177]	26/09/02	4,450	4,450	4,420	4,425	-25.0	-0.56	1,000	4,084,859,136
[3177]	26/09/01	4,450	4,450	4,410	4,450	+25.0	+0.56	900	4,107,937,280
[3177]	26/08/31	4,445	4,445	4,425	4,425	+5.0	+0.11	1,000	4,084,859,136
[3177]	26/08/28	4,355	4,420	4,330	4,420	+30.0	+0.68	2,100	4,080,243,456
[3177]	26/08/27	4,365	4,390	4,365	4,390	+10.0	+0.23	1,700	4,052,549,376
[3177]	26/08/26	4,375	4,380	4,335	4,380	+20.0	+0.46	600	4,043,318,272
[3177]	26/08/25	4,380	4,380	4,275	4,360	-20.0	-0.46	1,500	4,024,855,552
[3177]	26/08/24	4,340	4,380	4,330	4,380	+70.0	+1.62	800	4,043,318,272
[3177]	26/08/21	4,360	4,410	4,300	4,310	-50.0	-1.15	1,100	3,978,699,008
[3177]	26/08/20	4,320	4,400	4,320	4,360	+15.0	+0.35	1,200	4,024,855,552
[3177]	26/08/19	4,265	4,350	4,265	4,345	+80.0	+1.88	1,000	4,011,008,512
[3177]	26/08/18	4,265	4,330	4,260	4,265	0	+0.00	900	3,937,157,888
[3177]	26/08/17	4,215	4,285	4,215	4,265	+30.0	+0.71	1,800	3,937,157,888
[3177]	26/08/14	4,210	4,255	4,185	4,235	+25.0	+0.59	700	3,909,464,064
[3177]	26/08/13	4,175	4,260	4,175	4,210	+40.0	+0.96	1,100	3,886,385,664
[3177]	26/08/12	4,225	4,225	4,170	4,170	-55.0	-1.30	1,300	3,849,460,480
[3177]	26/08/10	4,200	4,270	4,180	4,225	+35.0	+0.84	900	3,900,232,704
[3177]	26/08/07	4,205	4,205	4,155	4,190	-15.0	-0.36	1,700	3,867,923,200
[3177]	26/08/06	4,285	4,285	4,200	4,205	-10.0	-0.24	1,500	3,881,769,984
[3177]	26/08/05	4,235	4,270	4,160	4,215	-10.0	-0.24	1,300	3,891,001,344
[3177]	26/08/04	4,230	4,245	4,190	4,225	-5.0	-0.12	1,700	3,900,232,704
[3177]	26/08/03	4,145	4,270	4,090	4,230	+155.0	+3.80	5,400	3,904,848,384
[3177]	26/07/31	4,060	4,130	4,010	4,075	-10.0	-0.24	1,200	3,761,762,816
[3177]	26/07/30	4,060	4,100	4,050	4,085	+15.0	+0.37	600	3,770,994,176
[3177]	26/07/29	4,050	4,100	4,050	4,070	+30.0	+0.74	1,300	3,757,147,136
[3177]	26/07/28	4,020	4,040	3,995	4,040	-45.0	-1.10	800	3,729,453,312
[3177]	26/07/27	4,085	4,130	4,085	4,085	0	+0.00	1,000	3,770,994,176
[3177]	26/07/24	3,995	4,085	3,990	4,085	+110.0	+2.77	900	3,770,994,176
[3177]	26/07/23	4,070	4,085	3,975	3,975	-70.0	-1.73	3,000	3,669,449,728
[3177]	26/07/22	4,105	4,115	4,045	4,045	+5.0	+0.12	2,300	3,734,068,992
[3177]	26/07/21	3,905	4,040	3,905	4,040	+160.0	+4.12	3,900	3,729,453,312
[3177]	26/07/17	3,850	3,895	3,820	3,880	+15	+0.39	4,000	-
[3177]	26/07/16	4,000	4,000	3,860	3,865	-135	-3.38	2,500	-
[3177]	26/07/15	4,115	4,140	3,860	4,000	-90	-2.20	11,400	-
[3177]	26/07/14	3,565	4,100	3,565	4,090	+510	+14.25	34,300	-
[3177]	26/07/13	3,595	3,600	3,580	3,580	-15	-0.42	1,000	-
[3177]	26/07/10	3,535	3,595	3,535	3,595	+60	+1.70	700	-
[3177]	26/07/09	3,560	3,560	3,535	3,535	-25	-0.70	200	-
[3177]	26/07/08	3,570	3,590	3,560	3,560	0	0.00	800	-
[3177]	26/07/07	3,520	3,560	3,520	3,560	+10	+0.28	900	-
[3177]	26/07/06	3,550	3,550	3,530	3,550	+20	+0.57	600	-
[3177]	26/07/03	3,530	3,530	3,510	3,530	+60	+1.73	300	-
[3177]	26/07/02	3,515	3,515	3,450	3,470	-30	-0.86	500	-
[3177]	26/07/01	3,445	3,500	3,445	3,500	+80	+2.34	500	-
[3177]	26/06/30	3,405	3,420	3,405	3,420	-55	-1.58	300	-
[3177]	26/06/29	3,555	3,555	3,415	3,475	-70	-1.97	1,000	-
[3177]	26/06/26	3,525	3,545	3,525	3,545	-10	-0.28	2,100	-
[3177]	26/06/25	3,570	3,570	3,500	3,555	+55	+1.57	2,600	-
[3177]	26/06/24	3,435	3,500	3,435	3,500	+85	+2.49	1,000	-
[3177]	26/06/23	3,430	3,430	3,410	3,415	-35	-1.01	300	-
[3177]	26/06/22	3,420	3,450	3,420	3,450	+40	+1.17	500	-
[3177]	26/06/19	3,440	3,440	3,400	3,410	-35	-1.02	700	-
[3177]	26/06/18	3,450	3,450	3,445	3,445	-10	-0.29	600	-
[3177]	26/06/17	3,460	3,490	3,450	3,455	-10	-0.29	900	-
[3177]	26/06/16	3,475	3,475	3,465	3,465	-10	-0.29	200	-
[3177]	26/06/15	3,475	3,495	3,470	3,475	+35	+1.02	1,500	-
[3177]	26/06/12	3,450	3,450	3,430	3,440	-10	-0.29	800	-
[3177]	26/06/11	3,400	3,450	3,400	3,450	+50	+1.47	500	-
[3177]	26/06/10	3,380	3,435	3,355	3,400	-10	-0.29	1,500	-
[3177]	26/06/09	3,415	3,415	3,345	3,410	+50	+1.49	1,100	-
[3177]	26/06/08	3,320	3,360	3,320	3,360	+70	+2.13	18,300	-
[3177]	26/06/05	3,240	3,290	3,240	3,290	+55	+1.70	1,100	-
[3177]	26/06/04	3,225	3,240	3,225	3,235	+15	+0.47	400	-
[3177]	26/06/03	3,290	3,290	3,220	3,220	-70	-2.13	3,500	-
[3177]	26/06/02	3,365	3,365	3,290	3,290	-65	-1.94	1,100	-
[3177]	26/06/01	3,385	3,420	3,355	3,355	-50	-1.47	1,400	-
[3177]	26/05/29	3,430	3,430	3,360	3,405	+10	+0.29	2,300	-
[3177]	26/05/28	3,390	3,440	3,380	3,395	+5	+0.15	600	-
[3177]	26/05/27	3,415	3,415	3,390	3,390	-25	-0.73	1,700	-
[3177]	26/05/26	3,525	3,525	3,355	3,415	-110	-3.12	2,700	-
[3177]	26/05/25	3,535	3,535	3,435	3,525	-50	-1.40	3,800	-
[3177]	26/05/22	3,600	3,600	3,525	3,575	-25.0	-0.69	1,600	-
[3177]	26/05/21	3,530	3,600	3,490	3,600	+100.0	+2.86	1,600	-
[3177]	26/05/20	3,540	3,540	3,490	3,500	-40.0	-1.13	1,700	-
[3177]	26/05/19	3,495	3,540	3,495	3,540	+40.0	+1.14	600	-
[3177]	26/05/18	3,495	3,550	3,495	3,500	-5.0	-0.14	800	-
[3177]	26/05/15	3,565	3,565	3,505	3,505	-45.0	-1.27	1,900	-
[3177]	26/05/14	3,600	3,600	3,550	3,550	-45.0	-1.25	1,600	-
[3177]	26/05/13	3,620	3,620	3,570	3,595	+45.0	+1.27	1,400	-
[3177]	26/05/12	3,510	3,550	3,500	3,550	+40.0	+1.14	1,000	-
[3177]	26/05/11	3,505	3,530	3,505	3,510	+5.0	+0.14	500	-
[3177]	26/05/08	3,550	3,550	3,490	3,505	-95.0	-2.64	2,000	-
[3177]	26/05/07	3,605	3,620	3,585	3,600	-25.0	-0.69	1,500	-
[3177]	26/05/01	3,650	3,650	3,615	3,625	+10.0	+0.28	400	-
[3177]	26/04/30	3,575	3,645	3,575	3,615	+20.0	+0.56	400	-
[3177]	26/04/28	3,670	3,670	3,550	3,595	-45.0	-1.24	1,200	-
[3177]	26/04/27	3,675	3,675	3,640	3,640	-35	-0.95	900	-
[3177]	26/04/24	3,600	3,675	3,600	3,675	+95	+2.65	1,200	-
[3177]	26/04/23	3,570	3,615	3,570	3,580	+15	+0.42	800	-
[3177]	26/04/22	3,600	3,600	3,555	3,565	-35	-0.97	1,700	-
[3177]	26/04/21	3,620	3,620	3,600	3,600	-25	-0.69	500	-
[3177]	26/04/20	3,635	3,635	3,600	3,625	+20	+0.55	700	-
[3177]	26/04/17	3,655	3,655	3,600	3,605	-65	-1.77	2,100	-
[3177]	26/04/16	3,660	3,685	3,660	3,670	-10	-0.27	1,600	-
[3177]	26/04/15	3,690	3,700	3,675	3,680	+45	+1.24	2,600	-
[3177]	26/04/14	3,520	3,640	3,520	3,635	+120	+3.41	4,900	-
[3177]	26/04/13	3,515	3,520	3,510	3,515	0	0.00	800	-
[3177]	26/04/10	3,530	3,530	3,515	3,515	-20	-0.57	600	-
[3177]	26/04/09	3,515	3,535	3,515	3,535	+35	+1.00	200	-
[3177]	26/04/08	3,520	3,550	3,500	3,500	+15	+0.43	1,200	-
[3177]	26/04/07	3,500	3,520	3,485	3,485	+35	+1.01	2,500	-
[3177]	26/04/06	3,470	3,470	3,450	3,450	+15	+0.44	200	-
[3177]	26/04/03	3,445	3,445	3,435	3,435	0	0.00	300	-
[3177]	26/04/02	3,450	3,480	3,435	3,435	-15	-0.43	1,100	-
[3177]	26/04/01	3,480	3,480	3,450	3,450	+5	+0.15	800	-
[3177]	26/03/31	3,440	3,445	3,440	3,445	+55	+1.62	200	-
[3177]	26/03/30	3,420	3,420	3,385	3,390	-75	-2.16	400	-
[3177]	26/03/27	3,475	3,480	3,465	3,465	-10	-0.29	500	-
[3177]	26/03/26	3,495	3,500	3,470	3,475	-20	-0.57	3,400	-
[3177]	26/03/25	3,450	3,495	3,450	3,495	+70	+2.04	2,500	-
[3177]	26/03/24	3,415	3,425	3,375	3,425	+70	+2.09	2,000	-
[3177]	26/03/23	3,420	3,420	3,350	3,355	-60	-1.76	3,300	-
[3177]	26/03/19	3,435	3,440	3,415	3,415	-75	-2.15	3,200	-
[3177]	26/03/18	3,510	3,510	3,410	3,490	+45	+1.31	5,700	-
[3177]	26/03/17	3,535	3,535	3,445	3,445	-70	-1.99	3,500	-
[3177]	26/03/16	3,550	3,585	3,515	3,515	-35	-0.99	4,000	-
[3177]	26/03/13	3,530	3,590	3,530	3,550	-20	-0.56	3,800	-
[3177]	26/03/12	3,560	3,575	3,525	3,570	+10	+0.28	3,600	-
[3177]	26/03/11	3,575	3,615	3,560	3,560	-10	-0.28	2,800	-
[3177]	26/03/10	3,585	3,605	3,570	3,570	-15	-0.42	4,000	-
[3177]	26/03/09	3,565	3,595	3,530	3,585	-15	-0.42	3,300	-
[3177]	26/03/06	3,595	3,600	3,580	3,600	+5	+0.14	2,500	-
[3177]	26/03/05	3,560	3,735	3,560	3,595	+55	+1.55	4,500	-
[3177]	26/03/04	3,555	3,580	3,500	3,540	-25	-0.70	6,500	-
[3177]	26/03/03	3,605	3,615	3,565	3,565	-40	-1.11	7,900	-
[3177]	26/03/02	3,625	3,675	3,605	3,605	-80	-2.17	8,400	-
[3177]	26/02/27	3,580	3,720	3,580	3,685	+110	+3.08	5,400	-
[3177]	26/02/26	3,535	3,600	3,535	3,575	-165	-4.41	16,500	-
[3177]	26/02/25	3,900	3,905	3,740	3,740	-170	-4.35	12,600	-
[3177]	26/02/24	3,850	3,935	3,850	3,910	+60	+1.56	5,600	-
[3177]	26/02/20	3,930	3,950	3,835	3,850	-120	-3.02	5,000	-
[3177]	26/02/19	3,925	3,980	3,925	3,970	+50	+1.28	3,900	-
[3177]	26/02/18	3,925	3,940	3,895	3,920	0	0.00	1,600	-
[3177]	26/02/17	3,935	3,965	3,920	3,920	-20	-0.51	2,200	-
[3177]	26/02/16	3,950	3,955	3,905	3,940	-10	-0.25	4,300	-
[3177]	26/02/13	3,930	3,950	3,925	3,950	+50	+1.28	3,700	-
[3177]	26/02/12	3,895	3,900	3,890	3,900	+25	+0.65	2,600	-
[3177]	26/02/10	3,870	3,880	3,865	3,875	+10	+0.26	2,100	-
[3177]	26/02/09	3,865	3,935	3,865	3,865	0	0.00	2,500	-
[3177]	26/02/06	3,835	3,870	3,835	3,865	+35	+0.91	1,500	-
[3177]	26/02/05	3,770	3,830	3,770	3,830	+25	+0.66	2,300	-
[3177]	26/02/04	3,790	3,810	3,790	3,805	+10	+0.26	1,500	-
[3177]	26/02/03	3,775	3,800	3,770	3,795	+45	+1.20	900	-
[3177]	26/02/02	3,715	3,780	3,710	3,750	0	0.00	4,000	-
[3177]	26/01/30	3,770	3,790	3,750	3,750	-45	-1.19	1,800	-
[3177]	26/01/29	3,750	3,810	3,750	3,795	+65	+1.74	3,900	-
[3177]	26/01/28	3,780	3,780	3,730	3,730	-15	-0.40	2,300	-
[3177]	26/01/27	3,765	3,765	3,745	3,745	+20	+0.54	600	-
[3177]	26/01/26	3,750	3,760	3,725	3,725	-75	-1.97	4,700	-
[3177]	26/01/23	3,775	3,800	3,750	3,800	+50	+1.33	3,900	-
[3177]	26/01/22	3,715	3,760	3,715	3,750	+30	+0.81	1,400	-
[3177]	26/01/21	3,720	3,750	3,720	3,720	0	0.00	1,400	-
[3177]	26/01/20	3,730	3,730	3,700	3,720	-10	-0.27	1,400	-
[3177]	26/01/19	3,665	3,755	3,665	3,730	-75	-1.97	14,300	-
[3177]	26/01/16	3,825	3,860	3,780	3,805	-25	-0.65	2,100	-
[3177]	26/01/15	3,710	3,830	3,710	3,830	+125	+3.37	4,500	-
[3177]	26/01/14	3,620	4,000	3,585	3,705	+120	+3.35	19,200	-
[3177]	26/01/13	3,590	3,620	3,550	3,585	+15	+0.42	10,200	-
[3177]	26/01/09	3,595	3,635	3,555	3,570	+15	+0.42	2,800	-
[3177]	26/01/08	3,515	3,555	3,510	3,555	+25	+0.71	1,600	-
[3177]	26/01/07	3,550	3,560	3,500	3,530	-10	-0.28	1,900	-
[3177]	26/01/06	3,550	3,575	3,505	3,540	-10	-0.28	2,900	-
[3177]	26/01/05	3,570	3,570	3,500	3,550	-20	-0.56	2,600	-
[3177]	25/12/30	3,565	3,570	3,535	3,570	+40	+1.13	1,800	-
[3177]	25/12/29	3,515	3,585	3,505	3,530	+60	+1.73	5,100	-
[3177]	25/12/26	3,500	3,500	3,440	3,470	-30	-0.86	1,200	-
[3177]	25/12/25	3,480	3,500	3,430	3,500	+5	+0.14	1,800	-
[3177]	25/12/24	3,460	3,495	3,450	3,495	+45	+1.30	1,100	-
[3177]	25/12/23	3,430	3,450	3,425	3,450	+20	+0.58	700	-
[3177]	25/12/22	3,455	3,455	3,425	3,430	-30	-0.87	1,100	-
[3177]	25/12/19	3,460	3,460	3,430	3,460	+40	+1.17	500	-
[3177]	25/12/18	3,455	3,460	3,420	3,420	-15	-0.44	1,800	-
[3177]	25/12/17	3,485	3,490	3,435	3,435	-25	-0.72	1,600	-
[3177]	25/12/16	3,495	3,495	3,460	3,460	-25	-0.72	300	-
[3177]	25/12/15	3,480	3,500	3,470	3,485	+25	+0.72	1,700	-
[3177]	25/12/12	3,435	3,460	3,435	3,460	+25	+0.73	400	-
[3177]	25/12/11	3,440	3,440	3,435	3,435	-10	-0.29	300	-
[3177]	25/12/10	3,450	3,455	3,445	3,445	-20	-0.58	300	-
[3177]	25/12/09	3,425	3,465	3,425	3,465	+30	+0.87	900	-
[3177]	25/12/08	3,400	3,435	3,400	3,435	+35	+1.03	1,400	-
[3177]	25/12/05	3,400	3,400	3,400	3,400	0	0.00	400	-
[3177]	25/12/04	3,410	3,410	3,400	3,400	+15	+0.44	600	-
[3177]	25/12/03	3,410	3,425	3,375	3,385	-50	-1.46	900	-
[3177]	25/12/02	3,415	3,435	3,365	3,435	+20	+0.59	1,100	-
[3177]	25/12/01	3,440	3,440	3,415	3,415	-50	-1.44	200	-
[3177]	25/11/28	3,465	3,485	3,450	3,465	0	0.00	1,200	-
[3177]	25/11/27	3,470	3,485	3,465	3,465	0	0.00	1,700	-
[3177]	25/11/26	3,450	3,465	3,450	3,465	+25	+0.73	600	-
[3177]	25/11/25	3,450	3,470	3,440	3,440	-25	-0.72	900	-
[3177]	25/11/21	3,440	3,465	3,430	3,465	+40	+1.17	1,700	-
[3177]	25/11/20	3,425	3,455	3,420	3,425	+20	+0.59	1,400	-
[3177]	25/11/19	3,420	3,425	3,405	3,405	-5	-0.15	700	-
[3177]	25/11/18	3,390	3,415	3,390	3,410	+5	+0.15	700	-
[3177]	25/11/17	3,405	3,425	3,405	3,405	+5	+0.15	600	-
[3177]	25/11/14	3,435	3,435	3,400	3,400	-20	-0.58	400	-
[3177]	25/11/13	3,400	3,420	3,400	3,420	+20	+0.59	800	-
[3177]	25/11/12	3,390	3,405	3,380	3,400	-20	-0.58	1,000	-
[3177]	25/11/11	3,410	3,420	3,410	3,420	+25	+0.74	2,400	-
[3177]	25/11/10	3,410	3,410	3,375	3,395	+25	+0.74	1,000	-
[3177]	25/11/07	3,400	3,400	3,370	3,370	-30	-0.88	13,100	-
[3177]	25/11/06	3,380	3,400	3,370	3,400	+20	+0.59	600	-
[3177]	25/11/05	3,380	3,400	3,370	3,380	0	0.00	900	-
[3177]	25/11/04	3,390	3,400	3,375	3,380	+10	+0.30	1,600	-
[3177]	25/10/31	3,400	3,400	3,370	3,370	0	0.00	700	-
[3177]	25/10/30	3,390	3,400	3,370	3,370	0	0.00	900	-
[3177]	25/10/29	3,375	3,375	3,370	3,370	-5	-0.15	400	-
[3177]	25/10/28	3,390	3,410	3,375	3,375	-20	-0.59	700	-
[3177]	25/10/27	3,425	3,425	3,395	3,395	-25	-0.73	1,000	-
[3177]	25/10/24	3,400	3,420	3,395	3,420	+20	+0.59	400	-
[3177]	25/10/23	3,400	3,400	3,400	3,400	0	0.00	700	-
[3177]	25/10/22	3,355	3,400	3,355	3,400	+20	+0.59	1,100	-
[3177]	25/10/21	3,430	3,430	3,380	3,380	-50	-1.46	800	-
[3177]	25/10/20	3,375	3,430	3,375	3,430	+80	+2.39	2,600	-
[3177]	25/10/17	3,400	3,400	3,350	3,350	-10	-0.30	1,600	-
[3177]	25/10/16	3,385	3,385	3,360	3,360	-10	-0.30	1,100	-
[3177]	25/10/15	3,365	3,370	3,325	3,370	+65	+1.97	800	-
[3177]	25/10/14	3,280	3,350	3,280	3,305	-60	-1.78	6,100	-
[3177]	25/10/10	3,375	3,390	3,365	3,365	-10	-0.30	1,500	-
[3177]	25/10/09	3,370	3,375	3,370	3,375	+5	+0.15	300	-
[3177]	25/10/08	3,400	3,400	3,370	3,370	-10	-0.30	300	-
[3177]	25/10/07	3,365	3,380	3,350	3,380	+20	+0.60	700	-
[3177]	25/10/06	3,400	3,400	3,355	3,360	-20	-0.59	1,300	-
[3177]	25/10/03	3,325	3,390	3,325	3,380	+35	+1.05	1,400	-
[3177]	25/10/02	3,425	3,425	3,305	3,345	-80	-2.34	2,200	-
[3177]	25/10/01	3,490	3,490	3,425	3,425	-65	-1.86	7,400	-
[3177]	25/09/30	3,430	3,490	3,425	3,490	+25	+0.72	1,200	-
[3177]	25/09/29	3,465	3,465	3,420	3,465	+35	+1.02	2,200	-
[3177]	25/09/26	3,465	3,465	3,430	3,430	-15	-0.44	1,100	-
[3177]	25/09/25	3,450	3,450	3,435	3,445	+10	+0.29	1,700	-
[3177]	25/09/24	3,400	3,440	3,400	3,435	+55	+1.63	2,500	-
[3177]	25/09/22	3,395	3,420	3,380	3,380	-30	-0.88	2,400	-
[3177]	25/09/19	3,375	3,410	3,370	3,410	+35	+1.04	2,500	-
[3177]	25/09/18	3,375	3,390	3,375	3,375	-25	-0.74	400	-
[3177]	25/09/17	3,400	3,400	3,380	3,400	+25	+0.74	900	-
[3177]	25/09/16	3,410	3,410	3,375	3,375	-30	-0.88	700	-
[3177]	25/09/12	3,410	3,410	3,405	3,405	0	0.00	300	-
[3177]	25/09/11	3,450	3,465	3,405	3,405	-45	-1.30	1,400	-
[3177]	25/09/10	3,400	3,450	3,400	3,450	+50	+1.47	2,200	-
[3177]	25/09/09	3,405	3,405	3,400	3,400	-45	-1.31	700	-
[3177]	25/09/08	3,440	3,455	3,425	3,445	+15	+0.44	1,800	-
[3177]	25/09/05	3,370	3,430	3,365	3,430	+20	+0.59	1,100	-