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
[3317]	26/10/29	1,501	1,501	1,501	1,501	+8	+0.535834	100	4,338,277,376
[3317]	26/10/28	1,500	1,500	1,476	1,493	-7	-0.466667	3,000	4,315,154,944
[3317]	26/10/27	1,500	1,500	1,500	1,500	-8	-0.530504	100	4,335,387,136
[3317]	26/10/26	－	－	－	1,508	0	0	0	-
[3317]	26/10/23	1,508	1,508	1,497	1,508	-1	-0.066269	1,000	4,358,509,056
[3317]	26/10/22	1,507	1,510	1,507	1,509	+1	+0.066313	600	4,361,399,296
[3317]	26/10/21	1,493	1,508	1,488	1,508	+19	+1.276024	1,500	4,358,509,056
[3317]	26/10/20	1,490	1,500	1,485	1,489	-6	-0.401338	3,000	4,303,593,984
[3317]	26/10/19	1,500	1,500	1,495	1,495	-5	-0.333333	1,500	4,320,935,936
[3317]	26/10/16	1,500	1,500	1,500	1,500	0	0	200	4,335,387,136
[3317]	26/10/15	1,512	1,512	1,491	1,500	0	0	800	4,335,387,136
[3317]	26/10/14	1,497	1,500	1,497	1,500	-1	-0.066622	600	4,335,387,136
[3317]	26/10/13	1,505	1,505	1,485	1,501	+2	+0.133422	2,600	4,338,277,376
[3317]	26/10/09	1,499	1,499	1,499	1,499	0	0	1,100	4,332,496,896
[3317]	26/10/08	1,499	1,499	1,499	1,499	+14	+0.942761	400	4,332,496,896
[3317]	26/10/07	1,493	1,493	1,485	1,485	0	0	1,200	4,292,033,024
[3317]	26/10/06	1,489	1,489	1,485	1,485	-13	-0.867824	1,000	4,292,033,024
[3317]	26/10/05	1,491	1,500	1,491	1,498	+8	+0.536913	1,400	4,329,606,656
[3317]	26/10/02	1,493	1,500	1,490	1,490	-7	-0.467602	600	4,306,484,224
[3317]	26/10/01	1,500	1,500	1,497	1,497	-3	-0.2	500	4,326,716,416
[3317]	26/09/30	1,500	1,520	1,500	1,500	0	0	3,000	4,335,387,136
[3317]	26/09/29	1,495	1,500	1,491	1,500	+9	+0.603622	1,500	4,335,387,136
[3317]	26/09/28	1,485	1,493	1,485	1,491	+6	+0.40404	3,100	4,309,374,464
[3317]	26/09/25	1,485	1,485	1,485	1,485	0	0	100	4,292,033,024
[3317]	26/09/24	1,492	1,492	1,485	1,485	-7	-0.469169	400	4,292,033,024
[3317]	26/09/18	1,480	1,492	1,480	1,492	-3	-0.200669	300	4,312,264,704
[3317]	26/09/17	1,495	1,495	1,495	1,495	+5	+0.33557	200	4,320,935,936
[3317]	26/09/16	1,485	1,490	1,483	1,490	+10	+0.675676	500	4,306,484,224
[3317]	26/09/15	1,494	1,494	1,471	1,480	-7	-0.470746	2,300	4,277,581,824
[3317]	26/09/14	1,489	1,490	1,487	1,487	-2	-0.134318	500	4,297,813,504
[3317]	26/09/11	－	－	－	1,489	0	0	0	-
[3317]	26/09/10	1,474	1,489	1,471	1,489	-1	-0.067114	1,100	4,303,593,984
[3317]	26/09/09	1,490	1,490	1,474	1,490	0	0	1,500	4,306,484,224
[3317]	26/09/08	1,481	1,490	1,481	1,490	+1	+0.067159	700	4,306,484,224
[3317]	26/09/07	1,476	1,489	1,476	1,489	+5	+0.336927	900	4,303,593,984
[3317]	26/09/04	1,480	1,496	1,470	1,484	+14	+0.952381	1,800	4,289,142,784
[3317]	26/09/03	1,470	1,470	1,455	1,470	0	0	800	4,248,679,168
[3317]	26/09/02	1,470	1,470	1,470	1,470	-9	-0.608519	1,100	4,248,679,168
[3317]	26/09/01	1,473	1,480	1,473	1,479	+5	+0.339213	1,800	4,274,691,584
[3317]	26/08/31	1,457	1,474	1,453	1,474	+3	+0.203943	1,400	4,260,240,384
[3317]	26/08/28	1,460	1,478	1,453	1,471	+9	+0.615595	2,100	4,251,569,408
[3317]	26/08/27	－	－	－	1,462	0	0	0	-
[3317]	26/08/26	1,462	1,462	1,450	1,462	-1	-0.068353	300	-
[3317]	26/08/25	1,440	1,463	1,436	1,463	+5	+0.342936	1,100	-
[3317]	26/08/24	1,432	1,458	1,432	1,458	+25	+1.744592	1,000	-
[3317]	26/08/21	1,430	1,458	1,414	1,433	-57	-3.825503	22,900	-
[3317]	26/08/20	1,487	1,490	1,480	1,490	+11	+0.743746	400	-
[3317]	26/08/19	1,480	1,480	1,466	1,479	-19	-1.268358	900	-
[3317]	26/08/18	1,504	1,504	1,466	1,498	-5	-0.332668	2,300	-
[3317]	26/08/17	1,504	1,504	1,503	1,503	+18	+1.212121	1,200	-
[3317]	26/08/14	1,494	1,494	1,468	1,485	-1	-0.067295	1,000	-
[3317]	26/08/13	1,479	1,490	1,468	1,486	+18	+1.226158	1,100	-
[3317]	26/08/12	1,462	1,481	1,460	1,468	+7	+0.479124	3,900	-
[3317]	26/08/10	1,460	1,461	1,460	1,461	+1	+0.068493	600	-
[3317]	26/08/07	1,457	1,460	1,456	1,460	+1	+0.06854	500	-
[3317]	26/08/06	1,458	1,459	1,458	1,459	+1	+0.068587	400	-
[3317]	26/08/05	1,458	1,459	1,458	1,458	0	0	400	-
[3317]	26/08/04	1,458	1,488	1,458	1,458	-14	-0.951087	1,200	-
[3317]	26/08/03	1,470	1,488	1,470	1,472	-3	-0.20339	400	-
[3317]	26/07/31	1,479	1,479	1,475	1,475	-4	-0.270453	400	-
[3317]	26/07/30	1,479	1,480	1,479	1,479	+1	+0.067659	700	-
[3317]	26/07/29	1,465	1,478	1,465	1,478	+13	+0.887372	500	-
[3317]	26/07/28	1,450	1,465	1,450	1,465	0	0	400	-
[3317]	26/07/27	1,477	1,477	1,451	1,465	+8	+0.549073	2,600	-
[3317]	26/07/24	1,468	1,472	1,456	1,457	-14	-0.951734	2,000	-
[3317]	26/07/23	1,480	1,480	1,471	1,471	+15	+1.03022	400	-
[3317]	26/07/22	1,455	1,456	1,455	1,456	+1	+0.068729	700	-
[3317]	26/07/21	1,482	1,482	1,450	1,455	-2	-0.137268	3,800	-
[3317]	26/07/17	1,467	1,468	1,455	1,457	-12	-0.816882	1,300	-
[3317]	26/07/16	1,452	1,482	1,452	1,469	-7	-0.474255	1,800	-
[3317]	26/07/15	1,494	1,494	1,476	1,476	-9	-0.606061	900	-
[3317]	26/07/14	1,440	1,487	1,440	1,485	+51	+3.556485	3,800	-
[3317]	26/07/13	1,425	1,434	1,425	1,434	+6	+0.420168	1,900	-
[3317]	26/07/10	1,417	1,434	1,417	1,428	+28	+2	1,700	-
[3317]	26/07/09	1,396	1,415	1,396	1,400	-15	-1.060071	1,400	-
[3317]	26/07/08	－	－	－	1,415	0	0	0	-
[3317]	26/07/07	1,415	1,415	1,415	1,415	+15	+1.071429	100	-
[3317]	26/07/06	1,400	1,420	1,400	1,400	0	0	700	-
[3317]	26/07/03	1,393	1,400	1,393	1,400	+26	+1.892285	1,500	-
[3317]	26/07/02	1,376	1,378	1,374	1,374	-2	-0.145349	1,100	-
[3317]	26/07/01	1,400	1,400	1,376	1,376	-24	-1.714286	500	-
[3317]	26/06/30	1,399	1,400	1,399	1,400	+20	+1.449275	1,900	-
[3317]	26/06/29	1,360	1,380	1,360	1,380	+38	+2.831595	2,000	-
[3317]	26/06/26	1,331	1,348	1,317	1,342	-17	-1.25092	2,300	-
[3317]	26/06/25	1,349	1,359	1,344	1,359	+29	+2.180451	700	-
[3317]	26/06/24	1,310	1,340	1,310	1,330	+20	+1.526718	500	-
[3317]	26/06/23	1,351	1,351	1,302	1,310	-51	-3.747245	4,100	-
[3317]	26/06/22	1,362	1,362	1,332	1,361	+11	+0.814815	700	-
[3317]	26/06/19	1,380	1,380	1,350	1,350	-38	-2.737752	900	-
[3317]	26/06/18	1,352	1,390	1,352	1,388	+36	+2.662722	3,300	-
[3317]	26/06/17	－	－	－	1,352	0	0	0	-
[3317]	26/06/16	1,356	1,360	1,350	1,352	-8	-0.588235	1,100	-
[3317]	26/06/15	1,370	1,370	1,360	1,360	-6	-0.439239	600	-
[3317]	26/06/12	1,350	1,366	1,350	1,366	+19	+1.410542	1,200	-
[3317]	26/06/11	1,340	1,347	1,330	1,347	+26	+1.968206	2,800	-
[3317]	26/06/10	1,320	1,336	1,316	1,321	+1	+0.075758	1,100	-
[3317]	26/06/09	1,342	1,342	1,306	1,320	-22	-1.639344	2,400	-
[3317]	26/06/08	1,317	1,342	1,311	1,342	-5	-0.371195	3,300	-
[3317]	26/06/05	1,343	1,347	1,343	1,347	-3	-0.222222	800	-
[3317]	26/06/04	1,351	1,379	1,350	1,350	-1	-0.074019	1,200	-
[3317]	26/06/03	1,381	1,381	1,351	1,351	-4	-0.295203	700	-
[3317]	26/06/02	1,380	1,380	1,355	1,355	-10	-0.732601	700	-
[3317]	26/06/01	1,368	1,368	1,365	1,365	-4	-0.292184	1,300	-
[3317]	26/05/29	1,398	1,398	1,361	1,369	-26	-1.863799	2,100	-
[3317]	26/05/28	1,410	1,410	1,395	1,395	-10	-0.711744	1,100	-
[3317]	26/05/27	1,373	1,405	1,373	1,405	+30	+2.181818	2,800	-
[3317]	26/05/26	1,360	1,387	1,360	1,375	+15	+1.102941	4,000	-
[3317]	26/05/25	1,317	1,369	1,317	1,360	+59	+4.534973	4,900	-
[3317]	26/05/22	1,293	1,340	1,292	1,301	+21	+1.640625	2,900	-
[3317]	26/05/21	1,292	1,292	1,276	1,280	+3	+0.234926	1,100	-
[3317]	26/05/20	1,300	1,300	1,249	1,277	-28	-2.145594	11,900	-
[3317]	26/05/19	1,335	1,368	1,290	1,305	-16	-1.211204	12,100	-
[3317]	26/05/18	1,329	1,340	1,295	1,321	-8	-0.601956	8,100	-
[3317]	26/05/15	1,390	1,395	1,300	1,329	-87	-6.144068	29,400	-
[3317]	26/05/14	1,470	1,470	1,399	1,416	-24	-1.666667	12,100	-
[3317]	26/05/13	1,532	1,532	1,411	1,440	-122	-7.810499	17,700	-
[3317]	26/05/12	1,549	1,562	1,498	1,562	-1	-0.06398	9,600	-
[3317]	26/05/11	1,575	1,577	1,563	1,563	-6	-0.382409	3,700	-
[3317]	26/05/08	1,549	1,569	1,546	1,569	+28	+1.817002	2,000	-
[3317]	26/05/07	1,507	1,541	1,502	1,541	+39	+2.596538	6,300	-
[3317]	26/05/01	1,501	1,502	1,500	1,502	0	0	1,900	-
[3317]	26/04/30	1,505	1,507	1,501	1,502	-3	-0.199336	1,500	-
[3317]	26/04/28	1,505	1,508	1,505	1,505	-5	-0.331126	2,500	-
[3317]	26/04/27	1,520	1,520	1,503	1,510	-10	-0.657895	1,900	-
[3317]	26/04/24	－	－	－	1,520	0	0	0	-
[3317]	26/04/23	1,522	1,522	1,520	1,520	-7	-0.458415	900	-
[3317]	26/04/22	1,530	1,531	1,527	1,527	-3	-0.196078	2,100	-
[3317]	26/04/21	1,540	1,540	1,530	1,530	-14	-0.906736	200	-
[3317]	26/04/20	1,534	1,545	1,533	1,544	+3	+0.194679	3,400	-
[3317]	26/04/17	1,541	1,541	1,533	1,541	+10	+0.653168	600	-
[3317]	26/04/16	1,535	1,540	1,530	1,531	-4	-0.260586	3,300	-
[3317]	26/04/15	1,560	1,560	1,535	1,535	-10	-0.647249	1,200	-
[3317]	26/04/14	1,533	1,545	1,531	1,545	+12	+0.782779	600	-
[3317]	26/04/13	1,548	1,548	1,533	1,533	-30	-1.919386	2,200	-
[3317]	26/04/10	1,550	1,563	1,548	1,563	+5	+0.320924	1,200	-
[3317]	26/04/09	1,560	1,563	1,558	1,558	-6	-0.383632	1,000	-
[3317]	26/04/08	1,540	1,564	1,540	1,564	+24	+1.558442	2,900	-
[3317]	26/04/07	1,548	1,555	1,540	1,540	-14	-0.900901	1,800	-
[3317]	26/04/06	1,568	1,568	1,550	1,554	+14	+0.909091	1,700	-
[3317]	26/04/03	1,542	1,545	1,540	1,540	-2	-0.129702	600	-
[3317]	26/04/02	1,549	1,549	1,542	1,542	-15	-0.963391	300	-
[3317]	26/04/01	1,544	1,558	1,540	1,557	+13	+0.841969	2,700	-
[3317]	26/03/31	1,561	1,561	1,544	1,544	-18	-1.152369	500	-
[3317]	26/03/30	1,580	1,580	1,541	1,562	-74	-4.523227	8,700	-
[3317]	26/03/27	1,615	1,673	1,610	1,636	+15	+0.925355	5,900	-
[3317]	26/03/26	1,618	1,628	1,618	1,621	+6	+0.371517	1,500	-
[3317]	26/03/25	1,601	1,619	1,601	1,615	+14	+0.874453	1,900	-
[3317]	26/03/24	1,627	1,627	1,600	1,601	+11	+0.691824	1,100	-
[3317]	26/03/23	1,600	1,612	1,580	1,590	-20	-1.242236	9,500	-
[3317]	26/03/19	1,631	1,668	1,610	1,610	-23	-1.408451	2,800	-
[3317]	26/03/18	1,612	1,674	1,612	1,633	+34	+2.126329	1,500	-
[3317]	26/03/17	1,596	1,606	1,596	1,599	+4	+0.250784	500	-
[3317]	26/03/16	1,580	1,600	1,570	1,595	+15	+0.949367	3,300	-
[3317]	26/03/13	1,600	1,600	1,565	1,580	-34	-2.106568	6,600	-
[3317]	26/03/12	1,601	1,685	1,600	1,614	+4	+0.248447	5,700	-
[3317]	26/03/11	1,616	1,620	1,610	1,610	+6	+0.374065	2,000	-
[3317]	26/03/10	1,616	1,616	1,601	1,604	+21	+1.326595	2,700	-
[3317]	26/03/09	1,590	1,591	1,570	1,583	-26	-1.615911	3,700	-
[3317]	26/03/06	1,591	1,613	1,590	1,609	-9	-0.556242	2,700	-
[3317]	26/03/05	1,644	1,644	1,600	1,618	+14	+0.872818	3,900	-
[3317]	26/03/04	1,630	1,630	1,556	1,604	-44	-2.669903	7,900	-
[3317]	26/03/03	1,674	1,715	1,648	1,648	-40	-2.369668	6,900	-
[3317]	26/03/02	1,700	1,721	1,677	1,688	-26	-1.516919	4,900	-
[3317]	26/02/27	1,714	1,730	1,703	1,714	+11	+0.645919	2,700	-
[3317]	26/02/26	1,688	1,712	1,688	1,703	+19	+1.128266	3,200	-
[3317]	26/02/25	1,676	1,716	1,676	1,684	+1	+0.059418	2,200	-
[3317]	26/02/24	1,692	1,748	1,676	1,683	-6	-0.35524	6,700	-
[3317]	26/02/20	1,692	1,692	1,672	1,689	-3	-0.177305	1,400	-
[3317]	26/02/19	1,692	1,692	1,687	1,692	+1	+0.059137	1,400	-
[3317]	26/02/18	1,663	1,697	1,663	1,691	+33	+1.99035	2,700	-
[3317]	26/02/17	1,658	1,659	1,622	1,658	+18	+1.097561	4,300	-
[3317]	26/02/16	1,639	1,650	1,622	1,640	+5	+0.30581	4,300	-
[3317]	26/02/13	1,635	1,635	1,614	1,635	+3	+0.183824	2,100	-
[3317]	26/02/12	1,626	1,633	1,620	1,632	+6	+0.369004	2,500	-
[3317]	26/02/10	1,630	1,650	1,611	1,626	+11	+0.681115	10,600	-
[3317]	26/02/09	1,623	1,631	1,606	1,615	-16	-0.980993	4,100	-
[3317]	26/02/06	1,630	1,645	1,630	1,631	-11	-0.669915	2,000	-
[3317]	26/02/05	1,640	1,643	1,623	1,642	-5	-0.303582	1,800	-
[3317]	26/02/04	1,629	1,647	1,626	1,647	0	0	1,100	-
[3317]	26/02/03	1,604	1,660	1,604	1,647	+24	+1.478743	4,500	-
[3317]	26/02/02	1,615	1,623	1,605	1,623	+3	+0.185185	800	-
[3317]	26/01/30	1,607	1,625	1,605	1,620	-2	-0.123305	1,600	-
[3317]	26/01/29	1,604	1,624	1,601	1,622	+17	+1.05919	1,900	-
[3317]	26/01/28	1,602	1,606	1,592	1,605	-2	-0.124456	1,500	-
[3317]	26/01/27	1,621	1,621	1,600	1,607	-14	-0.863664	2,400	-
[3317]	26/01/26	1,610	1,621	1,610	1,621	+3	+0.185414	1,500	-
[3317]	26/01/23	1,607	1,620	1,606	1,618	+3	+0.185759	2,300	-
[3317]	26/01/22	1,618	1,618	1,604	1,615	+5	+0.310559	2,100	-
[3317]	26/01/21	1,601	1,610	1,597	1,610	+8	+0.499376	2,100	-
[3317]	26/01/20	1,598	1,610	1,598	1,602	+2	+0.125	1,500	-
[3317]	26/01/19	1,604	1,625	1,600	1,600	-6	-0.373599	2,200	-
[3317]	26/01/16	1,606	1,606	1,582	1,606	+9	+0.563557	2,100	-
[3317]	26/01/15	1,613	1,614	1,595	1,597	-7	-0.436409	2,300	-
[3317]	26/01/14	1,596	1,605	1,596	1,604	-6	-0.372671	3,600	-
[3317]	26/01/13	1,610	1,616	1,598	1,610	+8	+0.499376	6,200	-
[3317]	26/01/09	1,602	1,630	1,601	1,602	-4	-0.249066	1,400	-
[3317]	26/01/08	1,602	1,624	1,601	1,606	-18	-1.108374	3,200	-
[3317]	26/01/07	1,623	1,638	1,623	1,624	+2	+0.123305	3,900	-
[3317]	26/01/06	1,623	1,623	1,601	1,622	+23	+1.438399	3,400	-
[3317]	26/01/05	1,581	1,628	1,581	1,599	+18	+1.13852	3,500	-
[3317]	25/12/30	1,572	1,586	1,570	1,581	+9	+0.572519	1,800	-
[3317]	25/12/29	1,543	1,572	1,543	1,572	+29	+1.879456	1,200	-
[3317]	25/12/26	1,558	1,558	1,543	1,543	-15	-0.962773	2,300	-
[3317]	25/12/25	1,551	1,558	1,538	1,558	-3	-0.192184	1,100	-
[3317]	25/12/24	1,577	1,581	1,554	1,561	-20	-1.265022	1,900	-
[3317]	25/12/23	1,577	1,584	1,560	1,581	+8	+0.508582	6,200	-
[3317]	25/12/22	1,566	1,574	1,550	1,573	+12	+0.768738	2,700	-
[3317]	25/12/19	1,582	1,582	1,534	1,561	-11	-0.699746	2,600	-
[3317]	25/12/18	1,514	1,585	1,514	1,572	+64	+4.244032	13,600	-
[3317]	25/12/17	1,506	1,535	1,506	1,508	+2	+0.132802	1,900	-
[3317]	25/12/16	1,509	1,513	1,506	1,506	-3	-0.198807	900	-
[3317]	25/12/15	1,515	1,515	1,497	1,509	-6	-0.39604	1,900	-
[3317]	25/12/12	1,505	1,519	1,501	1,515	+5	+0.331126	1,100	-
[3317]	25/12/11	1,537	1,537	1,506	1,510	-27	-1.756669	2,300	-
[3317]	25/12/10	1,525	1,538	1,511	1,537	+9	+0.589005	4,500	-
[3317]	25/12/09	1,557	1,566	1,528	1,528	-44	-2.798982	4,600	-
[3317]	25/12/08	1,539	1,580	1,530	1,572	+43	+2.812296	8,500	-
[3317]	25/12/05	1,494	1,539	1,470	1,529	+49	+3.310811	12,200	-
[3317]	25/12/04	1,475	1,499	1,461	1,480	+1	+0.067613	3,500	-
[3317]	25/12/03	1,480	1,480	1,450	1,479	+21	+1.440329	2,100	-
[3317]	25/12/02	1,456	1,458	1,440	1,458	+2	+0.137363	900	-
[3317]	25/12/01	1,455	1,462	1,455	1,456	+1	+0.068729	1,700	-
[3317]	25/11/28	1,458	1,458	1,431	1,455	-4	-0.27416	1,600	-
[3317]	25/11/27	1,434	1,459	1,433	1,459	+25	+1.743375	1,400	-
[3317]	25/11/26	1,434	1,434	1,420	1,434	0	0	1,100	-
[3317]	25/11/25	1,435	1,435	1,416	1,434	-1	-0.069686	1,300	-
[3317]	25/11/21	1,421	1,435	1,410	1,435	+14	+0.985222	500	-
[3317]	25/11/20	1,408	1,421	1,408	1,421	+13	+0.923295	900	-
[3317]	25/11/19	1,408	1,414	1,408	1,408	-12	-0.84507	1,100	-
[3317]	25/11/18	1,430	1,434	1,411	1,420	-11	-0.768693	1,800	-
[3317]	25/11/17	1,428	1,431	1,417	1,431	-11	-0.762829	1,300	-
[3317]	25/11/14	1,442	1,445	1,441	1,442	+11	+0.768693	2,100	-
[3317]	25/11/13	1,429	1,436	1,427	1,431	-5	-0.348189	500	-
[3317]	25/11/12	1,418	1,436	1,418	1,436	+7	+0.489853	1,400	-
[3317]	25/11/11	1,432	1,432	1,416	1,429	-3	-0.209497	500	-
[3317]	25/11/10	1,427	1,432	1,419	1,432	+13	+0.916138	1,600	-
[3317]	25/11/07	1,414	1,423	1,407	1,419	+5	+0.353607	1,400	-
[3317]	25/11/06	1,437	1,437	1,410	1,414	-34	-2.348066	3,400	-
[3317]	25/11/05	1,470	1,470	1,403	1,448	-30	-2.02977	7,800	-
[3317]	25/11/04	1,403	1,480	1,403	1,478	+81	+5.798139	6,500	-
[3317]	25/10/31	1,400	1,404	1,397	1,397	-16	-1.132343	1,500	-
[3317]	25/10/30	1,401	1,418	1,401	1,413	+11	+0.784593	1,600	-
[3317]	25/10/29	1,412	1,422	1,402	1,402	-19	-1.337087	1,500	-
[3317]	25/10/28	1,410	1,425	1,398	1,421	+30	+2.156722	2,900	-
[3317]	25/10/27	1,413	1,413	1,391	1,391	-4	-0.286738	1,900	-
[3317]	25/10/24	1,405	1,423	1,395	1,395	-10	-0.711744	700	-
[3317]	25/10/23	1,405	1,405	1,392	1,405	0	0	1,000	-
[3317]	25/10/22	1,399	1,405	1,395	1,405	+6	+0.428878	1,400	-
[3317]	25/10/21	1,405	1,405	1,384	1,399	+6	+0.430725	1,600	-
[3317]	25/10/20	1,359	1,413	1,338	1,393	+47	+3.491828	4,800	-
[3317]	25/10/17	1,393	1,393	1,322	1,346	-38	-2.745665	6,400	-
[3317]	25/10/16	1,393	1,400	1,384	1,384	-14	-1.001431	4,400	-
[3317]	25/10/15	1,431	1,431	1,396	1,398	-28	-1.963534	2,200	-
[3317]	25/10/14	1,417	1,427	1,381	1,426	-4	-0.27972	4,300	-
[3317]	25/10/10	1,431	1,431	1,430	1,430	-2	-0.139665	1,000	-
[3317]	25/10/09	1,444	1,444	1,431	1,432	-13	-0.899654	1,400	-
[3317]	25/10/08	1,446	1,446	1,445	1,445	-4	-0.276052	300	-
[3317]	25/10/07	1,452	1,460	1,449	1,449	-22	-1.495581	1,500	-
[3317]	25/10/06	1,470	1,478	1,440	1,471	+31	+2.152778	2,300	-
[3317]	25/10/03	1,480	1,480	1,440	1,440	-16	-1.098901	1,800	-
[3317]	25/10/02	1,457	1,458	1,456	1,456	+1	+0.068729	1,600	-
[3317]	25/10/01	1,500	1,505	1,455	1,455	-45	-3	3,700	-
[3317]	25/09/30	1,503	1,524	1,500	1,500	-3	-0.199601	2,700	-
[3317]	25/09/29	1,501	1,531	1,470	1,503	+3	+0.2	4,400	-
[3317]	25/09/26	1,512	1,512	1,497	1,500	-2	-0.133156	7,600	-
[3317]	25/09/25	1,500	1,510	1,492	1,502	+3	+0.200133	7,000	-
[3317]	25/09/24	1,475	1,499	1,475	1,499	+24	+1.627119	10,400	-
[3317]	25/09/22	1,470	1,475	1,465	1,475	+19	+1.304945	5,600	-
[3317]	25/09/19	1,472	1,472	1,453	1,456	-10	-0.682128	2,600	-
[3317]	25/09/18	1,445	1,466	1,445	1,466	-3	-0.204221	1,600	-
[3317]	25/09/17	1,470	1,470	1,469	1,469	-1	-0.068027	2,000	-
[3317]	25/09/16	1,470	1,471	1,456	1,470	0	0	3,400	-
[3317]	25/09/12	1,472	1,472	1,445	1,470	+6	+0.409836	4,000	-
[3317]	25/09/11	1,453	1,464	1,450	1,464	+17	+1.174845	1,800	-
[3317]	25/09/10	1,447	1,453	1,447	1,447	-18	-1.228669	3,200	-
[3317]	25/09/09	1,450	1,465	1,449	1,465	+25	+1.736111	6,200	-
[3317]	25/09/08	1,425	1,479	1,425	1,440	+24	+1.694915	12,000	-
[3317]	25/09/05	1,412	1,420	1,412	1,416	+5	+0.354359	4,800	-