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
[346A]	26/10/29	4,840	4,856	4,766	4,825	-75.0	-1.53	6,346	-
[346A]	26/10/28	4,810	4,900	4,810	4,900	+215.0	+4.59	6,061	-
[346A]	26/10/27	4,722	4,750	4,678	4,685	+135.0	+2.97	8,977	-
[346A]	26/10/26	4,600	4,600	4,535	4,550	-58.0	-1.26	3,486	-
[346A]	26/10/23	4,610	4,610	4,482	4,608	-72.0	-1.54	12,816	-
[346A]	26/10/22	4,805	4,805	4,680	4,680	-125.0	-2.60	6,582	-
[346A]	26/10/21	4,800	4,890	4,800	4,805	+62.0	+1.31	2,626	-
[346A]	26/10/20	4,812	4,812	4,721	4,743	-105.0	-2.17	6,485	-
[346A]	26/10/19	4,725	4,848	4,725	4,848	-17.0	-0.35	19,786	-
[346A]	26/10/16	4,817	4,891	4,816	4,865	+48.0	+1.00	9,034	-
[346A]	26/10/15	4,850	4,868	4,805	4,817	-303.0	-5.92	6,801	-
[346A]	26/10/14	5,100	5,156	5,079	5,120	+89.0	+1.77	3,242	-
[346A]	26/10/13	5,120	5,120	5,030	5,031	-319.0	-5.96	7,176	-
[346A]	26/10/09	5,260	5,350	5,240	5,350	-72.0	-1.33	5,337	-
[346A]	26/10/08	5,430	5,432	5,400	5,422	-33.0	-0.60	3,739	-
[346A]	26/10/07	5,467	5,469	5,431	5,455	+30.0	+0.55	3,525	-
[346A]	26/10/06	5,400	5,440	5,400	5,425	+40.0	+0.74	8,844	-
[346A]	26/10/05	5,399	5,409	5,374	5,385	+115.0	+2.18	7,770	-
[346A]	26/10/02	5,415	5,415	5,262	5,270	-119.0	-2.21	4,457	-
[346A]	26/10/01	5,249	5,389	5,223	5,389	+199.0	+3.83	30,562	-
[346A]	26/09/30	5,220	5,243	5,167	5,190	+40.0	+0.78	3,828	-
[346A]	26/09/29	5,200	5,200	5,121	5,150	+50.0	+0.98	1,945	-
[346A]	26/09/28	5,220	5,242	5,100	5,100	-176.0	-3.34	4,353	-
[346A]	26/09/25	5,188	5,276	5,188	5,276	+116.0	+2.25	6,272	-
[346A]	26/09/24	5,190	5,195	5,153	5,160	+261.0	+5.33	17,240	-
[346A]	26/09/18	4,781	4,913	4,781	4,899	+188.0	+3.99	6,730	-
[346A]	26/09/17	4,714	4,750	4,700	4,711	+44.0	+0.94	14,146	-
[346A]	26/09/16	4,670	4,676	4,636	4,667	+23.0	+0.50	1,941	-
[346A]	26/09/15	4,638	4,658	4,615	4,644	-48.0	-1.02	7,418	-
[346A]	26/09/14	4,715	4,718	4,687	4,692	-112.0	-2.33	4,700	-
[346A]	26/09/11	4,760	4,815	4,757	4,804	-96.0	-1.96	4,824	-
[346A]	26/09/10	4,910	4,910	4,853	4,900	0	+0.00	6,060	-
[346A]	26/09/09	4,880	4,917	4,880	4,900	+20.0	+0.41	1,085	-
[346A]	26/09/08	4,949	4,949	4,870	4,880	-50.0	-1.01	15,050	-
[346A]	26/09/07	4,930	4,948	4,912	4,930	+65.0	+1.34	5,600	-
[346A]	26/09/04	4,840	4,877	4,806	4,865	+50.0	+1.04	2,183	-
[346A]	26/09/03	4,880	4,880	4,810	4,815	-5.0	-0.10	1,625	-
[346A]	26/09/02	4,875	4,875	4,820	4,820	-100.0	-2.03	3,377	-
[346A]	26/09/01	4,900	4,947	4,900	4,920	+30.0	+0.61	3,577	-
[346A]	26/08/31	4,830	4,910	4,830	4,890	-80.0	-1.61	5,832	-
[346A]	26/08/28	4,970	5,010	4,970	4,970	+66.0	+1.35	5,916	-
[346A]	26/08/27	4,983	4,983	4,904	4,904	+61.0	+1.26	8,880	-
[346A]	26/08/26	4,845	4,853	4,802	4,843	-86.0	-1.74	4,014	-
[346A]	26/08/25	4,800	4,929	4,739	4,929	+129.0	+2.69	3,988	-
[346A]	26/08/24	4,923	4,930	4,800	4,800	-160.0	-3.23	5,855	-
[346A]	26/08/21	4,925	4,960	4,914	4,960	+5.0	+0.10	3,995	-
[346A]	26/08/20	4,950	4,955	4,900	4,955	+5.0	+0.10	4,644	-
[346A]	26/08/19	4,981	5,026	4,950	4,950	-170.0	-3.32	5,194	-
[346A]	26/08/18	5,206	5,222	5,116	5,120	-79.0	-1.52	3,521	-
[346A]	26/08/17	5,210	5,210	5,160	5,199	+29.0	+0.56	2,946	-
[346A]	26/08/14	5,177	5,216	5,151	5,170	+9.0	+0.17	5,220	-
[346A]	26/08/13	5,150	5,179	5,132	5,161	+100.0	+1.98	5,745	-
[346A]	26/08/12	5,070	5,081	5,023	5,061	-99.0	-1.92	4,887	-
[346A]	26/08/10	5,110	5,160	5,092	5,160	+89.0	+1.76	6,239	-
[346A]	26/08/07	5,060	5,072	5,013	5,071	+76.0	+1.52	2,732	-
[346A]	26/08/06	4,955	5,030	4,955	4,995	-25.0	-0.50	7,452	-
[346A]	26/08/05	5,000	5,050	4,971	5,020	+230.0	+4.80	13,783	-
[346A]	26/08/04	4,795	4,834	4,702	4,790	+55.0	+1.16	4,565	-
[346A]	26/08/03	4,810	4,810	4,650	4,735	-144.0	-2.95	7,364	-
[346A]	26/07/31	4,810	4,883	4,805	4,879	+300.0	+6.55	15,217	-
[346A]	26/07/30	4,535	4,653	4,520	4,579	-96.0	-2.05	19,508	-
[346A]	26/07/29	4,822	4,837	4,625	4,675	-119.0	-2.48	16,933	-
[346A]	26/07/28	4,915	4,919	4,775	4,794	-365.0	-7.08	40,186	-
[346A]	26/07/27	5,230	5,230	5,111	5,159	-37.0	-0.71	8,409	-
[346A]	26/07/24	5,263	5,263	5,133	5,196	-70.0	-1.33	3,709	-
[346A]	26/07/23	5,250	5,301	5,218	5,266	+189.0	+3.72	8,234	-
[346A]	26/07/22	5,168	5,195	5,064	5,077	+37.0	+0.73	6,616	-
[346A]	26/07/21	4,910	5,092	4,903	5,040	+200.0	+4.13	7,627	-
[346A]	26/07/17	4,995	4,995	4,821	4,840	-320	-6.20	17,587	-
[346A]	26/07/16	5,200	5,200	5,125	5,160	-200	-3.73	7,149	-
[346A]	26/07/15	5,269	5,363	5,241	5,360	+191	+3.70	8,262	-
[346A]	26/07/14	5,080	5,185	5,065	5,169	-2	-0.04	9,111	-
[346A]	26/07/13	5,210	5,310	5,127	5,171	-29	-0.56	15,790	-
[346A]	26/07/10	5,229	5,265	5,194	5,200	+19	+0.37	7,938	-
[346A]	26/07/09	5,169	5,200	5,124	5,181	+182	+3.64	8,811	-
[346A]	26/07/08	4,955	5,085	4,949	4,999	-41	-0.81	10,591	-
[346A]	26/07/07	5,150	5,150	4,999	5,040	-142	-2.74	10,273	-
[346A]	26/07/06	5,201	5,230	5,120	5,182	+6	+0.12	7,761	-
[346A]	26/07/03	5,030	5,176	5,012	5,176	-24	-0.46	22,761	-
[346A]	26/07/02	5,330	5,383	5,200	5,200	-281	-5.13	17,278	-
[346A]	26/07/01	5,473	5,560	5,400	5,481	+89	+1.65	24,311	-
[346A]	26/06/30	5,380	5,419	5,308	5,392	+63	+1.18	14,090	-
[346A]	26/06/29	5,270	5,329	5,179	5,329	+69	+1.31	17,576	-
[346A]	26/06/26	5,405	5,428	5,188	5,260	-248	-4.50	36,718	-
[346A]	26/06/25	5,490	5,508	5,400	5,508	+128	+2.38	59,856	-
[346A]	26/06/24	5,319	5,419	5,300	5,380	-62	-1.14	18,140	-
[346A]	26/06/23	5,640	5,650	5,410	5,442	-153	-2.73	22,975	-
[346A]	26/06/22	5,510	5,610	5,453	5,595	+85	+1.54	32,753	-
[346A]	26/06/19	5,597	5,597	5,405	5,510	+110	+2.04	42,306	-
[346A]	26/06/18	5,404	5,435	5,370	5,400	+96	+1.81	20,330	-
[346A]	26/06/17	5,260	5,342	5,223	5,304	-121	-2.23	29,468	-
[346A]	26/06/16	5,470	5,476	5,404	5,425	-4	-0.07	43,257	-
[346A]	26/06/15	5,369	5,436	5,318	5,429	+260	+5.03	43,337	-
[346A]	26/06/12	5,220	5,224	5,139	5,169	+219	+4.42	20,786	-
[346A]	26/06/11	4,795	4,961	4,792	4,950	-35	-0.70	16,115	-
[346A]	26/06/10	5,040	5,068	4,950	4,985	-165	-3.20	21,863	-
[346A]	26/06/09	5,110	5,199	5,041	5,150	+190	+3.83	20,682	-
[346A]	26/06/08	4,935	5,022	4,887	4,960	-338	-6.38	64,222	-
[346A]	26/06/05	5,300	5,308	5,200	5,298	-142	-2.61	46,566	-
[346A]	26/06/04	5,400	5,496	5,363	5,440	-120	-2.16	37,240	-
[346A]	26/06/03	5,600	5,601	5,530	5,560	+92	+1.68	57,220	-
[346A]	26/06/02	5,410	5,475	5,370	5,468	+98	+1.82	33,497	-
[346A]	26/06/01	5,290	5,370	5,290	5,370	+90	+1.70	29,696	-
[346A]	26/05/29	5,250	5,280	5,231	5,280	+123	+2.39	11,594	-
[346A]	26/05/28	5,200	5,229	5,081	5,157	-113	-2.14	32,597	-
[346A]	26/05/27	5,265	5,280	5,222	5,270	+185	+3.64	26,277	-
[346A]	26/05/26	5,130	5,130	4,900	5,085	-60	-1.17	47,567	-
[346A]	26/05/25	5,100	5,299	5,096	5,145	+145	+2.90	34,646	-
[346A]	26/05/22	5,020	5,049	5,000	5,000	-20.0	-0.40	14,497	-
[346A]	26/05/21	4,950	5,030	4,927	5,020	+146.0	+3.00	27,114	-
[346A]	26/05/20	4,836	4,874	4,798	4,874	+49.0	+1.02	11,267	-
[346A]	26/05/19	4,899	4,925	4,812	4,825	-70.0	-1.43	15,715	-
[346A]	26/05/18	4,950	4,965	4,858	4,895	-122.0	-2.43	28,130	-
[346A]	26/05/15	5,158	5,198	5,008	5,017	-73.0	-1.43	49,857	-
[346A]	26/05/14	5,100	5,110	5,026	5,090	+46.0	+0.91	35,286	-
[346A]	26/05/13	4,955	5,044	4,938	5,044	+33.0	+0.66	18,277	-
[346A]	26/05/12	5,070	5,081	4,983	5,011	+6.0	+0.12	36,492	-
[346A]	26/05/11	5,000	5,025	4,960	5,005	+250.0	+5.26	27,919	-
[346A]	26/05/08	4,705	4,760	4,691	4,755	+30.0	+0.63	14,237	-
[346A]	26/05/07	4,718	4,769	4,705	4,725	+140.0	+3.05	42,478	-
[346A]	26/05/01	4,480	4,585	4,439	4,585	+100.0	+2.23	14,967	-
[346A]	26/04/30	4,543	4,608	4,485	4,485	-58.0	-1.28	31,659	-
[346A]	26/04/28	4,560	4,560	4,500	4,543	-6.0	-0.13	29,372	-
[346A]	26/04/27	4,519	4,566	4,505	4,549	+119	+2.69	45,023	-
[346A]	26/04/24	4,405	4,430	4,381	4,430	+95	+2.19	34,784	-
[346A]	26/04/23	4,345	4,345	4,265	4,335	+103	+2.43	18,837	-
[346A]	26/04/22	4,200	4,236	4,200	4,232	+46	+1.10	9,290	-
[346A]	26/04/21	4,172	4,199	4,172	4,186	+6	+0.14	10,669	-
[346A]	26/04/20	4,234	4,234	4,158	4,180	+16	+0.38	17,081	-
[346A]	26/04/17	4,163	4,164	4,129	4,164	+19	+0.46	10,650	-
[346A]	26/04/16	4,085	4,150	4,076	4,145	+100	+2.47	17,082	-
[346A]	26/04/15	4,090	4,095	4,041	4,045	+57	+1.43	23,235	-
[346A]	26/04/14	4,037	4,037	3,974	3,988	+91	+2.34	13,844	-
[346A]	26/04/13	3,850	3,905	3,836	3,897	+68	+1.78	13,845	-
[346A]	26/04/10	3,805	3,831	3,805	3,829	+104	+2.79	21,546	-
[346A]	26/04/09	3,734	3,735	3,710	3,725	-10	-0.27	4,914	-
[346A]	26/04/08	3,705	3,735	3,686	3,735	+230	+6.56	14,140	-
[346A]	26/04/07	3,539	3,539	3,501	3,505	-2	-0.06	1,434	-
[346A]	26/04/06	3,476	3,515	3,401	3,507	+32	+0.92	4,183	-
[346A]	26/04/03	3,500	3,500	3,465	3,475	+110	+3.27	2,244	-
[346A]	26/04/02	3,425	3,474	3,365	3,365	-70	-2.04	3,339	-
[346A]	26/04/01	3,400	3,435	3,394	3,435	+170	+5.21	6,110	-
[346A]	26/03/31	3,230	3,289	3,206	3,265	-90	-2.68	8,048	-
[346A]	26/03/30	3,305	3,400	3,300	3,355	-90	-2.61	18,881	-
[346A]	26/03/27	3,450	3,450	3,408	3,445	-66	-1.88	5,198	-
[346A]	26/03/26	3,545	3,559	3,511	3,511	-21	-0.59	1,267	-
[346A]	26/03/25	3,495	3,565	3,495	3,532	+47	+1.35	5,529	-
[346A]	26/03/24	3,500	3,500	3,440	3,485	+75	+2.20	3,519	-
[346A]	26/03/23	3,460	3,460	3,410	3,410	-115	-3.26	20,104	-
[346A]	26/03/19	3,530	3,564	3,525	3,525	-60	-1.67	4,507	-
[346A]	26/03/18	3,560	3,591	3,556	3,585	+30	+0.84	5,184	-
[346A]	26/03/17	3,542	3,572	3,542	3,555	+27	+0.77	2,211	-
[346A]	26/03/16	3,550	3,554	3,526	3,528	-22	-0.62	4,514	-
[346A]	26/03/13	3,555	3,565	3,520	3,550	-35	-0.98	10,784	-
[346A]	26/03/12	3,600	3,614	3,570	3,585	+5	+0.14	5,306	-
[346A]	26/03/11	3,598	3,620	3,580	3,580	+50	+1.42	13,943	-
[346A]	26/03/10	3,525	3,547	3,510	3,530	+156	+4.62	8,115	-
[346A]	26/03/09	3,368	3,415	3,308	3,374	-174	-4.90	10,696	-
[346A]	26/03/06	3,520	3,548	3,516	3,548	+48	+1.37	5,771	-
[346A]	26/03/05	3,615	3,615	3,500	3,500	+95	+2.79	9,409	-
[346A]	26/03/04	3,450	3,470	3,386	3,405	-76	-2.18	8,891	-
[346A]	26/03/03	3,519	3,544	3,481	3,481	+32	+0.93	15,938	-
[346A]	26/03/02	3,460	3,499	3,449	3,449	-111	-3.12	19,731	-
[346A]	26/02/27	3,570	3,570	3,543	3,560	-126	-3.42	27,990	-
[346A]	26/02/26	3,695	3,695	3,675	3,686	+26	+0.71	17,896	-
[346A]	26/02/25	3,660	3,667	3,635	3,660	+25	+0.69	11,678	-
[346A]	26/02/24	3,601	3,646	3,601	3,635	+39	+1.08	8,431	-
[346A]	26/02/20	3,600	3,619	3,583	3,596	-14	-0.39	6,770	-
[346A]	26/02/19	3,575	3,610	3,570	3,610	+94	+2.67	26,785	-
[346A]	26/02/18	3,483	3,532	3,483	3,516	+76	+2.21	4,415	-
[346A]	26/02/17	3,500	3,503	3,432	3,440	-45	-1.29	5,762	-
[346A]	26/02/16	3,510	3,510	3,471	3,485	-25	-0.71	30,528	-
[346A]	26/02/13	3,525	3,559	3,503	3,510	-85	-2.36	17,008	-
[346A]	26/02/12	3,600	3,600	3,570	3,595	-3	-0.08	12,814	-
[346A]	26/02/10	3,600	3,618	3,561	3,598	+53	+1.50	19,058	-
[346A]	26/02/09	3,603	3,606	3,545	3,545	+145	+4.26	47,823	-
[346A]	26/02/06	3,315	3,400	3,283	3,400	-190	-5.29	90,733	-
[346A]	26/02/05	3,445	3,590	3,393	3,590	+60	+1.70	180,134	-
[346A]	26/02/04	3,500	3,530	3,490	3,530	-106	-2.92	18,027	-
[346A]	26/02/03	3,620	3,643	3,612	3,636	+164	+4.72	16,694	-
[346A]	26/02/02	3,581	3,585	3,467	3,472	-133	-3.69	24,089	-
[346A]	26/01/30	3,650	3,650	3,560	3,605	-35	-0.96	10,119	-
[346A]	26/01/29	3,596	3,645	3,596	3,640	+19	+0.52	35,393	-
[346A]	26/01/28	3,555	3,621	3,553	3,621	+76	+2.14	40,554	-
[346A]	26/01/27	3,521	3,547	3,508	3,545	+38	+1.08	10,099	-
[346A]	26/01/26	3,515	3,515	3,483	3,507	-113	-3.12	18,453	-
[346A]	26/01/23	3,601	3,621	3,596	3,620	-23	-0.63	10,466	-
[346A]	26/01/22	3,630	3,652	3,629	3,643	+83	+2.33	22,934	-
[346A]	26/01/21	3,558	3,561	3,522	3,560	-1	-0.03	17,891	-
[346A]	26/01/20	3,589	3,597	3,561	3,561	-16	-0.45	10,691	-
[346A]	26/01/19	3,615	3,615	3,561	3,577	-66	-1.81	20,520	-
[346A]	26/01/16	3,635	3,643	3,616	3,643	+59	+1.65	8,583	-
[346A]	26/01/15	3,550	3,584	3,525	3,584	-36	-0.99	42,207	-
[346A]	26/01/14	3,605	3,630	3,605	3,620	+45	+1.26	10,228	-
[346A]	26/01/13	3,555	3,587	3,552	3,575	+100	+2.88	45,895	-
[346A]	26/01/09	3,485	3,485	3,432	3,475	-15	-0.43	15,764	-
[346A]	26/01/08	3,530	3,530	3,484	3,490	-20	-0.57	12,385	-
[346A]	26/01/07	3,522	3,539	3,510	3,510	+6	+0.17	16,979	-
[346A]	26/01/06	3,510	3,510	3,466	3,504	-18	-0.51	15,494	-
[346A]	26/01/05	3,515	3,522	3,485	3,522	+118	+3.47	40,815	-
[346A]	25/12/30	3,414	3,418	3,404	3,404	-24	-0.70	6,550	-
[346A]	25/12/29	3,450	3,450	3,428	3,428	-22	-0.64	16,668	-
[346A]	25/12/26	3,427	3,450	3,418	3,450	+5	+0.15	36,422	-
[346A]	25/12/25	3,420	3,445	3,400	3,445	+55	+1.62	8,053	-
[346A]	25/12/24	3,398	3,413	3,390	3,390	+55	+1.65	11,155	-
[346A]	25/12/23	3,395	3,395	3,335	3,335	-47	-1.39	10,489	-
[346A]	25/12/22	3,365	3,385	3,357	3,382	+152	+4.71	39,983	-
[346A]	25/12/19	3,200	3,240	3,200	3,230	+48	+1.51	6,845	-
[346A]	25/12/18	3,145	3,190	3,145	3,182	-72	-2.21	10,185	-
[346A]	25/12/17	3,248	3,267	3,219	3,254	+39	+1.21	18,119	-
[346A]	25/12/16	3,320	3,329	3,203	3,215	-105	-3.16	27,573	-
[346A]	25/12/15	3,320	3,335	3,315	3,320	-160	-4.60	27,219	-
[346A]	25/12/12	3,488	3,495	3,454	3,480	-15	-0.43	73,972	-
[346A]	25/12/11	3,570	3,570	3,471	3,495	-70	-1.96	68,017	-
[346A]	25/12/10	3,553	3,565	3,535	3,565	+41	+1.16	7,012	-
[346A]	25/12/09	3,535	3,547	3,517	3,524	+47	+1.35	14,478	-
[346A]	25/12/08	3,460	3,477	3,431	3,477	+60	+1.76	13,148	-
[346A]	25/12/05	3,411	3,425	3,396	3,417	+25	+0.74	15,917	-
[346A]	25/12/04	3,425	3,425	3,389	3,392	-22	-0.64	17,410	-
[346A]	25/12/03	3,420	3,420	3,388	3,414	+34	+1.01	14,541	-
[346A]	25/12/02	3,450	3,450	3,360	3,380	0	0.00	28,374	-
[346A]	25/12/01	3,450	3,450	3,353	3,380	-45	-1.31	19,049	-
[346A]	25/11/28	3,400	3,425	3,395	3,425	+35	+1.03	2,965	-
[346A]	25/11/27	3,426	3,430	3,384	3,390	+55	+1.65	8,004	-
[346A]	25/11/26	3,340	3,351	3,310	3,335	+37	+1.12	5,511	-
[346A]	25/11/25	3,320	3,325	3,295	3,298	+108	+3.39	26,791	-
[346A]	25/11/21	3,195	3,211	3,174	3,190	-264	-7.64	136,961	-
[346A]	25/11/20	3,415	3,455	3,405	3,454	+264	+8.28	67,002	-
[346A]	25/11/19	3,190	3,215	3,160	3,190	-10	-0.31	11,698	-
[346A]	25/11/18	3,265	3,268	3,192	3,200	-100	-3.03	25,417	-
[346A]	25/11/17	3,275	3,310	3,268	3,300	+45	+1.38	10,372	-
[346A]	25/11/14	3,275	3,275	3,230	3,255	-139	-4.10	19,871	-
[346A]	25/11/13	3,355	3,408	3,355	3,394	-1	-0.03	13,974	-
[346A]	25/11/12	3,350	3,395	3,337	3,395	+5	+0.15	13,101	-
[346A]	25/11/11	3,429	3,435	3,390	3,390	+6	+0.18	12,086	-
[346A]	25/11/10	3,335	3,384	3,308	3,384	+54	+1.62	19,179	-
[346A]	25/11/07	3,309	3,330	3,279	3,330	-70	-2.06	15,012	-
[346A]	25/11/06	3,415	3,420	3,379	3,400	+50	+1.49	14,892	-
[346A]	25/11/05	3,311	3,350	3,263	3,350	-58	-1.70	28,412	-
[346A]	25/11/04	3,500	3,500	3,408	3,408	-99	-2.82	47,349	-
[346A]	25/10/31	3,502	3,510	3,480	3,507	-23	-0.65	25,236	-
[346A]	25/10/30	3,520	3,561	3,500	3,530	+45	+1.29	68,299	-
[346A]	25/10/29	3,415	3,485	3,415	3,485	+139	+4.15	21,064	-
[346A]	25/10/28	3,380	3,380	3,333	3,346	-4	-0.12	11,017	-
[346A]	25/10/27	3,325	3,350	3,301	3,350	+117	+3.62	21,291	-
[346A]	25/10/24	3,200	3,233	3,200	3,233	+78	+2.47	11,287	-
[346A]	25/10/23	3,125	3,155	3,106	3,155	-3	-0.09	27,317	-
[346A]	25/10/22	3,180	3,180	3,141	3,158	-28	-0.88	26,037	-
[346A]	25/10/21	3,175	3,186	3,161	3,186	+19	+0.60	4,441	-
[346A]	25/10/20	3,165	3,169	3,143	3,167	+66	+2.13	7,023	-
[346A]	25/10/17	3,135	3,145	3,098	3,101	-74	-2.33	9,774	-
[346A]	25/10/16	3,150	3,175	3,124	3,175	+56	+1.80	9,658	-
[346A]	25/10/15	3,101	3,124	3,092	3,119	-30	-0.95	22,900	-
[346A]	25/10/14	3,200	3,227	3,135	3,149	-101	-3.11	40,667	-
[346A]	25/10/10	3,230	3,254	3,225	3,250	+29	+0.90	28,528	-
[346A]	25/10/09	3,219	3,221	3,203	3,221	+99	+3.17	11,410	-
[346A]	25/10/08	3,115	3,135	3,110	3,122	+13	+0.42	7,452	-
[346A]	25/10/07	3,105	3,111	3,093	3,109	-123	-3.81	26,355	-
[346A]	25/10/06	3,075	3,232	3,061	3,232	+189	+6.21	33,120	-
[346A]	25/10/03	3,021	3,047	3,021	3,043	+44	+1.47	22,593	-
[346A]	25/10/02	2,971	2,999	2,971	2,999	+73	+2.49	23,039	-
[346A]	25/10/01	2,951	2,951	2,924	2,926	-4	-0.14	11,710	-
[346A]	25/09/30	2,958	2,958	2,924	2,930	-28	-0.95	63,558	-
[346A]	25/09/29	2,981	2,981	2,945	2,958	+8	+0.27	20,854	-
[346A]	25/09/26	2,939	2,950	2,930	2,950	+17	+0.58	15,685	-
[346A]	25/09/25	2,941	2,947	2,926	2,933	+12	+0.41	10,673	-
[346A]	25/09/24	2,923	2,928	2,902	2,921	+13	+0.45	10,855	-
[346A]	25/09/22	2,911	2,917	2,897	2,908	+8	+0.28	9,569	-
[346A]	25/09/19	2,901	2,922	2,891	2,900	+37	+1.29	13,968	-
[346A]	25/09/18	2,879	2,879	2,840	2,863	-1	-0.03	15,104	-
[346A]	25/09/17	2,940	2,940	2,861	2,864	-42	-1.45	12,943	-
[346A]	25/09/16	2,925	2,925	2,897	2,906	+31	+1.08	13,697	-
[346A]	25/09/12	2,890	2,890	2,865	2,875	-15	-0.52	11,826	-
[346A]	25/09/11	2,870	2,898	2,870	2,890	+70	+2.48	20,978	-
[346A]	25/09/10	2,787	2,820	2,787	2,820	+54	+1.95	9,541	-
[346A]	25/09/09	2,767	2,775	2,759	2,766	+24	+0.88	7,197	-
[346A]	25/09/08	2,772	2,772	2,738	2,742	+10	+0.37	8,861	-
[346A]	25/09/05	2,700	2,734	2,700	2,732	+71	+2.67	10,984	-