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
[1320]	26/10/29	66,850	67,260	66,200	67,100	+780.0	+1.18	31,067	-
[1320]	26/10/28	66,710	66,750	66,250	66,320	+680.0	+1.04	38,346	-
[1320]	26/10/27	65,630	66,090	65,430	65,640	+980.0	+1.52	36,409	-
[1320]	26/10/26	64,710	65,290	64,450	64,660	-510.0	-0.78	23,472	-
[1320]	26/10/23	64,180	65,190	63,830	65,170	-290.0	-0.44	57,827	-
[1320]	26/10/22	66,900	67,330	65,310	65,460	-1,610.0	-2.40	39,443	-
[1320]	26/10/21	67,530	67,870	67,000	67,070	+540.0	+0.81	25,753	-
[1320]	26/10/20	67,120	67,190	66,260	66,530	-850.0	-1.26	36,226	-
[1320]	26/10/19	66,480	67,510	66,240	67,380	-410.0	-0.60	42,048	-
[1320]	26/10/16	67,700	68,210	67,410	67,790	+780.0	+1.16	45,155	-
[1320]	26/10/15	68,490	68,650	66,550	67,010	-3,190.0	-4.54	123,827	-
[1320]	26/10/14	70,460	70,990	70,100	70,200	-150.0	-0.21	14,951	-
[1320]	26/10/13	70,450	70,500	69,620	70,350	-1,330.0	-1.86	28,798	-
[1320]	26/10/09	71,000	71,720	70,720	71,680	-90.0	-0.13	14,393	-
[1320]	26/10/08	72,500	72,590	71,770	71,770	-1,040.0	-1.43	17,782	-
[1320]	26/10/07	73,330	73,450	72,660	72,810	-620.0	-0.84	40,349	-
[1320]	26/10/06	72,600	73,440	72,420	73,430	+910.0	+1.25	33,933	-
[1320]	26/10/05	71,500	72,690	71,500	72,520	+1,710.0	+2.41	87,041	-
[1320]	26/10/02	71,000	71,310	70,680	70,810	-670.0	-0.94	27,925	-
[1320]	26/10/01	69,600	71,560	69,600	71,480	+2,230.0	+3.22	48,805	-
[1320]	26/09/30	68,860	69,450	68,560	69,250	+1,510.0	+2.23	26,263	-
[1320]	26/09/29	68,250	68,360	67,140	67,740	-310.0	-0.46	24,290	-
[1320]	26/09/28	68,600	69,140	68,050	68,050	-430.0	-0.63	14,622	-
[1320]	26/09/25	67,780	68,520	67,680	68,480	+830.0	+1.23	13,559	-
[1320]	26/09/24	68,180	68,350	67,650	67,650	+470.0	+0.70	15,587	-
[1320]	26/09/18	66,890	67,510	66,460	67,180	+990.0	+1.50	27,578	-
[1320]	26/09/17	66,800	66,830	65,900	66,190	+240.0	+0.36	20,086	-
[1320]	26/09/16	65,750	65,950	65,220	65,950	+290.0	+0.44	14,871	-
[1320]	26/09/15	65,060	66,130	64,950	65,660	+70.0	+0.11	16,136	-
[1320]	26/09/14	65,110	65,670	64,720	65,590	-510.0	-0.77	22,845	-
[1320]	26/09/11	65,300	66,100	65,070	66,100	-1,200.0	-1.78	35,889	-
[1320]	26/09/10	66,750	67,300	66,210	67,300	+180.0	+0.27	24,187	-
[1320]	26/09/09	67,140	67,850	67,040	67,120	-320.0	-0.47	29,259	-
[1320]	26/09/08	67,950	68,880	67,440	67,440	-1,040.0	-1.52	53,688	-
[1320]	26/09/07	68,100	68,770	68,000	68,480	+1,380.0	+2.06	23,381	-
[1320]	26/09/04	66,530	67,240	66,350	67,100	+910.0	+1.37	17,327	-
[1320]	26/09/03	66,700	66,750	65,800	66,190	-170.0	-0.26	19,450	-
[1320]	26/09/02	66,910	66,970	66,260	66,360	-2,050.0	-3.00	41,621	-
[1320]	26/09/01	67,930	68,630	67,610	68,410	+40.0	+0.06	13,760	-
[1320]	26/08/31	66,830	68,370	66,630	68,370	-160.0	-0.23	22,838	-
[1320]	26/08/28	68,380	68,940	68,150	68,530	+270.0	+0.40	20,841	-
[1320]	26/08/27	69,060	69,160	67,830	68,260	-50.0	-0.07	25,317	-
[1320]	26/08/26	67,640	68,490	67,440	68,310	+340.0	+0.50	18,852	-
[1320]	26/08/25	67,160	67,980	66,650	67,970	+250.0	+0.37	21,203	-
[1320]	26/08/24	68,250	68,300	67,530	67,720	-380.0	-0.56	14,899	-
[1320]	26/08/21	67,380	68,180	67,200	68,100	-170.0	-0.25	14,969	-
[1320]	26/08/20	68,130	68,380	67,700	68,270	+820.0	+1.22	31,723	-
[1320]	26/08/19	67,840	68,280	67,180	67,450	-2,150.0	-3.09	41,642	-
[1320]	26/08/18	71,080	71,230	69,480	69,600	-1,790.0	-2.51	29,702	-
[1320]	26/08/17	71,060	71,390	70,600	71,390	+480.0	+0.68	23,565	-
[1320]	26/08/14	71,360	71,750	70,590	70,910	+450.0	+0.64	41,623	-
[1320]	26/08/13	70,470	70,950	70,330	70,460	+760.0	+1.09	38,094	-
[1320]	26/08/12	69,250	69,700	68,840	69,700	+590.0	+0.85	32,602	-
[1320]	26/08/10	68,260	69,110	68,120	69,110	+1,450.0	+2.14	22,723	-
[1320]	26/08/07	67,900	67,970	66,700	67,660	-210.0	-0.31	25,296	-
[1320]	26/08/06	67,600	67,870	66,980	67,870	-540.0	-0.79	29,168	-
[1320]	26/08/05	67,580	68,410	67,510	68,410	+2,510.0	+3.81	55,340	-
[1320]	26/08/04	66,150	66,270	64,840	65,900	+140.0	+0.21	32,176	-
[1320]	26/08/03	65,720	65,870	64,650	65,760	-680.0	-1.02	32,832	-
[1320]	26/07/31	66,600	67,480	65,890	66,440	+2,510.0	+3.93	60,745	-
[1320]	26/07/30	63,480	64,880	63,160	63,930	+550.0	+0.87	35,368	-
[1320]	26/07/29	64,590	65,130	62,350	63,380	-1,020.0	-1.58	54,973	-
[1320]	26/07/28	65,420	65,460	63,880	64,400	-2,610.0	-3.89	73,595	-
[1320]	26/07/27	67,240	67,290	66,110	67,010	+350.0	+0.53	29,072	-
[1320]	26/07/24	67,410	67,710	66,220	66,660	-1,720.0	-2.52	116,938	-
[1320]	26/07/23	68,730	69,070	68,270	68,380	+350.0	+0.51	61,654	-
[1320]	26/07/22	69,420	69,680	68,010	68,030	-250.0	-0.37	29,732	-
[1320]	26/07/21	66,760	68,280	66,250	68,280	+1,970.0	+2.97	38,211	-
[1320]	26/07/17	67,730	67,760	64,690	66,310	-2,770	-4.01	110,613	-
[1320]	26/07/16	69,560	69,850	68,620	69,080	-1,700	-2.40	72,938	-
[1320]	26/07/15	70,570	70,990	69,950	70,780	+870	+1.24	37,307	-
[1320]	26/07/14	68,910	69,940	68,340	69,910	+670	+0.97	24,475	-
[1320]	26/07/13	70,600	71,230	68,800	69,240	-1,500	-2.12	53,232	-
[1320]	26/07/10	71,150	71,550	70,600	70,740	+780	+1.11	39,944	-
[1320]	26/07/09	70,260	70,720	69,660	69,960	-840	-1.19	53,416	-
[1320]	26/07/08	71,000	72,000	70,400	70,800	-650	-0.91	57,097	-
[1320]	26/07/07	72,560	72,980	71,170	71,450	-1,250	-1.72	55,797	-
[1320]	26/07/06	73,000	73,410	71,890	72,700	-100	-0.14	35,591	-
[1320]	26/07/03	71,310	72,810	70,580	72,800	+980	+1.36	68,053	-
[1320]	26/07/02	72,070	72,880	71,660	71,820	-1,600	-2.18	76,858	-
[1320]	26/07/01	74,140	75,050	73,150	73,420	+200	+0.27	35,059	-
[1320]	26/06/30	73,490	73,700	72,300	73,220	+820	+1.13	45,208	-
[1320]	26/06/29	72,500	72,650	70,970	72,400	+70	+0.10	63,444	-
[1320]	26/06/26	73,870	74,310	71,570	72,330	-3,040	-4.03	94,352	-
[1320]	26/06/25	73,860	75,630	73,630	75,370	+3,210	+4.45	65,312	-
[1320]	26/06/24	72,650	73,160	71,360	72,160	-820	-1.12	110,924	-
[1320]	26/06/23	75,730	75,790	72,860	72,980	-2,640	-3.49	67,071	-
[1320]	26/06/22	74,180	76,030	74,180	75,620	+1,300	+1.75	72,433	-
[1320]	26/06/19	75,290	75,300	73,680	74,320	+170	+0.23	52,534	-
[1320]	26/06/18	73,450	74,410	73,270	74,150	+1,150	+1.58	35,607	-
[1320]	26/06/17	71,720	73,110	71,710	73,000	+700	+0.97	20,755	-
[1320]	26/06/16	72,340	72,950	72,030	72,300	+110	+0.15	46,070	-
[1320]	26/06/15	71,480	72,630	71,440	72,190	+3,250	+4.71	81,821	-
[1320]	26/06/12	69,350	69,880	68,630	68,940	+1,950	+2.91	63,053	-
[1320]	26/06/11	65,520	67,130	65,010	66,990	-80	-0.12	49,015	-
[1320]	26/06/10	67,370	67,830	66,480	67,070	-1,120	-1.64	49,829	-
[1320]	26/06/09	67,780	68,230	66,610	68,190	+1,410	+2.11	64,696	-
[1320]	26/06/08	66,640	67,490	66,140	66,780	-2,720	-3.91	89,404	-
[1320]	26/06/05	69,800	69,800	68,680	69,500	-830	-1.18	53,039	-
[1320]	26/06/04	70,500	70,770	69,800	70,330	-1,070	-1.50	48,755	-
[1320]	26/06/03	70,500	71,690	70,230	71,400	+1,900	+2.73	42,052	-
[1320]	26/06/02	70,000	70,040	68,360	69,500	-240	-0.34	39,766	-
[1320]	26/06/01	69,170	70,070	69,120	69,740	+400	+0.58	23,774	-
[1320]	26/05/29	68,440	69,340	68,370	69,340	+1,900	+2.82	40,520	-
[1320]	26/05/28	67,310	67,930	66,600	67,440	-460	-0.68	51,028	-
[1320]	26/05/27	69,200	69,310	67,900	67,900	+200	+0.30	48,007	-
[1320]	26/05/26	68,120	68,150	67,360	67,700	-370	-0.54	26,016	-
[1320]	26/05/25	66,720	68,160	66,530	68,070	+2,110	+3.20	52,529	-
[1320]	26/05/22	64,990	66,100	64,960	65,960	+1,700.0	+2.65	30,882	-
[1320]	26/05/21	63,880	64,680	63,830	64,260	+1,810.0	+2.90	228,081	-
[1320]	26/05/20	63,120	63,120	61,810	62,450	-700.0	-1.11	46,422	-
[1320]	26/05/19	63,910	64,050	62,850	63,150	-280.0	-0.44	35,566	-
[1320]	26/05/18	64,300	64,380	62,950	63,430	-640.0	-1.00	43,270	-
[1320]	26/05/15	65,630	65,900	63,530	64,070	-1,240.0	-1.90	37,675	-
[1320]	26/05/14	66,350	66,500	65,310	65,310	-610.0	-0.93	26,919	-
[1320]	26/05/13	64,910	66,010	64,870	65,920	+590.0	+0.90	19,071	-
[1320]	26/05/12	65,570	65,870	64,800	65,330	+260.0	+0.40	18,796	-
[1320]	26/05/11	66,140	66,140	65,040	65,070	-290.0	-0.44	20,946	-
[1320]	26/05/08	65,220	65,380	64,760	65,360	-330.0	-0.50	41,449	-
[1320]	26/05/07	64,490	65,880	64,420	65,690	+3,690.0	+5.95	63,842	-
[1320]	26/05/01	62,180	62,220	61,890	62,000	+260.0	+0.42	11,366	-
[1320]	26/04/30	61,700	61,950	61,420	61,740	-720.0	-1.15	29,765	-
[1320]	26/04/28	62,920	62,960	62,240	62,460	-700.0	-1.11	19,715	-
[1320]	26/04/27	62,640	63,450	62,120	63,160	+960	+1.54	37,489	-
[1320]	26/04/24	61,900	62,250	61,770	62,200	+560	+0.91	19,634	-
[1320]	26/04/23	62,430	62,710	61,110	61,640	-400	-0.64	58,983	-
[1320]	26/04/22	61,560	62,190	61,500	62,040	+220	+0.36	32,620	-
[1320]	26/04/21	61,580	62,110	61,530	61,820	+490	+0.80	71,732	-
[1320]	26/04/20	61,410	61,660	61,220	61,330	+210	+0.34	21,345	-
[1320]	26/04/17	61,770	61,900	61,120	61,120	-990	-1.59	21,342	-
[1320]	26/04/16	61,050	62,200	61,000	62,110	+1,480	+2.44	45,958	-
[1320]	26/04/15	61,110	61,120	60,480	60,630	+380	+0.63	29,967	-
[1320]	26/04/14	59,880	60,420	59,780	60,250	+1,350	+2.29	33,665	-
[1320]	26/04/13	58,720	59,140	58,610	58,900	-370	-0.62	15,806	-
[1320]	26/04/10	58,860	59,410	58,840	59,270	+1,010	+1.73	45,573	-
[1320]	26/04/09	58,730	58,780	58,120	58,260	-500	-0.85	31,580	-
[1320]	26/04/08	58,470	58,800	57,950	58,760	+3,000	+5.38	97,664	-
[1320]	26/04/07	55,920	56,160	55,400	55,760	+120	+0.22	71,494	-
[1320]	26/04/06	55,450	56,310	55,420	55,640	+240	+0.43	24,238	-
[1320]	26/04/03	55,360	55,680	55,170	55,400	+690	+1.26	17,766	-
[1320]	26/04/02	56,500	56,540	54,480	54,710	-1,300	-2.32	64,504	-
[1320]	26/04/01	55,250	56,010	54,920	56,010	+2,710	+5.08	31,901	-
[1320]	26/03/31	53,200	54,360	52,700	53,300	-660	-1.22	57,135	-
[1320]	26/03/30	53,350	53,970	52,570	53,960	-1,390	-2.51	87,158	-
[1320]	26/03/27	54,780	55,610	54,360	55,350	-30	-0.05	40,111	-
[1320]	26/03/26	55,820	56,070	55,050	55,380	-240	-0.43	23,332	-
[1320]	26/03/25	55,410	55,920	55,310	55,620	+1,510	+2.79	36,047	-
[1320]	26/03/24	54,540	54,630	53,490	54,110	+770	+1.44	41,781	-
[1320]	26/03/23	52,860	53,540	52,480	53,340	-1,870	-3.39	111,365	-
[1320]	26/03/19	55,580	55,800	55,070	55,210	-2,010	-3.51	55,023	-
[1320]	26/03/18	56,180	57,220	56,180	57,220	+1,550	+2.78	26,352	-
[1320]	26/03/17	56,250	56,330	55,360	55,670	+40	+0.07	27,688	-
[1320]	26/03/16	55,620	55,880	55,000	55,630	-70	-0.13	35,384	-
[1320]	26/03/13	55,390	55,980	54,920	55,700	-690	-1.22	43,619	-
[1320]	26/03/12	56,170	56,650	55,710	56,390	-510	-0.90	42,442	-
[1320]	26/03/11	57,020	57,710	56,850	56,900	+750	+1.34	53,361	-
[1320]	26/03/10	56,170	56,620	55,450	56,150	+1,500	+2.74	69,109	-
[1320]	26/03/09	54,170	54,830	53,240	54,650	-2,980	-5.17	183,621	-
[1320]	26/03/06	56,550	57,660	56,450	57,630	+380	+0.66	53,642	-
[1320]	26/03/05	58,110	58,640	56,850	57,250	+1,030	+1.83	108,234	-
[1320]	26/03/04	56,790	57,680	55,550	56,220	-2,030	-3.48	182,487	-
[1320]	26/03/03	59,770	59,920	58,100	58,250	-1,850	-3.08	78,167	-
[1320]	26/03/02	59,750	60,450	59,330	60,100	-850	-1.39	105,866	-
[1320]	26/02/27	60,500	61,030	60,210	60,950	+120	+0.20	19,758	-
[1320]	26/02/26	61,410	61,450	60,680	60,830	+150	+0.25	39,313	-
[1320]	26/02/25	59,960	60,950	59,770	60,680	+1,360	+2.29	45,128	-
[1320]	26/02/24	58,690	59,410	58,650	59,320	+480	+0.82	18,605	-
[1320]	26/02/20	59,110	59,110	58,680	58,840	-660	-1.11	44,284	-
[1320]	26/02/19	59,470	59,710	59,380	59,500	+370	+0.63	35,511	-
[1320]	26/02/18	58,820	59,390	58,710	59,130	+630	+1.08	30,759	-
[1320]	26/02/17	58,810	58,880	58,100	58,500	-340	-0.58	28,764	-
[1320]	26/02/16	59,460	59,460	58,760	58,840	-180	-0.30	20,677	-
[1320]	26/02/13	58,880	59,330	58,640	59,020	-690	-1.16	57,607	-
[1320]	26/02/12	59,900	60,050	59,580	59,710	+70	+0.12	25,864	-
[1320]	26/02/10	59,030	60,000	59,030	59,640	+1,230	+2.11	40,411	-
[1320]	26/02/09	59,340	59,350	58,310	58,410	+2,260	+4.02	63,876	-
[1320]	26/02/06	55,250	56,160	54,810	56,150	+370	+0.66	49,096	-
[1320]	26/02/05	56,200	56,370	55,550	55,780	-470	-0.84	33,847	-
[1320]	26/02/04	56,010	56,360	55,870	56,250	-410	-0.72	56,667	-
[1320]	26/02/03	55,830	56,710	55,700	56,660	+2,080	+3.81	63,518	-
[1320]	26/02/02	55,490	56,160	54,520	54,580	-590	-1.07	54,704	-
[1320]	26/01/30	55,150	55,450	54,810	55,170	-80	-0.14	26,711	-
[1320]	26/01/29	55,920	55,950	54,970	55,250	+80	+0.15	25,020	-
[1320]	26/01/28	54,820	55,360	54,650	55,170	+40	+0.07	40,252	-
[1320]	26/01/27	54,770	55,190	54,480	55,130	+420	+0.77	27,146	-
[1320]	26/01/26	54,540	54,980	54,500	54,710	-1,000	-1.80	51,226	-
[1320]	26/01/23	55,840	55,910	55,490	55,710	+130	+0.23	19,837	-
[1320]	26/01/22	55,460	55,790	55,160	55,580	+1,030	+1.89	29,064	-
[1320]	26/01/21	53,820	54,680	53,800	54,550	-260	-0.47	51,440	-
[1320]	26/01/20	55,310	55,310	54,700	54,810	-670	-1.21	65,053	-
[1320]	26/01/19	55,240	55,480	54,950	55,480	-370	-0.66	25,902	-
[1320]	26/01/16	55,970	56,010	55,600	55,850	-150	-0.27	18,140	-
[1320]	26/01/15	55,860	56,040	55,600	56,000	-240	-0.43	33,697	-
[1320]	26/01/14	55,840	56,400	55,680	56,240	+860	+1.55	46,757	-
[1320]	26/01/13	55,730	55,760	55,330	55,380	+1,690	+3.15	44,554	-
[1320]	26/01/09	53,240	53,780	53,150	53,690	+770	+1.46	19,060	-
[1320]	26/01/08	53,550	53,660	52,830	52,920	-890	-1.65	21,774	-
[1320]	26/01/07	54,000	54,240	53,650	53,810	-490	-0.90	20,638	-
[1320]	26/01/06	53,990	54,360	53,860	54,300	+570	+1.06	28,292	-
[1320]	26/01/05	52,960	53,860	52,960	53,730	+1,670	+3.21	121,797	-
[1320]	25/12/30	52,070	52,290	51,960	52,060	-180	-0.34	9,807	-
[1320]	25/12/29	52,430	52,480	52,130	52,240	-180	-0.34	30,301	-
[1320]	25/12/26	52,200	52,670	52,200	52,420	+310	+0.59	29,790	-
[1320]	25/12/25	52,150	52,200	51,990	52,110	+20	+0.04	6,418	-
[1320]	25/12/24	52,200	52,350	52,030	52,090	0	0.00	31,856	-
[1320]	25/12/23	52,150	52,260	51,980	52,090	-20	-0.04	14,514	-
[1320]	25/12/22	52,180	52,310	51,940	52,110	+870	+1.70	39,900	-
[1320]	25/12/19	51,060	51,470	50,920	51,240	+520	+1.03	29,224	-
[1320]	25/12/18	50,480	50,830	50,300	50,720	-530	-1.03	26,476	-
[1320]	25/12/17	51,180	51,260	50,750	51,250	+100	+0.20	14,844	-
[1320]	25/12/16	51,680	51,720	51,050	51,150	-790	-1.52	30,085	-
[1320]	25/12/15	51,750	52,080	51,670	51,940	-680	-1.29	27,978	-
[1320]	25/12/12	52,360	52,870	52,190	52,620	+730	+1.41	27,445	-
[1320]	25/12/11	52,510	52,550	51,630	51,890	-450	-0.86	29,099	-
[1320]	25/12/10	52,580	52,830	52,050	52,340	-10	-0.02	21,940	-
[1320]	25/12/09	52,330	52,510	52,140	52,350	+50	+0.10	12,314	-
[1320]	25/12/08	52,460	52,460	51,920	52,300	+110	+0.21	22,743	-
[1320]	25/12/05	52,160	52,280	51,930	52,190	-520	-0.99	24,645	-
[1320]	25/12/04	51,620	52,720	51,600	52,710	+1,160	+2.25	29,446	-
[1320]	25/12/03	51,280	51,850	51,280	51,550	+630	+1.24	22,374	-
[1320]	25/12/02	51,210	51,320	50,920	50,920	-110	-0.22	11,757	-
[1320]	25/12/01	51,960	52,080	50,890	51,030	-920	-1.77	31,177	-
[1320]	25/11/28	51,890	51,960	51,710	51,950	+120	+0.23	14,206	-
[1320]	25/11/27	51,670	52,030	51,630	51,830	+630	+1.23	16,646	-
[1320]	25/11/26	50,670	51,440	50,650	51,200	+870	+1.73	40,372	-
[1320]	25/11/25	51,150	51,160	50,180	50,330	-60	-0.12	25,560	-
[1320]	25/11/21	50,210	50,700	50,040	50,390	-1,100	-2.14	55,436	-
[1320]	25/11/20	52,020	52,300	51,340	51,490	+1,200	+2.39	55,309	-
[1320]	25/11/19	50,510	50,770	49,910	50,290	-240	-0.47	33,233	-
[1320]	25/11/18	51,450	51,650	50,330	50,530	-1,540	-2.96	82,925	-
[1320]	25/11/17	51,900	52,110	51,550	52,070	-30	-0.06	23,997	-
[1320]	25/11/14	51,890	52,450	51,870	52,100	-890	-1.68	42,219	-
[1320]	25/11/13	52,730	53,080	52,700	52,990	+150	+0.28	15,432	-
[1320]	25/11/12	52,560	52,840	52,300	52,840	+250	+0.48	25,025	-
[1320]	25/11/11	53,160	53,260	52,300	52,590	-60	-0.11	25,378	-
[1320]	25/11/10	52,540	52,720	52,160	52,650	+670	+1.29	54,304	-
[1320]	25/11/07	51,800	52,130	51,340	51,980	-510	-0.97	42,225	-
[1320]	25/11/06	52,870	53,010	52,320	52,490	+540	+1.04	33,365	-
[1320]	25/11/05	52,290	52,340	50,770	51,950	-1,470	-2.75	130,195	-
[1320]	25/11/04	54,160	54,440	53,380	53,420	-770	-1.42	43,845	-
[1320]	25/10/31	53,490	54,190	53,460	54,190	+1,130	+2.13	38,088	-
[1320]	25/10/30	52,930	53,420	52,720	53,060	-40	-0.08	83,512	-
[1320]	25/10/29	52,420	53,230	52,380	53,100	+1,220	+2.35	80,015	-
[1320]	25/10/28	52,070	52,200	51,810	51,880	-380	-0.73	40,062	-
[1320]	25/10/27	51,720	52,270	51,660	52,260	+1,310	+2.57	64,797	-
[1320]	25/10/24	50,780	51,110	50,650	50,950	+660	+1.31	28,241	-
[1320]	25/10/23	50,300	50,420	50,070	50,290	-660	-1.30	30,105	-
[1320]	25/10/22	50,910	51,150	50,300	50,950	0	0.00	35,975	-
[1320]	25/10/21	51,490	51,650	50,830	50,950	+150	+0.30	65,012	-
[1320]	25/10/20	50,050	50,810	49,930	50,800	+1,580	+3.21	59,147	-
[1320]	25/10/17	49,370	49,780	49,120	49,220	-730	-1.46	29,189	-
[1320]	25/10/16	49,770	49,960	49,590	49,950	+610	+1.24	30,933	-
[1320]	25/10/15	48,630	49,420	48,540	49,340	+890	+1.84	35,149	-
[1320]	25/10/14	49,040	49,510	48,150	48,450	-1,290	-2.59	103,322	-
[1320]	25/10/10	50,280	50,300	49,620	49,740	-450	-0.90	46,576	-
[1320]	25/10/09	49,790	50,250	49,670	50,190	+840	+1.70	52,907	-
[1320]	25/10/08	49,530	49,820	49,350	49,350	-310	-0.62	27,277	-
[1320]	25/10/07	50,030	50,180	49,560	49,660	+10	+0.02	33,773	-
[1320]	25/10/06	49,000	49,800	48,860	49,650	+2,300	+4.86	94,117	-
[1320]	25/10/03	46,640	47,350	46,620	47,350	+890	+1.92	42,397	-
[1320]	25/10/02	46,430	46,670	46,200	46,460	+390	+0.85	27,472	-
[1320]	25/10/01	46,320	46,420	45,880	46,070	-420	-0.90	56,746	-
[1320]	25/09/30	46,670	46,670	46,280	46,490	-70	-0.15	35,381	-
[1320]	25/09/29	46,710	46,730	46,390	46,560	-80	-0.17	45,184	-
[1320]	25/09/26	46,880	47,020	46,630	46,640	-350	-0.74	46,027	-
[1320]	25/09/25	46,880	47,070	46,760	46,990	+90	+0.19	38,650	-
[1320]	25/09/24	46,690	46,920	46,460	46,900	+170	+0.36	34,177	-
[1320]	25/09/22	46,490	47,020	46,490	46,730	+450	+0.97	27,692	-
[1320]	25/09/19	47,150	47,150	45,710	46,280	-270	-0.58	97,934	-
[1320]	25/09/18	46,210	46,760	46,060	46,550	+490	+1.06	66,739	-
[1320]	25/09/17	46,010	46,250	45,830	46,060	-70	-0.15	38,430	-
[1320]	25/09/16	46,160	46,290	45,850	46,130	+170	+0.37	32,746	-
[1320]	25/09/12	46,110	46,150	45,780	45,960	+370	+0.81	38,918	-
[1320]	25/09/11	45,150	45,610	45,080	45,590	+570	+1.27	41,827	-
[1320]	25/09/10	44,730	45,040	44,690	45,020	+380	+0.85	34,066	-
[1320]	25/09/09	45,090	45,400	44,640	44,640	-210	-0.47	41,967	-
[1320]	25/09/08	44,720	45,050	44,530	44,850	+650	+1.47	60,825	-
[1320]	25/09/05	44,200	44,410	43,960	44,200	+450	+1.03	41,999	-