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
[1326]	26/10/29	58,680	58,850	58,200	58,210	-120.0	-0.21	3,103	-
[1326]	26/10/28	58,810	58,910	58,260	58,330	+460.0	+0.79	4,896	-
[1326]	26/10/27	57,820	58,160	57,810	57,870	+270.0	+0.47	8,874	-
[1326]	26/10/26	57,430	57,820	57,240	57,600	-170.0	-0.29	10,947	-
[1326]	26/10/23	57,700	57,910	57,340	57,770	-1,160.0	-1.97	12,428	-
[1326]	26/10/22	59,770	59,800	58,650	58,930	-700.0	-1.17	14,412	-
[1326]	26/10/21	59,720	59,840	59,600	59,630	-190.0	-0.32	9,621	-
[1326]	26/10/20	60,020	60,180	59,710	59,820	-700.0	-1.16	3,718	-
[1326]	26/10/19	60,490	60,650	60,290	60,520	+140.0	+0.23	3,704	-
[1326]	26/10/16	60,210	60,570	60,130	60,380	+510.0	+0.85	3,239	-
[1326]	26/10/15	59,580	60,050	59,530	59,870	-350.0	-0.58	6,346	-
[1326]	26/10/14	60,280	60,460	60,150	60,220	-560.0	-0.92	3,352	-
[1326]	26/10/13	60,640	60,930	60,290	60,780	+40.0	+0.07	3,931	-
[1326]	26/10/09	60,030	60,920	59,990	60,740	+1,100.0	+1.84	6,263	-
[1326]	26/10/08	59,570	60,030	59,360	59,640	-300.0	-0.50	6,897	-
[1326]	26/10/07	60,430	60,530	59,910	59,940	+30.0	+0.05	4,670	-
[1326]	26/10/06	59,910	60,050	59,580	59,910	-160.0	-0.27	4,748	-
[1326]	26/10/05	59,940	60,210	59,780	60,070	-500.0	-0.83	9,015	-
[1326]	26/10/02	60,570	60,640	59,990	60,570	-190.0	-0.31	3,240	-
[1326]	26/10/01	60,060	60,850	59,890	60,760	+700.0	+1.17	6,362	-
[1326]	26/09/30	60,380	60,450	59,880	60,060	+280.0	+0.47	5,401	-
[1326]	26/09/29	59,580	59,820	59,350	59,780	-470.0	-0.78	6,967	-
[1326]	26/09/28	61,520	61,560	60,250	60,250	-1,710.0	-2.76	14,879	-
[1326]	26/09/25	62,080	62,490	61,750	61,960	-200.0	-0.32	6,699	-
[1326]	26/09/24	62,250	62,330	61,870	62,160	-1,080.0	-1.71	4,104	-
[1326]	26/09/18	62,200	63,240	62,150	63,240	+1,750.0	+2.85	7,964	-
[1326]	26/09/17	61,150	61,780	61,010	61,490	-70.0	-0.11	8,059	-
[1326]	26/09/16	60,980	61,730	60,920	61,560	+700.0	+1.15	4,165	-
[1326]	26/09/15	60,730	61,200	60,690	60,860	-350.0	-0.57	6,632	-
[1326]	26/09/14	60,970	61,440	60,920	61,210	-250.0	-0.41	7,978	-
[1326]	26/09/11	61,170	61,590	60,910	61,460	-710.0	-1.14	7,000	-
[1326]	26/09/10	61,880	62,450	61,810	62,170	+430.0	+0.70	4,696	-
[1326]	26/09/09	61,230	61,890	61,030	61,740	-270.0	-0.44	6,812	-
[1326]	26/09/08	62,360	62,550	62,010	62,010	-710.0	-1.13	6,040	-
[1326]	26/09/07	63,380	63,450	62,690	62,720	-1,310.0	-2.05	7,104	-
[1326]	26/09/04	63,960	64,200	63,800	64,030	+290.0	+0.45	5,856	-
[1326]	26/09/03	63,920	64,180	63,740	63,740	+490.0	+0.77	7,747	-
[1326]	26/09/02	63,450	63,690	62,940	63,250	-1,700.0	-2.62	22,279	-
[1326]	26/09/01	65,200	65,330	64,870	64,950	-70.0	-0.11	5,155	-
[1326]	26/08/31	65,410	65,630	64,700	65,020	-1,990.0	-2.97	15,814	-
[1326]	26/08/28	67,150	67,280	66,890	67,010	-340.0	-0.50	5,341	-
[1326]	26/08/27	67,500	67,840	67,130	67,350	-120.0	-0.18	5,906	-
[1326]	26/08/26	68,000	68,060	67,470	67,470	-530.0	-0.78	11,070	-
[1326]	26/08/25	68,320	68,570	67,550	68,000	+290.0	+0.43	13,223	-
[1326]	26/08/24	67,340	67,900	66,950	67,710	+1,230.0	+1.85	22,699	-
[1326]	26/08/21	65,940	66,480	65,810	66,480	+1,130.0	+1.73	18,288	-
[1326]	26/08/20	65,520	65,610	65,180	65,350	+1,910.0	+3.01	10,380	-
[1326]	26/08/19	63,430	63,760	63,300	63,440	-980.0	-1.52	6,377	-
[1326]	26/08/18	64,660	64,850	64,250	64,420	+290.0	+0.45	4,577	-
[1326]	26/08/17	63,850	64,420	63,780	64,130	+910.0	+1.44	7,374	-
[1326]	26/08/14	63,730	63,780	63,000	63,220	-730.0	-1.14	7,588	-
[1326]	26/08/13	64,530	65,000	63,930	63,950	-250.0	-0.39	6,053	-
[1326]	26/08/12	63,880	64,480	63,790	64,200	+1,050.0	+1.66	8,297	-
[1326]	26/08/10	62,800	63,190	62,600	63,150	+920.0	+1.48	9,752	-
[1326]	26/08/07	61,760	62,320	61,500	62,230	+630.0	+1.02	6,696	-
[1326]	26/08/06	61,680	62,220	61,490	61,600	+1,320.0	+2.19	12,073	-
[1326]	26/08/05	58,860	60,360	58,860	60,280	+1,600.0	+2.73	7,109	-
[1326]	26/08/04	58,600	58,820	58,430	58,680	+210.0	+0.36	4,204	-
[1326]	26/08/03	59,040	59,040	57,770	58,470	-1,570.0	-2.61	10,782	-
[1326]	26/07/31	60,350	60,430	59,970	60,040	-440.0	-0.73	6,994	-
[1326]	26/07/30	61,170	61,340	60,420	60,480	-100.0	-0.17	8,660	-
[1326]	26/07/29	60,480	60,600	60,220	60,580	-170.0	-0.28	7,257	-
[1326]	26/07/28	61,210	61,210	60,600	60,750	-680.0	-1.11	5,814	-
[1326]	26/07/27	61,420	61,770	61,280	61,430	+830.0	+1.37	22,494	-
[1326]	26/07/24	60,850	60,900	60,420	60,600	-1,020.0	-1.66	7,117	-
[1326]	26/07/23	61,870	61,900	61,480	61,620	-20.0	-0.03	11,678	-
[1326]	26/07/22	61,050	61,900	60,990	61,640	+970.0	+1.60	9,746	-
[1326]	26/07/21	59,740	60,730	59,680	60,670	+1,080.0	+1.81	6,763	-
[1326]	26/07/17	59,400	59,620	59,270	59,590	-330	-0.55	15,459	-
[1326]	26/07/16	60,310	60,370	59,850	59,920	+60	+0.10	6,003	-
[1326]	26/07/15	60,320	60,370	59,820	59,860	-30	-0.05	7,745	-
[1326]	26/07/14	59,660	60,040	59,400	59,890	-540	-0.89	9,416	-
[1326]	26/07/13	60,620	60,760	60,200	60,430	-510	-0.84	7,316	-
[1326]	26/07/10	61,470	61,470	60,910	60,940	-80	-0.13	2,924	-
[1326]	26/07/09	60,800	61,030	60,430	61,020	-480	-0.78	6,467	-
[1326]	26/07/08	61,000	61,550	61,000	61,500	+200	+0.33	8,879	-
[1326]	26/07/07	61,850	61,930	61,150	61,300	-510	-0.83	6,588	-
[1326]	26/07/06	62,000	62,330	61,650	61,810	+340	+0.55	12,554	-
[1326]	26/07/03	61,170	62,010	61,070	61,470	+860	+1.42	11,422	-
[1326]	26/07/02	60,140	60,710	60,100	60,610	+1,410	+2.38	8,717	-
[1326]	26/07/01	59,740	59,870	59,140	59,200	-490	-0.82	10,031	-
[1326]	26/06/30	59,620	59,690	58,710	59,690	-590	-0.98	13,537	-
[1326]	26/06/29	60,250	60,480	59,960	60,280	+630	+1.06	8,729	-
[1326]	26/06/26	59,580	59,810	59,210	59,650	+540	+0.91	11,925	-
[1326]	26/06/25	59,480	59,590	58,800	59,110	-1,500	-2.47	29,939	-
[1326]	26/06/24	60,750	60,980	60,100	60,610	-440	-0.72	11,707	-
[1326]	26/06/23	62,070	62,210	60,990	61,050	-1,160	-1.86	10,875	-
[1326]	26/06/22	61,300	62,510	61,300	62,210	+930	+1.52	12,192	-
[1326]	26/06/19	62,080	62,080	61,050	61,280	-2,140	-3.37	17,464	-
[1326]	26/06/18	63,070	63,810	63,020	63,420	-180	-0.28	6,708	-
[1326]	26/06/17	63,750	64,010	63,550	63,600	+150	+0.24	4,760	-
[1326]	26/06/16	63,490	63,740	63,330	63,450	+170	+0.27	5,351	-
[1326]	26/06/15	63,040	63,680	62,970	63,280	+1,820	+2.96	16,625	-
[1326]	26/06/12	61,970	62,150	61,300	61,460	+1,280	+2.13	19,782	-
[1326]	26/06/11	59,580	60,640	59,400	60,180	-1,770	-2.86	32,166	-
[1326]	26/06/10	62,130	62,200	61,400	61,950	-1,760	-2.76	29,029	-
[1326]	26/06/09	63,450	63,890	63,400	63,710	+400	+0.63	13,556	-
[1326]	26/06/08	63,900	64,030	62,820	63,310	-1,870	-2.87	14,677	-
[1326]	26/06/05	65,540	65,570	65,020	65,180	-420	-0.64	7,049	-
[1326]	26/06/04	65,410	65,760	65,230	65,600	+110	+0.17	7,356	-
[1326]	26/06/03	65,680	65,990	65,420	65,490	-940	-1.42	12,981	-
[1326]	26/06/02	65,680	66,430	65,470	66,430	+350	+0.53	9,906	-
[1326]	26/06/01	66,380	66,490	65,950	66,080	+10	+0.02	11,868	-
[1326]	26/05/29	65,700	66,120	65,660	66,070	+1,920	+2.99	12,726	-
[1326]	26/05/28	65,110	65,280	63,960	64,150	-1,470	-2.24	17,452	-
[1326]	26/05/27	66,050	66,130	65,580	65,620	-510	-0.77	8,464	-
[1326]	26/05/26	66,510	66,510	66,010	66,130	-280	-0.42	7,330	-
[1326]	26/05/25	66,590	66,760	66,380	66,410	+330	+0.50	10,124	-
[1326]	26/05/22	66,240	66,300	65,860	66,080	-110.0	-0.17	8,962	-
[1326]	26/05/21	66,260	66,620	65,960	66,190	+980.0	+1.50	7,641	-
[1326]	26/05/20	65,520	65,800	65,010	65,210	-1,160.0	-1.75	18,173	-
[1326]	26/05/19	66,800	67,000	66,150	66,370	+210.0	+0.32	8,719	-
[1326]	26/05/18	66,130	66,400	65,350	66,160	-450.0	-0.68	19,849	-
[1326]	26/05/15	67,670	67,700	66,360	66,610	-1,360.0	-2.00	16,543	-
[1326]	26/05/14	68,040	68,270	67,670	67,970	-200.0	-0.29	9,190	-
[1326]	26/05/13	68,290	68,410	67,960	68,170	+310.0	+0.46	7,578	-
[1326]	26/05/12	68,720	68,930	67,860	67,860	+570.0	+0.85	13,993	-
[1326]	26/05/11	67,600	67,790	67,080	67,290	-820.0	-1.20	12,755	-
[1326]	26/05/08	67,730	68,150	67,640	68,110	+400.0	+0.59	12,525	-
[1326]	26/05/07	67,480	67,710	67,270	67,710	+1,360.0	+2.05	18,005	-
[1326]	26/05/01	66,720	66,930	66,350	66,350	-1,030.0	-1.53	15,738	-
[1326]	26/04/30	67,080	67,440	66,940	67,380	-310.0	-0.46	18,154	-
[1326]	26/04/28	68,680	68,780	67,600	67,690	-1,280.0	-1.86	16,112	-
[1326]	26/04/27	68,560	69,150	68,450	68,970	+450	+0.66	11,442	-
[1326]	26/04/24	68,860	69,120	68,350	68,520	-540	-0.78	11,140	-
[1326]	26/04/23	69,280	69,600	68,780	69,060	-600	-0.86	16,052	-
[1326]	26/04/22	69,330	69,750	69,300	69,660	-50	-0.07	10,866	-
[1326]	26/04/21	70,370	70,510	69,700	69,710	-210	-0.30	6,512	-
[1326]	26/04/20	69,480	70,220	69,360	69,920	-160	-0.23	12,657	-
[1326]	26/04/17	70,040	70,400	69,750	70,080	-190	-0.27	10,598	-
[1326]	26/04/16	70,370	70,530	70,190	70,270	-10	-0.01	13,843	-
[1326]	26/04/15	70,520	71,080	70,280	70,280	+580	+0.83	17,256	-
[1326]	26/04/14	69,560	69,840	69,530	69,700	+330	+0.48	10,889	-
[1326]	26/04/13	68,470	69,390	68,410	69,370	-210	-0.30	12,574	-
[1326]	26/04/10	69,570	69,770	69,320	69,580	+760	+1.10	11,760	-
[1326]	26/04/09	68,740	68,980	68,500	68,820	-1,420	-2.02	10,744	-
[1326]	26/04/08	70,600	70,770	69,700	70,240	+2,110	+3.10	27,840	-
[1326]	26/04/07	68,380	68,480	67,840	68,130	-110	-0.16	12,451	-
[1326]	26/04/06	67,620	68,550	67,530	68,240	-10	-0.01	34,191	-
[1326]	26/04/03	67,210	69,530	67,210	68,250	+1,060	+1.58	19,560	-
[1326]	26/04/02	69,680	69,960	66,690	67,190	-1,310	-1.91	46,164	-
[1326]	26/04/01	68,510	68,910	68,110	68,500	+1,670	+2.50	23,884	-
[1326]	26/03/31	66,330	67,780	65,850	66,830	+330	+0.50	22,424	-
[1326]	26/03/30	65,500	66,550	65,010	66,500	+1,050	+1.60	21,514	-
[1326]	26/03/27	64,600	65,600	64,140	65,450	+440	+0.68	39,825	-
[1326]	26/03/26	65,880	66,530	64,680	65,010	-1,480	-2.23	21,595	-
[1326]	26/03/25	66,340	67,100	66,200	66,490	+2,510	+3.92	40,876	-
[1326]	26/03/24	64,500	64,630	62,750	63,980	+1,710	+2.75	56,774	-
[1326]	26/03/23	64,820	65,230	62,270	62,270	-8,400	-11.89	154,082	-
[1326]	26/03/19	71,140	71,350	70,670	70,670	-2,340	-3.21	48,203	-
[1326]	26/03/18	73,070	73,280	72,690	73,010	-380	-0.52	22,584	-
[1326]	26/03/17	73,280	73,790	73,090	73,390	-160	-0.22	16,724	-
[1326]	26/03/16	73,300	73,680	72,970	73,550	-1,060	-1.42	28,173	-
[1326]	26/03/13	74,550	75,030	74,500	74,610	-700	-0.93	17,177	-
[1326]	26/03/12	75,040	75,540	74,940	75,310	-280	-0.37	20,920	-
[1326]	26/03/11	75,540	75,950	75,300	75,590	+700	+0.93	27,300	-
[1326]	26/03/10	74,510	75,100	74,220	74,890	+190	+0.25	25,380	-
[1326]	26/03/09	73,930	74,810	73,160	74,700	+450	+0.61	26,422	-
[1326]	26/03/06	73,680	74,410	73,320	74,250	-30	-0.04	25,210	-
[1326]	26/03/05	74,560	74,890	74,000	74,280	-80	-0.11	23,732	-
[1326]	26/03/04	74,100	75,180	74,040	74,360	-2,560	-3.33	47,242	-
[1326]	26/03/03	77,290	77,830	76,400	76,920	-700	-0.90	28,128	-
[1326]	26/03/02	77,320	77,620	76,260	77,620	+3,250	+4.37	73,803	-
[1326]	26/02/27	74,280	74,480	73,980	74,370	-140	-0.19	21,274	-
[1326]	26/02/26	74,100	74,550	73,950	74,510	+290	+0.39	17,956	-
[1326]	26/02/25	73,740	74,550	73,580	74,220	+500	+0.68	29,726	-
[1326]	26/02/24	74,180	74,480	73,300	73,720	+2,080	+2.90	40,387	-
[1326]	26/02/20	71,220	71,690	71,010	71,640	+320	+0.45	27,509	-
[1326]	26/02/19	70,560	71,370	70,480	71,320	+1,760	+2.53	51,693	-
[1326]	26/02/18	68,340	69,730	68,340	69,560	+830	+1.21	25,806	-
[1326]	26/02/17	70,450	70,470	68,330	68,730	-1,540	-2.19	33,849	-
[1326]	26/02/16	70,530	70,790	69,900	70,270	+550	+0.79	28,268	-
[1326]	26/02/13	69,200	70,270	69,090	69,720	-1,570	-2.20	26,699	-
[1326]	26/02/12	71,350	71,470	70,800	71,290	-570	-0.79	19,767	-
[1326]	26/02/10	72,260	72,470	71,460	71,860	-390	-0.54	25,834	-
[1326]	26/02/09	72,470	72,810	71,460	72,250	+2,280	+3.26	46,405	-
[1326]	26/02/06	67,550	70,640	67,020	69,970	-1,080	-1.52	96,324	-
[1326]	26/02/05	72,340	72,430	69,560	71,050	-1,590	-2.19	102,459	-
[1326]	26/02/04	71,050	73,120	71,020	72,640	+3,010	+4.32	68,265	-
[1326]	26/02/03	68,540	69,630	68,000	69,630	+5,630	+8.80	95,218	-
[1326]	26/02/02	68,390	69,680	64,000	64,000	-9,120	-12.47	208,095	-
[1326]	26/01/30	76,650	76,840	72,350	73,120	-5,450	-6.94	172,244	-
[1326]	26/01/29	77,310	78,660	76,760	78,570	+4,780	+6.48	76,377	-
[1326]	26/01/28	72,640	73,940	72,370	73,790	+1,500	+2.07	34,608	-
[1326]	26/01/27	71,640	72,300	71,110	72,290	+260	+0.36	24,907	-
[1326]	26/01/26	72,000	72,490	71,590	72,030	-190	-0.26	89,036	-
[1326]	26/01/23	72,280	72,420	71,980	72,220	+1,780	+2.53	53,033	-
[1326]	26/01/22	69,660	70,470	69,490	70,440	-560	-0.79	44,055	-
[1326]	26/01/21	69,510	71,000	69,410	71,000	+2,340	+3.41	44,288	-
[1326]	26/01/20	67,870	68,660	67,700	68,660	+850	+1.25	26,142	-
[1326]	26/01/19	67,720	67,830	67,440	67,810	+730	+1.09	22,535	-
[1326]	26/01/16	67,260	67,270	66,830	67,080	-30	-0.04	15,687	-
[1326]	26/01/15	67,200	67,350	66,740	67,110	-780	-1.15	43,555	-
[1326]	26/01/14	67,300	67,970	67,270	67,890	+890	+1.33	32,064	-
[1326]	26/01/13	66,700	67,200	66,620	67,000	+2,300	+3.55	28,189	-
[1326]	26/01/09	64,530	64,710	64,300	64,700	+970	+1.52	18,015	-
[1326]	26/01/08	64,290	64,420	63,600	63,730	-270	-0.42	23,899	-
[1326]	26/01/07	64,840	64,840	63,940	64,000	-130	-0.20	27,579	-
[1326]	26/01/06	64,000	64,300	63,780	64,130	+210	+0.33	33,117	-
[1326]	26/01/05	63,220	63,920	63,140	63,920	+1,230	+1.96	46,469	-
[1326]	25/12/30	62,360	62,900	62,180	62,690	-1,880	-2.91	65,729	-
[1326]	25/12/29	65,190	65,190	64,330	64,570	-380	-0.59	42,168	-
[1326]	25/12/26	64,610	65,160	64,560	64,950	-50	-0.08	31,971	-
[1326]	25/12/25	64,280	65,000	64,280	65,000	+720	+1.12	10,846	-
[1326]	25/12/24	64,730	64,920	64,280	64,280	-20	-0.03	34,764	-
[1326]	25/12/23	64,380	64,630	64,160	64,300	+620	+0.97	29,869	-
[1326]	25/12/22	63,300	63,820	63,150	63,680	+1,610	+2.59	24,155	-
[1326]	25/12/19	62,060	62,120	61,750	62,070	-60	-0.10	15,428	-
[1326]	25/12/18	62,090	62,170	61,860	62,130	+210	+0.34	20,212	-
[1326]	25/12/17	61,320	61,950	61,300	61,920	+890	+1.46	18,797	-
[1326]	25/12/16	61,400	61,560	60,780	61,030	-920	-1.49	25,253	-
[1326]	25/12/15	61,630	62,010	61,630	61,950	+650	+1.06	23,295	-
[1326]	25/12/12	61,130	61,300	61,010	61,300	+840	+1.39	15,601	-
[1326]	25/12/11	60,660	60,860	60,310	60,460	-170	-0.28	14,588	-
[1326]	25/12/10	60,700	60,790	60,500	60,630	+650	+1.08	13,201	-
[1326]	25/12/09	60,160	60,180	59,890	59,980	-190	-0.32	6,530	-
[1326]	25/12/08	60,030	60,210	59,830	60,170	+60	+0.10	10,813	-
[1326]	25/12/05	60,050	60,140	59,790	60,110	+330	+0.55	7,368	-
[1326]	25/12/04	60,050	60,230	59,630	59,780	-410	-0.68	17,134	-
[1326]	25/12/03	60,390	60,520	60,190	60,190	-40	-0.07	11,775	-
[1326]	25/12/02	60,510	60,570	60,000	60,230	-330	-0.54	22,838	-
[1326]	25/12/01	60,580	60,920	60,290	60,560	+390	+0.65	24,661	-
[1326]	25/11/28	59,870	60,320	59,810	60,170	+500	+0.84	26,559	-
[1326]	25/11/27	59,810	59,880	59,460	59,670	-60	-0.10	12,464	-
[1326]	25/11/26	59,400	59,850	59,370	59,730	+20	+0.03	16,311	-
[1326]	25/11/25	59,700	59,840	59,370	59,710	+1,440	+2.47	23,621	-
[1326]	25/11/21	58,970	59,090	58,270	58,270	-550	-0.94	23,099	-
[1326]	25/11/20	59,240	59,370	58,450	58,820	+360	+0.62	42,469	-
[1326]	25/11/19	58,260	58,560	58,000	58,460	+1,250	+2.18	21,431	-
[1326]	25/11/18	57,700	57,770	57,050	57,210	-630	-1.09	23,985	-
[1326]	25/11/17	58,240	58,350	57,620	57,840	-1,550	-2.61	27,385	-
[1326]	25/11/14	59,590	59,820	59,310	59,390	-640	-1.07	23,337	-
[1326]	25/11/13	59,640	60,100	59,580	60,030	+1,510	+2.58	28,064	-
[1326]	25/11/12	58,780	58,830	58,270	58,520	-230	-0.39	23,078	-
[1326]	25/11/11	58,450	58,900	58,390	58,750	+1,030	+1.78	36,258	-
[1326]	25/11/10	56,800	57,720	56,650	57,720	+1,290	+2.29	28,007	-
[1326]	25/11/07	56,160	56,450	56,080	56,430	+10	+0.02	11,126	-
[1326]	25/11/06	56,340	56,500	56,120	56,420	+330	+0.59	15,482	-
[1326]	25/11/05	55,530	56,190	55,420	56,090	-20	-0.04	39,156	-
[1326]	25/11/04	56,770	56,790	56,040	56,110	-700	-1.23	32,864	-
[1326]	25/10/31	57,130	57,150	56,510	56,810	+1,010	+1.81	33,460	-
[1326]	25/10/30	55,560	55,990	55,070	55,800	+150	+0.27	37,501	-
[1326]	25/10/29	55,150	55,670	55,150	55,650	+540	+0.98	45,021	-
[1326]	25/10/28	56,100	56,360	55,110	55,110	-2,340	-4.07	82,233	-
[1326]	25/10/27	57,200	57,560	57,070	57,450	-70	-0.12	41,222	-
[1326]	25/10/24	57,910	58,260	57,470	57,520	-240	-0.42	37,113	-
[1326]	25/10/23	57,130	57,950	56,940	57,760	-120	-0.21	98,769	-
[1326]	25/10/22	56,470	57,950	55,910	57,880	-2,480	-4.11	141,144	-
[1326]	25/10/21	60,480	60,630	60,110	60,360	+1,700	+2.90	52,407	-
[1326]	25/10/20	58,880	59,350	58,520	58,660	-1,450	-2.41	84,935	-
[1326]	25/10/17	60,320	60,480	59,200	60,110	+1,370	+2.33	93,841	-
[1326]	25/10/16	58,560	58,900	58,420	58,740	+440	+0.75	66,099	-
[1326]	25/10/15	58,300	58,490	58,050	58,300	+880	+1.53	41,535	-
[1326]	25/10/14	57,940	58,460	57,140	57,420	+1,470	+2.63	71,436	-
[1326]	25/10/10	56,260	56,350	55,530	55,950	-880	-1.55	72,503	-
[1326]	25/10/09	56,440	56,910	56,260	56,830	+310	+0.55	43,225	-
[1326]	25/10/08	55,880	56,630	55,880	56,520	+1,510	+2.74	52,660	-
[1326]	25/10/07	54,980	55,160	54,780	55,010	+720	+1.33	39,392	-
[1326]	25/10/06	53,830	54,600	53,720	54,290	+1,830	+3.49	52,371	-
[1326]	25/10/03	52,390	52,480	52,180	52,460	0	0.00	23,193	-
[1326]	25/10/02	52,360	52,500	52,200	52,460	+120	+0.23	34,347	-
[1326]	25/10/01	52,750	52,780	52,290	52,340	-450	-0.85	47,415	-
[1326]	25/09/30	52,500	52,940	52,430	52,790	+490	+0.94	52,497	-
[1326]	25/09/29	51,880	52,310	51,760	52,300	+540	+1.04	55,388	-
[1326]	25/09/26	51,720	51,770	51,550	51,760	+430	+0.84	38,644	-
[1326]	25/09/25	51,330	51,390	51,070	51,330	-120	-0.23	40,475	-
[1326]	25/09/24	51,160	51,470	51,070	51,450	+900	+1.78	53,914	-
[1326]	25/09/22	50,290	50,550	50,280	50,550	+900	+1.81	26,049	-
[1326]	25/09/19	49,560	49,770	49,560	49,650	+260	+0.53	26,080	-
[1326]	25/09/18	49,650	49,650	49,350	49,390	-190	-0.38	26,623	-
[1326]	25/09/17	49,840	49,850	49,580	49,580	-290	-0.58	20,953	-
[1326]	25/09/16	49,930	50,090	49,830	49,870	+290	+0.58	30,531	-
[1326]	25/09/12	49,260	49,670	49,210	49,580	+160	+0.32	19,675	-
[1326]	25/09/11	49,480	49,530	49,250	49,420	-90	-0.18	23,332	-
[1326]	25/09/10	49,340	49,530	49,150	49,510	+220	+0.45	22,206	-
[1326]	25/09/09	49,340	49,560	49,260	49,290	+330	+0.67	69,067	-
[1326]	25/09/08	49,060	49,130	48,830	48,960	+500	+1.03	24,452	-
[1326]	25/09/05	48,520	48,580	48,410	48,460	+200	+0.41	14,815	-