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
[1330]	26/10/29	67,150	67,580	66,500	67,380	+690.0	+1.03	23,042	-
[1330]	26/10/28	66,990	67,040	66,540	66,690	+800.0	+1.21	20,303	-
[1330]	26/10/27	65,840	66,410	65,680	65,890	+1,050.0	+1.62	26,143	-
[1330]	26/10/26	65,000	65,560	64,750	64,840	-510.0	-0.78	33,003	-
[1330]	26/10/23	64,450	65,460	64,140	65,350	-370.0	-0.56	45,427	-
[1330]	26/10/22	67,200	67,630	65,600	65,720	-1,650.0	-2.45	22,541	-
[1330]	26/10/21	67,810	68,160	67,300	67,370	+690.0	+1.03	29,169	-
[1330]	26/10/20	67,450	67,510	66,530	66,680	-980.0	-1.45	41,255	-
[1330]	26/10/19	66,780	67,810	66,530	67,660	-450.0	-0.66	33,662	-
[1330]	26/10/16	67,990	68,510	67,750	68,110	+760.0	+1.13	37,189	-
[1330]	26/10/15	68,770	68,920	66,840	67,350	-3,330.0	-4.71	75,470	-
[1330]	26/10/14	70,730	71,300	70,400	70,680	+40.0	+0.06	15,855	-
[1330]	26/10/13	70,740	70,800	69,920	70,640	-1,260.0	-1.75	76,608	-
[1330]	26/10/09	71,270	72,030	71,040	71,900	-100.0	-0.14	32,002	-
[1330]	26/10/08	72,770	72,880	72,000	72,000	-1,110.0	-1.52	47,123	-
[1330]	26/10/07	73,680	73,750	72,980	73,110	-670.0	-0.91	32,424	-
[1330]	26/10/06	72,990	73,780	72,750	73,780	+960.0	+1.32	28,070	-
[1330]	26/10/05	72,140	72,990	72,140	72,820	+1,410.0	+1.97	89,717	-
[1330]	26/10/02	71,350	71,600	70,980	71,410	-490.0	-0.68	47,214	-
[1330]	26/10/01	69,910	71,900	69,910	71,900	+2,160.0	+3.10	49,390	-
[1330]	26/09/30	69,110	69,750	68,820	69,740	+1,670.0	+2.45	44,071	-
[1330]	26/09/29	68,340	68,690	67,440	68,070	-310.0	-0.45	53,204	-
[1330]	26/09/28	68,890	69,450	68,380	68,380	-510.0	-0.74	18,864	-
[1330]	26/09/25	67,990	68,890	67,990	68,890	+880.0	+1.29	23,520	-
[1330]	26/09/24	68,430	68,640	67,970	68,010	+400.0	+0.59	48,978	-
[1330]	26/09/18	67,190	67,830	66,800	67,610	+990.0	+1.49	56,289	-
[1330]	26/09/17	67,200	67,200	66,160	66,620	+330.0	+0.50	16,146	-
[1330]	26/09/16	66,000	66,290	65,500	66,290	+490.0	+0.74	12,470	-
[1330]	26/09/15	65,380	66,410	65,280	65,800	-80.0	-0.12	19,576	-
[1330]	26/09/14	65,440	65,960	65,000	65,880	-460.0	-0.69	27,854	-
[1330]	26/09/11	65,370	66,400	65,350	66,340	-1,390.0	-2.05	51,272	-
[1330]	26/09/10	66,740	67,730	66,500	67,730	+330.0	+0.49	24,370	-
[1330]	26/09/09	67,350	68,150	67,350	67,400	-290.0	-0.43	19,663	-
[1330]	26/09/08	68,200	69,180	67,690	67,690	-1,110.0	-1.61	79,426	-
[1330]	26/09/07	68,350	69,050	68,300	68,800	+1,450.0	+2.15	14,421	-
[1330]	26/09/04	66,910	67,530	66,640	67,350	+860.0	+1.29	20,579	-
[1330]	26/09/03	67,000	67,040	66,050	66,490	-110.0	-0.17	47,057	-
[1330]	26/09/02	67,190	67,190	66,520	66,600	-1,990.0	-2.90	68,588	-
[1330]	26/09/01	68,220	68,920	67,940	68,590	-110.0	-0.16	9,471	-
[1330]	26/08/31	67,120	68,700	66,910	68,700	-20.0	-0.03	23,817	-
[1330]	26/08/28	68,580	69,220	68,430	68,720	+210.0	+0.31	12,246	-
[1330]	26/08/27	69,400	69,470	68,120	68,510	-1,990.0	-2.82	42,245	-
[1330]	26/08/26	68,010	70,500	67,730	70,500	+2,300.0	+3.37	23,538	-
[1330]	26/08/25	67,490	68,260	66,940	68,200	+280.0	+0.41	32,720	-
[1330]	26/08/24	68,500	68,600	67,820	67,920	-470.0	-0.69	9,177	-
[1330]	26/08/21	67,620	68,460	67,580	68,390	-230.0	-0.34	14,295	-
[1330]	26/08/20	68,410	68,690	68,000	68,620	+890.0	+1.31	21,958	-
[1330]	26/08/19	68,140	68,560	67,480	67,730	-2,110.0	-3.02	41,634	-
[1330]	26/08/18	71,420	71,540	69,770	69,840	-1,810.0	-2.53	38,146	-
[1330]	26/08/17	71,320	71,680	70,940	71,650	+430.0	+0.60	7,917	-
[1330]	26/08/14	71,800	72,090	70,900	71,220	+350.0	+0.49	26,686	-
[1330]	26/08/13	70,780	71,260	70,630	70,870	+830.0	+1.19	40,495	-
[1330]	26/08/12	69,540	70,040	69,180	70,040	+590.0	+0.85	35,400	-
[1330]	26/08/10	68,540	69,450	68,420	69,450	+1,500.0	+2.21	59,300	-
[1330]	26/08/07	68,190	68,250	66,960	67,950	-70.0	-0.10	18,365	-
[1330]	26/08/06	67,890	68,150	67,260	68,020	-630.0	-0.92	18,675	-
[1330]	26/08/05	67,870	68,650	67,850	68,650	+2,460.0	+3.72	96,038	-
[1330]	26/08/04	66,430	66,530	65,130	66,190	+280.0	+0.42	20,940	-
[1330]	26/08/03	66,000	66,150	64,910	65,910	-910.0	-1.36	28,965	-
[1330]	26/07/31	66,890	67,760	66,170	66,820	+2,680.0	+4.18	68,604	-
[1330]	26/07/30	63,650	65,150	63,460	64,140	+350.0	+0.55	33,488	-
[1330]	26/07/29	64,870	65,400	62,620	63,790	-810.0	-1.25	31,070	-
[1330]	26/07/28	65,700	65,750	64,150	64,600	-2,700.0	-4.01	44,069	-
[1330]	26/07/27	67,630	67,640	66,380	67,300	+340.0	+0.51	23,487	-
[1330]	26/07/24	67,750	67,970	66,510	66,960	-1,780.0	-2.59	25,882	-
[1330]	26/07/23	68,960	69,390	68,580	68,740	+270.0	+0.39	26,224	-
[1330]	26/07/22	69,720	69,970	68,320	68,470	-50.0	-0.07	40,591	-
[1330]	26/07/21	67,160	68,520	66,520	68,520	+1,470.0	+2.19	21,505	-
[1330]	26/07/17	68,020	68,060	64,970	67,050	-2,230	-3.22	116,279	-
[1330]	26/07/16	69,790	70,140	68,880	69,280	-1,810	-2.55	42,999	-
[1330]	26/07/15	70,650	71,250	70,250	71,090	+950	+1.35	11,788	-
[1330]	26/07/14	69,240	70,200	68,650	70,140	+580	+0.83	24,224	-
[1330]	26/07/13	70,890	71,500	69,050	69,560	-1,500	-2.11	35,598	-
[1330]	26/07/10	71,480	71,830	70,920	71,060	+720	+1.02	26,578	-
[1330]	26/07/09	70,000	70,900	69,930	70,340	+970	+1.40	88,740	-
[1330]	26/07/08	69,600	70,890	69,370	69,370	-1,380	-1.95	50,204	-
[1330]	26/07/07	72,030	72,500	70,480	70,750	-2,360	-3.23	40,736	-
[1330]	26/07/06	73,420	73,750	72,210	73,110	-150	-0.20	30,092	-
[1330]	26/07/03	71,600	73,260	70,900	73,260	+1,080	+1.50	69,293	-
[1330]	26/07/02	72,410	73,240	72,000	72,180	-1,710	-2.31	64,468	-
[1330]	26/07/01	74,590	75,410	73,500	73,890	+500	+0.68	33,584	-
[1330]	26/06/30	73,900	74,040	72,650	73,390	+700	+0.96	51,598	-
[1330]	26/06/29	72,880	73,000	71,320	72,690	+50	+0.07	62,318	-
[1330]	26/06/26	74,300	74,660	71,940	72,640	-3,160	-4.17	80,038	-
[1330]	26/06/25	74,220	75,990	74,010	75,800	+3,380	+4.67	62,772	-
[1330]	26/06/24	72,890	73,530	71,710	72,420	-660	-0.90	66,068	-
[1330]	26/06/23	76,030	76,170	73,080	73,080	-2,930	-3.85	87,788	-
[1330]	26/06/22	74,660	76,400	74,660	76,010	+1,310	+1.75	39,408	-
[1330]	26/06/19	75,560	75,600	74,040	74,700	+220	+0.30	26,370	-
[1330]	26/06/18	73,790	74,770	73,630	74,480	+1,180	+1.61	60,940	-
[1330]	26/06/17	72,140	73,430	72,080	73,300	+650	+0.89	34,088	-
[1330]	26/06/16	72,780	73,300	72,370	72,650	-30	-0.04	54,294	-
[1330]	26/06/15	71,620	72,990	71,620	72,680	+3,490	+5.04	60,061	-
[1330]	26/06/12	69,680	70,220	68,950	69,190	+1,930	+2.87	69,254	-
[1330]	26/06/11	65,840	67,420	65,340	67,260	-100	-0.15	61,819	-
[1330]	26/06/10	67,590	68,220	66,820	67,360	-1,230	-1.79	81,297	-
[1330]	26/06/09	68,160	68,590	66,950	68,590	+1,430	+2.13	52,812	-
[1330]	26/06/08	66,970	67,840	66,490	67,160	-2,700	-3.86	99,402	-
[1330]	26/06/05	70,150	70,150	69,010	69,860	-880	-1.24	45,530	-
[1330]	26/06/04	70,840	71,120	70,100	70,740	-940	-1.31	35,292	-
[1330]	26/06/03	70,830	72,020	70,600	71,680	+1,850	+2.65	36,536	-
[1330]	26/06/02	70,360	70,400	68,690	69,830	-360	-0.51	58,668	-
[1330]	26/06/01	69,440	70,400	69,440	70,190	+740	+1.07	22,461	-
[1330]	26/05/29	68,750	69,650	68,680	69,450	+1,700	+2.51	33,589	-
[1330]	26/05/28	67,640	68,260	66,930	67,750	-450	-0.66	26,552	-
[1330]	26/05/27	69,540	69,650	68,200	68,200	+120	+0.18	61,369	-
[1330]	26/05/26	68,510	68,510	67,690	68,080	-360	-0.53	16,454	-
[1330]	26/05/25	67,050	68,490	66,840	68,440	+2,060	+3.10	40,042	-
[1330]	26/05/22	65,310	66,450	65,280	66,380	+1,700.0	+2.63	63,741	-
[1330]	26/05/21	64,180	64,980	64,150	64,680	+1,920.0	+3.06	59,180	-
[1330]	26/05/20	63,320	63,320	62,160	62,760	-780.0	-1.23	64,276	-
[1330]	26/05/19	64,240	64,390	63,150	63,540	-240.0	-0.38	64,671	-
[1330]	26/05/18	64,550	64,680	63,250	63,780	-520.0	-0.81	51,071	-
[1330]	26/05/15	66,000	66,220	63,840	64,300	-1,350.0	-2.06	71,160	-
[1330]	26/05/14	66,650	66,820	65,650	65,650	-570.0	-0.86	21,560	-
[1330]	26/05/13	65,260	66,340	65,200	66,220	+480.0	+0.73	34,919	-
[1330]	26/05/12	65,830	66,200	65,130	65,740	+240.0	+0.37	31,537	-
[1330]	26/05/11	66,410	66,460	65,370	65,500	-150.0	-0.23	21,363	-
[1330]	26/05/08	65,470	65,700	65,080	65,650	-360.0	-0.55	31,343	-
[1330]	26/05/07	64,800	66,190	64,730	66,010	+3,720.0	+5.97	82,786	-
[1330]	26/05/01	62,500	62,510	62,200	62,290	+250.0	+0.40	27,808	-
[1330]	26/04/30	61,960	62,280	61,710	62,040	-730.0	-1.16	50,396	-
[1330]	26/04/28	63,230	63,290	62,540	62,770	-740.0	-1.17	27,593	-
[1330]	26/04/27	62,940	63,780	62,440	63,510	+990	+1.58	69,285	-
[1330]	26/04/24	62,270	62,550	62,050	62,520	+580	+0.94	38,433	-
[1330]	26/04/23	62,750	63,000	61,400	61,940	-410	-0.66	83,265	-
[1330]	26/04/22	61,870	62,500	61,800	62,350	+220	+0.35	35,054	-
[1330]	26/04/21	61,820	62,410	61,810	62,130	+520	+0.84	25,811	-
[1330]	26/04/20	61,680	61,950	61,530	61,610	+110	+0.18	20,780	-
[1330]	26/04/17	62,110	62,200	61,500	61,500	-950	-1.52	32,524	-
[1330]	26/04/16	61,300	62,500	61,300	62,450	+1,550	+2.55	74,354	-
[1330]	26/04/15	61,400	61,440	60,770	60,900	+310	+0.51	42,377	-
[1330]	26/04/14	60,110	60,700	60,060	60,590	+1,400	+2.37	35,979	-
[1330]	26/04/13	59,020	59,420	58,890	59,190	-380	-0.64	19,256	-
[1330]	26/04/10	59,140	59,680	59,120	59,570	+970	+1.66	48,868	-
[1330]	26/04/09	59,020	59,060	58,400	58,600	-460	-0.78	22,529	-
[1330]	26/04/08	58,750	59,090	58,220	59,060	+3,060	+5.46	59,411	-
[1330]	26/04/07	56,180	56,440	55,660	56,000	+40	+0.07	16,030	-
[1330]	26/04/06	55,720	56,580	55,680	55,960	+290	+0.52	18,796	-
[1330]	26/04/03	55,630	55,940	55,440	55,670	+680	+1.24	21,512	-
[1330]	26/04/02	56,770	56,810	54,750	54,990	-1,320	-2.34	91,089	-
[1330]	26/04/01	55,470	56,310	55,200	56,310	+2,720	+5.08	43,465	-
[1330]	26/03/31	53,470	54,610	52,950	53,590	-690	-1.27	44,814	-
[1330]	26/03/30	53,610	54,280	52,800	54,280	-1,330	-2.39	43,981	-
[1330]	26/03/27	55,000	55,850	54,600	55,610	-40	-0.07	22,028	-
[1330]	26/03/26	56,040	56,330	55,310	55,650	-270	-0.48	23,695	-
[1330]	26/03/25	55,670	56,190	55,580	55,920	+1,510	+2.78	38,510	-
[1330]	26/03/24	54,790	54,900	53,740	54,410	+830	+1.55	49,590	-
[1330]	26/03/23	53,120	53,790	52,730	53,580	-1,950	-3.51	78,650	-
[1330]	26/03/19	55,840	56,080	55,320	55,530	-1,920	-3.34	73,469	-
[1330]	26/03/18	56,470	57,450	56,450	57,450	+1,540	+2.75	22,110	-
[1330]	26/03/17	56,520	56,600	55,630	55,910	+40	+0.07	23,787	-
[1330]	26/03/16	55,840	56,160	55,250	55,870	-100	-0.18	47,167	-
[1330]	26/03/13	55,660	56,240	55,180	55,970	-690	-1.22	59,941	-
[1330]	26/03/12	56,360	56,940	55,970	56,660	-500	-0.87	47,359	-
[1330]	26/03/11	57,300	57,970	57,090	57,160	+730	+1.29	50,104	-
[1330]	26/03/10	56,430	56,890	55,710	56,430	+1,510	+2.75	60,525	-
[1330]	26/03/09	54,420	55,080	53,490	54,920	-2,990	-5.16	122,895	-
[1330]	26/03/06	56,800	57,940	56,720	57,910	+410	+0.71	54,192	-
[1330]	26/03/05	58,420	58,900	57,170	57,500	+1,040	+1.84	102,460	-
[1330]	26/03/04	57,060	57,940	55,800	56,460	-2,130	-3.64	145,045	-
[1330]	26/03/03	60,080	60,210	58,370	58,590	-1,790	-2.96	100,450	-
[1330]	26/03/02	60,030	60,740	59,600	60,380	-820	-1.34	61,424	-
[1330]	26/02/27	60,770	61,300	60,500	61,200	+20	+0.03	12,517	-
[1330]	26/02/26	61,700	61,740	60,970	61,180	+140	+0.23	20,861	-
[1330]	26/02/25	60,200	61,230	60,050	61,040	+1,400	+2.35	53,368	-
[1330]	26/02/24	58,960	59,690	58,930	59,640	+490	+0.83	16,198	-
[1330]	26/02/20	59,330	59,330	58,950	59,150	-620	-1.04	46,368	-
[1330]	26/02/19	59,740	59,990	59,630	59,770	+340	+0.57	15,501	-
[1330]	26/02/18	59,090	59,660	59,040	59,430	+700	+1.19	18,230	-
[1330]	26/02/17	59,080	59,110	58,380	58,730	-380	-0.64	33,933	-
[1330]	26/02/16	59,750	59,750	59,040	59,110	-200	-0.34	18,939	-
[1330]	26/02/13	59,160	59,630	58,920	59,310	-660	-1.10	70,201	-
[1330]	26/02/12	60,140	60,350	59,870	59,970	+10	+0.02	33,865	-
[1330]	26/02/10	59,330	60,280	59,330	59,960	+1,270	+2.16	56,020	-
[1330]	26/02/09	59,520	59,670	58,590	58,690	+2,230	+3.95	98,345	-
[1330]	26/02/06	55,500	56,460	55,070	56,460	+380	+0.68	37,609	-
[1330]	26/02/05	56,470	56,650	55,820	56,080	-440	-0.78	27,892	-
[1330]	26/02/04	56,270	56,620	56,110	56,520	-410	-0.72	29,970	-
[1330]	26/02/03	56,080	56,970	55,940	56,930	+2,090	+3.81	73,585	-
[1330]	26/02/02	55,800	56,400	54,780	54,840	-620	-1.12	43,506	-
[1330]	26/01/30	55,410	55,710	55,070	55,460	-60	-0.11	18,477	-
[1330]	26/01/29	56,160	56,160	55,220	55,520	+80	+0.14	25,627	-
[1330]	26/01/28	55,080	55,640	54,900	55,440	0	0.00	48,609	-
[1330]	26/01/27	55,040	55,440	54,740	55,440	+400	+0.73	20,250	-
[1330]	26/01/26	54,840	55,240	54,770	55,040	-960	-1.71	44,966	-
[1330]	26/01/23	56,100	56,180	55,750	56,000	+140	+0.25	20,475	-
[1330]	26/01/22	55,690	56,050	55,400	55,860	+990	+1.80	51,156	-
[1330]	26/01/21	54,140	54,950	54,100	54,870	-270	-0.49	33,794	-
[1330]	26/01/20	55,600	55,600	54,990	55,140	-620	-1.11	23,365	-
[1330]	26/01/19	55,510	55,760	55,220	55,760	-360	-0.64	43,030	-
[1330]	26/01/16	56,270	56,270	55,860	56,120	-150	-0.27	27,877	-
[1330]	26/01/15	56,120	56,290	55,860	56,270	-210	-0.37	22,938	-
[1330]	26/01/14	56,100	56,670	55,940	56,480	+840	+1.51	32,451	-
[1330]	26/01/13	55,990	56,000	55,580	55,640	+1,660	+3.08	42,034	-
[1330]	26/01/09	53,500	54,030	53,390	53,980	+880	+1.66	16,606	-
[1330]	26/01/08	53,830	53,910	53,090	53,100	-950	-1.76	35,735	-
[1330]	26/01/07	54,260	54,480	53,900	54,050	-490	-0.90	14,921	-
[1330]	26/01/06	54,260	54,610	54,090	54,540	+580	+1.07	19,438	-
[1330]	26/01/05	53,210	54,110	53,210	53,960	+1,600	+3.06	102,131	-
[1330]	25/12/30	52,320	52,560	52,210	52,360	-150	-0.29	6,122	-
[1330]	25/12/29	52,800	52,800	52,350	52,510	-200	-0.38	8,266	-
[1330]	25/12/26	52,480	52,910	52,480	52,710	+350	+0.67	18,012	-
[1330]	25/12/25	52,370	52,440	52,230	52,360	+10	+0.02	48,882	-
[1330]	25/12/24	52,520	52,600	52,270	52,350	-50	-0.10	15,729	-
[1330]	25/12/23	52,370	52,520	52,220	52,400	+20	+0.04	9,006	-
[1330]	25/12/22	52,420	52,550	52,200	52,380	+880	+1.71	35,203	-
[1330]	25/12/19	51,280	51,700	51,180	51,500	+490	+0.96	31,423	-
[1330]	25/12/18	50,720	51,090	50,520	51,010	-490	-0.95	87,276	-
[1330]	25/12/17	51,420	51,510	50,990	51,500	+90	+0.18	9,777	-
[1330]	25/12/16	51,990	51,990	51,280	51,410	-810	-1.55	25,351	-
[1330]	25/12/15	52,000	52,300	51,920	52,220	-600	-1.14	30,303	-
[1330]	25/12/12	52,660	53,120	52,450	52,820	+750	+1.44	21,857	-
[1330]	25/12/11	52,890	52,890	51,900	52,070	-430	-0.82	31,574	-
[1330]	25/12/10	52,870	53,080	52,290	52,500	-60	-0.11	13,153	-
[1330]	25/12/09	52,570	52,740	52,370	52,560	+10	+0.02	21,799	-
[1330]	25/12/08	52,720	52,720	52,170	52,550	+70	+0.13	12,679	-
[1330]	25/12/05	52,440	52,540	52,180	52,480	-480	-0.91	11,452	-
[1330]	25/12/04	51,900	52,960	51,840	52,960	+1,170	+2.26	29,278	-
[1330]	25/12/03	51,510	52,080	51,500	51,790	+540	+1.05	16,953	-
[1330]	25/12/02	51,480	51,550	51,180	51,250	-30	-0.06	6,249	-
[1330]	25/12/01	52,280	52,300	51,120	51,280	-890	-1.71	19,611	-
[1330]	25/11/28	52,130	52,200	51,930	52,170	+50	+0.10	5,084	-
[1330]	25/11/27	51,930	52,260	51,900	52,120	+620	+1.20	9,203	-
[1330]	25/11/26	50,900	51,680	50,870	51,500	+920	+1.82	26,844	-
[1330]	25/11/25	51,410	51,420	50,410	50,580	-50	-0.10	11,470	-
[1330]	25/11/21	50,440	50,920	50,270	50,630	-1,070	-2.07	46,814	-
[1330]	25/11/20	52,270	52,530	51,590	51,700	+1,190	+2.36	51,342	-
[1330]	25/11/19	50,740	51,000	50,120	50,510	-280	-0.55	31,197	-
[1330]	25/11/18	51,680	51,890	50,560	50,790	-1,560	-2.98	63,954	-
[1330]	25/11/17	52,140	52,350	51,790	52,350	+40	+0.08	21,617	-
[1330]	25/11/14	52,120	52,700	52,100	52,310	-990	-1.86	33,346	-
[1330]	25/11/13	52,990	53,330	52,950	53,300	+210	+0.40	60,860	-
[1330]	25/11/12	52,800	53,090	52,530	53,090	+300	+0.57	20,483	-
[1330]	25/11/11	53,410	53,510	52,560	52,790	-150	-0.28	25,117	-
[1330]	25/11/10	52,820	52,960	52,400	52,940	+710	+1.36	25,991	-
[1330]	25/11/07	52,050	52,350	51,580	52,230	-600	-1.14	48,537	-
[1330]	25/11/06	53,140	53,270	52,580	52,830	+590	+1.13	35,032	-
[1330]	25/11/05	52,500	52,580	51,010	52,240	-1,430	-2.66	168,671	-
[1330]	25/11/04	54,440	54,690	53,610	53,670	-760	-1.40	43,539	-
[1330]	25/10/31	53,700	54,430	53,700	54,430	+1,130	+2.12	54,021	-
[1330]	25/10/30	53,120	53,660	52,960	53,300	-110	-0.21	97,881	-
[1330]	25/10/29	52,710	53,460	52,610	53,410	+1,220	+2.34	67,646	-
[1330]	25/10/28	52,300	52,430	52,050	52,190	-280	-0.53	27,092	-
[1330]	25/10/27	51,960	52,500	51,890	52,470	+1,290	+2.52	44,482	-
[1330]	25/10/24	51,040	51,360	50,870	51,180	+640	+1.27	27,997	-
[1330]	25/10/23	50,550	50,660	50,290	50,540	-650	-1.27	27,762	-
[1330]	25/10/22	51,140	51,390	50,520	51,190	+20	+0.04	56,505	-
[1330]	25/10/21	51,720	51,880	51,040	51,170	+140	+0.27	105,792	-
[1330]	25/10/20	50,290	51,030	50,150	51,030	+1,590	+3.22	60,311	-
[1330]	25/10/17	49,600	50,000	49,340	49,440	-740	-1.47	44,631	-
[1330]	25/10/16	50,030	50,190	49,810	50,180	+600	+1.21	33,605	-
[1330]	25/10/15	48,850	49,620	48,740	49,580	+920	+1.89	49,577	-
[1330]	25/10/14	49,070	49,740	48,380	48,660	-1,340	-2.68	159,576	-
[1330]	25/10/10	50,500	50,520	49,840	50,000	-440	-0.87	41,175	-
[1330]	25/10/09	50,030	50,480	49,900	50,440	+840	+1.69	37,341	-
[1330]	25/10/08	49,750	50,040	49,600	49,600	-270	-0.54	28,483	-
[1330]	25/10/07	50,270	50,400	49,780	49,870	+70	+0.14	52,067	-
[1330]	25/10/06	49,180	50,020	49,140	49,800	+2,280	+4.80	106,790	-
[1330]	25/10/03	46,870	47,540	46,850	47,520	+840	+1.80	31,279	-
[1330]	25/10/02	46,640	46,880	46,420	46,680	+400	+0.86	36,236	-
[1330]	25/10/01	46,540	46,600	46,090	46,280	-390	-0.84	26,063	-
[1330]	25/09/30	46,900	46,900	46,480	46,670	-50	-0.11	15,768	-
[1330]	25/09/29	46,960	46,960	46,620	46,720	-210	-0.45	17,991	-
[1330]	25/09/26	47,150	47,220	46,840	46,930	-270	-0.57	23,368	-
[1330]	25/09/25	47,100	47,280	46,970	47,200	+120	+0.25	14,698	-
[1330]	25/09/24	46,910	47,130	46,670	47,080	+140	+0.30	30,729	-
[1330]	25/09/22	46,720	47,220	46,700	46,940	+480	+1.03	29,936	-
[1330]	25/09/19	47,300	47,330	45,920	46,460	-350	-0.75	82,912	-
[1330]	25/09/18	46,430	46,970	46,260	46,810	+550	+1.19	27,983	-
[1330]	25/09/17	46,190	46,470	46,050	46,260	-60	-0.13	15,788	-
[1330]	25/09/16	46,360	46,500	46,060	46,320	+100	+0.22	60,651	-
[1330]	25/09/12	46,340	46,350	45,980	46,220	+430	+0.94	53,539	-
[1330]	25/09/11	45,320	45,810	45,300	45,790	+600	+1.33	37,082	-
[1330]	25/09/10	44,850	45,250	44,850	45,190	+340	+0.76	18,896	-
[1330]	25/09/09	45,300	45,600	44,850	44,850	-200	-0.44	53,440	-
[1330]	25/09/08	44,940	45,240	44,740	45,050	+680	+1.53	72,868	-
[1330]	25/09/05	44,400	44,600	44,160	44,370	+430	+0.98	39,222	-