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
[1346]	26/10/29	67,070	67,500	66,370	67,370	+710.0	+1.07	7,630	-
[1346]	26/10/28	66,940	66,960	66,450	66,660	+860.0	+1.31	8,116	-
[1346]	26/10/27	65,800	66,300	65,620	65,800	+1,000.0	+1.54	6,406	-
[1346]	26/10/26	64,920	65,500	64,660	64,800	-530.0	-0.81	10,436	-
[1346]	26/10/23	64,380	65,370	64,060	65,330	-410.0	-0.62	53,859	-
[1346]	26/10/22	67,120	67,500	65,540	65,740	-1,710.0	-2.54	28,174	-
[1346]	26/10/21	67,790	68,080	67,240	67,450	+660.0	+0.99	26,528	-
[1346]	26/10/20	67,390	67,410	66,530	66,790	-1,020.0	-1.50	21,091	-
[1346]	26/10/19	66,720	67,810	66,460	67,810	-270.0	-0.40	24,227	-
[1346]	26/10/16	67,870	68,430	67,650	68,080	+850.0	+1.26	17,299	-
[1346]	26/10/15	68,710	68,850	66,740	67,230	-3,370.0	-4.77	47,164	-
[1346]	26/10/14	70,690	71,220	70,320	70,600	0	+0.00	7,739	-
[1346]	26/10/13	70,670	70,700	69,840	70,600	-1,280.0	-1.78	15,413	-
[1346]	26/10/09	71,260	71,960	70,940	71,880	-40.0	-0.06	7,411	-
[1346]	26/10/08	72,710	72,790	71,920	71,920	-1,040.0	-1.43	12,806	-
[1346]	26/10/07	73,570	73,680	72,900	72,960	-640.0	-0.87	51,665	-
[1346]	26/10/06	72,780	73,670	72,650	73,600	+850.0	+1.17	18,311	-
[1346]	26/10/05	72,340	72,910	72,170	72,750	+1,730.0	+2.44	79,924	-
[1346]	26/10/02	71,260	71,520	70,890	71,020	-670.0	-0.93	11,798	-
[1346]	26/10/01	69,820	71,790	69,820	71,690	+2,230.0	+3.21	20,468	-
[1346]	26/09/30	69,030	69,680	68,760	69,460	+1,510.0	+2.22	16,019	-
[1346]	26/09/29	68,220	68,570	67,350	67,950	-550.0	-0.80	14,986	-
[1346]	26/09/28	68,810	69,380	68,300	68,500	-210.0	-0.31	8,271	-
[1346]	26/09/25	67,820	68,750	67,820	68,710	+850.0	+1.25	9,340	-
[1346]	26/09/24	68,300	68,560	67,850	67,860	+460.0	+0.68	11,140	-
[1346]	26/09/18	67,110	67,730	66,680	67,400	+1,000.0	+1.51	23,624	-
[1346]	26/09/17	66,970	67,060	66,080	66,400	+240.0	+0.36	15,164	-
[1346]	26/09/16	65,950	66,160	65,410	66,160	+360.0	+0.55	13,760	-
[1346]	26/09/15	65,270	66,340	65,150	65,800	-100.0	-0.15	13,076	-
[1346]	26/09/14	65,310	65,900	64,910	65,900	-360.0	-0.54	29,029	-
[1346]	26/09/11	65,470	66,330	65,250	66,260	-1,210.0	-1.79	39,870	-
[1346]	26/09/10	66,960	67,470	66,420	67,470	+130.0	+0.19	28,643	-
[1346]	26/09/09	67,200	68,050	67,200	67,340	-340.0	-0.50	16,340	-
[1346]	26/09/08	68,130	69,110	67,640	67,680	-980.0	-1.43	48,939	-
[1346]	26/09/07	68,340	69,000	68,220	68,660	+1,260.0	+1.87	16,072	-
[1346]	26/09/04	66,890	67,460	66,560	67,400	+870.0	+1.31	12,841	-
[1346]	26/09/03	66,910	67,000	66,010	66,530	-70.0	-0.11	9,552	-
[1346]	26/09/02	67,120	67,170	66,480	66,600	-1,870.0	-2.73	22,762	-
[1346]	26/09/01	68,110	68,850	67,860	68,470	-130.0	-0.19	7,296	-
[1346]	26/08/31	67,030	68,600	66,830	68,600	+20.0	+0.03	15,224	-
[1346]	26/08/28	68,410	69,160	68,410	68,580	+110.0	+0.16	12,667	-
[1346]	26/08/27	69,270	69,380	68,040	68,470	-70.0	-0.10	7,877	-
[1346]	26/08/26	67,970	68,720	67,650	68,540	+430.0	+0.63	10,427	-
[1346]	26/08/25	67,400	68,180	66,840	68,110	+220.0	+0.32	20,762	-
[1346]	26/08/24	68,490	68,510	67,720	67,890	-460.0	-0.67	5,821	-
[1346]	26/08/21	67,500	68,420	67,460	68,350	-130.0	-0.19	9,665	-
[1346]	26/08/20	68,230	68,580	67,930	68,480	+800.0	+1.18	13,574	-
[1346]	26/08/19	68,060	68,500	67,370	67,680	-2,160.0	-3.09	31,561	-
[1346]	26/08/18	71,240	71,460	69,680	69,840	-1,690.0	-2.36	12,475	-
[1346]	26/08/17	71,200	71,580	70,830	71,530	+520.0	+0.73	7,162	-
[1346]	26/08/14	71,730	71,980	70,820	71,010	+330.0	+0.47	28,317	-
[1346]	26/08/13	70,680	71,170	70,540	70,680	+800.0	+1.14	27,021	-
[1346]	26/08/12	69,460	69,880	69,100	69,880	+530.0	+0.76	10,153	-
[1346]	26/08/10	68,390	69,350	68,310	69,350	+1,400.0	+2.06	15,747	-
[1346]	26/08/07	68,110	68,180	66,880	67,950	+90.0	+0.13	6,910	-
[1346]	26/08/06	67,810	68,100	67,190	67,860	-680.0	-0.99	9,982	-
[1346]	26/08/05	67,800	68,560	67,750	68,540	+2,340.0	+3.53	18,467	-
[1346]	26/08/04	66,350	66,450	65,050	66,200	+230.0	+0.35	16,495	-
[1346]	26/08/03	65,930	66,100	64,830	65,970	-570.0	-0.86	46,820	-
[1346]	26/07/31	66,840	67,700	66,090	66,540	+2,530.0	+3.95	44,168	-
[1346]	26/07/30	63,700	65,080	63,390	64,010	+310.0	+0.49	18,539	-
[1346]	26/07/29	64,930	65,360	62,550	63,700	-810.0	-1.26	23,818	-
[1346]	26/07/28	65,800	65,800	64,100	64,510	-2,690.0	-4.00	29,891	-
[1346]	26/07/27	67,550	67,630	66,340	67,200	+300.0	+0.45	9,155	-
[1346]	26/07/24	67,730	67,890	66,450	66,900	-1,700.0	-2.48	26,218	-
[1346]	26/07/23	68,870	69,300	68,490	68,600	+350.0	+0.51	12,144	-
[1346]	26/07/22	69,640	69,900	68,220	68,250	-180.0	-0.26	25,207	-
[1346]	26/07/21	67,000	68,430	66,460	68,430	+1,960.0	+2.95	12,413	-
[1346]	26/07/17	67,950	68,000	64,860	66,470	-2,650	-3.83	57,839	-
[1346]	26/07/16	69,760	70,060	68,820	69,120	-1,900	-2.68	42,541	-
[1346]	26/07/15	70,620	71,220	70,200	71,020	+550	+0.78	12,856	-
[1346]	26/07/14	69,730	70,600	69,250	70,470	+520	+0.74	41,417	-
[1346]	26/07/13	71,330	71,880	69,390	69,950	-1,610	-2.25	25,207	-
[1346]	26/07/10	71,830	72,200	71,220	71,560	+770	+1.09	16,863	-
[1346]	26/07/09	70,320	71,250	70,230	70,790	+1,090	+1.56	23,666	-
[1346]	26/07/08	69,980	71,210	69,700	69,700	-1,600	-2.24	19,103	-
[1346]	26/07/07	72,310	72,830	70,800	71,300	-1,260	-1.74	28,484	-
[1346]	26/07/06	72,840	73,270	71,720	72,560	-60	-0.08	12,446	-
[1346]	26/07/03	71,170	72,620	70,390	72,620	+850	+1.18	19,877	-
[1346]	26/07/02	71,930	72,750	71,500	71,770	-1,490	-2.03	22,313	-
[1346]	26/07/01	73,910	74,890	72,990	73,260	+370	+0.51	19,752	-
[1346]	26/06/30	73,360	73,540	72,150	72,890	+640	+0.89	14,392	-
[1346]	26/06/29	72,480	72,500	70,840	72,250	+50	+0.07	12,441	-
[1346]	26/06/26	73,890	74,150	71,420	72,200	-3,100	-4.12	54,731	-
[1346]	26/06/25	73,950	75,480	73,500	75,300	+2,850	+3.93	32,878	-
[1346]	26/06/24	72,440	73,020	71,220	72,450	-330	-0.45	19,383	-
[1346]	26/06/23	75,600	75,650	72,720	72,780	-2,720	-3.60	29,697	-
[1346]	26/06/22	74,070	75,880	74,070	75,500	+1,320	+1.78	18,990	-
[1346]	26/06/19	74,990	75,000	73,540	74,180	+50	+0.07	15,125	-
[1346]	26/06/18	73,280	74,260	73,150	74,130	+1,390	+1.91	16,327	-
[1346]	26/06/17	71,660	72,930	71,610	72,740	+490	+0.68	41,625	-
[1346]	26/06/16	72,280	72,800	71,850	72,250	+170	+0.24	13,710	-
[1346]	26/06/15	71,330	72,460	71,330	72,080	+3,400	+4.95	28,127	-
[1346]	26/06/12	69,210	69,740	68,480	68,680	+1,960	+2.94	28,920	-
[1346]	26/06/11	65,400	67,020	64,900	66,720	-180	-0.27	19,211	-
[1346]	26/06/10	67,040	67,730	66,340	66,900	-1,020	-1.50	19,000	-
[1346]	26/06/09	67,630	68,110	66,520	67,920	+1,290	+1.94	25,986	-
[1346]	26/06/08	66,400	67,360	66,000	66,630	-2,770	-3.99	65,221	-
[1346]	26/06/05	69,690	69,690	68,530	69,400	-790	-1.13	21,508	-
[1346]	26/06/04	70,360	70,610	69,620	70,190	-920	-1.29	18,312	-
[1346]	26/06/03	70,350	71,520	70,140	71,110	+1,760	+2.54	42,783	-
[1346]	26/06/02	69,830	69,840	68,220	69,350	-240	-0.34	40,388	-
[1346]	26/06/01	69,030	69,910	68,980	69,590	+660	+0.96	12,798	-
[1346]	26/05/29	68,320	69,180	68,250	68,930	+1,660	+2.47	16,493	-
[1346]	26/05/28	67,180	67,790	66,480	67,270	-490	-0.72	14,969	-
[1346]	26/05/27	68,780	69,140	67,720	67,760	-20	-0.03	41,939	-
[1346]	26/05/26	68,000	68,010	67,210	67,780	-180	-0.26	11,554	-
[1346]	26/05/25	66,560	68,040	66,360	67,960	+2,140	+3.25	15,075	-
[1346]	26/05/22	64,850	65,970	64,820	65,820	+1,710.0	+2.67	33,282	-
[1346]	26/05/21	63,810	64,530	63,710	64,110	+1,850.0	+2.97	23,101	-
[1346]	26/05/20	62,890	62,890	61,700	62,260	-880.0	-1.39	47,375	-
[1346]	26/05/19	63,750	63,940	62,690	63,140	-220.0	-0.35	25,175	-
[1346]	26/05/18	64,100	64,240	62,820	63,360	-640.0	-1.00	25,735	-
[1346]	26/05/15	65,460	65,780	63,400	64,000	-1,190.0	-1.83	27,321	-
[1346]	26/05/14	66,210	66,380	65,190	65,190	-640.0	-0.97	21,126	-
[1346]	26/05/13	64,770	65,880	64,750	65,830	+570.0	+0.87	19,753	-
[1346]	26/05/12	65,450	65,740	64,690	65,260	+280.0	+0.43	24,613	-
[1346]	26/05/11	66,050	66,050	64,910	64,980	-150.0	-0.23	9,852	-
[1346]	26/05/08	64,970	65,370	64,650	65,130	-370.0	-0.56	12,166	-
[1346]	26/05/07	64,340	65,730	64,290	65,500	+3,600.0	+5.82	49,800	-
[1346]	26/05/01	62,110	62,120	61,750	61,900	+310.0	+0.50	9,100	-
[1346]	26/04/30	61,610	61,860	61,290	61,590	-710.0	-1.14	45,558	-
[1346]	26/04/28	62,800	62,840	62,110	62,300	-690.0	-1.10	20,547	-
[1346]	26/04/27	62,520	63,330	61,990	62,990	+950	+1.53	33,362	-
[1346]	26/04/24	61,850	62,130	61,640	62,040	+520	+0.85	17,513	-
[1346]	26/04/23	62,320	62,590	60,990	61,520	-400	-0.65	85,824	-
[1346]	26/04/22	61,440	62,090	61,370	61,920	+190	+0.31	19,083	-
[1346]	26/04/21	61,390	61,990	61,390	61,730	+540	+0.88	12,512	-
[1346]	26/04/20	61,250	61,540	61,090	61,190	+170	+0.28	18,730	-
[1346]	26/04/17	61,690	61,740	61,020	61,020	-1,030	-1.66	9,578	-
[1346]	26/04/16	60,890	62,070	60,890	62,050	+1,520	+2.51	40,708	-
[1346]	26/04/15	60,990	61,010	60,360	60,530	+390	+0.65	20,627	-
[1346]	26/04/14	59,730	60,290	59,660	60,140	+1,400	+2.38	44,483	-
[1346]	26/04/13	58,640	59,020	58,490	58,740	-360	-0.61	7,067	-
[1346]	26/04/10	58,710	59,280	58,710	59,100	+990	+1.70	34,622	-
[1346]	26/04/09	58,630	58,660	58,000	58,110	-570	-0.97	16,260	-
[1346]	26/04/08	58,380	58,690	57,830	58,680	+3,100	+5.58	63,020	-
[1346]	26/04/07	55,830	56,060	55,280	55,580	+40	+0.07	49,003	-
[1346]	26/04/06	55,310	56,200	55,310	55,540	+250	+0.45	14,549	-
[1346]	26/04/03	55,260	55,570	55,070	55,290	+680	+1.25	12,240	-
[1346]	26/04/02	56,390	56,430	54,380	54,610	-1,290	-2.31	45,791	-
[1346]	26/04/01	55,050	55,900	54,810	55,900	+2,850	+5.37	28,968	-
[1346]	26/03/31	53,140	54,280	52,600	53,050	-760	-1.41	38,535	-
[1346]	26/03/30	53,270	53,870	52,400	53,810	-1,280	-2.32	31,525	-
[1346]	26/03/27	54,680	55,470	54,240	55,090	-180	-0.33	20,380	-
[1346]	26/03/26	55,660	55,950	54,920	55,270	-230	-0.41	15,157	-
[1346]	26/03/25	55,300	55,810	55,200	55,500	+1,500	+2.78	16,597	-
[1346]	26/03/24	54,430	54,530	53,350	54,000	+590	+1.10	20,035	-
[1346]	26/03/23	52,770	53,410	52,380	53,410	-1,660	-3.01	37,758	-
[1346]	26/03/19	55,470	55,700	54,960	55,070	-2,030	-3.56	27,781	-
[1346]	26/03/18	56,070	57,100	56,070	57,100	+1,620	+2.92	14,355	-
[1346]	26/03/17	56,210	56,210	55,270	55,480	+10	+0.02	13,474	-
[1346]	26/03/16	55,520	55,760	54,880	55,470	-80	-0.14	16,783	-
[1346]	26/03/13	54,880	55,880	54,880	55,550	-720	-1.28	19,532	-
[1346]	26/03/12	55,960	56,550	55,600	56,270	-440	-0.78	24,123	-
[1346]	26/03/11	56,900	57,580	56,710	56,710	+730	+1.30	16,329	-
[1346]	26/03/10	56,070	56,520	55,340	55,980	+1,490	+2.73	30,727	-
[1346]	26/03/09	54,060	54,710	53,140	54,490	-2,960	-5.15	92,872	-
[1346]	26/03/06	56,410	57,540	56,330	57,450	+310	+0.54	21,927	-
[1346]	26/03/05	57,990	58,510	56,740	57,140	+1,070	+1.91	69,024	-
[1346]	26/03/04	56,680	57,540	55,420	56,070	-2,110	-3.63	62,731	-
[1346]	26/03/03	59,690	59,800	57,980	58,180	-1,700	-2.84	31,494	-
[1346]	26/03/02	59,650	60,310	59,190	59,880	-920	-1.51	26,647	-
[1346]	26/02/27	60,400	60,900	60,080	60,800	+90	+0.15	13,828	-
[1346]	26/02/26	61,290	61,340	60,560	60,710	+180	+0.30	15,398	-
[1346]	26/02/25	59,780	60,830	59,660	60,530	+1,280	+2.16	16,036	-
[1346]	26/02/24	58,660	59,300	58,530	59,250	+500	+0.85	9,474	-
[1346]	26/02/20	59,030	59,030	58,560	58,750	-620	-1.04	10,897	-
[1346]	26/02/19	59,350	59,610	59,250	59,370	+270	+0.46	19,379	-
[1346]	26/02/18	58,680	59,270	58,680	59,100	+720	+1.23	13,453	-
[1346]	26/02/17	58,690	58,740	57,980	58,380	-310	-0.53	16,005	-
[1346]	26/02/16	59,310	59,310	58,640	58,690	-130	-0.22	12,092	-
[1346]	26/02/13	58,750	59,250	58,540	58,820	-750	-1.26	26,060	-
[1346]	26/02/12	59,780	59,930	59,460	59,570	+80	+0.13	11,164	-
[1346]	26/02/10	58,940	59,860	58,940	59,490	+1,200	+2.06	13,689	-
[1346]	26/02/09	59,020	59,260	58,190	58,290	+2,270	+4.05	72,657	-
[1346]	26/02/06	55,130	56,040	54,700	56,020	+380	+0.68	12,553	-
[1346]	26/02/05	56,100	56,260	55,440	55,640	-470	-0.84	18,249	-
[1346]	26/02/04	55,900	56,250	55,740	56,110	-430	-0.76	18,188	-
[1346]	26/02/03	55,710	56,590	55,570	56,540	+2,060	+3.78	37,257	-
[1346]	26/02/02	55,320	56,030	54,410	54,480	-610	-1.11	55,051	-
[1346]	26/01/30	55,050	55,340	54,700	55,090	-30	-0.05	9,630	-
[1346]	26/01/29	55,780	55,820	54,860	55,120	+30	+0.05	11,082	-
[1346]	26/01/28	54,700	55,270	54,540	55,090	+80	+0.15	19,400	-
[1346]	26/01/27	54,620	55,070	54,360	55,010	+360	+0.66	9,637	-
[1346]	26/01/26	54,480	54,890	54,400	54,650	-960	-1.73	17,409	-
[1346]	26/01/23	55,700	55,800	55,390	55,610	+120	+0.22	17,803	-
[1346]	26/01/22	55,330	55,700	55,030	55,490	+990	+1.82	34,629	-
[1346]	26/01/21	53,720	54,580	53,690	54,500	-220	-0.40	14,121	-
[1346]	26/01/20	55,190	55,190	54,610	54,720	-600	-1.08	9,776	-
[1346]	26/01/19	55,150	55,340	54,840	55,320	-380	-0.68	18,142	-
[1346]	26/01/16	55,940	55,940	55,490	55,700	-130	-0.23	13,508	-
[1346]	26/01/15	55,750	55,930	55,500	55,830	-720	-1.27	23,222	-
[1346]	26/01/14	56,060	56,660	55,930	56,550	+900	+1.62	33,291	-
[1346]	26/01/13	56,040	56,040	55,580	55,650	+1,640	+3.04	18,107	-
[1346]	26/01/09	53,450	54,040	53,390	54,010	+770	+1.45	9,394	-
[1346]	26/01/08	53,850	53,900	53,100	53,240	-790	-1.46	21,042	-
[1346]	26/01/07	54,290	54,510	53,920	54,030	-600	-1.10	14,334	-
[1346]	26/01/06	54,330	54,630	54,100	54,630	+720	+1.34	9,100	-
[1346]	26/01/05	53,220	54,110	53,220	53,910	+1,550	+2.96	41,009	-
[1346]	25/12/30	52,340	52,540	52,200	52,360	-220	-0.42	14,672	-
[1346]	25/12/29	52,800	52,800	52,350	52,580	-220	-0.42	8,176	-
[1346]	25/12/26	52,440	52,910	52,440	52,800	+450	+0.86	28,246	-
[1346]	25/12/25	52,400	52,460	52,240	52,350	+10	+0.02	4,880	-
[1346]	25/12/24	52,440	52,590	52,270	52,340	-70	-0.13	10,198	-
[1346]	25/12/23	52,360	52,490	52,200	52,410	+90	+0.17	6,392	-
[1346]	25/12/22	52,440	52,530	52,180	52,320	+850	+1.65	16,388	-
[1346]	25/12/19	51,390	51,700	51,170	51,470	+520	+1.02	21,111	-
[1346]	25/12/18	50,720	51,070	50,520	50,950	-520	-1.01	20,572	-
[1346]	25/12/17	51,460	51,500	50,980	51,470	+20	+0.04	6,209	-
[1346]	25/12/16	52,000	52,000	51,300	51,450	-750	-1.44	12,064	-
[1346]	25/12/15	52,010	52,310	51,930	52,200	-750	-1.42	16,128	-
[1346]	25/12/12	52,570	53,100	52,440	52,950	+830	+1.59	13,350	-
[1346]	25/12/11	52,750	52,780	51,860	52,120	-370	-0.70	16,561	-
[1346]	25/12/10	52,810	53,080	52,290	52,490	-70	-0.13	13,469	-
[1346]	25/12/09	52,560	52,750	52,370	52,560	-10	-0.02	9,138	-
[1346]	25/12/08	52,660	52,680	52,160	52,570	+150	+0.29	9,673	-
[1346]	25/12/05	52,380	52,510	52,170	52,420	-550	-1.04	4,279	-
[1346]	25/12/04	51,820	52,970	51,820	52,970	+1,200	+2.32	63,199	-
[1346]	25/12/03	51,540	52,080	51,540	51,770	+500	+0.98	7,518	-
[1346]	25/12/02	51,440	51,550	51,180	51,270	+20	+0.04	7,374	-
[1346]	25/12/01	52,200	52,310	51,120	51,250	-900	-1.73	13,009	-
[1346]	25/11/28	52,120	52,200	51,940	52,150	+90	+0.17	4,619	-
[1346]	25/11/27	51,920	52,280	51,900	52,060	+550	+1.07	4,903	-
[1346]	25/11/26	50,900	51,680	50,870	51,510	+940	+1.86	18,707	-
[1346]	25/11/25	51,380	51,400	50,410	50,570	-90	-0.18	9,783	-
[1346]	25/11/21	50,500	50,910	50,280	50,660	-1,210	-2.33	28,727	-
[1346]	25/11/20	52,250	52,540	51,600	51,870	+1,280	+2.53	25,654	-
[1346]	25/11/19	50,710	51,000	50,150	50,590	-130	-0.26	15,948	-
[1346]	25/11/18	51,660	51,890	50,560	50,720	-1,620	-3.10	27,129	-
[1346]	25/11/17	52,120	52,350	51,790	52,340	-110	-0.21	15,809	-
[1346]	25/11/14	52,110	52,710	52,110	52,450	-800	-1.50	61,064	-
[1346]	25/11/13	52,970	53,310	52,940	53,250	+210	+0.40	8,748	-
[1346]	25/11/12	52,810	53,040	52,520	53,040	+240	+0.45	8,498	-
[1346]	25/11/11	53,390	53,500	52,550	52,800	-120	-0.23	21,242	-
[1346]	25/11/10	52,830	52,950	52,380	52,920	+460	+0.88	12,736	-
[1346]	25/11/07	52,060	52,460	51,580	52,460	-410	-0.78	26,227	-
[1346]	25/11/06	53,160	53,260	52,570	52,870	+540	+1.03	9,249	-
[1346]	25/11/05	52,560	52,580	50,990	52,330	-1,340	-2.50	48,524	-
[1346]	25/11/04	54,460	54,680	53,620	53,670	-770	-1.41	15,273	-
[1346]	25/10/31	53,700	54,440	53,700	54,440	+1,200	+2.25	20,860	-
[1346]	25/10/30	53,150	53,660	52,960	53,240	-110	-0.21	50,720	-
[1346]	25/10/29	52,700	53,470	52,600	53,350	+1,180	+2.26	44,104	-
[1346]	25/10/28	52,310	52,420	52,050	52,170	-300	-0.57	14,191	-
[1346]	25/10/27	52,000	52,500	51,900	52,470	+1,280	+2.50	28,505	-
[1346]	25/10/24	51,010	51,350	50,870	51,190	+680	+1.35	13,132	-
[1346]	25/10/23	50,540	50,660	50,290	50,510	-780	-1.52	18,489	-
[1346]	25/10/22	51,140	51,390	50,510	51,290	+120	+0.23	23,644	-
[1346]	25/10/21	51,690	51,890	51,070	51,170	-20	-0.04	19,073	-
[1346]	25/10/20	50,270	51,190	50,160	51,190	+1,810	+3.67	26,601	-
[1346]	25/10/17	49,620	50,000	49,340	49,380	-780	-1.56	12,065	-
[1346]	25/10/16	50,040	50,190	49,800	50,160	+590	+1.19	15,780	-
[1346]	25/10/15	48,860	49,630	48,750	49,570	+870	+1.79	19,306	-
[1346]	25/10/14	49,260	49,720	48,360	48,700	-1,260	-2.52	37,707	-
[1346]	25/10/10	50,500	50,520	49,820	49,960	-500	-0.99	27,177	-
[1346]	25/10/09	50,000	50,480	49,900	50,460	+880	+1.77	29,053	-
[1346]	25/10/08	49,760	50,050	49,580	49,580	-270	-0.54	73,126	-
[1346]	25/10/07	50,260	50,390	49,780	49,850	+40	+0.08	29,109	-
[1346]	25/10/06	49,160	50,010	49,130	49,810	+2,300	+4.84	49,677	-
[1346]	25/10/03	46,850	47,540	46,850	47,510	+800	+1.71	10,188	-
[1346]	25/10/02	46,640	46,910	46,420	46,710	+350	+0.75	9,411	-
[1346]	25/10/01	46,520	46,610	46,090	46,360	-380	-0.81	67,971	-
[1346]	25/09/30	46,770	46,870	46,480	46,740	-30	-0.06	13,261	-
[1346]	25/09/29	47,040	47,040	46,620	46,770	-160	-0.34	11,218	-
[1346]	25/09/26	47,190	47,230	46,840	46,930	-370	-0.78	50,175	-
[1346]	25/09/25	47,090	47,300	46,970	47,300	+210	+0.45	14,178	-
[1346]	25/09/24	46,870	47,140	46,670	47,090	+130	+0.28	8,948	-
[1346]	25/09/22	46,690	47,220	46,670	46,960	+490	+1.05	23,628	-
[1346]	25/09/19	47,260	47,360	45,900	46,470	-330	-0.71	40,812	-
[1346]	25/09/18	46,390	46,970	46,260	46,800	+550	+1.19	18,752	-
[1346]	25/09/17	46,210	46,470	46,040	46,250	-90	-0.19	4,775	-
[1346]	25/09/16	46,350	46,500	46,050	46,340	+140	+0.30	17,510	-
[1346]	25/09/12	46,350	46,360	45,990	46,200	+370	+0.81	19,450	-
[1346]	25/09/11	45,250	45,830	45,250	45,830	+580	+1.28	7,274	-
[1346]	25/09/10	44,870	45,250	44,870	45,250	+350	+0.78	4,170	-
[1346]	25/09/09	45,280	45,600	44,840	44,900	-210	-0.47	25,188	-
[1346]	25/09/08	44,910	45,250	44,740	45,110	+740	+1.67	18,112	-
[1346]	25/09/05	44,400	44,610	44,160	44,370	+430	+0.98	12,546	-