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
[1358]	26/10/29	125,050	126,600	122,500	125,300	+1,800.0	+1.46	7,741	-
[1358]	26/10/28	124,600	124,650	122,800	123,500	+3,200.0	+2.66	5,337	-
[1358]	26/10/27	120,150	122,200	119,800	120,300	+3,350.0	+2.86	5,347	-
[1358]	26/10/26	117,300	119,300	116,400	116,950	-1,800.0	-1.52	5,555	-
[1358]	26/10/23	115,300	118,950	114,000	118,750	-1,400.0	-1.17	12,032	-
[1358]	26/10/22	125,450	126,950	119,450	120,150	-6,100.0	-4.83	10,018	-
[1358]	26/10/21	127,900	129,000	125,850	126,250	+2,350.0	+1.90	6,504	-
[1358]	26/10/20	126,800	126,800	123,000	123,900	-3,850.0	-3.01	6,843	-
[1358]	26/10/19	123,850	127,750	123,000	127,750	-650.0	-0.51	7,392	-
[1358]	26/10/16	128,350	130,450	127,550	128,400	+2,100.0	+1.66	9,189	-
[1358]	26/10/15	132,300	132,500	124,150	126,300	-13,050.0	-9.36	23,593	-
[1358]	26/10/14	139,600	141,700	138,150	139,350	-150.0	-0.11	6,173	-
[1358]	26/10/13	139,400	139,700	136,200	139,500	-5,250.0	-3.63	10,053	-
[1358]	26/10/09	141,100	144,750	140,700	144,750	-350.0	-0.24	8,453	-
[1358]	26/10/08	147,550	148,250	145,050	145,100	-4,250.0	-2.85	9,044	-
[1358]	26/10/07	151,150	151,950	148,700	149,350	-2,550.0	-1.68	8,010	-
[1358]	26/10/06	148,850	151,950	147,650	151,900	+4,000.0	+2.70	11,924	-
[1358]	26/10/05	146,500	148,850	146,400	147,900	+6,300.0	+4.45	13,500	-
[1358]	26/10/02	142,400	143,350	140,850	141,600	-2,500.0	-1.73	6,740	-
[1358]	26/10/01	136,900	144,450	136,900	144,100	+8,700.0	+6.43	17,215	-
[1358]	26/09/30	133,700	136,150	132,600	135,400	+5,850.0	+4.52	9,528	-
[1358]	26/09/29	130,050	131,550	127,250	129,550	-850.0	-0.65	9,224	-
[1358]	26/09/28	133,000	135,000	130,400	130,400	-2,350.0	-1.77	6,382	-
[1358]	26/09/25	129,400	132,750	129,250	132,750	+3,750.0	+2.91	5,752	-
[1358]	26/09/24	130,500	131,950	129,000	129,000	+2,000.0	+1.57	6,365	-
[1358]	26/09/18	126,800	128,750	124,800	127,000	+3,200.0	+2.58	8,429	-
[1358]	26/09/17	125,800	126,000	122,550	123,800	+1,000.0	+0.81	4,880	-
[1358]	26/09/16	121,950	122,800	120,200	122,800	+1,000.0	+0.82	5,435	-
[1358]	26/09/15	119,450	123,600	119,200	121,800	+100.0	+0.08	6,240	-
[1358]	26/09/14	119,200	121,800	118,250	121,700	-1,750.0	-1.42	6,300	-
[1358]	26/09/11	119,700	123,500	119,450	123,450	-4,100.0	-3.21	11,425	-
[1358]	26/09/10	126,050	127,600	123,950	127,550	-400.0	-0.31	6,135	-
[1358]	26/09/09	127,550	130,300	127,150	127,950	-1,000.0	-0.78	5,350	-
[1358]	26/09/08	130,550	134,300	128,750	128,950	-4,000.0	-3.01	6,839	-
[1358]	26/09/07	131,600	133,900	130,950	132,950	+4,750.0	+3.71	7,481	-
[1358]	26/09/04	125,450	128,200	124,650	128,200	+3,750.0	+3.01	6,818	-
[1358]	26/09/03	126,050	126,250	122,600	124,450	-650.0	-0.52	5,962	-
[1358]	26/09/02	126,900	127,100	124,400	125,100	-7,650.0	-5.76	12,238	-
[1358]	26/09/01	130,700	133,650	129,800	132,750	-250.0	-0.19	5,363	-
[1358]	26/08/31	126,700	133,000	125,900	133,000	+300.0	+0.23	10,874	-
[1358]	26/08/28	132,200	134,800	131,600	132,700	+900.0	+0.68	6,694	-
[1358]	26/08/27	136,100	136,100	130,550	131,800	-1,750.0	-1.31	6,889	-
[1358]	26/08/26	130,150	133,700	130,150	133,550	+1,750.0	+1.33	5,429	-
[1358]	26/08/25	128,800	131,800	126,650	131,800	+1,250.0	+0.96	5,636	-
[1358]	26/08/24	132,700	133,150	130,050	130,550	-1,350.0	-1.02	4,654	-
[1358]	26/08/21	129,700	132,750	129,100	131,900	-800.0	-0.60	4,157	-
[1358]	26/08/20	132,400	133,450	130,850	132,700	+2,500.0	+1.92	5,274	-
[1358]	26/08/19	131,500	133,200	128,800	130,200	-8,300.0	-5.99	10,819	-
[1358]	26/08/18	144,250	145,100	137,800	138,500	-7,000.0	-4.81	10,999	-
[1358]	26/08/17	144,500	145,600	142,600	145,500	+2,550.0	+1.78	5,901	-
[1358]	26/08/14	146,400	147,250	142,600	142,950	+950.0	+0.67	12,457	-
[1358]	26/08/13	142,150	144,000	141,400	142,000	+2,850.0	+2.05	10,503	-
[1358]	26/08/12	137,200	139,150	135,600	139,150	+2,300.0	+1.68	5,192	-
[1358]	26/08/10	133,000	136,850	132,700	136,850	+6,100.0	+4.67	9,869	-
[1358]	26/08/07	131,900	132,250	127,250	130,750	-350.0	-0.27	6,411	-
[1358]	26/08/06	130,800	131,900	128,400	131,100	-2,600.0	-1.94	7,432	-
[1358]	26/08/05	130,750	133,800	130,600	133,700	+8,950.0	+7.17	11,682	-
[1358]	26/08/04	125,550	125,850	120,600	124,750	+750.0	+0.60	7,296	-
[1358]	26/08/03	123,850	124,600	119,800	124,000	-2,000.0	-1.59	9,744	-
[1358]	26/07/31	126,450	130,400	124,450	126,000	+9,650.0	+8.29	24,633	-
[1358]	26/07/30	115,000	120,700	114,200	116,350	+800.0	+0.69	8,294	-
[1358]	26/07/29	119,200	121,450	111,200	115,550	-2,750.0	-2.32	14,856	-
[1358]	26/07/28	122,550	122,900	116,750	118,300	-10,150.0	-7.90	29,539	-
[1358]	26/07/27	130,100	130,100	125,500	128,450	+750.0	+0.59	6,285	-
[1358]	26/07/24	131,400	131,650	125,800	127,700	-6,700.0	-4.99	11,224	-
[1358]	26/07/23	135,650	137,150	133,950	134,400	+1,600.0	+1.20	7,819	-
[1358]	26/07/22	138,400	139,500	132,800	132,800	-700.0	-0.52	11,636	-
[1358]	26/07/21	128,100	133,500	126,200	133,500	+7,500.0	+5.95	10,883	-
[1358]	26/07/17	131,750	131,950	119,850	126,000	-10,800	-7.89	26,053	-
[1358]	26/07/16	140,400	140,450	135,450	136,800	-8,300	-5.72	16,284	-
[1358]	26/07/15	142,450	145,100	141,100	145,100	+5,200	+3.72	9,562	-
[1358]	26/07/14	136,800	141,000	134,650	139,900	+750	+0.54	8,251	-
[1358]	26/07/13	143,800	146,400	136,350	139,150	-5,550	-3.84	14,663	-
[1358]	26/07/10	145,850	147,700	143,850	144,700	+3,200	+2.26	9,589	-
[1358]	26/07/09	141,500	143,800	139,950	141,500	+3,000	+2.17	7,441	-
[1358]	26/07/08	142,700	144,650	138,500	138,500	-7,200	-4.94	11,800	-
[1358]	26/07/07	149,150	150,700	142,850	145,700	-4,300	-2.87	19,484	-
[1358]	26/07/06	151,250	152,900	146,600	150,000	-400	-0.27	18,447	-
[1358]	26/07/03	144,200	150,450	141,300	150,400	+3,750	+2.56	30,739	-
[1358]	26/07/02	147,400	150,950	145,800	146,650	-7,350	-4.77	22,461	-
[1358]	26/07/01	156,550	159,950	152,050	154,000	+1,100	+0.72	16,937	-
[1358]	26/06/30	152,750	154,300	148,650	152,900	+3,700	+2.48	17,946	-
[1358]	26/06/29	150,500	150,500	143,200	149,200	+1,000	+0.67	22,093	-
[1358]	26/06/26	155,400	157,250	145,500	148,200	-14,400	-8.86	29,373	-
[1358]	26/06/25	156,100	162,950	154,750	162,600	+13,500	+9.05	22,918	-
[1358]	26/06/24	150,500	152,750	145,300	149,100	-2,950	-1.94	16,735	-
[1358]	26/06/23	165,250	165,250	151,450	152,050	-11,650	-7.12	18,134	-
[1358]	26/06/22	157,850	165,100	157,400	163,700	+5,500	+3.48	14,987	-
[1358]	26/06/19	161,400	161,400	155,200	158,200	+800	+0.51	12,669	-
[1358]	26/06/18	154,150	158,200	153,800	157,400	+5,000	+3.28	13,784	-
[1358]	26/06/17	147,400	152,800	147,100	152,400	+3,350	+2.25	11,054	-
[1358]	26/06/16	150,000	152,200	148,400	149,050	-850	-0.57	12,545	-
[1358]	26/06/15	146,250	150,700	146,200	149,900	+14,150	+10.42	23,245	-
[1358]	26/06/12	137,600	139,850	135,200	135,750	+7,150	+5.56	19,283	-
[1358]	26/06/11	123,100	129,300	121,050	128,600	+200	+0.16	12,352	-
[1358]	26/06/10	130,150	132,350	126,700	128,400	-4,750	-3.57	12,555	-
[1358]	26/06/09	131,100	133,700	127,650	133,150	+5,350	+4.19	17,702	-
[1358]	26/06/08	126,900	130,950	125,500	127,800	-10,750	-7.76	47,204	-
[1358]	26/06/05	140,150	140,150	135,700	138,550	-3,750	-2.64	15,630	-
[1358]	26/06/04	143,600	144,250	140,200	142,300	-4,300	-2.93	19,092	-
[1358]	26/06/03	143,850	148,000	142,200	146,600	+7,450	+5.35	16,063	-
[1358]	26/06/02	141,150	141,200	134,650	139,150	-1,650	-1.17	18,221	-
[1358]	26/06/01	137,650	141,500	137,650	140,800	+2,800	+2.03	10,282	-
[1358]	26/05/29	135,150	138,550	134,700	138,000	+7,250	+5.54	23,320	-
[1358]	26/05/28	130,400	133,100	127,900	130,750	-1,850	-1.40	25,967	-
[1358]	26/05/27	138,400	138,500	132,600	132,600	+100	+0.08	9,964	-
[1358]	26/05/26	134,000	134,000	130,850	132,500	-1,100	-0.82	9,201	-
[1358]	26/05/25	128,600	134,050	127,800	133,600	+7,600	+6.03	15,043	-
[1358]	26/05/22	122,100	126,200	121,900	126,000	+6,800.0	+5.70	16,135	-
[1358]	26/05/21	118,150	120,800	117,800	119,200	+6,200.0	+5.49	15,773	-
[1358]	26/05/20	114,850	114,850	110,500	113,000	-2,350.0	-2.04	10,988	-
[1358]	26/05/19	118,250	118,800	114,250	115,350	-1,350.0	-1.16	8,884	-
[1358]	26/05/18	119,650	120,000	114,650	116,700	-2,250.0	-1.89	18,363	-
[1358]	26/05/15	124,750	125,750	116,800	118,950	-4,950.0	-4.00	24,800	-
[1358]	26/05/14	127,450	128,050	123,650	123,900	-1,850.0	-1.47	12,090	-
[1358]	26/05/13	122,050	126,200	121,950	125,750	+2,200.0	+1.78	8,729	-
[1358]	26/05/12	124,350	125,700	121,600	123,550	+950.0	+0.77	11,449	-
[1358]	26/05/11	126,450	126,500	122,550	122,600	-850.0	-0.69	8,151	-
[1358]	26/05/08	122,600	124,300	121,500	123,450	-1,250.0	-1.00	9,217	-
[1358]	26/05/07	120,900	125,750	120,500	124,700	+13,250.0	+11.89	32,237	-
[1358]	26/05/01	112,500	112,550	111,300	111,450	+750.0	+0.68	6,408	-
[1358]	26/04/30	110,650	111,650	109,600	110,700	-2,450.0	-2.17	9,924	-
[1358]	26/04/28	115,250	115,450	112,600	113,150	-2,950.0	-2.54	10,395	-
[1358]	26/04/27	114,250	117,100	112,300	116,100	+3,550	+3.15	13,667	-
[1358]	26/04/24	111,450	112,750	110,950	112,550	+2,050	+1.86	15,329	-
[1358]	26/04/23	113,500	114,500	108,600	110,500	-1,850	-1.65	30,031	-
[1358]	26/04/22	110,150	112,650	110,050	112,350	+1,200	+1.08	11,429	-
[1358]	26/04/21	110,450	112,350	110,200	111,150	+1,650	+1.51	9,963	-
[1358]	26/04/20	109,850	110,700	109,100	109,500	+300	+0.27	8,572	-
[1358]	26/04/17	111,450	111,750	109,200	109,200	-3,350	-2.98	8,310	-
[1358]	26/04/16	108,800	112,800	108,550	112,550	+5,500	+5.14	15,260	-
[1358]	26/04/15	108,900	109,000	106,750	107,050	+1,150	+1.09	13,959	-
[1358]	26/04/14	104,500	106,500	104,350	105,900	+4,850	+4.80	11,730	-
[1358]	26/04/13	100,650	102,100	100,250	101,050	-1,600	-1.56	20,682	-
[1358]	26/04/10	101,400	103,000	101,150	102,650	+2,660	+2.66	15,601	-
[1358]	26/04/09	100,800	101,000	98,680	99,990	-810	-0.80	12,603	-
[1358]	26/04/08	99,490	101,050	98,180	100,800	+10,040	+11.06	27,655	-
[1358]	26/04/07	91,590	92,400	89,840	90,760	-140	-0.15	16,275	-
[1358]	26/04/06	89,950	92,880	89,950	90,900	+900	+1.00	27,472	-
[1358]	26/04/03	90,150	90,780	89,130	90,000	+2,250	+2.56	11,003	-
[1358]	26/04/02	93,450	93,670	86,900	87,750	-4,200	-4.57	21,364	-
[1358]	26/04/01	89,380	91,950	88,560	91,950	+8,250	+9.86	18,977	-
[1358]	26/03/31	82,920	86,830	81,520	83,700	-2,150	-2.50	18,431	-
[1358]	26/03/30	81,780	85,850	81,160	85,850	-3,950	-4.40	27,916	-
[1358]	26/03/27	88,700	90,900	86,800	89,800	-400	-0.44	12,387	-
[1358]	26/03/26	91,530	92,500	89,150	90,200	-740	-0.81	10,581	-
[1358]	26/03/25	90,520	92,000	90,070	90,940	+4,890	+5.68	15,505	-
[1358]	26/03/24	87,600	87,710	84,170	86,050	+1,880	+2.23	32,630	-
[1358]	26/03/23	83,200	84,300	80,900	84,170	-5,910	-6.56	20,886	-
[1358]	26/03/19	91,740	91,850	89,350	90,080	-6,720	-6.94	19,592	-
[1358]	26/03/18	93,540	96,800	93,470	96,800	+5,570	+6.11	13,010	-
[1358]	26/03/17	93,060	93,650	90,580	91,230	-330	-0.36	10,141	-
[1358]	26/03/16	91,180	92,270	89,360	91,560	-100	-0.11	10,958	-
[1358]	26/03/13	90,260	92,630	89,870	91,660	-2,250	-2.40	10,784	-
[1358]	26/03/12	93,480	94,870	91,650	93,910	-1,830	-1.91	13,484	-
[1358]	26/03/11	96,010	98,430	95,590	95,740	+2,730	+2.94	18,495	-
[1358]	26/03/10	93,140	94,770	90,890	93,010	+4,120	+4.63	21,038	-
[1358]	26/03/09	86,540	88,900	83,540	88,890	-9,650	-9.79	41,974	-
[1358]	26/03/06	95,440	98,670	94,600	98,540	+1,600	+1.65	10,103	-
[1358]	26/03/05	100,650	101,900	96,000	96,940	+3,270	+3.49	16,726	-
[1358]	26/03/04	95,970	99,260	91,500	93,670	-7,330	-7.26	28,516	-
[1358]	26/03/03	106,300	106,950	100,350	101,000	-6,350	-5.92	25,399	-
[1358]	26/03/02	106,300	108,800	104,700	107,350	-3,100	-2.81	20,271	-
[1358]	26/02/27	109,050	110,950	108,000	110,450	+250	+0.23	5,721	-
[1358]	26/02/26	112,200	112,500	109,700	110,200	+400	+0.36	11,564	-
[1358]	26/02/25	107,000	110,700	106,500	109,800	+4,800	+4.57	20,409	-
[1358]	26/02/24	102,600	105,250	102,550	105,000	+1,750	+1.69	7,971	-
[1358]	26/02/20	103,900	104,000	102,650	103,250	-2,250	-2.13	9,711	-
[1358]	26/02/19	105,450	106,350	105,150	105,500	+900	+0.86	7,749	-
[1358]	26/02/18	103,200	105,200	103,000	104,600	+2,550	+2.50	7,545	-
[1358]	26/02/17	103,200	103,400	100,700	102,050	-1,350	-1.31	10,304	-
[1358]	26/02/16	105,500	105,500	103,000	103,400	-600	-0.58	4,807	-
[1358]	26/02/13	103,450	105,200	102,600	104,000	-2,250	-2.12	15,146	-
[1358]	26/02/12	107,100	107,650	105,900	106,250	+250	+0.24	9,719	-
[1358]	26/02/10	104,150	107,350	104,150	106,000	+4,250	+4.18	16,600	-
[1358]	26/02/09	103,650	105,000	101,600	101,750	+7,450	+7.90	26,436	-
[1358]	26/02/06	90,540	94,300	89,780	94,300	+1,130	+1.21	19,363	-
[1358]	26/02/05	94,490	95,010	92,280	93,170	-1,510	-1.59	11,649	-
[1358]	26/02/04	93,930	95,080	93,360	94,680	-1,330	-1.39	10,395	-
[1358]	26/02/03	93,210	96,210	92,830	96,010	+6,510	+7.27	16,061	-
[1358]	26/02/02	92,100	94,400	89,010	89,500	-1,700	-1.86	16,797	-
[1358]	26/01/30	91,010	92,080	89,970	91,200	-110	-0.12	7,270	-
[1358]	26/01/29	92,710	93,100	90,570	91,310	+100	+0.11	17,881	-
[1358]	26/01/28	89,930	91,900	89,450	91,210	+170	+0.19	11,626	-
[1358]	26/01/27	90,000	91,290	88,950	91,040	+1,380	+1.54	10,637	-
[1358]	26/01/26	90,000	90,680	89,060	89,660	-3,430	-3.68	16,125	-
[1358]	26/01/23	93,600	93,800	92,400	93,090	+640	+0.69	7,944	-
[1358]	26/01/22	91,940	93,400	91,270	92,450	+2,940	+3.28	10,927	-
[1358]	26/01/21	87,430	89,710	87,390	89,510	-660	-0.73	9,211	-
[1358]	26/01/20	91,870	91,870	89,860	90,170	-1,970	-2.14	10,128	-
[1358]	26/01/19	91,300	92,300	90,600	92,140	-1,560	-1.66	10,100	-
[1358]	26/01/16	94,200	94,230	92,750	93,700	-500	-0.53	9,934	-
[1358]	26/01/15	93,700	94,280	92,800	94,200	-660	-0.70	12,789	-
[1358]	26/01/14	93,460	95,450	93,100	94,860	+2,660	+2.89	20,312	-
[1358]	26/01/13	93,110	93,120	91,940	92,200	+5,520	+6.37	17,561	-
[1358]	26/01/09	85,250	86,970	84,860	86,680	+2,420	+2.87	7,099	-
[1358]	26/01/08	86,400	86,600	83,920	84,260	-2,830	-3.25	8,597	-
[1358]	26/01/07	87,830	88,500	86,600	87,090	-1,780	-2.00	7,414	-
[1358]	26/01/06	87,770	88,940	87,270	88,870	+2,290	+2.64	14,189	-
[1358]	26/01/05	85,430	87,270	84,810	86,580	+4,970	+6.09	19,719	-
[1358]	25/12/30	81,740	82,430	81,350	81,610	-550	-0.67	5,630	-
[1358]	25/12/29	82,900	82,900	81,800	82,160	-530	-0.64	9,339	-
[1358]	25/12/26	82,000	83,580	81,980	82,690	+880	+1.08	7,940	-
[1358]	25/12/25	82,000	82,110	81,460	81,810	+170	+0.21	2,649	-
[1358]	25/12/24	82,140	82,620	81,610	81,640	-50	-0.06	5,375	-
[1358]	25/12/23	82,000	82,300	81,410	81,690	-30	-0.04	4,737	-
[1358]	25/12/22	81,920	82,460	81,320	81,720	+2,800	+3.55	16,072	-
[1358]	25/12/19	78,620	79,840	78,210	78,920	+1,230	+1.58	7,709	-
[1358]	25/12/18	76,510	77,940	76,290	77,690	-1,390	-1.76	8,905	-
[1358]	25/12/17	78,930	79,280	77,700	79,080	+160	+0.20	5,594	-
[1358]	25/12/16	80,750	80,750	78,600	78,920	-2,480	-3.05	15,337	-
[1358]	25/12/15	81,020	81,830	80,600	81,400	-1,980	-2.37	7,994	-
[1358]	25/12/12	82,600	84,300	82,200	83,380	+2,280	+2.81	13,217	-
[1358]	25/12/11	83,160	83,360	80,420	81,100	-1,350	-1.64	9,834	-
[1358]	25/12/10	83,520	84,300	81,780	82,450	-190	-0.23	7,758	-
[1358]	25/12/09	82,730	83,270	82,050	82,640	+180	+0.22	7,434	-
[1358]	25/12/08	83,000	83,020	81,430	82,460	+260	+0.32	8,159	-
[1358]	25/12/05	82,440	82,630	81,430	82,200	-1,740	-2.07	9,345	-
[1358]	25/12/04	80,500	84,000	80,500	83,940	+3,440	+4.27	13,689	-
[1358]	25/12/03	79,470	81,240	79,470	80,500	+1,950	+2.48	6,987	-
[1358]	25/12/02	79,250	79,630	78,440	78,550	-190	-0.24	5,077	-
[1358]	25/12/01	81,720	82,000	78,290	78,740	-2,690	-3.30	10,767	-
[1358]	25/11/28	81,500	81,690	80,850	81,430	+180	+0.22	2,895	-
[1358]	25/11/27	80,660	81,870	80,660	81,250	+1,950	+2.46	7,183	-
[1358]	25/11/26	77,650	80,090	77,600	79,300	+2,800	+3.66	11,933	-
[1358]	25/11/25	78,390	78,500	76,190	76,500	-230	-0.30	8,238	-
[1358]	25/11/21	76,260	77,730	75,700	76,730	-3,550	-4.42	24,183	-
[1358]	25/11/20	82,300	82,790	79,900	80,280	+3,980	+5.22	24,593	-
[1358]	25/11/19	77,350	78,060	75,380	76,300	-940	-1.22	13,142	-
[1358]	25/11/18	80,710	80,900	76,730	77,240	-5,170	-6.27	23,502	-
[1358]	25/11/17	81,670	82,410	80,600	82,410	+110	+0.13	10,231	-
[1358]	25/11/14	81,890	83,500	81,670	82,300	-2,890	-3.39	13,139	-
[1358]	25/11/13	84,410	85,500	84,210	85,190	+460	+0.54	6,952	-
[1358]	25/11/12	83,670	84,730	82,970	84,730	+960	+1.15	9,869	-
[1358]	25/11/11	85,750	86,110	83,080	83,770	-480	-0.57	13,413	-
[1358]	25/11/10	83,720	84,300	82,530	84,250	+2,010	+2.44	13,248	-
[1358]	25/11/07	81,600	82,550	79,970	82,240	-1,770	-2.11	19,312	-
[1358]	25/11/06	84,890	85,300	83,090	84,010	+2,120	+2.59	10,636	-
[1358]	25/11/05	83,000	83,000	77,870	81,890	-4,920	-5.67	47,466	-
[1358]	25/11/04	89,080	89,890	86,350	86,810	-2,080	-2.34	22,392	-
[1358]	25/10/31	86,700	89,000	86,650	88,890	+3,690	+4.33	20,887	-
[1358]	25/10/30	84,910	86,570	84,300	85,200	-380	-0.44	22,960	-
[1358]	25/10/29	83,400	85,950	83,210	85,580	+3,980	+4.88	21,453	-
[1358]	25/10/28	82,310	82,680	81,440	81,600	-1,350	-1.63	12,892	-
[1358]	25/10/27	81,440	82,950	81,200	82,950	+4,160	+5.28	19,790	-
[1358]	25/10/24	78,200	79,330	77,870	78,790	+2,090	+2.72	11,607	-
[1358]	25/10/23	76,500	77,250	76,030	76,700	-1,800	-2.29	11,789	-
[1358]	25/10/22	78,800	79,430	76,790	78,500	-320	-0.41	18,788	-
[1358]	25/10/21	80,170	81,060	78,440	78,820	+390	+0.50	27,697	-
[1358]	25/10/20	76,140	78,440	75,800	78,430	+4,970	+6.77	26,169	-
[1358]	25/10/17	74,280	75,360	73,350	73,460	-2,540	-3.34	20,580	-
[1358]	25/10/16	75,350	76,000	74,710	76,000	+2,150	+2.91	11,137	-
[1358]	25/10/15	71,920	74,200	71,610	73,850	+2,650	+3.72	14,194	-
[1358]	25/10/14	73,340	74,580	70,440	71,200	-4,100	-5.44	34,213	-
[1358]	25/10/10	77,040	77,040	74,950	75,300	-1,480	-1.93	13,714	-
[1358]	25/10/09	75,510	76,920	75,160	76,780	+2,580	+3.48	17,733	-
[1358]	25/10/08	74,810	75,630	74,200	74,200	-670	-0.89	8,731	-
[1358]	25/10/07	76,170	76,730	74,840	74,870	-10	-0.01	17,576	-
[1358]	25/10/06	73,390	75,540	73,250	74,880	+6,490	+9.49	31,838	-
[1358]	25/10/03	66,450	68,450	66,380	68,390	+2,330	+3.53	18,645	-
[1358]	25/10/02	65,830	66,510	65,170	66,060	+1,230	+1.90	9,146	-
[1358]	25/10/01	65,480	65,790	64,270	64,830	-960	-1.46	12,898	-
[1358]	25/09/30	66,270	66,520	65,340	65,790	-410	-0.62	9,885	-
[1358]	25/09/29	66,910	66,910	65,780	66,200	-140	-0.21	9,182	-
[1358]	25/09/26	67,010	67,460	66,340	66,340	-1,250	-1.85	13,497	-
[1358]	25/09/25	67,070	67,640	66,710	67,590	+550	+0.82	12,753	-
[1358]	25/09/24	66,630	67,250	65,900	67,040	+230	+0.34	14,198	-
[1358]	25/09/22	65,930	67,500	65,930	66,810	+1,410	+2.16	16,648	-
[1358]	25/09/19	67,860	67,880	63,800	65,400	-990	-1.49	32,779	-
[1358]	25/09/18	65,290	66,840	64,830	66,390	+1,530	+2.36	22,212	-
[1358]	25/09/17	64,750	65,450	64,200	64,860	-180	-0.28	6,290	-
[1358]	25/09/16	65,210	65,500	64,250	65,040	+340	+0.53	10,595	-
[1358]	25/09/12	65,000	65,030	64,080	64,700	+1,200	+1.89	14,009	-
[1358]	25/09/11	62,190	63,640	62,160	63,500	+1,580	+2.55	20,427	-
[1358]	25/09/10	61,110	62,050	61,070	61,920	+830	+1.36	8,678	-
[1358]	25/09/09	62,180	63,040	60,960	61,090	-360	-0.59	17,769	-
[1358]	25/09/08	60,960	62,050	60,660	61,450	+1,630	+2.72	24,144	-
[1358]	25/09/05	60,160	60,340	59,140	59,820	+1,410	+2.41	12,220	-