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
[1369]	26/10/29	65,160	65,500	64,500	65,330	+530.0	+0.82	834	-
[1369]	26/10/28	65,010	65,050	64,600	64,800	+790.0	+1.23	4,949	-
[1369]	26/10/27	63,960	64,400	63,820	64,010	+1,050.0	+1.67	2,485	-
[1369]	26/10/26	63,090	63,600	62,860	62,960	-610.0	-0.96	3,822	-
[1369]	26/10/23	62,560	63,570	62,260	63,570	-200.0	-0.31	8,828	-
[1369]	26/10/22	65,220	65,480	63,650	63,770	-1,650.0	-2.52	7,063	-
[1369]	26/10/21	65,770	66,090	65,310	65,420	+650.0	+1.00	1,125	-
[1369]	26/10/20	65,490	65,490	64,570	64,770	-870.0	-1.33	5,392	-
[1369]	26/10/19	64,800	65,800	64,610	65,640	-440.0	-0.67	9,859	-
[1369]	26/10/16	65,980	66,430	65,800	66,080	+760.0	+1.16	8,543	-
[1369]	26/10/15	66,720	66,870	64,860	65,320	-3,310.0	-4.82	8,116	-
[1369]	26/10/14	68,670	69,130	68,390	68,630	-30.0	-0.04	721	-
[1369]	26/10/13	68,590	68,660	67,870	68,660	-1,100.0	-1.58	1,928	-
[1369]	26/10/09	69,030	69,810	68,960	69,760	-140.0	-0.20	1,189	-
[1369]	26/10/08	70,650	70,650	69,900	69,900	-1,030.0	-1.45	2,229	-
[1369]	26/10/07	71,500	71,550	70,890	70,930	-600.0	-0.84	2,250	-
[1369]	26/10/06	70,860	71,600	70,630	71,530	+730.0	+1.03	2,653	-
[1369]	26/10/05	70,000	70,830	70,000	70,800	+1,800.0	+2.61	15,966	-
[1369]	26/10/02	69,310	69,340	68,880	69,000	-610.0	-0.88	2,001	-
[1369]	26/10/01	67,950	69,750	67,950	69,610	+2,120.0	+3.14	7,327	-
[1369]	26/09/30	67,180	67,680	66,940	67,490	+1,010.0	+1.52	9,027	-
[1369]	26/09/29	66,340	66,810	65,500	66,480	+80.0	+0.12	6,104	-
[1369]	26/09/28	66,840	67,350	66,400	66,400	-400.0	-0.60	2,331	-
[1369]	26/09/25	65,950	66,800	65,950	66,800	+780.0	+1.18	950	-
[1369]	26/09/24	66,430	66,600	65,980	66,020	+450.0	+0.69	2,595	-
[1369]	26/09/18	65,300	65,790	64,940	65,570	+1,050.0	+1.63	2,285	-
[1369]	26/09/17	65,140	65,140	64,300	64,520	-30.0	-0.05	2,221	-
[1369]	26/09/16	64,080	64,550	63,600	64,550	+580.0	+0.91	856	-
[1369]	26/09/15	63,420	64,250	63,330	63,970	+20.0	+0.03	4,314	-
[1369]	26/09/14	63,500	63,950	63,090	63,950	-550.0	-0.85	2,592	-
[1369]	26/09/11	63,570	64,500	63,450	64,500	-1,070.0	-1.63	9,049	-
[1369]	26/09/10	65,050	65,570	64,530	65,570	+60.0	+0.09	11,672	-
[1369]	26/09/09	65,440	66,100	65,380	65,510	-140.0	-0.21	4,326	-
[1369]	26/09/08	66,240	67,110	65,650	65,650	-990.0	-1.49	16,464	-
[1369]	26/09/07	66,380	67,010	66,270	66,640	+1,260.0	+1.93	8,747	-
[1369]	26/09/04	64,960	65,560	64,730	65,380	+780.0	+1.21	677	-
[1369]	26/09/03	65,080	65,080	64,210	64,600	-60.0	-0.09	4,130	-
[1369]	26/09/02	65,190	65,260	64,590	64,660	-2,040.0	-3.06	6,277	-
[1369]	26/09/01	66,090	66,820	65,980	66,700	+50.0	+0.08	1,921	-
[1369]	26/08/31	65,140	66,650	64,980	66,650	+10.0	+0.02	2,738	-
[1369]	26/08/28	66,590	67,160	66,420	66,640	+220.0	+0.33	346	-
[1369]	26/08/27	67,280	67,400	66,230	66,420	-140.0	-0.21	2,695	-
[1369]	26/08/26	65,890	66,750	65,750	66,560	+330.0	+0.50	820	-
[1369]	26/08/25	65,490	66,230	64,940	66,230	+370.0	+0.56	976	-
[1369]	26/08/24	66,470	66,510	65,810	65,860	-510.0	-0.77	2,686	-
[1369]	26/08/21	65,590	66,450	65,590	66,370	-100.0	-0.15	3,632	-
[1369]	26/08/20	66,400	66,590	66,000	66,470	+770.0	+1.17	6,235	-
[1369]	26/08/19	66,080	66,540	65,490	65,700	-2,050.0	-3.03	13,311	-
[1369]	26/08/18	69,240	69,390	67,730	67,750	-1,730.0	-2.49	5,079	-
[1369]	26/08/17	69,170	69,530	68,840	69,480	+440.0	+0.64	1,527	-
[1369]	26/08/14	69,550	69,930	68,840	69,040	+300.0	+0.44	924	-
[1369]	26/08/13	68,700	69,130	68,560	68,740	+740.0	+1.09	3,287	-
[1369]	26/08/12	67,450	68,000	67,140	68,000	+650.0	+0.97	1,140	-
[1369]	26/08/10	66,450	67,350	66,380	67,350	+1,410.0	+2.14	3,186	-
[1369]	26/08/07	66,090	66,090	64,960	65,940	+10.0	+0.02	1,143	-
[1369]	26/08/06	65,770	66,110	65,300	65,930	-660.0	-0.99	5,723	-
[1369]	26/08/05	65,900	66,630	65,790	66,590	+2,310.0	+3.59	5,329	-
[1369]	26/08/04	64,500	64,510	63,200	64,280	+280.0	+0.44	5,321	-
[1369]	26/08/03	64,060	64,120	63,000	64,000	-650.0	-1.01	14,080	-
[1369]	26/07/31	65,020	65,750	64,300	64,650	+2,280.0	+3.66	4,857	-
[1369]	26/07/30	61,670	63,130	61,670	62,370	-870.0	-1.38	12,507	-
[1369]	26/07/29	62,850	63,460	60,800	63,240	+560.0	+0.89	6,948	-
[1369]	26/07/28	64,440	64,440	62,290	62,680	-2,760.0	-4.22	20,870	-
[1369]	26/07/27	65,520	65,520	64,450	65,440	-10.0	-0.02	8,958	-
[1369]	26/07/24	65,810	65,900	64,550	65,450	-1,130.0	-1.70	7,676	-
[1369]	26/07/23	66,990	67,250	66,560	66,580	+260.0	+0.39	9,618	-
[1369]	26/07/22	67,660	67,900	66,270	66,320	-160.0	-0.24	8,480	-
[1369]	26/07/21	65,180	66,480	64,610	66,480	+1,280.0	+1.96	4,612	-
[1369]	26/07/17	65,980	66,050	63,100	65,200	-1,910	-2.85	25,079	-
[1369]	26/07/16	68,080	68,080	66,850	67,110	-1,970	-2.85	13,596	-
[1369]	26/07/15	68,640	69,160	68,200	69,080	+1,050	+1.54	1,867	-
[1369]	26/07/14	67,090	68,100	66,650	68,030	+550	+0.82	4,326	-
[1369]	26/07/13	68,800	69,390	67,030	67,480	-1,440	-2.09	6,966	-
[1369]	26/07/10	69,320	69,700	68,880	68,920	+790	+1.16	4,429	-
[1369]	26/07/09	68,000	68,720	67,920	68,130	+120	+0.18	2,804	-
[1369]	26/07/08	67,450	68,670	67,350	68,010	-1,440	-2.07	7,089	-
[1369]	26/07/07	70,190	70,300	68,390	69,450	-1,210	-1.71	10,649	-
[1369]	26/07/06	70,880	71,190	69,680	70,660	+60	+0.08	7,728	-
[1369]	26/07/03	69,500	70,600	68,450	70,600	+880	+1.26	3,344	-
[1369]	26/07/02	70,480	70,650	69,500	69,720	-1,540	-2.16	15,915	-
[1369]	26/07/01	71,990	72,750	71,000	71,260	+280	+0.39	5,025	-
[1369]	26/06/30	71,280	71,480	70,240	70,980	+850	+1.21	8,488	-
[1369]	26/06/29	70,350	70,420	68,870	70,130	+50	+0.07	6,887	-
[1369]	26/06/26	72,040	72,040	69,470	70,080	-3,070	-4.20	13,451	-
[1369]	26/06/25	72,000	73,390	71,470	73,150	+3,140	+4.49	10,051	-
[1369]	26/06/24	70,480	70,990	69,280	70,010	-790	-1.12	9,270	-
[1369]	26/06/23	73,600	73,600	70,700	70,800	-2,990	-4.05	6,412	-
[1369]	26/06/22	72,010	73,790	72,010	73,790	+1,690	+2.34	4,621	-
[1369]	26/06/19	73,090	73,090	71,620	72,100	+130	+0.18	8,346	-
[1369]	26/06/18	71,130	72,200	71,130	71,970	+1,220	+1.72	10,131	-
[1369]	26/06/17	69,660	70,930	69,640	70,750	+780	+1.11	6,748	-
[1369]	26/06/16	70,280	70,760	69,880	69,970	-190	-0.27	3,771	-
[1369]	26/06/15	69,250	70,480	69,160	70,160	+2,880	+4.28	7,016	-
[1369]	26/06/12	67,250	67,710	66,620	67,280	+2,250	+3.46	7,518	-
[1369]	26/06/11	63,560	65,060	63,120	65,030	+150	+0.23	4,693	-
[1369]	26/06/10	65,390	65,800	64,450	64,880	-1,070	-1.62	3,963	-
[1369]	26/06/09	65,920	66,140	64,690	65,950	+520	+0.79	9,636	-
[1369]	26/06/08	64,530	65,500	64,160	65,430	-2,300	-3.40	23,752	-
[1369]	26/06/05	67,750	67,750	66,650	67,730	-760	-1.11	2,264	-
[1369]	26/06/04	68,430	68,500	67,750	68,490	-640	-0.93	1,365	-
[1369]	26/06/03	68,410	69,520	68,320	69,130	+1,170	+1.72	3,296	-
[1369]	26/06/02	67,980	67,980	66,340	67,960	+380	+0.56	3,998	-
[1369]	26/06/01	67,130	67,910	67,130	67,580	+410	+0.61	7,742	-
[1369]	26/05/29	66,390	67,220	66,390	67,170	+1,670	+2.55	4,947	-
[1369]	26/05/28	65,320	65,820	64,650	65,500	-490	-0.74	4,004	-
[1369]	26/05/27	66,810	67,180	65,890	65,990	+180	+0.27	2,898	-
[1369]	26/05/26	66,060	66,100	65,360	65,810	-250	-0.38	385	-
[1369]	26/05/25	64,820	66,170	64,530	66,060	+2,000	+3.12	1,899	-
[1369]	26/05/22	63,180	64,160	63,080	64,060	+1,750.0	+2.81	11,085	-
[1369]	26/05/21	61,950	62,710	61,950	62,310	+1,850.0	+3.06	5,528	-
[1369]	26/05/20	61,070	61,070	60,000	60,460	-740.0	-1.21	5,239	-
[1369]	26/05/19	61,930	62,090	60,960	61,200	-920.0	-1.48	2,004	-
[1369]	26/05/18	62,380	62,380	61,050	62,120	-380.0	-0.61	7,098	-
[1369]	26/05/15	63,760	63,850	61,660	62,500	-920.0	-1.45	3,266	-
[1369]	26/05/14	64,390	64,440	63,420	63,420	-440.0	-0.69	6,057	-
[1369]	26/05/13	63,000	64,010	62,950	63,860	+400.0	+0.63	4,133	-
[1369]	26/05/12	63,640	63,770	62,940	63,460	+210.0	+0.33	4,860	-
[1369]	26/05/11	64,080	64,140	63,100	63,250	-60.0	-0.09	7,841	-
[1369]	26/05/08	63,330	63,400	62,850	63,310	-270.0	-0.42	3,030	-
[1369]	26/05/07	62,560	63,880	62,490	63,580	+3,450.0	+5.74	11,637	-
[1369]	26/05/01	60,380	60,380	60,030	60,130	+350.0	+0.59	311	-
[1369]	26/04/30	59,910	60,060	59,560	59,780	-680.0	-1.12	5,530	-
[1369]	26/04/28	60,980	61,040	60,390	60,460	-670.0	-1.10	3,639	-
[1369]	26/04/27	60,850	61,560	60,270	61,130	+380	+0.63	12,421	-
[1369]	26/04/24	60,130	60,750	60,000	60,750	+930	+1.55	2,639	-
[1369]	26/04/23	60,560	60,810	59,300	59,820	-440	-0.73	33,130	-
[1369]	26/04/22	59,650	60,300	59,650	60,260	+210	+0.35	5,511	-
[1369]	26/04/21	59,750	60,250	59,750	60,050	+600	+1.01	7,741	-
[1369]	26/04/20	59,590	59,750	59,390	59,450	+50	+0.08	3,054	-
[1369]	26/04/17	59,780	59,900	59,400	59,400	-910	-1.51	1,127	-
[1369]	26/04/16	59,250	60,320	59,150	60,310	+1,540	+2.62	6,730	-
[1369]	26/04/15	59,270	59,280	58,690	58,770	+310	+0.53	4,587	-
[1369]	26/04/14	58,050	58,600	58,010	58,460	+1,300	+2.27	4,353	-
[1369]	26/04/13	57,010	57,350	56,870	57,160	-380	-0.66	501	-
[1369]	26/04/10	57,050	57,640	57,050	57,540	+750	+1.32	6,228	-
[1369]	26/04/09	56,930	57,050	56,420	56,790	-100	-0.18	3,071	-
[1369]	26/04/08	56,690	57,030	56,400	56,890	+2,780	+5.14	5,809	-
[1369]	26/04/07	54,270	54,490	53,740	54,110	0	0.00	3,061	-
[1369]	26/04/06	53,840	54,500	53,840	54,110	+320	+0.59	3,121	-
[1369]	26/04/03	53,830	54,000	53,590	53,790	+640	+1.20	2,932	-
[1369]	26/04/02	54,830	54,830	52,880	53,150	-1,270	-2.33	13,722	-
[1369]	26/04/01	53,600	54,420	53,290	54,420	+2,260	+4.33	2,397	-
[1369]	26/03/31	51,590	52,710	51,110	52,160	-430	-0.82	13,831	-
[1369]	26/03/30	51,280	52,590	51,060	52,590	-1,030	-1.92	16,303	-
[1369]	26/03/27	53,250	53,840	52,720	53,620	+20	+0.04	1,638	-
[1369]	26/03/26	54,200	54,390	53,380	53,600	-460	-0.85	2,541	-
[1369]	26/03/25	53,710	54,240	53,690	54,060	+1,640	+3.13	7,168	-
[1369]	26/03/24	52,840	52,970	51,870	52,420	+720	+1.39	7,658	-
[1369]	26/03/23	51,430	51,880	50,890	51,700	-1,710	-3.20	21,987	-
[1369]	26/03/19	53,930	54,130	53,400	53,410	-2,010	-3.63	7,827	-
[1369]	26/03/18	54,560	55,420	54,560	55,420	+1,380	+2.55	3,702	-
[1369]	26/03/17	54,550	54,550	53,730	54,040	+90	+0.17	2,090	-
[1369]	26/03/16	53,860	54,120	53,370	53,950	-140	-0.26	2,322	-
[1369]	26/03/13	53,730	54,250	53,250	54,090	-430	-0.79	4,096	-
[1369]	26/03/12	54,370	54,930	54,020	54,520	-680	-1.23	4,681	-
[1369]	26/03/11	55,280	55,980	55,150	55,200	+860	+1.58	3,730	-
[1369]	26/03/10	54,500	54,920	53,800	54,340	+1,280	+2.41	9,025	-
[1369]	26/03/09	52,540	53,100	51,640	53,060	-2,900	-5.18	10,522	-
[1369]	26/03/06	54,860	55,960	54,750	55,960	+430	+0.77	11,974	-
[1369]	26/03/05	56,390	56,820	55,190	55,530	+970	+1.78	11,059	-
[1369]	26/03/04	55,010	55,930	53,920	54,560	-2,060	-3.64	17,728	-
[1369]	26/03/03	58,020	58,110	56,350	56,620	-1,640	-2.81	9,902	-
[1369]	26/03/02	57,960	58,560	57,580	58,260	-720	-1.22	8,453	-
[1369]	26/02/27	58,700	59,160	58,400	58,980	-120	-0.20	4,472	-
[1369]	26/02/26	59,580	59,600	58,850	59,100	+250	+0.42	9,476	-
[1369]	26/02/25	58,080	59,090	57,980	58,850	+1,370	+2.38	4,527	-
[1369]	26/02/24	56,990	57,620	56,860	57,480	+340	+0.60	1,533	-
[1369]	26/02/20	57,300	57,300	56,940	57,140	-550	-0.95	2,507	-
[1369]	26/02/19	57,750	57,920	57,650	57,690	+270	+0.47	6,509	-
[1369]	26/02/18	56,980	57,610	56,980	57,420	+800	+1.41	1,963	-
[1369]	26/02/17	57,120	57,120	56,380	56,620	-520	-0.91	1,635	-
[1369]	26/02/16	57,600	57,600	57,000	57,140	-170	-0.30	1,966	-
[1369]	26/02/13	57,120	57,520	56,900	57,310	-520	-0.90	8,946	-
[1369]	26/02/12	58,100	58,230	57,780	57,830	+50	+0.09	3,746	-
[1369]	26/02/10	57,200	58,180	57,200	57,780	+1,220	+2.16	12,950	-
[1369]	26/02/09	57,380	57,580	56,550	56,560	+2,060	+3.78	13,136	-
[1369]	26/02/06	53,590	54,500	53,170	54,500	+300	+0.55	7,114	-
[1369]	26/02/05	54,530	54,630	53,900	54,200	-250	-0.46	6,377	-
[1369]	26/02/04	54,350	54,640	54,230	54,450	-450	-0.82	3,657	-
[1369]	26/02/03	54,110	54,980	54,050	54,900	+1,870	+3.53	11,001	-
[1369]	26/02/02	53,870	54,440	52,870	53,030	-390	-0.73	12,258	-
[1369]	26/01/30	53,570	53,790	53,150	53,420	-210	-0.39	6,273	-
[1369]	26/01/29	54,200	54,210	53,320	53,630	+180	+0.34	6,361	-
[1369]	26/01/28	53,200	53,690	53,000	53,450	+10	+0.02	8,690	-
[1369]	26/01/27	53,160	53,510	52,830	53,440	+280	+0.53	2,005	-
[1369]	26/01/26	52,980	53,300	52,870	53,160	-900	-1.66	11,376	-
[1369]	26/01/23	54,040	54,160	53,840	54,060	+250	+0.46	4,773	-
[1369]	26/01/22	53,780	54,100	53,500	53,810	+920	+1.74	15,561	-
[1369]	26/01/21	52,260	53,020	52,200	52,890	-300	-0.56	7,201	-
[1369]	26/01/20	53,680	53,680	53,080	53,190	-550	-1.02	2,298	-
[1369]	26/01/19	53,600	53,770	53,310	53,740	-470	-0.87	5,994	-
[1369]	26/01/16	54,360	54,360	53,940	54,210	-140	-0.26	5,802	-
[1369]	26/01/15	54,220	54,350	53,940	54,350	-220	-0.40	6,469	-
[1369]	26/01/14	54,190	54,660	54,040	54,570	+780	+1.45	17,468	-
[1369]	26/01/13	54,080	54,080	53,670	53,790	+1,780	+3.42	12,386	-
[1369]	26/01/09	51,680	52,140	51,560	52,010	+740	+1.44	7,924	-
[1369]	26/01/08	51,990	52,000	51,240	51,270	-920	-1.76	7,580	-
[1369]	26/01/07	52,470	52,600	52,060	52,190	-890	-1.68	8,303	-
[1369]	26/01/06	52,720	53,080	52,600	53,080	+770	+1.47	9,227	-
[1369]	26/01/05	51,750	52,580	51,750	52,310	+1,420	+2.79	7,426	-
[1369]	25/12/30	50,900	51,000	50,770	50,890	-100	-0.20	132	-
[1369]	25/12/29	51,170	51,250	50,920	50,990	-200	-0.39	1,046	-
[1369]	25/12/26	51,020	51,440	50,980	51,190	+410	+0.81	2,920	-
[1369]	25/12/25	51,130	51,130	50,780	50,780	-110	-0.22	626	-
[1369]	25/12/24	51,000	51,080	50,810	50,890	0	0.00	2,655	-
[1369]	25/12/23	50,970	51,000	50,780	50,890	-10	-0.02	274	-
[1369]	25/12/22	50,950	51,060	50,760	50,900	+760	+1.52	5,024	-
[1369]	25/12/19	49,880	50,200	49,760	50,140	+500	+1.01	561	-
[1369]	25/12/18	49,310	49,640	49,140	49,640	-360	-0.72	6,117	-
[1369]	25/12/17	50,030	50,060	49,600	50,000	+10	+0.02	283	-
[1369]	25/12/16	50,440	50,440	49,880	49,990	-630	-1.24	4,550	-
[1369]	25/12/15	50,470	50,880	50,470	50,620	-660	-1.29	3,994	-
[1369]	25/12/12	51,300	51,580	50,990	51,280	+640	+1.26	1,179	-
[1369]	25/12/11	51,300	51,350	50,450	50,640	-410	-0.80	744	-
[1369]	25/12/10	51,350	51,540	50,880	51,050	-90	-0.18	362	-
[1369]	25/12/09	51,030	51,250	50,900	51,140	+170	+0.33	925	-
[1369]	25/12/08	51,250	51,250	50,720	50,970	+20	+0.04	312	-
[1369]	25/12/05	50,900	51,100	50,750	50,950	-530	-1.03	1,318	-
[1369]	25/12/04	50,450	51,480	50,400	51,480	+1,080	+2.14	3,165	-
[1369]	25/12/03	50,150	50,610	50,100	50,400	+630	+1.27	1,103	-
[1369]	25/12/02	50,000	50,100	49,750	49,770	-110	-0.22	658	-
[1369]	25/12/01	50,830	50,830	49,690	49,880	-850	-1.68	6,932	-
[1369]	25/11/28	50,730	50,750	50,540	50,730	+70	+0.14	242	-
[1369]	25/11/27	50,510	50,790	50,510	50,660	+600	+1.20	527	-
[1369]	25/11/26	49,450	50,210	49,450	50,060	+1,000	+2.04	4,490	-
[1369]	25/11/25	49,790	49,790	49,000	49,060	-30	-0.06	1,784	-
[1369]	25/11/21	49,060	49,460	48,870	49,090	-1,100	-2.19	1,514	-
[1369]	25/11/20	50,900	51,040	50,140	50,190	+1,100	+2.24	2,665	-
[1369]	25/11/19	49,360	49,510	48,800	49,090	-250	-0.51	3,247	-
[1369]	25/11/18	50,180	50,440	49,150	49,340	-1,550	-3.05	5,256	-
[1369]	25/11/17	50,690	50,890	50,360	50,890	+90	+0.18	4,082	-
[1369]	25/11/14	50,680	51,180	50,630	50,800	-960	-1.85	3,626	-
[1369]	25/11/13	51,440	51,860	51,440	51,760	+220	+0.43	968	-
[1369]	25/11/12	51,310	51,580	51,100	51,540	+260	+0.51	1,112	-
[1369]	25/11/11	51,900	52,000	51,090	51,280	-110	-0.21	1,089	-
[1369]	25/11/10	51,280	51,450	50,980	51,390	+630	+1.24	1,074	-
[1369]	25/11/07	50,630	50,880	50,150	50,760	-580	-1.13	7,697	-
[1369]	25/11/06	51,610	51,710	51,100	51,340	+640	+1.26	1,177	-
[1369]	25/11/05	50,990	51,070	49,620	50,700	-1,480	-2.84	16,969	-
[1369]	25/11/04	52,960	53,050	52,130	52,180	-820	-1.55	3,064	-
[1369]	25/10/31	52,190	53,000	52,190	53,000	+1,260	+2.44	6,675	-
[1369]	25/10/30	51,670	52,180	51,490	51,740	-190	-0.37	18,537	-
[1369]	25/10/29	51,180	51,950	51,170	51,930	+1,300	+2.57	8,364	-
[1369]	25/10/28	50,870	50,930	50,590	50,630	-430	-0.84	2,676	-
[1369]	25/10/27	50,520	51,060	50,450	51,060	+1,240	+2.49	9,997	-
[1369]	25/10/24	49,550	49,890	49,480	49,820	+770	+1.57	1,377	-
[1369]	25/10/23	49,010	49,220	48,880	49,050	-800	-1.60	2,357	-
[1369]	25/10/22	49,720	49,940	49,130	49,850	+60	+0.12	1,919	-
[1369]	25/10/21	50,300	50,430	49,660	49,790	+190	+0.38	2,477	-
[1369]	25/10/20	48,830	49,600	48,800	49,600	+1,640	+3.42	3,327	-
[1369]	25/10/17	48,260	48,560	47,950	47,960	-810	-1.66	3,066	-
[1369]	25/10/16	48,590	48,780	48,430	48,770	+710	+1.48	3,788	-
[1369]	25/10/15	47,490	48,200	47,430	48,060	+760	+1.61	4,761	-
[1369]	25/10/14	47,830	48,270	47,030	47,300	-1,230	-2.53	14,709	-
[1369]	25/10/10	49,020	49,050	48,430	48,530	-440	-0.90	11,098	-
[1369]	25/10/09	48,570	49,050	48,540	48,970	+790	+1.64	1,782	-
[1369]	25/10/08	48,390	48,640	48,180	48,180	-280	-0.58	2,150	-
[1369]	25/10/07	48,800	48,970	48,400	48,460	+50	+0.10	2,343	-
[1369]	25/10/06	47,780	48,610	47,770	48,410	+2,220	+4.81	6,795	-
[1369]	25/10/03	45,530	46,200	45,500	46,190	+800	+1.76	6,265	-
[1369]	25/10/02	45,330	45,540	45,100	45,390	+390	+0.87	3,197	-
[1369]	25/10/01	45,200	45,310	44,770	45,000	-400	-0.88	5,265	-
[1369]	25/09/30	45,500	45,520	45,170	45,400	+60	+0.13	4,279	-
[1369]	25/09/29	45,630	45,630	45,300	45,340	-230	-0.50	5,833	-
[1369]	25/09/26	45,780	45,790	45,520	45,570	-320	-0.70	5,704	-
[1369]	25/09/25	45,770	45,940	45,700	45,890	+120	+0.26	1,382	-
[1369]	25/09/24	45,600	45,820	45,390	45,770	+120	+0.26	4,995	-
[1369]	25/09/22	45,330	45,890	45,330	45,650	+500	+1.11	2,111	-
[1369]	25/09/19	45,940	45,940	44,600	45,150	-320	-0.70	13,989	-
[1369]	25/09/18	45,090	45,650	44,940	45,470	+530	+1.18	9,264	-
[1369]	25/09/17	44,900	45,150	44,750	44,940	-80	-0.18	4,937	-
[1369]	25/09/16	45,070	45,180	44,830	45,020	+140	+0.31	1,018	-
[1369]	25/09/12	45,030	45,030	44,730	44,880	+350	+0.79	5,508	-
[1369]	25/09/11	44,050	44,530	44,050	44,530	+570	+1.30	2,803	-
[1369]	25/09/10	43,650	43,970	43,640	43,960	+350	+0.80	7,919	-
[1369]	25/09/09	44,030	44,300	43,610	43,610	-200	-0.46	4,234	-
[1369]	25/09/08	43,660	43,970	43,480	43,810	+650	+1.51	6,915	-
[1369]	25/09/05	43,150	43,310	43,040	43,160	+460	+1.08	1,597	-