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
[1397]	26/10/29	65,310	65,520	64,580	65,420	+710.0	+1.10	250	-
[1397]	26/10/28	64,990	65,020	64,690	64,710	+720.0	+1.13	211	-
[1397]	26/10/27	64,000	64,280	63,910	63,990	+950.0	+1.51	765	-
[1397]	26/10/26	63,140	63,390	62,970	63,040	-400.0	-0.63	54	-
[1397]	26/10/23	62,560	63,440	62,280	63,440	-360.0	-0.56	10,576	-
[1397]	26/10/22	65,200	65,320	63,680	63,800	-1,640.0	-2.51	1,588	-
[1397]	26/10/21	65,790	66,070	65,440	65,440	+860.0	+1.33	401	-
[1397]	26/10/20	65,370	65,410	64,580	64,580	-1,180.0	-1.79	187	-
[1397]	26/10/19	65,080	65,760	64,600	65,760	-310.0	-0.47	133	-
[1397]	26/10/16	66,000	66,480	65,760	66,070	+740.0	+1.13	3,100	-
[1397]	26/10/15	66,750	66,820	64,900	65,330	-3,320.0	-4.84	9,255	-
[1397]	26/10/14	68,680	69,100	68,380	68,650	+140.0	+0.20	311	-
[1397]	26/10/13	68,630	68,630	68,150	68,510	-1,250.0	-1.79	137	-
[1397]	26/10/09	69,250	69,760	68,980	69,760	-160.0	-0.23	70	-
[1397]	26/10/08	70,540	70,540	69,920	69,920	-1,040.0	-1.47	918	-
[1397]	26/10/07	71,560	71,560	70,900	70,960	-1,010.0	-1.40	872	-
[1397]	26/10/06	71,150	72,010	71,020	71,970	+1,020.0	+1.44	10,374	-
[1397]	26/10/05	70,590	71,300	70,300	70,950	+1,480.0	+2.13	5,707	-
[1397]	26/10/02	69,760	69,810	69,330	69,470	-750.0	-1.07	2,048	-
[1397]	26/10/01	68,210	70,220	68,210	70,220	+2,100.0	+3.08	542	-
[1397]	26/09/30	67,500	68,120	67,500	68,120	+1,680.0	+2.53	2,571	-
[1397]	26/09/29	66,770	66,890	66,000	66,440	-500.0	-0.75	10,491	-
[1397]	26/09/28	67,280	67,820	66,920	66,940	-260.0	-0.39	5,394	-
[1397]	26/09/25	66,390	67,200	66,390	67,200	+790.0	+1.19	11,026	-
[1397]	26/09/24	66,850	67,000	66,380	66,410	+560.0	+0.85	6,377	-
[1397]	26/09/18	65,620	66,200	65,370	65,850	+1,160.0	+1.79	2,089	-
[1397]	26/09/17	65,330	65,330	64,690	64,690	+530.0	+0.83	4,298	-
[1397]	26/09/16	64,260	64,260	64,160	64,160	-100.0	-0.16	8	-
[1397]	26/09/15	63,770	64,630	63,770	64,260	+70.0	+0.11	165	-
[1397]	26/09/14	63,820	64,250	63,490	64,190	-570.0	-0.88	7,440	-
[1397]	26/09/11	63,910	64,830	63,840	64,760	-1,120.0	-1.70	20,281	-
[1397]	26/09/10	65,330	65,880	65,000	65,880	-30.0	-0.05	14,762	-
[1397]	26/09/09	66,080	66,490	65,800	65,910	-1,170.0	-1.74	4,289	-
[1397]	26/09/08	67,060	67,510	67,020	67,080	+30.0	+0.04	36,086	-
[1397]	26/09/07	66,780	67,400	66,780	67,050	+1,270.0	+1.93	366	-
[1397]	26/09/04	65,340	65,780	65,270	65,780	+790.0	+1.22	732	-
[1397]	26/09/03	65,130	65,190	64,550	64,990	-140.0	-0.21	1,043	-
[1397]	26/09/02	65,630	65,630	65,000	65,130	-2,170.0	-3.22	1,990	-
[1397]	26/09/01	67,010	67,300	67,010	67,300	+810.0	+1.22	6	-
[1397]	26/08/31	65,550	66,490	65,460	66,490	-760.0	-1.13	2,399	-
[1397]	26/08/28	－	－	－	67,250	－	－	0	-
[1397]	26/08/27	67,740	67,800	67,250	67,250	+240	+0.36	8	-
[1397]	26/08/26	66,940	67,010	66,940	67,010	+410	+0.62	8	-
[1397]	26/08/25	65,900	66,700	65,350	66,600	+310	+0.47	173	-
[1397]	26/08/24	66,700	66,850	66,290	66,290	-410	-0.61	2,545	-
[1397]	26/08/21	66,000	66,790	65,970	66,700	-250	-0.37	468	-
[1397]	26/08/20	66,820	67,070	66,390	66,950	+800	+1.21	473	-
[1397]	26/08/19	66,570	66,800	65,900	66,150	-2,640	-3.84	1,980	-
[1397]	26/08/18	69,690	69,710	68,680	68,790	-900	-1.29	110	-
[1397]	26/08/17	69,640	69,840	69,370	69,690	+200	+0.29	154	-
[1397]	26/08/14	70,020	70,270	69,370	69,490	-40	-0.06	2,291	-
[1397]	26/08/13	69,140	69,550	69,130	69,530	+1,220	+1.79	407	-
[1397]	26/08/12	67,930	68,310	67,650	68,310	+670	+0.99	165	-
[1397]	26/08/10	66,880	67,750	66,790	67,640	+1,320	+1.99	2,640	-
[1397]	26/08/07	66,480	66,530	65,460	66,320	-140	-0.21	1,889	-
[1397]	26/08/06	66,310	66,520	65,700	66,460	-570	-0.85	1,310	-
[1397]	26/08/05	66,300	67,030	66,300	67,030	+2,330	+3.60	852	-
[1397]	26/08/04	64,930	64,930	63,700	64,700	+300	+0.47	5,010	-
[1397]	26/08/03	64,470	64,470	63,460	64,400	-670	-1.03	2,202	-
[1397]	26/07/31	65,370	66,120	64,720	65,070	+2,460	+3.93	2,725	-
[1397]	26/07/30	62,210	63,530	62,200	62,610	+340	+0.55	3,982	-
[1397]	26/07/29	63,420	63,860	61,210	62,270	-830	-1.32	4,094	-
[1397]	26/07/28	64,210	64,210	62,680	63,100	-2,540	-3.87	4,558	-
[1397]	26/07/27	65,370	65,740	64,980	65,640	+410	+0.63	5,215	-
[1397]	26/07/24	66,240	66,300	64,980	65,230	-1,890	-2.82	4,617	-
[1397]	26/07/23	67,430	67,760	66,980	67,120	+290	+0.43	415	-
[1397]	26/07/22	68,110	68,230	66,830	66,830	-100	-0.15	2,784	-
[1397]	26/07/21	65,530	66,930	65,010	66,930	+1,920	+2.95	2,804	-
[1397]	26/07/17	66,460	66,460	63,660	65,010	-2,710	-4.00	3,198	-
[1397]	26/07/16	68,450	68,450	67,270	67,720	-1,730	-2.49	7,480	-
[1397]	26/07/15	69,020	69,550	68,620	69,450	+1,060	+1.55	694	-
[1397]	26/07/14	67,490	68,390	67,200	68,390	+470	+0.69	2,323	-
[1397]	26/07/13	69,260	69,770	67,440	67,920	-1,630	-2.34	1,533	-
[1397]	26/07/10	69,810	70,160	69,420	69,550	+740	+1.08	16,694	-
[1397]	26/07/09	68,350	69,060	68,320	68,810	+950	+1.40	3,991	-
[1397]	26/07/08	67,880	69,070	67,850	67,860	-1,710	-2.46	2,388	-
[1397]	26/07/07	70,380	70,550	68,870	69,570	-970	-1.38	1,609	-
[1397]	26/07/06	70,800	71,010	69,790	70,540	-50	-0.07	4,173	-
[1397]	26/07/03	69,210	70,590	68,560	70,590	+430	+0.61	5,255	-
[1397]	26/07/02	69,910	70,380	69,620	70,160	-1,150	-1.61	1,369	-
[1397]	26/07/01	71,930	72,800	71,060	71,310	-200	-0.28	2,434	-
[1397]	26/06/30	71,280	71,510	70,470	71,510	+1,270	+1.81	1,521	-
[1397]	26/06/29	70,940	70,940	68,870	70,240	+300	+0.43	1,141	-
[1397]	26/06/26	72,110	72,110	69,550	69,940	-3,240	-4.43	1,959	-
[1397]	26/06/25	71,630	73,300	71,560	73,180	+3,150	+4.50	1,142	-
[1397]	26/06/24	70,960	70,960	69,680	70,030	-800	-1.13	1,255	-
[1397]	26/06/23	73,320	73,320	70,830	70,830	-2,530	-3.45	1,705	-
[1397]	26/06/22	72,010	73,790	72,010	73,360	+1,640	+2.29	1,890	-
[1397]	26/06/19	72,810	72,850	71,510	71,720	-260	-0.36	599	-
[1397]	26/06/18	71,350	72,080	71,350	71,980	+1,170	+1.65	1,247	-
[1397]	26/06/17	69,970	70,930	69,970	70,810	+650	+0.93	536	-
[1397]	26/06/16	70,280	70,820	69,890	70,160	+20	+0.03	6,888	-
[1397]	26/06/15	69,340	70,330	69,310	70,140	+3,160	+4.72	1,206	-
[1397]	26/06/12	67,260	67,730	66,820	66,980	+1,980	+3.05	1,029	-
[1397]	26/06/11	63,470	65,000	63,270	65,000	-800	-1.22	1,186	-
[1397]	26/06/10	65,110	65,800	64,620	65,800	-170	-0.26	1,675	-
[1397]	26/06/09	65,670	66,110	64,700	65,970	+1,580	+2.45	1,504	-
[1397]	26/06/08	64,520	65,220	64,200	64,390	-2,930	-4.35	2,791	-
[1397]	26/06/05	67,750	67,750	66,630	67,320	-1,020	-1.49	2,061	-
[1397]	26/06/04	68,430	68,540	67,830	68,340	-960	-1.39	699	-
[1397]	26/06/03	68,350	69,470	68,350	69,300	+1,910	+2.83	701	-
[1397]	26/06/02	67,800	67,800	66,420	67,390	-400	-0.59	3,682	-
[1397]	26/06/01	67,550	67,930	67,200	67,790	+640	+0.95	7,125	-
[1397]	26/05/29	66,340	67,230	66,340	67,150	+1,870	+2.86	781	-
[1397]	26/05/28	65,320	65,870	64,820	65,280	-670	-1.02	1,973	-
[1397]	26/05/27	67,130	67,130	65,950	65,950	+270	+0.41	309	-
[1397]	26/05/26	65,800	65,800	65,600	65,680	-310	-0.47	18	-
[1397]	26/05/25	64,680	66,020	64,550	65,990	+1,890	+2.95	774	-
[1397]	26/05/22	62,960	64,100	62,960	64,100	+1,850.0	+2.97	1,107	-
[1397]	26/05/21	61,970	62,750	61,940	62,250	+1,840.0	+3.05	1,858	-
[1397]	26/05/20	61,090	61,090	60,000	60,410	-1,020.0	-1.66	8,553	-
[1397]	26/05/19	61,900	61,980	61,000	61,430	-60.0	-0.10	408	-
[1397]	26/05/18	62,310	62,310	61,130	61,490	-510.0	-0.82	589	-
[1397]	26/05/15	63,870	63,890	61,670	62,000	-1,450.0	-2.29	1,283	-
[1397]	26/05/14	64,310	64,420	63,430	63,450	-510.0	-0.80	2,064	-
[1397]	26/05/13	63,260	64,000	63,260	63,960	+560.0	+0.88	705	-
[1397]	26/05/12	63,540	63,800	63,000	63,400	+280.0	+0.44	1,575	-
[1397]	26/05/11	64,290	64,290	63,120	63,120	-200.0	-0.32	1,159	-
[1397]	26/05/08	63,040	63,320	62,900	63,320	-360.0	-0.57	1,208	-
[1397]	26/05/07	62,460	63,880	62,460	63,680	+3,430.0	+5.69	1,626	-
[1397]	26/05/01	60,180	60,320	60,160	60,250	+430.0	+0.72	73	-
[1397]	26/04/30	59,930	60,080	59,670	59,820	-680.0	-1.12	1,506	-
[1397]	26/04/28	61,070	61,090	60,410	60,500	-640.0	-1.05	202	-
[1397]	26/04/27	60,790	61,520	60,290	61,140	+910	+1.51	7,456	-
[1397]	26/04/24	60,060	60,230	60,010	60,230	+490	+0.82	859	-
[1397]	26/04/23	60,140	60,670	59,340	59,740	-500	-0.83	15,855	-
[1397]	26/04/22	59,890	60,260	59,890	60,240	+210	+0.35	1,117	-
[1397]	26/04/21	59,760	60,280	59,760	60,030	+580	+0.98	743	-
[1397]	26/04/20	59,600	59,820	59,450	59,450	-40	-0.07	1,000	-
[1397]	26/04/17	59,840	59,990	59,490	59,490	-800	-1.33	7,629	-
[1397]	26/04/16	59,180	60,340	59,180	60,290	+1,520	+2.59	1,282	-
[1397]	26/04/15	59,340	59,340	58,770	58,770	+260	+0.44	373	-
[1397]	26/04/14	58,120	58,610	58,010	58,510	+1,390	+2.43	1,380	-
[1397]	26/04/13	56,940	57,340	56,940	57,120	-470	-0.82	208	-
[1397]	26/04/10	57,260	57,600	57,170	57,590	+1,100	+1.95	1,808	-
[1397]	26/04/09	57,020	57,020	56,470	56,490	-500	-0.88	526	-
[1397]	26/04/08	56,780	57,060	56,380	56,990	+2,940	+5.44	2,676	-
[1397]	26/04/07	54,210	54,360	53,720	54,050	-380	-0.70	815	-
[1397]	26/04/06	54,150	55,000	54,150	54,430	+310	+0.57	7,967	-
[1397]	26/04/03	54,230	54,370	53,990	54,120	+730	+1.37	1,478	-
[1397]	26/04/02	55,090	55,170	53,220	53,390	-1,470	-2.68	6,763	-
[1397]	26/04/01	53,930	54,860	53,750	54,860	+2,640	+5.06	536	-
[1397]	26/03/31	52,030	53,090	51,500	52,220	-360	-0.68	1,241	-
[1397]	26/03/30	53,000	53,000	51,430	52,580	-1,410	-2.61	7,422	-
[1397]	26/03/27	53,650	54,190	53,240	53,990	-20	-0.04	3,083	-
[1397]	26/03/26	54,580	54,740	53,920	54,010	-290	-0.53	1,354	-
[1397]	26/03/25	54,100	54,640	54,080	54,300	+1,670	+3.17	11,909	-
[1397]	26/03/24	53,420	53,420	52,300	52,630	+630	+1.21	4,986	-
[1397]	26/03/23	51,650	52,220	51,280	52,000	-1,930	-3.58	9,782	-
[1397]	26/03/19	54,320	54,480	53,800	53,930	-1,860	-3.33	3,985	-
[1397]	26/03/18	54,960	55,840	54,960	55,790	+1,460	+2.69	841	-
[1397]	26/03/17	55,000	55,000	54,180	54,330	+120	+0.22	316	-
[1397]	26/03/16	54,360	54,360	53,800	54,210	-290	-0.53	642	-
[1397]	26/03/13	53,960	54,560	53,680	54,500	-420	-0.76	1,258	-
[1397]	26/03/12	54,960	55,350	54,460	54,920	-840	-1.51	5,225	-
[1397]	26/03/11	55,690	56,400	55,690	55,760	+1,060	+1.94	210	-
[1397]	26/03/10	54,910	55,270	54,460	54,700	+1,200	+2.24	1,043	-
[1397]	26/03/09	53,060	53,500	52,060	53,500	-2,560	-4.57	6,173	-
[1397]	26/03/06	55,120	56,140	55,120	56,060	+240	+0.43	929	-
[1397]	26/03/05	56,810	57,240	55,710	55,820	+910	+1.66	8,031	-
[1397]	26/03/04	55,780	56,130	54,400	54,910	-1,870	-3.29	5,800	-
[1397]	26/03/03	58,360	58,360	56,780	56,780	-1,760	-3.01	3,232	-
[1397]	26/03/02	58,390	59,020	58,000	58,540	-960	-1.61	2,180	-
[1397]	26/02/27	59,130	59,590	58,930	59,500	+70	+0.12	1,303	-
[1397]	26/02/26	60,020	60,020	59,300	59,430	+50	+0.08	1,532	-
[1397]	26/02/25	58,520	59,520	58,520	59,380	+1,500	+2.59	568	-
[1397]	26/02/24	57,570	58,040	57,370	57,880	+430	+0.75	660	-
[1397]	26/02/20	57,460	57,500	57,360	57,450	-680	-1.17	1,052	-
[1397]	26/02/19	58,100	58,310	58,090	58,130	+330	+0.57	1,003	-
[1397]	26/02/18	57,560	58,000	57,560	57,800	+620	+1.08	1,180	-
[1397]	26/02/17	57,160	57,430	56,790	57,180	-320	-0.56	977	-
[1397]	26/02/16	58,020	58,020	57,500	57,500	-180	-0.31	567	-
[1397]	26/02/13	57,800	57,930	57,350	57,680	-590	-1.01	1,028	-
[1397]	26/02/12	58,530	58,600	58,240	58,270	+30	+0.05	827	-
[1397]	26/02/10	57,640	58,590	57,640	58,240	+1,230	+2.16	1,627	-
[1397]	26/02/09	57,980	57,990	57,010	57,010	+2,240	+4.09	4,178	-
[1397]	26/02/06	53,990	54,790	53,600	54,770	+280	+0.51	1,756	-
[1397]	26/02/05	54,700	55,050	54,370	54,490	-430	-0.78	969	-
[1397]	26/02/04	54,770	55,050	54,630	54,920	-430	-0.78	3,230	-
[1397]	26/02/03	54,530	55,350	54,440	55,350	+2,020	+3.79	805	-
[1397]	26/02/02	54,270	54,750	53,280	53,330	-620	-1.15	1,809	-
[1397]	26/01/30	53,920	54,070	53,600	53,950	-50	-0.09	155	-
[1397]	26/01/29	54,610	54,610	53,930	54,000	-50	-0.09	248	-
[1397]	26/01/28	53,600	54,050	53,460	54,050	+370	+0.69	2,079	-
[1397]	26/01/27	53,450	53,680	53,290	53,680	+180	+0.34	238	-
[1397]	26/01/26	53,370	53,670	53,370	53,500	-900	-1.65	2,401	-
[1397]	26/01/23	54,670	54,670	54,300	54,400	-60	-0.11	902	-
[1397]	26/01/22	54,160	54,490	53,960	54,460	+1,150	+2.16	1,499	-
[1397]	26/01/21	52,630	53,390	52,630	53,310	-290	-0.54	187	-
[1397]	26/01/20	53,600	53,780	53,500	53,600	-460	-0.85	385	-
[1397]	26/01/19	53,950	54,060	53,700	54,060	-630	-1.15	2,292	-
[1397]	26/01/16	54,560	54,700	54,380	54,690	-20	-0.04	1,809	-
[1397]	26/01/15	54,630	54,710	54,400	54,710	-250	-0.45	5,339	-
[1397]	26/01/14	54,600	55,060	54,530	54,960	+680	+1.25	7,165	-
[1397]	26/01/13	54,500	54,500	54,170	54,280	+2,050	+3.92	2,289	-
[1397]	26/01/09	52,230	52,230	52,230	52,230	+440	+0.85	1	-
[1397]	26/01/08	52,190	52,270	51,790	51,790	-700	-1.33	73	-
[1397]	26/01/07	52,820	52,860	52,490	52,490	-550	-1.04	959	-
[1397]	26/01/06	52,840	53,040	52,650	53,040	+630	+1.20	900	-
[1397]	26/01/05	51,730	52,620	51,730	52,410	+1,460	+2.87	3,952	-
[1397]	25/12/30	50,870	51,040	50,800	50,950	-20	-0.04	285	-
[1397]	25/12/29	50,960	51,200	50,950	50,970	-340	-0.66	437	-
[1397]	25/12/26	51,040	51,400	51,040	51,310	+390	+0.77	292	-
[1397]	25/12/25	50,990	50,990	50,920	50,920	+40	+0.08	102	-
[1397]	25/12/24	51,000	51,000	50,880	50,880	-90	-0.18	4,136	-
[1397]	25/12/23	50,890	50,970	50,890	50,970	+80	+0.16	13	-
[1397]	25/12/22	50,990	51,100	50,750	50,890	+880	+1.76	134	-
[1397]	25/12/19	49,840	50,230	49,840	50,010	+380	+0.77	749	-
[1397]	25/12/18	49,340	49,630	49,160	49,630	-320	-0.64	608	-
[1397]	25/12/17	50,000	50,010	49,600	49,950	-100	-0.20	2,131	-
[1397]	25/12/16	50,570	50,570	49,910	50,050	-730	-1.44	7,693	-
[1397]	25/12/15	50,590	50,830	50,500	50,780	-610	-1.19	1,703	-
[1397]	25/12/12	51,160	51,610	51,120	51,390	+650	+1.28	1,427	-
[1397]	25/12/11	51,090	51,090	50,660	50,740	-350	-0.69	6	-
[1397]	25/12/10	51,540	51,550	51,090	51,090	-150	-0.29	576	-
[1397]	25/12/09	51,100	51,270	51,100	51,240	+250	+0.49	44	-
[1397]	25/12/08	50,930	51,030	50,930	50,990	+60	+0.12	29	-
[1397]	25/12/05	50,950	50,970	50,800	50,930	-530	-1.03	457	-
[1397]	25/12/04	50,730	51,510	50,680	51,460	+1,000	+1.98	2,575	-
[1397]	25/12/03	50,240	50,610	50,230	50,460	+640	+1.28	895	-
[1397]	25/12/02	49,820	49,820	49,820	49,820	-60	-0.12	3	-
[1397]	25/12/01	50,500	50,500	49,750	49,880	-680	-1.34	154	-
[1397]	25/11/28	50,770	50,770	50,530	50,560	-130	-0.26	109	-
[1397]	25/11/27	50,470	50,800	50,470	50,690	+640	+1.28	164	-
[1397]	25/11/26	49,570	50,250	49,570	50,050	+920	+1.87	1,911	-
[1397]	25/11/25	49,630	49,630	49,110	49,130	-130	-0.26	52	-
[1397]	25/11/21	49,090	49,430	48,950	49,260	-1,170	-2.32	1,539	-
[1397]	25/11/20	50,940	51,060	50,210	50,430	+1,200	+2.44	346	-
[1397]	25/11/19	49,140	49,380	48,990	49,230	-70	-0.14	36	-
[1397]	25/11/18	50,400	50,400	49,220	49,300	-1,490	-2.93	1,168	-
[1397]	25/11/17	50,740	50,790	50,470	50,790	-100	-0.20	37	-
[1397]	25/11/14	50,730	51,180	50,650	50,890	-920	-1.78	2,215	-
[1397]	25/11/13	51,690	51,810	51,550	51,810	+250	+0.48	118	-
[1397]	25/11/12	51,260	51,590	51,260	51,560	+390	+0.76	94	-
[1397]	25/11/11	51,990	52,020	51,170	51,170	-300	-0.58	444	-
[1397]	25/11/10	51,290	51,470	50,960	51,470	+660	+1.30	2,091	-
[1397]	25/11/07	50,570	50,810	50,250	50,810	-570	-1.11	392	-
[1397]	25/11/06	51,700	51,800	51,210	51,380	+780	+1.54	11,162	-
[1397]	25/11/05	51,270	51,270	49,740	50,600	-1,450	-2.79	12,080	-
[1397]	25/11/04	52,920	53,090	52,050	52,050	-1,630	-3.04	29,853	-
[1397]	25/10/31	52,170	53,680	52,170	53,680	+2,130	+4.13	1,832	-
[1397]	25/10/30	51,690	51,840	51,550	51,550	-300	-0.58	1,995	-
[1397]	25/10/29	51,210	52,000	51,210	51,850	+1,150	+2.27	2,544	-
[1397]	25/10/28	50,920	51,000	50,700	50,700	-360	-0.71	232	-
[1397]	25/10/27	50,590	51,060	50,480	51,060	+1,150	+2.30	2,110	-
[1397]	25/10/24	49,710	49,920	49,550	49,910	+750	+1.53	533	-
[1397]	25/10/23	48,980	49,170	48,980	49,160	-710	-1.42	307	-
[1397]	25/10/22	49,790	49,870	49,160	49,870	+80	+0.16	3,337	-
[1397]	25/10/21	50,250	50,480	49,780	49,790	+30	+0.06	12,048	-
[1397]	25/10/20	48,900	49,760	48,900	49,760	+1,760	+3.67	2,379	-
[1397]	25/10/17	48,170	48,590	48,000	48,000	-750	-1.54	225	-
[1397]	25/10/16	48,610	48,770	48,500	48,750	+630	+1.31	9,795	-
[1397]	25/10/15	47,540	48,230	47,500	48,120	+870	+1.84	662	-
[1397]	25/10/14	47,960	48,320	47,180	47,250	-1,410	-2.90	9,225	-
[1397]	25/10/10	49,260	49,260	48,470	48,660	-260	-0.53	1,112	-
[1397]	25/10/09	48,620	48,920	48,550	48,920	+550	+1.14	1,049	-
[1397]	25/10/08	48,360	48,570	48,360	48,370	-50	-0.10	349	-
[1397]	25/10/07	48,860	48,990	48,420	48,420	-440	-0.90	1,593	-
[1397]	25/10/06	48,170	48,950	48,150	48,860	+2,310	+4.96	18,308	-
[1397]	25/10/03	46,070	46,550	46,070	46,550	+790	+1.73	431	-
[1397]	25/10/02	45,700	45,900	45,700	45,760	+370	+0.82	424	-
[1397]	25/10/01	45,650	45,650	45,170	45,390	-360	-0.79	2,499	-
[1397]	25/09/30	45,910	45,940	45,750	45,750	+40	+0.09	2,154	-
[1397]	25/09/29	45,750	45,760	45,710	45,710	-190	-0.41	47	-
[1397]	25/09/26	46,190	46,190	45,900	45,900	-350	-0.76	10,139	-
[1397]	25/09/25	46,100	46,260	46,090	46,250	+420	+0.92	88	-
[1397]	25/09/24	45,970	45,990	45,810	45,830	-330	-0.71	916	-
[1397]	25/09/22	45,750	46,280	45,750	46,160	+620	+1.36	229	-
[1397]	25/09/19	46,320	46,320	45,000	45,540	-310	-0.68	1,341	-
[1397]	25/09/18	45,440	45,970	45,440	45,850	+480	+1.06	297	-
[1397]	25/09/17	45,230	45,480	45,230	45,370	-140	-0.31	123	-
[1397]	25/09/16	45,480	45,510	45,160	45,510	+230	+0.51	558	-
[1397]	25/09/12	45,390	45,390	45,210	45,280	+430	+0.96	789	-
[1397]	25/09/11	44,740	44,850	44,520	44,850	+770	+1.75	3,085	-
[1397]	25/09/10	44,070	44,080	44,070	44,080	+210	+0.48	14	-
[1397]	25/09/09	44,380	44,600	43,870	43,870	-240	-0.54	1,803	-
[1397]	25/09/08	44,050	44,300	44,020	44,110	+660	+1.52	2,375	-
[1397]	25/09/05	43,460	43,660	43,300	43,450	+380	+0.88	1,302	-