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
[1458]	26/10/29	78,430	79,350	76,720	78,980	+1,680.0	+2.17	144,436	-
[1458]	26/10/28	78,110	78,120	76,920	77,300	+1,700.0	+2.25	121,086	-
[1458]	26/10/27	75,310	76,600	75,020	75,600	+2,400.0	+3.28	125,846	-
[1458]	26/10/26	73,490	74,800	72,890	73,200	-1,250.0	-1.68	128,288	-
[1458]	26/10/23	72,240	74,530	71,430	74,450	-690.0	-0.92	196,396	-
[1458]	26/10/22	78,510	79,590	74,820	75,140	-3,900.0	-4.93	166,459	-
[1458]	26/10/21	80,070	80,880	78,820	79,040	+1,350.0	+1.74	150,115	-
[1458]	26/10/20	79,250	79,360	77,030	77,690	-2,120.0	-2.66	152,870	-
[1458]	26/10/19	77,500	80,080	77,020	79,810	-1,090.0	-1.35	165,943	-
[1458]	26/10/16	80,410	81,750	79,890	80,900	+1,990.0	+2.52	175,714	-
[1458]	26/10/15	82,870	82,970	77,700	78,910	-8,410.0	-9.63	285,576	-
[1458]	26/10/14	87,340	88,830	86,580	87,320	+80.0	+0.09	110,765	-
[1458]	26/10/13	86,760	87,590	85,320	87,240	-3,380.0	-3.73	137,473	-
[1458]	26/10/09	88,480	90,790	88,190	90,620	-150.0	-0.17	122,399	-
[1458]	26/10/08	92,680	93,030	90,770	90,770	-2,710.0	-2.90	125,391	-
[1458]	26/10/07	94,970	95,260	93,180	93,480	-1,740.0	-1.83	105,388	-
[1458]	26/10/06	93,250	95,260	92,610	95,220	+2,220.0	+2.39	138,346	-
[1458]	26/10/05	92,060	93,320	91,920	93,000	+4,500.0	+5.08	129,312	-
[1458]	26/10/02	89,100	89,860	88,250	88,500	-1,900.0	-2.10	102,655	-
[1458]	26/10/01	85,770	90,540	85,710	90,400	+5,210.0	+6.12	179,121	-
[1458]	26/09/30	83,730	85,340	83,090	85,190	+3,690.0	+4.53	109,741	-
[1458]	26/09/29	81,710	82,450	79,720	81,500	-250.0	-0.31	95,645	-
[1458]	26/09/28	83,370	84,610	81,750	81,750	-1,320.0	-1.59	110,217	-
[1458]	26/09/25	80,910	83,090	80,910	83,070	+2,180.0	+2.70	108,448	-
[1458]	26/09/24	81,680	82,660	80,890	80,890	+1,070.0	+1.34	103,179	-
[1458]	26/09/18	79,040	80,690	78,150	79,820	+2,280.0	+2.94	131,450	-
[1458]	26/09/17	78,500	78,790	76,750	77,540	+540.0	+0.70	92,758	-
[1458]	26/09/16	76,440	77,000	75,230	77,000	+980.0	+1.29	95,067	-
[1458]	26/09/15	74,920	77,390	74,640	76,020	-280.0	-0.37	104,576	-
[1458]	26/09/14	74,620	76,330	74,050	76,300	-960.0	-1.24	115,696	-
[1458]	26/09/11	75,670	77,360	75,150	77,260	-2,910.0	-3.63	122,045	-
[1458]	26/09/10	78,850	80,170	77,590	80,170	+370.0	+0.46	107,886	-
[1458]	26/09/09	79,760	81,630	79,640	79,800	-690.0	-0.86	127,474	-
[1458]	26/09/08	81,920	84,190	80,490	80,490	-2,640.0	-3.18	96,053	-
[1458]	26/09/07	82,480	83,950	82,040	83,130	+3,110.0	+3.89	97,818	-
[1458]	26/09/04	78,860	80,290	78,110	80,020	+2,080.0	+2.67	86,907	-
[1458]	26/09/03	79,100	79,130	76,820	77,940	-110.0	-0.14	98,778	-
[1458]	26/09/02	79,360	79,610	77,900	78,050	-4,850.0	-5.85	141,455	-
[1458]	26/09/01	81,940	83,740	81,290	82,900	-260.0	-0.31	91,273	-
[1458]	26/08/31	79,080	83,160	78,880	83,160	-40.0	-0.05	108,284	-
[1458]	26/08/28	82,780	84,500	82,490	83,200	+530.0	+0.64	69,561	-
[1458]	26/08/27	84,550	84,770	81,770	82,670	-380.0	-0.46	83,644	-
[1458]	26/08/26	81,450	83,450	80,840	83,050	+810.0	+0.98	73,725	-
[1458]	26/08/25	80,170	82,240	78,920	82,240	+1,020.0	+1.26	94,484	-
[1458]	26/08/24	82,800	82,990	81,050	81,220	-1,260.0	-1.53	89,533	-
[1458]	26/08/21	81,220	82,710	80,500	82,480	-470.0	-0.57	102,418	-
[1458]	26/08/20	82,400	83,230	81,550	82,950	+2,050.0	+2.53	105,105	-
[1458]	26/08/19	81,980	83,050	80,260	80,900	-5,410.0	-6.27	156,223	-
[1458]	26/08/18	90,040	90,490	85,980	86,310	-4,330.0	-4.78	130,094	-
[1458]	26/08/17	89,980	90,840	88,920	90,640	+1,240.0	+1.39	92,585	-
[1458]	26/08/14	91,240	91,840	88,890	89,400	+700.0	+0.79	122,226	-
[1458]	26/08/13	88,920	89,760	88,150	88,700	+1,930.0	+2.22	129,331	-
[1458]	26/08/12	85,540	86,770	84,460	86,770	+1,570.0	+1.84	84,420	-
[1458]	26/08/10	83,060	85,200	82,720	85,200	+3,380.0	+4.13	110,408	-
[1458]	26/08/07	82,220	82,470	79,320	81,820	-140.0	-0.17	112,543	-
[1458]	26/08/06	81,520	82,280	80,020	81,960	-1,470.0	-1.76	105,966	-
[1458]	26/08/05	81,820	83,430	81,620	83,430	+5,620.0	+7.22	113,131	-
[1458]	26/08/04	78,250	78,480	75,130	77,810	+640.0	+0.83	97,691	-
[1458]	26/08/03	76,860	77,650	74,680	77,170	-1,680.0	-2.13	113,604	-
[1458]	26/07/31	79,480	81,270	77,580	78,850	+5,870.0	+8.04	183,264	-
[1458]	26/07/30	71,980	75,410	71,410	72,980	+830.0	+1.15	164,443	-
[1458]	26/07/29	74,720	75,990	69,530	72,150	-1,990.0	-2.68	201,304	-
[1458]	26/07/28	76,210	76,430	73,030	74,140	-6,420.0	-7.97	140,661	-
[1458]	26/07/27	81,100	81,150	78,470	80,560	+960.0	+1.21	103,217	-
[1458]	26/07/24	82,100	82,100	78,660	79,600	-4,560.0	-5.42	149,730	-
[1458]	26/07/23	84,730	85,770	83,720	84,160	+870.0	+1.04	115,758	-
[1458]	26/07/22	86,590	87,240	83,100	83,290	-390.0	-0.47	141,185	-
[1458]	26/07/21	80,290	83,680	78,890	83,680	+4,800.0	+6.09	131,632	-
[1458]	26/07/17	81,920	81,930	75,030	78,880	-6,920	-8.07	271,674	-
[1458]	26/07/16	87,830	88,000	84,730	85,800	-4,690	-5.18	167,456	-
[1458]	26/07/15	89,510	90,840	88,280	90,490	+2,480	+2.82	125,590	-
[1458]	26/07/14	85,710	88,250	84,280	88,010	+1,220	+1.41	121,898	-
[1458]	26/07/13	89,910	91,660	85,280	86,790	-3,830	-4.23	156,373	-
[1458]	26/07/10	91,340	92,460	90,080	90,620	+1,960	+2.21	179,490	-
[1458]	26/07/09	87,890	90,070	87,540	88,660	+2,270	+2.63	200,326	-
[1458]	26/07/08	86,940	90,120	86,390	86,390	-3,550	-3.95	338,335	-
[1458]	26/07/07	93,070	94,220	88,980	89,940	-3,710	-3.96	254,315	-
[1458]	26/07/06	94,370	95,350	91,400	93,650	-160	-0.17	237,624	-
[1458]	26/07/03	89,790	93,810	88,080	93,810	+2,650	+2.91	286,328	-
[1458]	26/07/02	91,630	94,160	90,890	91,160	-4,410	-4.61	248,931	-
[1458]	26/07/01	98,690	99,730	94,800	95,570	+790	+0.83	239,362	-
[1458]	26/06/30	95,220	96,220	92,640	94,780	+1,610	+1.73	202,555	-
[1458]	26/06/29	93,660	93,670	89,180	93,170	+500	+0.54	124,656	-
[1458]	26/06/26	97,020	98,100	90,670	92,670	-8,480	-8.38	316,338	-
[1458]	26/06/25	97,050	101,650	96,460	101,150	+8,600	+9.29	201,796	-
[1458]	26/06/24	93,580	95,290	90,580	92,550	-1,950	-2.06	291,005	-
[1458]	26/06/23	102,250	102,450	94,490	94,500	-7,550	-7.40	239,394	-
[1458]	26/06/22	98,370	103,100	98,260	102,050	+3,430	+3.48	165,878	-
[1458]	26/06/19	100,400	100,600	96,820	98,620	+670	+0.68	213,680	-
[1458]	26/06/18	96,280	98,750	95,860	97,950	+3,100	+3.27	208,264	-
[1458]	26/06/17	91,790	95,320	91,780	94,850	+1,560	+1.67	188,360	-
[1458]	26/06/16	93,430	94,990	92,520	93,290	-60	-0.06	186,680	-
[1458]	26/06/15	91,670	94,050	91,570	93,350	+8,460	+9.97	250,420	-
[1458]	26/06/12	85,910	87,280	84,200	84,890	+4,660	+5.81	266,942	-
[1458]	26/06/11	76,360	80,670	75,530	80,230	-120	-0.15	254,328	-
[1458]	26/06/10	81,320	82,520	79,020	80,350	-2,820	-3.39	272,091	-
[1458]	26/06/09	81,870	83,450	79,600	83,170	+3,270	+4.09	255,624	-
[1458]	26/06/08	79,150	81,750	78,290	79,900	-6,750	-7.79	351,551	-
[1458]	26/06/05	86,900	87,190	84,660	86,650	-2,360	-2.65	184,118	-
[1458]	26/06/04	90,000	90,020	87,450	89,010	-2,570	-2.81	181,878	-
[1458]	26/06/03	89,820	92,360	88,800	91,580	+4,650	+5.35	230,674	-
[1458]	26/06/02	88,240	88,240	84,010	86,930	-690	-0.79	227,551	-
[1458]	26/06/01	86,060	88,320	85,930	87,620	+1,650	+1.92	187,475	-
[1458]	26/05/29	84,310	86,490	84,120	85,970	+4,110	+5.02	175,710	-
[1458]	26/05/28	81,700	83,110	79,840	81,860	-1,200	-1.44	221,960	-
[1458]	26/05/27	86,420	86,500	82,970	83,060	+470	+0.57	179,497	-
[1458]	26/05/26	83,650	83,650	81,720	82,590	-940	-1.13	150,294	-
[1458]	26/05/25	79,980	83,680	79,710	83,530	+5,050	+6.43	199,100	-
[1458]	26/05/22	76,300	78,790	76,170	78,480	+3,900.0	+5.23	213,876	-
[1458]	26/05/21	73,730	75,410	73,510	74,580	+4,140.0	+5.88	200,885	-
[1458]	26/05/20	71,770	71,800	69,000	70,440	-1,840.0	-2.55	228,561	-
[1458]	26/05/19	73,720	74,200	71,330	72,280	-380.0	-0.52	175,697	-
[1458]	26/05/18	74,730	74,970	71,590	72,660	-1,590.0	-2.14	225,093	-
[1458]	26/05/15	77,840	78,590	72,960	74,250	-2,900.0	-3.76	235,305	-
[1458]	26/05/14	79,660	80,010	77,150	77,150	-1,560.0	-1.98	218,005	-
[1458]	26/05/13	76,200	78,870	76,150	78,710	+1,450.0	+1.88	160,258	-
[1458]	26/05/12	77,620	78,550	75,940	77,260	+560.0	+0.73	162,659	-
[1458]	26/05/11	79,020	79,080	76,530	76,700	-480.0	-0.62	164,497	-
[1458]	26/05/08	76,830	77,400	75,900	77,180	-930.0	-1.19	188,679	-
[1458]	26/05/07	75,620	78,560	75,270	78,110	+8,320.0	+11.92	236,082	-
[1458]	26/05/01	70,260	70,350	69,550	69,790	+510.0	+0.74	149,757	-
[1458]	26/04/30	69,350	69,840	68,500	69,280	-1,570.0	-2.22	197,278	-
[1458]	26/04/28	71,940	72,160	70,380	70,850	-1,620.0	-2.24	212,529	-
[1458]	26/04/27	71,410	73,210	70,160	72,470	+2,090	+2.97	279,823	-
[1458]	26/04/24	69,700	70,500	69,340	70,380	+1,290	+1.87	206,419	-
[1458]	26/04/23	71,010	71,560	67,870	69,090	-1,030	-1.47	300,569	-
[1458]	26/04/22	68,960	70,430	68,810	70,120	+480	+0.69	216,698	-
[1458]	26/04/21	68,950	70,230	68,880	69,640	+1,300	+1.90	194,806	-
[1458]	26/04/20	68,580	69,210	68,200	68,340	+340	+0.50	154,296	-
[1458]	26/04/17	69,560	69,750	68,000	68,000	-2,300	-3.27	128,795	-
[1458]	26/04/16	67,860	70,450	67,780	70,300	+3,380	+5.05	281,234	-
[1458]	26/04/15	67,890	67,890	66,650	66,920	+710	+1.07	245,681	-
[1458]	26/04/14	65,200	66,510	65,140	66,210	+2,980	+4.71	232,509	-
[1458]	26/04/13	63,010	63,800	62,610	63,230	-880	-1.37	170,326	-
[1458]	26/04/10	63,530	64,350	63,250	64,110	+2,210	+3.57	244,420	-
[1458]	26/04/09	62,880	63,020	61,610	61,900	-1,150	-1.82	209,310	-
[1458]	26/04/08	62,120	63,070	61,300	63,050	+6,280	+11.06	309,624	-
[1458]	26/04/07	57,150	57,700	56,080	56,770	+90	+0.16	165,565	-
[1458]	26/04/06	56,200	57,980	56,140	56,680	+600	+1.07	188,998	-
[1458]	26/04/03	56,300	56,670	55,630	56,080	+1,360	+2.49	115,306	-
[1458]	26/04/02	58,410	58,530	54,250	54,720	-2,730	-4.75	348,617	-
[1458]	26/04/01	55,840	57,450	55,280	57,450	+5,180	+9.91	257,301	-
[1458]	26/03/31	51,820	54,270	50,920	52,270	-1,230	-2.30	343,986	-
[1458]	26/03/30	50,900	53,500	50,750	53,500	-2,570	-4.58	320,344	-
[1458]	26/03/27	55,310	56,770	54,190	56,070	-240	-0.43	233,288	-
[1458]	26/03/26	57,200	57,790	55,640	56,310	-620	-1.09	198,720	-
[1458]	26/03/25	56,570	57,480	56,240	56,930	+3,070	+5.70	254,850	-
[1458]	26/03/24	54,700	54,820	52,550	53,860	+1,540	+2.94	213,667	-
[1458]	26/03/23	51,970	52,750	50,540	52,320	-3,960	-7.04	328,992	-
[1458]	26/03/19	57,270	57,450	55,850	56,280	-4,140	-6.85	244,799	-
[1458]	26/03/18	58,530	60,420	58,410	60,420	+3,290	+5.76	214,562	-
[1458]	26/03/17	58,130	58,550	56,630	57,130	0	0.00	184,320	-
[1458]	26/03/16	57,070	57,720	55,840	57,130	-80	-0.14	186,197	-
[1458]	26/03/13	56,410	57,910	56,200	57,210	-1,530	-2.60	197,273	-
[1458]	26/03/12	58,540	59,360	57,300	58,740	-1,210	-2.02	229,482	-
[1458]	26/03/11	60,180	61,610	59,740	59,950	+1,650	+2.83	250,228	-
[1458]	26/03/10	58,360	59,320	56,900	58,300	+2,610	+4.69	202,068	-
[1458]	26/03/09	55,680	55,690	52,650	55,690	-5,990	-9.71	278,965	-
[1458]	26/03/06	59,890	61,800	59,210	61,680	+790	+1.30	255,694	-
[1458]	26/03/05	62,970	63,810	60,060	60,890	+2,240	+3.82	303,340	-
[1458]	26/03/04	60,240	61,940	57,290	58,650	-4,590	-7.26	661,912	-
[1458]	26/03/03	66,650	66,930	62,820	63,240	-4,100	-6.09	308,345	-
[1458]	26/03/02	66,560	68,150	65,540	67,340	-1,940	-2.80	338,171	-
[1458]	26/02/27	68,210	69,480	67,610	69,280	+200	+0.29	190,892	-
[1458]	26/02/26	70,000	70,440	68,670	69,080	+340	+0.49	241,784	-
[1458]	26/02/25	66,990	69,300	66,680	68,740	+3,090	+4.71	254,115	-
[1458]	26/02/24	64,250	65,900	64,210	65,650	+980	+1.52	171,603	-
[1458]	26/02/20	65,200	65,200	64,280	64,670	-1,450	-2.19	207,440	-
[1458]	26/02/19	66,080	66,610	65,830	66,120	+690	+1.05	209,023	-
[1458]	26/02/18	64,590	65,910	64,450	65,430	+1,510	+2.36	201,652	-
[1458]	26/02/17	64,700	64,770	63,050	63,920	-780	-1.21	220,518	-
[1458]	26/02/16	66,000	66,020	64,510	64,700	-370	-0.57	225,811	-
[1458]	26/02/13	65,560	65,830	64,250	65,070	-1,600	-2.40	270,365	-
[1458]	26/02/12	67,030	67,410	66,350	66,670	+130	+0.20	265,080	-
[1458]	26/02/10	65,260	67,250	65,210	66,540	+2,930	+4.61	286,350	-
[1458]	26/02/09	64,980	65,810	63,580	63,610	+4,590	+7.78	344,752	-
[1458]	26/02/06	56,650	59,030	56,200	59,020	+770	+1.32	281,102	-
[1458]	26/02/05	59,100	59,520	57,750	58,250	-930	-1.57	250,884	-
[1458]	26/02/04	58,760	59,510	58,420	59,180	-920	-1.53	214,526	-
[1458]	26/02/03	58,340	60,210	58,090	60,100	+4,290	+7.69	287,608	-
[1458]	26/02/02	57,690	59,100	55,680	55,810	-1,220	-2.14	329,953	-
[1458]	26/01/30	57,030	57,670	56,290	57,030	-180	-0.31	236,003	-
[1458]	26/01/29	58,210	58,280	56,650	57,210	0	0.00	276,080	-
[1458]	26/01/28	56,350	57,530	55,980	57,210	+190	+0.33	240,467	-
[1458]	26/01/27	56,210	57,130	55,650	57,020	+850	+1.51	183,356	-
[1458]	26/01/26	56,290	56,750	55,730	56,170	-2,120	-3.64	288,704	-
[1458]	26/01/23	58,540	58,710	57,780	58,290	+340	+0.59	169,375	-
[1458]	26/01/22	57,540	58,420	57,100	57,950	+2,060	+3.69	209,024	-
[1458]	26/01/21	54,650	56,150	54,650	55,890	-560	-0.99	190,251	-
[1458]	26/01/20	57,380	57,430	56,210	56,450	-1,280	-2.22	165,842	-
[1458]	26/01/19	57,120	57,770	56,680	57,730	-880	-1.50	176,734	-
[1458]	26/01/16	58,880	58,950	58,060	58,610	-340	-0.58	189,738	-
[1458]	26/01/15	58,620	59,030	58,050	58,950	-540	-0.91	264,874	-
[1458]	26/01/14	58,530	59,750	58,280	59,490	+1,780	+3.08	287,967	-
[1458]	26/01/13	58,220	58,400	57,540	57,710	+3,450	+6.36	228,364	-
[1458]	26/01/09	53,240	54,420	53,090	54,260	+1,600	+3.04	174,597	-
[1458]	26/01/08	53,980	54,190	52,510	52,660	-1,760	-3.23	201,513	-
[1458]	26/01/07	54,900	55,380	54,160	54,420	-1,120	-2.02	214,287	-
[1458]	26/01/06	54,920	55,640	54,590	55,540	+1,230	+2.26	243,290	-
[1458]	26/01/05	53,450	54,590	53,050	54,310	+3,160	+6.18	239,721	-
[1458]	25/12/30	51,090	51,570	50,880	51,150	-240	-0.47	103,876	-
[1458]	25/12/29	51,950	51,950	51,170	51,390	-450	-0.87	164,670	-
[1458]	25/12/26	51,410	52,310	51,410	51,840	+640	+1.25	143,970	-
[1458]	25/12/25	51,330	51,410	51,010	51,200	+70	+0.14	105,668	-
[1458]	25/12/24	51,450	51,720	51,070	51,130	-60	-0.12	156,390	-
[1458]	25/12/23	51,270	51,520	50,940	51,190	-10	-0.02	159,398	-
[1458]	25/12/22	51,210	51,610	50,900	51,200	+1,690	+3.41	183,595	-
[1458]	25/12/19	49,220	49,990	48,940	49,510	+940	+1.94	197,524	-
[1458]	25/12/18	47,810	48,790	47,730	48,570	-1,040	-2.10	153,581	-
[1458]	25/12/17	49,500	49,610	48,640	49,610	+230	+0.47	152,680	-
[1458]	25/12/16	50,500	50,530	49,180	49,380	-1,500	-2.95	195,682	-
[1458]	25/12/15	50,700	51,250	50,400	50,880	-1,330	-2.55	223,417	-
[1458]	25/12/12	51,720	52,790	51,430	52,210	+1,450	+2.86	233,836	-
[1458]	25/12/11	52,140	52,140	50,340	50,760	-860	-1.67	164,962	-
[1458]	25/12/10	52,270	52,780	51,170	51,620	-120	-0.23	215,430	-
[1458]	25/12/09	51,770	52,110	51,330	51,740	+90	+0.17	156,161	-
[1458]	25/12/08	51,980	51,980	50,930	51,650	+180	+0.35	203,115	-
[1458]	25/12/05	51,630	51,690	50,940	51,470	-1,160	-2.20	227,401	-
[1458]	25/12/04	50,380	52,630	50,350	52,630	+2,300	+4.57	233,376	-
[1458]	25/12/03	49,760	50,840	49,740	50,330	+1,240	+2.53	210,185	-
[1458]	25/12/02	49,640	49,840	49,070	49,090	-80	-0.16	140,474	-
[1458]	25/12/01	51,170	51,330	48,990	49,170	-1,950	-3.81	223,668	-
[1458]	25/11/28	51,000	51,120	50,610	51,120	+190	+0.37	138,933	-
[1458]	25/11/27	50,800	51,250	50,650	50,930	+1,250	+2.52	200,475	-
[1458]	25/11/26	48,600	50,110	48,550	49,680	+1,780	+3.72	237,751	-
[1458]	25/11/25	49,100	49,160	47,680	47,900	-30	-0.06	247,294	-
[1458]	25/11/21	47,680	48,690	47,600	47,930	-2,300	-4.58	310,522	-
[1458]	25/11/20	51,320	51,820	49,970	50,230	+2,420	+5.06	294,006	-
[1458]	25/11/19	48,380	48,880	47,210	47,810	-470	-0.97	351,039	-
[1458]	25/11/18	50,530	50,640	48,020	48,280	-3,250	-6.31	340,551	-
[1458]	25/11/17	51,130	51,580	50,460	51,530	+20	+0.04	169,247	-
[1458]	25/11/14	51,230	52,270	51,100	51,510	-1,890	-3.54	268,856	-
[1458]	25/11/13	52,820	53,550	52,740	53,400	+410	+0.77	196,341	-
[1458]	25/11/12	52,530	52,990	51,920	52,990	+470	+0.89	243,167	-
[1458]	25/11/11	53,680	53,920	51,980	52,520	-160	-0.30	259,241	-
[1458]	25/11/10	52,460	52,800	51,700	52,680	+1,220	+2.37	274,127	-
[1458]	25/11/07	51,090	51,690	50,070	51,460	-1,020	-1.94	322,865	-
[1458]	25/11/06	53,300	53,430	52,050	52,480	+1,130	+2.20	262,228	-
[1458]	25/11/05	52,060	52,120	48,910	51,350	-2,870	-5.29	631,998	-
[1458]	25/11/04	55,930	56,420	54,200	54,220	-1,720	-3.07	274,803	-
[1458]	25/10/31	54,470	55,940	54,420	55,940	+2,430	+4.54	299,654	-
[1458]	25/10/30	53,280	54,350	52,920	53,510	-220	-0.41	430,395	-
[1458]	25/10/29	52,330	53,960	52,230	53,730	+2,400	+4.68	327,433	-
[1458]	25/10/28	51,650	51,900	51,130	51,330	-700	-1.35	189,844	-
[1458]	25/10/27	51,080	52,060	50,980	52,030	+2,470	+4.98	317,743	-
[1458]	25/10/24	49,150	49,810	48,870	49,560	+1,320	+2.74	217,422	-
[1458]	25/10/23	47,970	48,480	47,780	48,240	-1,340	-2.70	234,074	-
[1458]	25/10/22	49,430	49,890	48,200	49,580	+30	+0.06	295,729	-
[1458]	25/10/21	50,340	50,880	49,230	49,550	+270	+0.55	418,310	-
[1458]	25/10/20	47,780	49,280	47,590	49,280	+3,130	+6.78	365,644	-
[1458]	25/10/17	46,630	47,340	46,030	46,150	-1,490	-3.13	263,198	-
[1458]	25/10/16	47,380	47,690	46,950	47,640	+1,140	+2.45	237,110	-
[1458]	25/10/15	45,180	46,640	44,980	46,500	+1,740	+3.89	274,644	-
[1458]	25/10/14	46,080	46,860	44,280	44,760	-2,520	-5.33	511,448	-
[1458]	25/10/10	48,440	48,500	47,080	47,280	-1,030	-2.13	255,098	-
[1458]	25/10/09	47,410	48,340	47,240	48,310	+1,600	+3.43	307,243	-
[1458]	25/10/08	46,980	47,530	46,670	46,710	-390	-0.83	230,995	-
[1458]	25/10/07	47,910	48,220	47,030	47,100	-110	-0.23	335,727	-
[1458]	25/10/06	46,380	47,500	46,130	47,210	+4,200	+9.77	449,646	-
[1458]	25/10/03	41,730	43,030	41,710	43,010	+1,510	+3.64	351,157	-
[1458]	25/10/02	41,390	41,820	40,970	41,500	+710	+1.74	284,691	-
[1458]	25/10/01	41,180	41,370	40,400	40,790	-690	-1.66	323,563	-
[1458]	25/09/30	41,710	41,810	41,100	41,480	-120	-0.29	214,046	-
[1458]	25/09/29	41,880	41,940	41,360	41,600	-230	-0.55	248,036	-
[1458]	25/09/26	42,220	42,440	41,740	41,830	-640	-1.51	241,267	-
[1458]	25/09/25	42,180	42,560	41,960	42,470	+210	+0.50	238,919	-
[1458]	25/09/24	41,870	42,320	41,440	42,260	+290	+0.69	216,225	-
[1458]	25/09/22	41,500	42,460	41,470	41,970	+840	+2.04	262,131	-
[1458]	25/09/19	42,670	42,690	40,060	41,130	-550	-1.32	406,919	-
[1458]	25/09/18	41,010	42,010	40,740	41,680	+940	+2.31	303,893	-
[1458]	25/09/17	40,660	41,130	40,360	40,740	-120	-0.29	248,265	-
[1458]	25/09/16	40,990	41,170	40,370	40,860	+230	+0.57	295,764	-
[1458]	25/09/12	40,860	40,880	40,250	40,630	+660	+1.65	251,436	-
[1458]	25/09/11	39,160	39,980	39,040	39,970	+1,000	+2.57	362,310	-
[1458]	25/09/10	38,380	38,980	38,360	38,970	+650	+1.70	256,953	-
[1458]	25/09/09	39,100	39,620	38,310	38,320	-360	-0.93	285,429	-
[1458]	25/09/08	38,230	39,010	38,110	38,680	+1,150	+3.06	377,844	-
[1458]	25/09/05	37,800	37,920	37,160	37,530	+740	+2.01	339,432	-