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
[1494]	26/10/29	42,500	42,500	42,040	42,260	-230.0	-0.54	708	-
[1494]	26/10/28	43,010	43,140	42,440	42,490	-520.0	-1.21	1,579	-
[1494]	26/10/27	43,620	43,620	42,960	43,010	-370.0	-0.85	458	-
[1494]	26/10/26	43,370	43,490	43,100	43,380	+330.0	+0.77	362	-
[1494]	26/10/23	42,950	43,340	42,850	43,050	+100.0	+0.23	1,072	-
[1494]	26/10/22	43,090	43,120	42,950	42,950	+50.0	+0.12	404	-
[1494]	26/10/21	42,900	43,180	42,900	42,900	+100.0	+0.23	674	-
[1494]	26/10/20	43,390	43,390	42,800	42,800	-360.0	-0.83	583	-
[1494]	26/10/19	43,290	43,340	43,010	43,160	+60.0	+0.14	988	-
[1494]	26/10/16	42,920	43,130	42,860	43,100	+420.0	+0.98	657	-
[1494]	26/10/15	42,510	42,710	42,410	42,680	-30.0	-0.07	3,427	-
[1494]	26/10/14	43,050	43,050	42,680	42,710	-90.0	-0.21	926	-
[1494]	26/10/13	42,760	42,860	42,410	42,800	+540.0	+1.28	1,691	-
[1494]	26/10/09	42,270	42,430	42,260	42,260	+180.0	+0.43	515	-
[1494]	26/10/08	42,550	42,550	41,770	42,080	-390.0	-0.92	2,142	-
[1494]	26/10/07	42,490	42,640	42,450	42,470	-780.0	-1.80	2,116	-
[1494]	26/10/06	43,100	43,310	43,030	43,250	-210.0	-0.48	3,353	-
[1494]	26/10/05	43,810	43,810	42,950	43,460	+350.0	+0.81	3,912	-
[1494]	26/10/02	43,670	43,670	43,110	43,110	-560.0	-1.28	484	-
[1494]	26/10/01	43,950	43,950	43,440	43,670	-190.0	-0.43	378	-
[1494]	26/09/30	43,910	43,910	43,400	43,860	+330.0	+0.76	1,128	-
[1494]	26/09/29	44,260	44,260	43,480	43,530	-420.0	-0.96	386	-
[1494]	26/09/28	44,500	44,500	43,950	43,950	-340.0	-0.77	1,957	-
[1494]	26/09/25	44,450	44,450	44,080	44,290	+350.0	+0.80	1,335	-
[1494]	26/09/24	44,470	44,470	43,940	43,940	-170.0	-0.39	2,364	-
[1494]	26/09/18	44,540	44,550	44,050	44,110	-430.0	-0.97	507	-
[1494]	26/09/17	44,140	44,540	44,140	44,540	+600.0	+1.37	1,089	-
[1494]	26/09/16	43,760	44,050	43,760	43,940	+540.0	+1.24	1,674	-
[1494]	26/09/15	44,040	44,040	43,400	43,400	-230.0	-0.53	286	-
[1494]	26/09/14	43,410	43,800	43,270	43,630	+220.0	+0.51	4,135	-
[1494]	26/09/11	42,870	43,410	42,790	43,410	+150.0	+0.35	3,205	-
[1494]	26/09/10	43,530	43,530	42,980	43,260	-40.0	-0.09	1,383	-
[1494]	26/09/09	43,360	43,470	43,220	43,300	-650.0	-1.48	779	-
[1494]	26/09/08	43,730	43,950	43,490	43,950	+170.0	+0.39	1,741	-
[1494]	26/09/07	44,080	44,080	43,720	43,780	-180.0	-0.41	2,060	-
[1494]	26/09/04	43,960	44,090	43,890	43,960	-380.0	-0.86	2,044	-
[1494]	26/09/03	44,360	44,420	44,240	44,340	+10.0	+0.02	809	-
[1494]	26/09/02	44,740	44,740	44,230	44,330	-580.0	-1.29	2,103	-
[1494]	26/09/01	44,450	44,920	44,450	44,910	+520.0	+1.17	347	-
[1494]	26/08/31	44,000	44,570	44,000	44,390	+120.0	+0.27	2,506	-
[1494]	26/08/28	44,250	44,400	44,130	44,270	+20.0	+0.05	139	-
[1494]	26/08/27	44,040	44,500	44,040	44,250	-190.0	-0.43	604	-
[1494]	26/08/26	43,950	44,440	43,950	44,440	+300.0	+0.68	1,465	-
[1494]	26/08/25	44,230	44,370	44,100	44,140	+80.0	+0.18	381	-
[1494]	26/08/24	43,970	44,200	43,940	44,060	+110.0	+0.25	1,936	-
[1494]	26/08/21	43,740	43,950	43,740	43,950	+250.0	+0.57	664	-
[1494]	26/08/20	43,920	43,920	43,470	43,700	+480.0	+1.11	333	-
[1494]	26/08/19	43,920	43,920	43,170	43,220	-650.0	-1.48	341	-
[1494]	26/08/18	43,750	43,900	43,570	43,870	+80.0	+0.18	1,182	-
[1494]	26/08/17	43,910	44,060	43,750	43,790	-180.0	-0.41	4,198	-
[1494]	26/08/14	44,020	44,030	43,720	43,970	+180.0	+0.41	476	-
[1494]	26/08/13	43,840	43,930	43,520	43,790	+20.0	+0.05	691	-
[1494]	26/08/12	43,900	43,900	43,600	43,770	+180.0	+0.41	957	-
[1494]	26/08/10	43,900	43,900	43,200	43,590	+390.0	+0.90	4,541	-
[1494]	26/08/07	43,190	43,470	42,980	43,200	+310.0	+0.72	714	-
[1494]	26/08/06	42,660	42,930	42,560	42,890	+150.0	+0.35	800	-
[1494]	26/08/05	43,460	43,460	42,240	42,740	+550.0	+1.30	641	-
[1494]	26/08/04	43,270	43,270	42,160	42,190	-1,000.0	-2.32	2,093	-
[1494]	26/08/03	43,850	43,850	42,160	43,190	-400.0	-0.92	2,282	-
[1494]	26/07/31	43,510	43,980	43,300	43,590	+80.0	+0.18	677	-
[1494]	26/07/30	44,120	44,120	43,220	43,510	-440.0	-1.00	1,648	-
[1494]	26/07/29	44,480	44,480	43,540	43,950	-150.0	-0.34	4,607	-
[1494]	26/07/28	44,670	44,670	43,840	44,100	-700.0	-1.56	4,637	-
[1494]	26/07/27	44,720	44,840	44,270	44,800	+690.0	+1.56	955	-
[1494]	26/07/24	44,000	44,110	43,790	44,110	-100.0	-0.23	1,578	-
[1494]	26/07/23	44,100	44,260	44,080	44,210	+60.0	+0.14	1,153	-
[1494]	26/07/22	44,100	44,290	43,900	44,150	+290.0	+0.66	1,446	-
[1494]	26/07/21	44,000	44,000	43,440	43,860	-180.0	-0.41	4,927	-
[1494]	26/07/17	43,800	44,040	42,670	44,040	+130	+0.30	2,880	-
[1494]	26/07/16	44,000	44,210	43,860	43,910	-270	-0.61	2,434	-
[1494]	26/07/15	44,050	44,200	43,890	44,180	+420	+0.96	2,399	-
[1494]	26/07/14	43,480	43,790	43,200	43,760	+450	+1.04	928	-
[1494]	26/07/13	43,940	43,970	43,180	43,310	-60	-0.14	1,814	-
[1494]	26/07/10	44,230	44,230	43,370	43,370	-180	-0.41	1,105	-
[1494]	26/07/09	44,310	44,310	43,450	43,550	-150	-0.34	1,373	-
[1494]	26/07/08	44,000	44,400	43,700	43,700	-240	-0.55	3,047	-
[1494]	26/07/07	43,940	44,530	43,810	43,940	-290	-0.66	749	-
[1494]	26/07/06	44,030	44,230	43,660	44,230	+340	+0.77	1,689	-
[1494]	26/07/03	43,680	43,890	43,490	43,890	+500	+1.15	169	-
[1494]	26/07/02	43,570	43,750	43,160	43,390	+370	+0.86	1,866	-
[1494]	26/07/01	43,430	43,430	42,990	43,020	-340	-0.78	1,188	-
[1494]	26/06/30	43,640	43,640	43,100	43,360	+70	+0.16	125	-
[1494]	26/06/29	43,580	43,630	43,150	43,290	-10	-0.02	896	-
[1494]	26/06/26	43,500	43,540	43,100	43,300	-90	-0.21	1,564	-
[1494]	26/06/25	42,800	43,450	42,800	43,390	+600	+1.40	1,184	-
[1494]	26/06/24	42,940	43,080	42,600	42,790	-160	-0.37	1,097	-
[1494]	26/06/23	43,500	43,510	42,950	42,950	-540	-1.24	523	-
[1494]	26/06/22	43,280	43,540	43,140	43,490	+310	+0.72	554	-
[1494]	26/06/19	43,680	43,680	43,050	43,180	-290	-0.67	725	-
[1494]	26/06/18	42,970	43,470	42,970	43,470	+500	+1.16	926	-
[1494]	26/06/17	43,120	43,180	42,780	42,970	+90	+0.21	450	-
[1494]	26/06/16	43,310	43,420	42,610	42,880	-300	-0.69	409	-
[1494]	26/06/15	42,730	43,480	42,730	43,180	+880	+2.08	4,421	-
[1494]	26/06/12	42,150	42,620	42,150	42,300	+510	+1.22	2,666	-
[1494]	26/06/11	42,000	42,000	41,330	41,790	-210	-0.50	1,353	-
[1494]	26/06/10	42,100	42,200	41,900	42,000	+200	+0.48	1,686	-
[1494]	26/06/09	41,600	42,130	41,600	41,800	+190	+0.46	826	-
[1494]	26/06/08	41,500	41,740	41,200	41,610	-180	-0.43	4,999	-
[1494]	26/06/05	41,930	42,000	41,750	41,790	+70	+0.17	578	-
[1494]	26/06/04	41,750	41,770	41,460	41,720	-90	-0.22	1,318	-
[1494]	26/06/03	41,380	41,880	41,320	41,810	+410	+0.99	1,382	-
[1494]	26/06/02	41,100	41,430	40,770	41,400	-360	-0.86	1,298	-
[1494]	26/06/01	42,750	42,750	41,610	41,760	-720	-1.69	1,158	-
[1494]	26/05/29	41,900	42,720	41,900	42,480	+580	+1.38	3,664	-
[1494]	26/05/28	42,170	42,170	41,660	41,900	-270	-0.64	994	-
[1494]	26/05/27	42,310	42,380	42,080	42,170	-170	-0.40	1,191	-
[1494]	26/05/26	42,050	42,480	42,040	42,340	+150	+0.36	1,106	-
[1494]	26/05/25	41,880	42,400	41,880	42,190	+310	+0.74	1,002	-
[1494]	26/05/22	41,950	42,010	41,800	41,880	-140.0	-0.33	650	-
[1494]	26/05/21	41,860	42,300	41,570	42,020	+460.0	+1.11	2,117	-
[1494]	26/05/20	42,500	42,500	41,300	41,560	-690.0	-1.63	1,593	-
[1494]	26/05/19	42,140	42,360	42,030	42,250	+320.0	+0.76	505	-
[1494]	26/05/18	42,340	42,470	41,900	41,930	-410.0	-0.97	914	-
[1494]	26/05/15	42,620	42,770	42,100	42,340	-230.0	-0.54	1,672	-
[1494]	26/05/14	42,740	42,740	42,320	42,570	+120.0	+0.28	1,755	-
[1494]	26/05/13	42,440	42,690	42,270	42,450	+570.0	+1.36	5,466	-
[1494]	26/05/12	42,030	42,360	41,880	41,880	+120.0	+0.29	1,009	-
[1494]	26/05/11	41,460	41,990	41,460	41,760	+230.0	+0.55	1,093	-
[1494]	26/05/08	41,500	41,550	40,910	41,530	-120.0	-0.29	3,419	-
[1494]	26/05/07	41,470	41,920	41,310	41,650	+880.0	+2.16	2,748	-
[1494]	26/05/01	40,700	40,870	40,300	40,770	-40.0	-0.10	2,411	-
[1494]	26/04/30	41,000	41,000	40,590	40,810	-330.0	-0.80	4,029	-
[1494]	26/04/28	40,720	41,200	40,600	41,140	+510.0	+1.26	1,204	-
[1494]	26/04/27	40,730	40,730	40,100	40,630	+110	+0.27	945	-
[1494]	26/04/24	40,480	40,730	40,250	40,520	-190	-0.47	1,664	-
[1494]	26/04/23	40,850	40,850	40,270	40,710	-250	-0.61	2,828	-
[1494]	26/04/22	41,410	41,410	40,700	40,960	-390	-0.94	2,229	-
[1494]	26/04/21	41,510	41,630	41,350	41,350	-150	-0.36	275	-
[1494]	26/04/20	41,950	42,020	41,490	41,500	-190	-0.46	2,541	-
[1494]	26/04/17	41,820	41,820	41,530	41,690	-240	-0.57	625	-
[1494]	26/04/16	42,000	42,050	41,790	41,930	+70	+0.17	1,272	-
[1494]	26/04/15	42,300	42,300	41,650	41,860	+110	+0.26	820	-
[1494]	26/04/14	42,030	42,120	41,690	41,750	-120	-0.29	1,701	-
[1494]	26/04/13	42,150	42,230	41,690	41,870	-170	-0.40	2,590	-
[1494]	26/04/10	42,730	42,730	42,040	42,040	+10	+0.02	1,005	-
[1494]	26/04/09	42,770	42,840	42,030	42,030	-540	-1.27	1,828	-
[1494]	26/04/08	42,990	42,990	42,420	42,570	+930	+2.23	6,409	-
[1494]	26/04/07	41,570	41,840	41,380	41,640	-410	-0.98	1,904	-
[1494]	26/04/06	42,370	42,370	42,050	42,050	-180	-0.43	2,758	-
[1494]	26/04/03	42,140	42,230	41,910	42,230	+230	+0.55	807	-
[1494]	26/04/02	42,660	42,740	41,760	42,000	-370	-0.87	1,516	-
[1494]	26/04/01	41,950	42,370	41,590	42,370	+1,480	+3.62	4,984	-
[1494]	26/03/31	41,010	41,480	40,570	40,890	-280	-0.68	1,406	-
[1494]	26/03/30	40,850	41,320	40,270	41,170	-430	-1.03	1,808	-
[1494]	26/03/27	41,460	41,770	41,220	41,600	+120	+0.29	489	-
[1494]	26/03/26	41,730	41,790	41,180	41,480	-190	-0.46	729	-
[1494]	26/03/25	41,530	41,780	41,530	41,670	+1,030	+2.53	1,547	-
[1494]	26/03/24	40,730	40,930	40,530	40,640	+320	+0.79	2,070	-
[1494]	26/03/23	40,600	40,600	39,590	40,320	-980	-2.37	4,927	-
[1494]	26/03/19	42,020	42,070	41,110	41,300	-1,110	-2.62	3,950	-
[1494]	26/03/18	41,740	42,410	41,660	42,410	+980	+2.37	1,378	-
[1494]	26/03/17	41,720	41,880	41,280	41,430	+20	+0.05	2,604	-
[1494]	26/03/16	41,630	41,630	41,130	41,410	-230	-0.55	1,064	-
[1494]	26/03/13	41,150	41,770	41,130	41,640	-360	-0.86	2,080	-
[1494]	26/03/12	42,340	42,340	41,380	42,000	-710	-1.66	3,293	-
[1494]	26/03/11	42,600	43,160	42,600	42,710	+310	+0.73	3,102	-
[1494]	26/03/10	42,390	42,750	42,130	42,400	+710	+1.70	3,668	-
[1494]	26/03/09	41,730	41,790	40,920	41,690	-1,530	-3.54	6,878	-
[1494]	26/03/06	42,620	43,220	42,290	43,220	+110	+0.26	2,498	-
[1494]	26/03/05	43,520	43,760	42,840	43,110	+870	+2.06	7,663	-
[1494]	26/03/04	42,600	43,130	41,570	42,240	-1,680	-3.83	13,404	-
[1494]	26/03/03	45,000	45,090	43,810	43,920	-1,300	-2.87	5,842	-
[1494]	26/03/02	45,100	45,220	44,340	45,220	-580	-1.27	7,699	-
[1494]	26/02/27	45,250	45,800	45,050	45,800	+670	+1.48	1,602	-
[1494]	26/02/26	45,270	45,270	44,860	45,130	+280	+0.62	1,056	-
[1494]	26/02/25	45,010	45,010	44,570	44,850	+10	+0.02	1,436	-
[1494]	26/02/24	44,590	44,930	44,240	44,840	+180	+0.40	2,330	-
[1494]	26/02/20	44,900	44,900	44,350	44,660	-230	-0.51	2,219	-
[1494]	26/02/19	44,710	44,970	44,340	44,890	+410	+0.92	611	-
[1494]	26/02/18	43,930	44,500	43,930	44,480	+580	+1.32	694	-
[1494]	26/02/17	44,180	44,180	43,710	43,900	-90	-0.20	1,239	-
[1494]	26/02/16	44,250	44,250	43,900	43,990	-260	-0.59	2,975	-
[1494]	26/02/13	44,980	44,980	44,140	44,250	-740	-1.64	2,578	-
[1494]	26/02/12	44,410	45,040	44,410	44,990	+500	+1.12	2,276	-
[1494]	26/02/10	44,030	44,490	44,030	44,490	+770	+1.76	1,525	-
[1494]	26/02/09	44,430	44,500	43,510	43,720	+690	+1.60	5,069	-
[1494]	26/02/06	42,760	43,300	42,450	43,030	+320	+0.75	1,215	-
[1494]	26/02/05	43,100	43,100	42,580	42,710	+100	+0.23	1,730	-
[1494]	26/02/04	41,860	42,620	41,860	42,610	+660	+1.57	936	-
[1494]	26/02/03	41,430	42,040	41,300	41,950	+940	+2.29	2,507	-
[1494]	26/02/02	41,660	41,770	41,010	41,010	-280	-0.68	1,935	-
[1494]	26/01/30	41,250	41,330	40,980	41,290	+240	+0.58	1,951	-
[1494]	26/01/29	40,740	41,100	40,290	41,050	+140	+0.34	3,015	-
[1494]	26/01/28	41,500	41,500	40,870	40,910	-590	-1.42	3,980	-
[1494]	26/01/27	41,270	41,520	40,980	41,500	+110	+0.27	3,056	-
[1494]	26/01/26	41,660	41,660	41,330	41,390	-620	-1.48	1,847	-
[1494]	26/01/23	42,090	42,100	41,850	42,010	+120	+0.29	1,102	-
[1494]	26/01/22	41,470	41,920	41,470	41,890	+450	+1.09	3,466	-
[1494]	26/01/21	41,100	41,440	40,970	41,440	-290	-0.69	2,468	-
[1494]	26/01/20	42,040	42,040	41,480	41,730	-230	-0.55	1,897	-
[1494]	26/01/19	42,030	42,030	41,480	41,960	-70	-0.17	2,782	-
[1494]	26/01/16	41,950	42,030	41,570	42,030	+130	+0.31	3,842	-
[1494]	26/01/15	41,740	41,900	41,490	41,900	+250	+0.60	1,312	-
[1494]	26/01/14	41,250	41,650	41,250	41,650	+430	+1.04	1,892	-
[1494]	26/01/13	41,480	41,500	41,080	41,220	+440	+1.08	2,839	-
[1494]	26/01/09	40,890	40,920	40,580	40,780	+200	+0.49	2,314	-
[1494]	26/01/08	40,670	40,670	40,410	40,580	-90	-0.22	2,129	-
[1494]	26/01/07	40,400	40,700	40,240	40,670	+200	+0.49	772	-
[1494]	26/01/06	40,200	40,540	40,140	40,470	+540	+1.35	2,399	-
[1494]	26/01/05	39,910	40,100	39,830	39,930	+200	+0.50	3,269	-
[1494]	25/12/30	39,990	39,990	39,730	39,730	-100	-0.25	479	-
[1494]	25/12/29	39,960	39,960	39,750	39,830	+170	+0.43	1,605	-
[1494]	25/12/26	40,090	40,090	39,660	39,660	-140	-0.35	1,375	-
[1494]	25/12/25	39,970	39,970	39,650	39,800	+130	+0.33	1,861	-
[1494]	25/12/24	40,000	40,000	39,580	39,670	-230	-0.58	3,056	-
[1494]	25/12/23	39,870	39,900	39,640	39,900	+240	+0.61	630	-
[1494]	25/12/22	39,940	39,940	39,540	39,660	+10	+0.03	3,037	-
[1494]	25/12/19	39,420	39,780	39,300	39,650	+350	+0.89	1,332	-
[1494]	25/12/18	39,350	39,350	39,020	39,300	+260	+0.67	1,968	-
[1494]	25/12/17	39,250	39,280	38,920	39,040	-760	-1.91	1,093	-
[1494]	25/12/16	39,830	39,830	39,230	39,800	+120	+0.30	668	-
[1494]	25/12/15	39,630	39,680	39,260	39,680	+260	+0.66	1,835	-
[1494]	25/12/12	38,710	39,420	38,710	39,420	+690	+1.78	935	-
[1494]	25/12/11	39,380	39,380	38,640	38,730	-270	-0.69	1,365	-
[1494]	25/12/10	39,000	39,050	38,870	39,000	+300	+0.78	283	-
[1494]	25/12/09	38,860	38,860	38,570	38,700	+10	+0.03	1,396	-
[1494]	25/12/08	38,460	38,750	38,440	38,690	+400	+1.04	2,087	-
[1494]	25/12/05	38,430	38,500	38,160	38,290	-100	-0.26	555	-
[1494]	25/12/04	38,050	38,490	38,050	38,390	+410	+1.08	1,339	-
[1494]	25/12/03	38,020	38,040	37,810	37,980	-70	-0.18	1,914	-
[1494]	25/12/02	38,090	38,130	37,860	38,050	-130	-0.34	2,719	-
[1494]	25/12/01	38,760	38,760	38,040	38,180	-400	-1.04	2,203	-
[1494]	25/11/28	38,200	38,590	38,160	38,580	+810	+2.14	457	-
[1494]	25/11/27	38,200	38,310	37,770	37,770	-20	-0.05	370	-
[1494]	25/11/26	37,400	37,960	37,400	37,790	+490	+1.31	5,087	-
[1494]	25/11/25	37,050	37,400	37,050	37,300	+300	+0.81	4,016	-
[1494]	25/11/21	36,490	37,130	36,470	37,000	+460	+1.26	2,805	-
[1494]	25/11/20	36,690	36,780	36,540	36,540	+30	+0.08	1,079	-
[1494]	25/11/19	36,540	36,540	36,100	36,510	+60	+0.16	2,524	-
[1494]	25/11/18	36,830	36,830	36,180	36,450	-320	-0.87	1,059	-
[1494]	25/11/17	36,800	36,940	36,630	36,770	+20	+0.05	2,493	-
[1494]	25/11/14	36,950	37,000	36,610	36,750	-40	-0.11	1,510	-
[1494]	25/11/13	36,640	36,920	36,640	36,790	+410	+1.13	1,253	-
[1494]	25/11/12	36,380	36,700	36,380	36,380	+60	+0.17	888	-
[1494]	25/11/11	36,660	36,660	36,080	36,320	-50	-0.14	1,693	-
[1494]	25/11/10	36,380	36,430	36,190	36,370	+360	+1.00	1,483	-
[1494]	25/11/07	35,720	36,060	35,720	36,010	-80	-0.22	1,464	-
[1494]	25/11/06	36,100	36,220	35,920	36,090	+420	+1.18	734	-
[1494]	25/11/05	35,900	35,970	35,090	35,670	-270	-0.75	3,787	-
[1494]	25/11/04	35,860	36,140	35,620	35,940	+160	+0.45	1,468	-
[1494]	25/10/31	36,710	36,710	35,570	35,780	-420	-1.16	7,496	-
[1494]	25/10/30	36,050	36,200	35,530	36,200	0	0.00	982	-
[1494]	25/10/29	36,270	36,270	35,550	36,200	+130	+0.36	2,364	-
[1494]	25/10/28	36,800	36,800	36,060	36,070	-930	-2.51	1,597	-
[1494]	25/10/27	36,970	37,000	36,730	37,000	+520	+1.43	2,589	-
[1494]	25/10/24	36,510	36,560	36,380	36,480	+40	+0.11	1,723	-
[1494]	25/10/23	36,230	36,540	36,090	36,440	+190	+0.52	1,649	-
[1494]	25/10/22	35,690	36,310	35,690	36,250	+440	+1.23	1,792	-
[1494]	25/10/21	36,140	36,140	35,800	35,810	-120	-0.33	3,163	-
[1494]	25/10/20	35,910	35,930	35,600	35,930	+580	+1.64	2,061	-
[1494]	25/10/17	35,430	35,430	35,240	35,350	-70	-0.20	2,286	-
[1494]	25/10/16	35,590	35,620	35,350	35,420	+40	+0.11	508	-
[1494]	25/10/15	35,200	35,380	35,030	35,380	+400	+1.14	1,003	-
[1494]	25/10/14	34,550	35,120	34,520	34,980	-240	-0.68	3,223	-
[1494]	25/10/10	35,700	35,700	35,140	35,220	-760	-2.11	2,790	-
[1494]	25/10/09	35,800	35,980	35,710	35,980	+250	+0.70	7,840	-
[1494]	25/10/08	36,000	36,080	35,730	35,730	-30	-0.08	2,458	-
[1494]	25/10/07	36,030	36,030	35,730	35,760	-770	-2.11	2,174	-
[1494]	25/10/06	37,000	37,000	36,150	36,530	+810	+2.27	4,912	-
[1494]	25/10/03	35,600	35,760	35,580	35,720	+200	+0.56	1,065	-
[1494]	25/10/02	35,650	35,690	35,300	35,520	-190	-0.53	2,461	-
[1494]	25/10/01	36,280	36,280	35,560	35,710	-630	-1.73	4,379	-
[1494]	25/09/30	36,650	36,650	36,060	36,340	-50	-0.14	2,164	-
[1494]	25/09/29	36,600	36,600	36,310	36,390	-50	-0.14	2,995	-
[1494]	25/09/26	36,210	36,600	36,210	36,440	+330	+0.91	12,967	-
[1494]	25/09/25	36,210	36,250	36,100	36,110	+10	+0.03	275	-
[1494]	25/09/24	36,320	36,320	35,960	36,100	-100	-0.28	1,626	-
[1494]	25/09/22	36,100	36,350	36,100	36,200	+170	+0.47	1,339	-
[1494]	25/09/19	36,660	36,660	35,960	36,030	-240	-0.66	6,080	-
[1494]	25/09/18	36,300	36,300	35,980	36,270	+140	+0.39	644	-
[1494]	25/09/17	36,350	36,360	36,060	36,130	-370	-1.01	1,804	-
[1494]	25/09/16	36,590	36,710	36,410	36,500	-90	-0.25	4,259	-
[1494]	25/09/12	36,820	36,820	36,480	36,590	+140	+0.38	5,388	-
[1494]	25/09/11	36,520	36,560	36,200	36,450	+110	+0.30	1,379	-
[1494]	25/09/10	36,400	36,410	36,250	36,340	-60	-0.16	1,815	-
[1494]	25/09/09	36,710	36,710	36,240	36,400	-20	-0.05	1,960	-
[1494]	25/09/08	36,420	36,480	36,260	36,420	+290	+0.80	2,537	-
[1494]	25/09/05	36,090	36,170	35,870	36,130	+320	+0.89	1,065	-