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
[1540]	26/10/29	19,095	19,165	18,940	18,945	-50.0	-0.26	151,426	-
[1540]	26/10/28	19,145	19,160	18,950	18,995	+170.0	+0.90	233,509	-
[1540]	26/10/27	18,835	18,915	18,785	18,825	+40.0	+0.21	125,986	-
[1540]	26/10/26	18,750	18,850	18,655	18,785	-60.0	-0.32	280,455	-
[1540]	26/10/23	18,840	18,910	18,730	18,845	-410.0	-2.13	451,666	-
[1540]	26/10/22	19,500	19,510	19,140	19,255	-200.0	-1.03	170,521	-
[1540]	26/10/21	19,485	19,525	19,450	19,455	-65.0	-0.33	138,148	-
[1540]	26/10/20	19,635	19,650	19,500	19,520	-265.0	-1.34	147,946	-
[1540]	26/10/19	19,760	19,825	19,720	19,785	+25.0	+0.13	146,211	-
[1540]	26/10/16	19,690	19,800	19,640	19,760	+165.0	+0.84	121,085	-
[1540]	26/10/15	19,450	19,635	19,440	19,595	-90.0	-0.46	186,963	-
[1540]	26/10/14	19,695	19,755	19,630	19,685	-175.0	-0.88	104,336	-
[1540]	26/10/13	19,785	19,905	19,650	19,860	+25.0	+0.13	153,931	-
[1540]	26/10/09	19,605	19,900	19,585	19,835	+365.0	+1.87	185,180	-
[1540]	26/10/08	19,455	19,620	19,375	19,470	-90.0	-0.46	193,729	-
[1540]	26/10/07	19,745	19,785	19,560	19,560	-30.0	-0.15	148,910	-
[1540]	26/10/06	19,585	19,650	19,500	19,590	-70.0	-0.36	132,549	-
[1540]	26/10/05	19,635	19,700	19,580	19,660	-160.0	-0.81	175,720	-
[1540]	26/10/02	19,805	19,845	19,625	19,820	-70.0	-0.35	175,358	-
[1540]	26/10/01	19,660	19,910	19,605	19,890	+210.0	+1.07	164,193	-
[1540]	26/09/30	19,820	19,835	19,595	19,680	+60.0	+0.31	251,435	-
[1540]	26/09/29	19,580	19,625	19,440	19,620	-160.0	-0.81	433,289	-
[1540]	26/09/28	20,180	20,190	19,770	19,780	-555.0	-2.73	453,546	-
[1540]	26/09/25	20,320	20,475	20,200	20,335	-35.0	-0.17	166,671	-
[1540]	26/09/24	20,360	20,420	20,275	20,370	-350.0	-1.69	234,240	-
[1540]	26/09/18	20,330	20,720	20,315	20,720	+630.0	+3.14	184,970	-
[1540]	26/09/17	20,015	20,200	19,980	20,090	-75.0	-0.37	217,931	-
[1540]	26/09/16	19,925	20,190	19,895	20,165	+275.0	+1.38	163,672	-
[1540]	26/09/15	19,850	20,030	19,815	19,890	-100.0	-0.50	126,770	-
[1540]	26/09/14	19,930	20,040	19,910	19,990	-60.0	-0.30	150,648	-
[1540]	26/09/11	19,960	20,120	19,900	20,050	-270.0	-1.33	266,246	-
[1540]	26/09/10	20,250	20,425	20,215	20,320	+120.0	+0.59	149,662	-
[1540]	26/09/09	20,025	20,250	19,955	20,200	-75.0	-0.37	212,555	-
[1540]	26/09/08	20,410	20,485	20,275	20,275	-265.0	-1.29	197,109	-
[1540]	26/09/07	20,735	20,755	20,510	20,540	-390.0	-1.86	194,385	-
[1540]	26/09/04	20,930	21,000	20,860	20,930	+55.0	+0.26	149,864	-
[1540]	26/09/03	20,900	21,000	20,835	20,875	+205.0	+0.99	197,975	-
[1540]	26/09/02	20,750	20,800	20,545	20,670	-580.0	-2.73	326,280	-
[1540]	26/09/01	21,310	21,385	21,195	21,250	+10.0	+0.05	136,406	-
[1540]	26/08/31	21,415	21,505	21,120	21,240	-675.0	-3.08	380,924	-
[1540]	26/08/28	22,000	22,035	21,870	21,915	-175.0	-0.79	202,116	-
[1540]	26/08/27	22,110	22,215	22,000	22,090	-15.0	-0.07	322,996	-
[1540]	26/08/26	22,275	22,280	22,100	22,105	-150.0	-0.67	229,750	-
[1540]	26/08/25	22,460	22,500	22,090	22,255	-20.0	-0.09	543,065	-
[1540]	26/08/24	22,105	22,285	21,940	22,275	+460.0	+2.11	664,577	-
[1540]	26/08/21	21,630	21,815	21,550	21,815	+355.0	+1.65	360,605	-
[1540]	26/08/20	21,460	21,515	21,325	21,460	+705.0	+3.40	308,504	-
[1540]	26/08/19	20,740	20,870	20,695	20,755	-335.0	-1.59	201,403	-
[1540]	26/08/18	21,220	21,260	21,040	21,090	+65.0	+0.31	202,529	-
[1540]	26/08/17	20,885	21,120	20,865	21,025	+350.0	+1.69	248,309	-
[1540]	26/08/14	20,855	20,870	20,550	20,675	-260.0	-1.24	218,189	-
[1540]	26/08/13	21,150	21,270	20,925	20,935	-115.0	-0.55	295,476	-
[1540]	26/08/12	20,955	21,165	20,910	21,050	+335.0	+1.62	397,036	-
[1540]	26/08/10	20,580	20,715	20,515	20,715	+375.0	+1.84	299,476	-
[1540]	26/08/07	20,205	20,350	20,080	20,340	+210.0	+1.04	212,568	-
[1540]	26/08/06	20,195	20,350	20,060	20,130	+375.0	+1.90	297,315	-
[1540]	26/08/05	19,300	19,780	19,295	19,755	+495.0	+2.57	143,853	-
[1540]	26/08/04	19,205	19,285	19,170	19,260	+70.0	+0.36	170,656	-
[1540]	26/08/03	19,400	19,425	18,970	19,190	-530.0	-2.69	501,239	-
[1540]	26/07/31	19,745	19,800	19,670	19,720	-130.0	-0.65	236,931	-
[1540]	26/07/30	20,000	20,080	19,800	19,850	-10.0	-0.05	169,000	-
[1540]	26/07/29	19,795	19,860	19,715	19,860	-40.0	-0.20	144,451	-
[1540]	26/07/28	20,005	20,010	19,840	19,900	-200.0	-1.00	151,051	-
[1540]	26/07/27	20,085	20,175	20,010	20,100	+270.0	+1.36	112,214	-
[1540]	26/07/24	19,930	19,935	19,690	19,830	-330.0	-1.64	172,934	-
[1540]	26/07/23	20,300	20,310	20,140	20,160	-50.0	-0.25	244,726	-
[1540]	26/07/22	20,000	20,295	19,975	20,210	+340.0	+1.71	166,519	-
[1540]	26/07/21	19,575	19,875	19,545	19,870	+325.0	+1.66	119,356	-
[1540]	26/07/17	19,435	19,545	19,400	19,545	-85	-0.43	172,369	-
[1540]	26/07/16	19,715	19,760	19,610	19,630	+25	+0.13	145,377	-
[1540]	26/07/15	19,720	19,740	19,565	19,605	+5	+0.03	108,311	-
[1540]	26/07/14	19,515	19,630	19,450	19,600	-215	-1.09	194,363	-
[1540]	26/07/13	19,875	19,920	19,695	19,815	-160	-0.80	155,240	-
[1540]	26/07/10	20,075	20,080	19,930	19,975	+10	+0.05	148,684	-
[1540]	26/07/09	19,830	19,965	19,740	19,965	-90	-0.45	422,349	-
[1540]	26/07/08	19,890	20,135	19,880	20,055	+75	+0.38	181,318	-
[1540]	26/07/07	20,240	20,265	19,940	19,980	-300	-1.48	195,343	-
[1540]	26/07/06	20,340	20,415	20,180	20,280	+100	+0.50	172,262	-
[1540]	26/07/03	20,030	20,320	20,025	20,180	+275	+1.38	300,802	-
[1540]	26/07/02	19,660	19,920	19,635	19,905	+525	+2.71	278,832	-
[1540]	26/07/01	19,520	19,585	19,350	19,380	-150	-0.77	166,535	-
[1540]	26/06/30	19,460	19,530	19,220	19,530	-110	-0.56	433,568	-
[1540]	26/06/29	19,600	19,695	19,485	19,640	+240	+1.24	253,471	-
[1540]	26/06/26	19,395	19,460	19,265	19,400	+100	+0.52	511,877	-
[1540]	26/06/25	19,415	19,455	19,075	19,300	-430	-2.18	588,555	-
[1540]	26/06/24	19,840	19,875	19,525	19,730	-240	-1.20	399,940	-
[1540]	26/06/23	20,140	20,360	19,900	19,970	-280	-1.38	461,350	-
[1540]	26/06/22	19,950	20,350	19,945	20,250	+260	+1.30	412,803	-
[1540]	26/06/19	20,180	20,220	19,870	19,990	-690	-3.34	422,759	-
[1540]	26/06/18	20,580	20,835	20,555	20,680	-75	-0.36	225,687	-
[1540]	26/06/17	20,775	20,850	20,700	20,755	+65	+0.31	151,804	-
[1540]	26/06/16	20,755	20,790	20,645	20,690	+25	+0.12	231,297	-
[1540]	26/06/15	20,550	20,770	20,490	20,665	+725	+3.64	334,057	-
[1540]	26/06/12	20,105	20,185	19,910	19,940	+420	+2.15	616,699	-
[1540]	26/06/11	19,335	19,710	19,230	19,520	-640	-3.17	843,932	-
[1540]	26/06/10	20,195	20,205	19,905	20,160	-535	-2.59	740,497	-
[1540]	26/06/09	20,655	20,765	20,575	20,695	+45	+0.22	492,763	-
[1540]	26/06/08	20,795	20,930	20,545	20,650	-670	-3.14	602,530	-
[1540]	26/06/05	21,310	21,395	21,185	21,320	-35	-0.16	378,308	-
[1540]	26/06/04	21,240	21,420	21,145	21,355	+35	+0.16	424,838	-
[1540]	26/06/03	21,325	21,425	21,255	21,320	-255	-1.18	578,290	-
[1540]	26/06/02	21,275	21,575	21,230	21,575	+95	+0.44	509,176	-
[1540]	26/06/01	21,505	21,620	21,380	21,480	+45	+0.21	504,308	-
[1540]	26/05/29	21,285	21,480	21,280	21,435	+570	+2.73	480,559	-
[1540]	26/05/28	21,135	21,195	20,725	20,865	-425	-2.00	490,188	-
[1540]	26/05/27	21,365	21,470	21,280	21,290	-115	-0.54	302,430	-
[1540]	26/05/26	21,575	21,600	21,350	21,405	-165	-0.76	455,523	-
[1540]	26/05/25	21,605	21,650	21,535	21,570	+95	+0.44	324,275	-
[1540]	26/05/22	21,495	21,540	21,395	21,475	-15.0	-0.07	261,858	-
[1540]	26/05/21	21,535	21,675	21,430	21,490	+300.0	+1.42	274,974	-
[1540]	26/05/20	21,250	21,440	21,100	21,190	-395.0	-1.83	456,299	-
[1540]	26/05/19	21,725	21,785	21,435	21,585	+75.0	+0.35	433,632	-
[1540]	26/05/18	21,540	21,640	21,260	21,510	-185.0	-0.85	482,830	-
[1540]	26/05/15	22,025	22,090	21,635	21,695	-460.0	-2.08	563,956	-
[1540]	26/05/14	22,165	22,300	22,110	22,155	-100.0	-0.45	352,383	-
[1540]	26/05/13	22,275	22,310	22,110	22,255	+105.0	+0.47	291,969	-
[1540]	26/05/12	22,455	22,490	22,150	22,150	+140.0	+0.64	276,740	-
[1540]	26/05/11	22,135	22,195	21,910	22,010	-290.0	-1.30	225,081	-
[1540]	26/05/08	22,210	22,340	22,170	22,300	+135.0	+0.61	204,644	-
[1540]	26/05/07	22,165	22,200	22,025	22,165	+440.0	+2.03	237,571	-
[1540]	26/05/01	21,815	21,910	21,700	21,725	-260.0	-1.18	270,223	-
[1540]	26/04/30	21,980	22,020	21,820	21,985	-190.0	-0.86	352,039	-
[1540]	26/04/28	22,410	22,495	22,120	22,175	-370.0	-1.64	277,082	-
[1540]	26/04/27	22,370	22,590	22,330	22,545	+175	+0.78	232,153	-
[1540]	26/04/24	22,495	22,560	22,300	22,370	-240	-1.06	238,783	-
[1540]	26/04/23	22,650	22,755	22,470	22,610	-135	-0.59	319,506	-
[1540]	26/04/22	22,720	22,810	22,690	22,745	-80	-0.35	149,569	-
[1540]	26/04/21	22,960	23,035	22,790	22,825	-25	-0.11	159,875	-
[1540]	26/04/20	22,795	23,000	22,710	22,850	-60	-0.26	233,578	-
[1540]	26/04/17	22,965	23,015	22,840	22,910	-135	-0.59	230,364	-
[1540]	26/04/16	23,100	23,135	23,015	23,045	-35	-0.15	270,457	-
[1540]	26/04/15	23,090	23,250	23,025	23,080	+285	+1.25	300,152	-
[1540]	26/04/14	22,700	22,850	22,670	22,795	+165	+0.73	272,980	-
[1540]	26/04/13	22,345	22,655	22,275	22,630	-25	-0.11	374,500	-
[1540]	26/04/10	22,755	22,765	22,560	22,655	+115	+0.51	371,747	-
[1540]	26/04/09	22,540	22,635	22,475	22,540	-480	-2.09	367,934	-
[1540]	26/04/08	23,075	23,120	22,730	23,020	+760	+3.41	533,620	-
[1540]	26/04/07	22,400	22,470	22,220	22,260	-90	-0.40	328,193	-
[1540]	26/04/06	22,200	22,430	22,140	22,350	-115	-0.51	466,535	-
[1540]	26/04/03	22,450	22,625	22,395	22,465	+440	+2.00	441,853	-
[1540]	26/04/02	22,920	22,945	21,890	22,025	-425	-1.89	860,168	-
[1540]	26/04/01	22,580	22,630	22,305	22,450	+550	+2.51	649,832	-
[1540]	26/03/31	21,775	22,220	21,605	21,900	+70	+0.32	934,085	-
[1540]	26/03/30	21,420	21,835	21,210	21,830	+390	+1.82	772,740	-
[1540]	26/03/27	21,200	21,470	21,015	21,440	+145	+0.68	587,816	-
[1540]	26/03/26	21,795	21,840	21,160	21,295	-540	-2.47	863,840	-
[1540]	26/03/25	21,670	22,060	21,600	21,835	+1,065	+5.13	1,073,731	-
[1540]	26/03/24	21,300	21,310	20,425	20,770	+385	+1.89	896,806	-
[1540]	26/03/23	21,135	21,365	20,385	20,385	-2,655	-11.52	1,625,033	-
[1540]	26/03/19	23,265	23,380	23,040	23,040	-855	-3.58	582,486	-
[1540]	26/03/18	23,885	23,975	23,830	23,895	-20	-0.08	355,338	-
[1540]	26/03/17	23,990	24,130	23,880	23,915	-125	-0.52	258,530	-
[1540]	26/03/16	24,005	24,200	23,950	24,040	-465	-1.90	450,305	-
[1540]	26/03/13	24,455	24,610	24,450	24,505	-220	-0.89	343,424	-
[1540]	26/03/12	24,615	24,770	24,600	24,725	-30	-0.12	386,430	-
[1540]	26/03/11	24,820	24,950	24,725	24,755	+205	+0.84	453,024	-
[1540]	26/03/10	24,500	24,655	24,415	24,550	0	0.00	434,741	-
[1540]	26/03/09	24,300	24,555	24,000	24,550	+55	+0.22	703,614	-
[1540]	26/03/06	24,235	24,525	24,055	24,495	0	0.00	548,911	-
[1540]	26/03/05	24,680	24,740	24,395	24,495	-155	-0.63	490,383	-
[1540]	26/03/04	24,670	24,975	24,460	24,650	-810	-3.18	1,206,465	-
[1540]	26/03/03	25,655	25,780	25,300	25,460	-205	-0.80	1,155,523	-
[1540]	26/03/02	25,665	25,665	25,120	25,665	+1,055	+4.29	1,165,301	-
[1540]	26/02/27	24,625	24,745	24,500	24,610	-50	-0.20	454,125	-
[1540]	26/02/26	24,665	24,750	24,595	24,660	-30	-0.12	472,031	-
[1540]	26/02/25	24,485	24,765	24,385	24,690	+205	+0.84	644,625	-
[1540]	26/02/24	24,800	24,800	24,350	24,485	+660	+2.77	703,422	-
[1540]	26/02/20	23,760	23,880	23,665	23,825	+25	+0.11	567,136	-
[1540]	26/02/19	23,530	23,800	23,430	23,800	+625	+2.70	546,370	-
[1540]	26/02/18	22,755	23,240	22,755	23,175	+200	+0.87	571,854	-
[1540]	26/02/17	23,520	23,530	22,735	22,975	-490	-2.09	840,021	-
[1540]	26/02/16	23,665	23,745	23,395	23,465	+60	+0.26	674,110	-
[1540]	26/02/13	23,245	23,695	23,220	23,405	-620	-2.58	958,963	-
[1540]	26/02/12	24,100	24,135	23,845	24,025	-175	-0.72	651,803	-
[1540]	26/02/10	24,400	24,495	24,090	24,200	-160	-0.66	971,094	-
[1540]	26/02/09	24,645	24,670	24,030	24,360	+715	+3.02	1,189,540	-
[1540]	26/02/06	22,630	24,040	22,460	23,645	-455	-1.89	1,994,261	-
[1540]	26/02/05	24,725	24,760	23,670	24,100	-665	-2.69	1,895,152	-
[1540]	26/02/04	24,150	24,990	24,015	24,765	+1,400	+5.99	2,039,951	-
[1540]	26/02/03	22,900	23,450	22,590	23,365	+2,130	+10.03	2,196,903	-
[1540]	26/02/02	22,885	23,645	21,175	21,235	-3,460	-14.01	4,488,724	-
[1540]	26/01/30	26,025	26,280	24,015	24,695	-1,805	-6.81	2,852,974	-
[1540]	26/01/29	25,890	26,585	25,805	26,500	+1,610	+6.47	2,042,357	-
[1540]	26/01/28	24,410	24,985	24,300	24,890	+645	+2.66	1,564,200	-
[1540]	26/01/27	23,900	24,245	23,800	24,245	+350	+1.46	1,118,737	-
[1540]	26/01/26	24,000	24,135	23,830	23,895	-5	-0.02	1,322,014	-
[1540]	26/01/23	23,995	24,070	23,830	23,900	+490	+2.09	953,065	-
[1540]	26/01/22	23,285	23,495	23,120	23,410	-245	-1.04	1,243,999	-
[1540]	26/01/21	23,485	23,800	23,330	23,655	+725	+3.16	1,658,124	-
[1540]	26/01/20	22,610	22,930	22,535	22,930	+440	+1.96	833,499	-
[1540]	26/01/19	22,535	22,570	22,410	22,490	+190	+0.85	713,918	-
[1540]	26/01/16	22,430	22,450	22,200	22,300	-35	-0.16	587,916	-
[1540]	26/01/15	22,510	22,560	22,230	22,335	-305	-1.35	881,541	-
[1540]	26/01/14	22,375	22,640	22,340	22,640	+425	+1.91	1,037,531	-
[1540]	26/01/13	22,240	22,245	22,030	22,215	+710	+3.30	785,668	-
[1540]	26/01/09	21,380	21,525	21,315	21,505	+350	+1.65	509,207	-
[1540]	26/01/08	21,315	21,375	21,140	21,155	-145	-0.68	550,747	-
[1540]	26/01/07	21,500	21,530	21,200	21,300	0	0.00	524,465	-
[1540]	26/01/06	21,380	21,420	21,210	21,300	+30	+0.14	702,413	-
[1540]	26/01/05	21,160	21,420	21,070	21,270	+465	+2.24	874,932	-
[1540]	25/12/30	20,700	20,990	20,675	20,805	-655	-3.05	1,089,620	-
[1540]	25/12/29	21,695	21,695	21,260	21,460	-75	-0.35	699,305	-
[1540]	25/12/26	21,670	21,790	21,490	21,535	-120	-0.55	923,991	-
[1540]	25/12/25	21,490	21,660	21,355	21,655	+165	+0.77	386,893	-
[1540]	25/12/24	21,540	21,685	21,435	21,490	+115	+0.54	751,980	-
[1540]	25/12/23	21,540	21,720	21,280	21,375	+165	+0.78	1,133,869	-
[1540]	25/12/22	20,980	21,215	20,915	21,210	+585	+2.84	736,760	-
[1540]	25/12/19	20,635	20,640	20,525	20,625	-30	-0.15	332,177	-
[1540]	25/12/18	20,670	20,685	20,560	20,655	+60	+0.29	444,277	-
[1540]	25/12/17	20,365	20,610	20,365	20,595	+265	+1.30	376,930	-
[1540]	25/12/16	20,550	20,555	20,210	20,330	-305	-1.48	717,523	-
[1540]	25/12/15	20,550	20,675	20,510	20,635	+235	+1.15	526,983	-
[1540]	25/12/12	20,305	20,400	20,195	20,400	+305	+1.52	348,790	-
[1540]	25/12/11	20,110	20,220	20,030	20,095	-20	-0.10	315,587	-
[1540]	25/12/10	20,110	20,135	20,050	20,115	+125	+0.63	259,991	-
[1540]	25/12/09	20,005	20,015	19,920	19,990	-25	-0.12	282,667	-
[1540]	25/12/08	20,015	20,065	19,940	20,015	+15	+0.08	331,719	-
[1540]	25/12/05	19,920	20,015	19,880	20,000	+105	+0.53	253,818	-
[1540]	25/12/04	20,000	20,080	19,870	19,895	-125	-0.62	554,187	-
[1540]	25/12/03	20,055	20,145	20,015	20,020	-35	-0.17	291,720	-
[1540]	25/12/02	20,275	20,345	20,050	20,055	-195	-0.96	585,151	-
[1540]	25/12/01	20,235	20,460	20,170	20,250	+185	+0.92	758,623	-
[1540]	25/11/28	19,910	20,065	19,905	20,065	+210	+1.06	390,689	-
[1540]	25/11/27	19,960	19,985	19,800	19,855	0	0.00	412,910	-
[1540]	25/11/26	19,740	19,925	19,715	19,855	+55	+0.28	419,730	-
[1540]	25/11/25	19,755	19,830	19,650	19,800	+480	+2.48	553,698	-
[1540]	25/11/21	19,600	19,650	19,320	19,320	-280	-1.43	615,897	-
[1540]	25/11/20	19,755	19,785	19,445	19,600	+85	+0.44	712,660	-
[1540]	25/11/19	19,425	19,555	19,220	19,515	+445	+2.33	669,785	-
[1540]	25/11/18	19,365	19,425	19,040	19,070	-345	-1.78	726,357	-
[1540]	25/11/17	19,705	19,710	19,375	19,415	-705	-3.50	1,062,357	-
[1540]	25/11/14	20,055	20,265	20,000	20,120	-65	-0.32	845,952	-
[1540]	25/11/13	20,140	20,240	20,000	20,185	+435	+2.20	874,305	-
[1540]	25/11/12	20,000	20,080	19,655	19,750	-110	-0.55	873,405	-
[1540]	25/11/11	19,835	20,000	19,730	19,860	+480	+2.48	1,029,226	-
[1540]	25/11/10	19,045	19,380	18,980	19,380	+520	+2.76	605,657	-
[1540]	25/11/07	18,895	18,970	18,810	18,860	-45	-0.24	449,072	-
[1540]	25/11/06	19,030	19,120	18,785	18,905	+50	+0.27	653,168	-
[1540]	25/11/05	18,675	19,000	18,525	18,855	-220	-1.15	814,619	-
[1540]	25/11/04	19,430	19,430	19,060	19,075	-95	-0.50	751,698	-
[1540]	25/10/31	19,550	19,585	19,120	19,170	+360	+1.91	1,026,634	-
[1540]	25/10/30	18,650	18,860	18,520	18,810	+325	+1.76	751,326	-
[1540]	25/10/29	18,165	18,850	18,155	18,485	+235	+1.29	1,017,000	-
[1540]	25/10/28	18,755	18,895	18,215	18,250	-1,045	-5.42	1,511,696	-
[1540]	25/10/27	19,250	19,395	19,060	19,295	+15	+0.08	753,569	-
[1540]	25/10/24	19,685	19,850	19,280	19,280	-230	-1.18	1,203,312	-
[1540]	25/10/23	19,855	20,075	19,265	19,510	-745	-3.68	1,553,742	-
[1540]	25/10/22	20,170	20,860	19,205	20,255	-1,380	-6.38	2,270,988	-
[1540]	25/10/21	23,850	23,915	21,225	21,635	-890	-3.95	1,819,725	-
[1540]	25/10/20	21,900	23,085	21,815	22,525	-875	-3.74	1,732,473	-
[1540]	25/10/17	23,740	25,740	23,000	23,400	+1,005	+4.49	3,045,058	-
[1540]	25/10/16	21,885	22,810	21,500	22,395	+1,345	+6.39	2,047,775	-
[1540]	25/10/15	20,600	21,065	20,375	21,050	+885	+4.39	1,001,985	-
[1540]	25/10/14	20,250	20,600	20,000	20,165	+715	+3.68	1,267,869	-
[1540]	25/10/10	19,550	19,745	19,300	19,450	-300	-1.52	865,045	-
[1540]	25/10/09	19,515	19,790	19,355	19,750	+350	+1.80	740,242	-
[1540]	25/10/08	19,250	19,650	19,170	19,400	+465	+2.46	941,981	-
[1540]	25/10/07	18,670	18,985	18,615	18,935	+535	+2.91	878,487	-
[1540]	25/10/06	18,415	18,430	18,080	18,400	+465	+2.59	767,124	-
[1540]	25/10/03	18,000	18,080	17,870	17,935	-230	-1.27	637,124	-
[1540]	25/10/02	18,615	18,790	17,945	18,165	-635	-3.38	1,637,779	-
[1540]	25/10/01	18,985	19,480	18,520	18,800	-200	-1.05	2,167,830	-
[1540]	25/09/30	18,785	19,000	18,360	19,000	+835	+4.60	1,548,462	-
[1540]	25/09/29	17,845	18,260	17,740	18,165	+530	+3.01	1,030,557	-
[1540]	25/09/26	17,695	17,700	17,605	17,635	+95	+0.54	512,104	-
[1540]	25/09/25	17,500	17,570	17,430	17,540	+20	+0.11	590,048	-
[1540]	25/09/24	17,355	17,570	17,340	17,520	+370	+2.16	893,461	-
[1540]	25/09/22	17,140	17,190	17,035	17,150	+370	+2.21	467,840	-
[1540]	25/09/19	16,650	16,790	16,635	16,780	-20	-0.12	345,478	-
[1540]	25/09/18	17,025	17,060	16,440	16,800	-145	-0.86	838,841	-
[1540]	25/09/17	17,210	17,225	16,890	16,945	-195	-1.14	714,562	-
[1540]	25/09/16	16,950	17,250	16,860	17,140	+470	+2.82	812,524	-
[1540]	25/09/12	16,500	16,885	16,445	16,670	+195	+1.18	760,784	-
[1540]	25/09/11	16,400	16,475	16,385	16,475	+70	+0.43	470,192	-
[1540]	25/09/10	16,285	16,405	16,245	16,405	+160	+0.98	584,201	-
[1540]	25/09/09	16,210	16,315	16,200	16,245	+145	+0.90	602,294	-
[1540]	25/09/08	16,105	16,135	16,040	16,100	+180	+1.13	413,330	-
[1540]	25/09/05	15,935	15,950	15,895	15,920	+70	+0.44	350,004	-