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
[1542]	26/10/29	24,545	24,750	24,000	24,020	-530.0	-2.16	44,444	-
[1542]	26/10/28	24,865	24,895	24,470	24,550	+380.0	+1.57	30,339	-
[1542]	26/10/27	24,560	24,740	24,100	24,170	-335.0	-1.37	34,034	-
[1542]	26/10/26	24,450	24,670	24,300	24,505	-30.0	-0.12	58,205	-
[1542]	26/10/23	24,580	24,715	24,175	24,535	-1,045.0	-4.09	106,268	-
[1542]	26/10/22	26,250	26,345	25,350	25,580	-605.0	-2.31	45,468	-
[1542]	26/10/21	26,440	26,600	26,170	26,185	-100.0	-0.38	20,847	-
[1542]	26/10/20	26,145	26,420	25,910	26,285	-190.0	-0.72	24,086	-
[1542]	26/10/19	26,285	26,555	26,215	26,475	+25.0	+0.09	23,966	-
[1542]	26/10/16	26,360	26,680	26,325	26,450	+630.0	+2.44	32,385	-
[1542]	26/10/15	25,685	26,040	25,640	25,820	-1,270.0	-4.69	89,089	-
[1542]	26/10/14	27,115	27,245	26,905	27,090	-595.0	-2.15	39,775	-
[1542]	26/10/13	27,760	27,850	27,355	27,685	-5.0	-0.02	28,376	-
[1542]	26/10/09	27,365	27,870	27,365	27,690	+555.0	+2.05	24,745	-
[1542]	26/10/08	27,495	27,750	27,135	27,135	-700.0	-2.51	38,192	-
[1542]	26/10/07	28,165	28,235	27,820	27,835	-110.0	-0.39	21,444	-
[1542]	26/10/06	28,025	28,140	27,690	27,945	-225.0	-0.80	41,463	-
[1542]	26/10/05	27,905	28,310	27,895	28,170	-60.0	-0.21	25,471	-
[1542]	26/10/02	28,210	28,230	27,820	28,230	-135.0	-0.48	26,370	-
[1542]	26/10/01	27,800	28,380	27,620	28,365	+380.0	+1.36	26,214	-
[1542]	26/09/30	28,290	28,290	27,810	27,985	+30.0	+0.11	29,649	-
[1542]	26/09/29	27,900	28,015	27,720	27,955	-315.0	-1.11	42,101	-
[1542]	26/09/28	29,030	29,085	28,250	28,270	-985.0	-3.37	65,236	-
[1542]	26/09/25	29,200	29,490	29,065	29,255	-195.0	-0.66	32,733	-
[1542]	26/09/24	29,500	29,500	29,150	29,450	-790.0	-2.61	43,049	-
[1542]	26/09/18	29,480	30,280	29,425	30,240	+1,610.0	+5.62	42,646	-
[1542]	26/09/17	28,550	28,900	28,455	28,630	-150.0	-0.52	42,644	-
[1542]	26/09/16	28,525	29,055	28,465	28,780	+530.0	+1.88	31,869	-
[1542]	26/09/15	28,125	28,400	27,980	28,250	-190.0	-0.67	39,002	-
[1542]	26/09/14	28,330	28,570	28,260	28,440	-150.0	-0.52	38,440	-
[1542]	26/09/11	28,400	28,620	28,300	28,590	-1,430.0	-4.76	62,204	-
[1542]	26/09/10	29,890	30,170	29,745	30,020	+570.0	+1.94	45,998	-
[1542]	26/09/09	29,015	29,680	29,005	29,450	+180.0	+0.61	49,979	-
[1542]	26/09/08	29,695	29,800	29,260	29,270	-365.0	-1.23	52,036	-
[1542]	26/09/07	30,000	30,060	29,595	29,635	-555.0	-1.84	50,430	-
[1542]	26/09/04	30,400	30,410	30,100	30,190	+150.0	+0.50	58,382	-
[1542]	26/09/03	30,060	30,390	30,020	30,040	+465.0	+1.57	52,222	-
[1542]	26/09/02	29,930	29,975	29,490	29,575	-1,435.0	-4.63	82,974	-
[1542]	26/09/01	31,130	31,240	30,890	31,010	-170.0	-0.55	45,545	-
[1542]	26/08/31	31,010	31,330	30,800	31,180	-1,060.0	-3.29	79,477	-
[1542]	26/08/28	32,270	32,480	31,930	32,240	+130.0	+0.40	39,153	-
[1542]	26/08/27	32,270	32,510	31,840	32,110	+20.0	+0.06	57,290	-
[1542]	26/08/26	32,060	32,430	31,750	32,090	+110.0	+0.34	59,902	-
[1542]	26/08/25	32,700	32,760	31,620	31,980	-400.0	-1.24	119,034	-
[1542]	26/08/24	32,730	32,760	32,050	32,380	-90.0	-0.28	160,843	-
[1542]	26/08/21	31,550	32,510	31,520	32,470	+1,370.0	+4.41	126,097	-
[1542]	26/08/20	31,040	31,160	30,710	31,100	+2,000.0	+6.87	91,229	-
[1542]	26/08/19	29,310	29,525	29,010	29,100	-1,540.0	-5.03	80,504	-
[1542]	26/08/18	30,860	31,110	30,120	30,640	-20.0	-0.07	61,676	-
[1542]	26/08/17	30,210	30,990	30,190	30,660	+675.0	+2.25	64,608	-
[1542]	26/08/14	30,140	30,230	29,550	29,985	-185.0	-0.61	56,218	-
[1542]	26/08/13	30,710	31,180	30,170	30,170	-520.0	-1.69	120,811	-
[1542]	26/08/12	30,350	30,770	30,260	30,690	+715.0	+2.39	83,743	-
[1542]	26/08/10	29,410	29,975	29,210	29,975	+815.0	+2.79	113,304	-
[1542]	26/08/07	28,390	29,210	28,055	29,160	+855.0	+3.02	67,106	-
[1542]	26/08/06	28,475	28,870	28,180	28,305	+185.0	+0.66	80,828	-
[1542]	26/08/05	27,015	28,120	27,015	28,120	+1,320.0	+4.93	50,228	-
[1542]	26/08/04	26,565	26,915	26,365	26,800	+390.0	+1.48	39,913	-
[1542]	26/08/03	26,605	26,690	26,065	26,410	-695.0	-2.56	64,758	-
[1542]	26/07/31	27,400	27,485	27,060	27,105	+55.0	+0.20	35,871	-
[1542]	26/07/30	27,405	27,690	26,910	27,050	-290.0	-1.06	52,061	-
[1542]	26/07/29	27,125	27,415	27,035	27,340	+80.0	+0.29	48,464	-
[1542]	26/07/28	27,700	27,705	26,930	27,260	-1,005.0	-3.56	57,250	-
[1542]	26/07/27	28,415	28,515	28,000	28,265	+700.0	+2.54	47,586	-
[1542]	26/07/24	27,500	27,670	27,345	27,565	-770.0	-2.72	50,491	-
[1542]	26/07/23	28,460	28,650	28,325	28,335	+135.0	+0.48	40,277	-
[1542]	26/07/22	28,090	28,560	28,005	28,200	+385.0	+1.38	56,497	-
[1542]	26/07/21	26,835	27,820	26,670	27,815	+1,305.0	+4.92	88,699	-
[1542]	26/07/17	26,515	26,665	26,000	26,510	-695	-2.55	128,097	-
[1542]	26/07/16	27,500	27,565	27,075	27,205	-385	-1.40	52,608	-
[1542]	26/07/15	28,000	28,075	27,580	27,590	-110	-0.40	41,794	-
[1542]	26/07/14	27,375	27,750	27,070	27,700	+65	+0.24	60,011	-
[1542]	26/07/13	28,015	28,240	27,560	27,635	-680	-2.40	58,719	-
[1542]	26/07/10	28,630	28,680	28,300	28,315	+185	+0.66	51,250	-
[1542]	26/07/09	27,925	28,150	27,640	28,130	-845	-2.92	65,197	-
[1542]	26/07/08	28,325	28,980	28,260	28,975	+130	+0.45	55,210	-
[1542]	26/07/07	29,405	29,505	28,595	28,845	-635	-2.15	71,298	-
[1542]	26/07/06	30,040	30,100	29,240	29,480	-135	-0.46	100,793	-
[1542]	26/07/03	28,995	29,815	28,945	29,615	+1,045	+3.66	92,032	-
[1542]	26/07/02	27,860	28,735	27,780	28,570	+1,290	+4.73	86,787	-
[1542]	26/07/01	27,650	27,830	27,135	27,280	-560	-2.01	58,543	-
[1542]	26/06/30	27,570	27,840	26,785	27,840	+120	+0.43	73,491	-
[1542]	26/06/29	27,670	27,800	27,250	27,720	+1,050	+3.94	69,005	-
[1542]	26/06/26	27,310	27,430	26,465	26,670	-565	-2.07	147,088	-
[1542]	26/06/25	27,385	27,495	26,760	27,235	-1,920	-6.59	188,264	-
[1542]	26/06/24	29,080	29,300	28,525	29,155	-285	-0.97	109,164	-
[1542]	26/06/23	30,600	30,660	29,410	29,440	-1,800	-5.76	88,519	-
[1542]	26/06/22	30,320	31,510	30,280	31,240	+910	+3.00	75,913	-
[1542]	26/06/19	30,740	30,770	29,900	30,330	-1,940	-6.01	129,785	-
[1542]	26/06/18	32,140	32,800	32,140	32,270	-680	-2.06	69,232	-
[1542]	26/06/17	32,640	32,960	32,620	32,950	+550	+1.70	43,162	-
[1542]	26/06/16	32,870	32,870	32,310	32,400	-500	-1.52	55,151	-
[1542]	26/06/15	32,760	33,040	32,660	32,900	+1,730	+5.55	68,939	-
[1542]	26/06/12	31,630	31,750	31,010	31,170	+1,160	+3.87	60,438	-
[1542]	26/06/11	29,180	30,350	29,010	30,010	-370	-1.22	111,752	-
[1542]	26/06/10	30,510	30,610	29,720	30,380	-1,840	-5.71	169,699	-
[1542]	26/06/09	32,050	32,310	31,780	32,220	+290	+0.91	54,979	-
[1542]	26/06/08	32,000	32,560	31,420	31,930	-2,160	-6.34	142,634	-
[1542]	26/06/05	34,640	34,670	33,740	34,090	-350	-1.02	73,138	-
[1542]	26/06/04	34,320	34,710	34,200	34,440	-480	-1.37	78,695	-
[1542]	26/06/03	35,070	35,380	34,780	34,920	-1,030	-2.87	119,546	-
[1542]	26/06/02	35,180	36,130	35,020	35,950	+390	+1.10	105,344	-
[1542]	26/06/01	35,450	35,680	35,100	35,560	+110	+0.31	73,051	-
[1542]	26/05/29	35,380	35,810	35,210	35,450	+1,200	+3.50	96,636	-
[1542]	26/05/28	34,890	35,180	33,660	34,250	-970	-2.75	126,156	-
[1542]	26/05/27	36,100	36,320	35,150	35,220	-590	-1.65	98,172	-
[1542]	26/05/26	36,270	36,300	35,370	35,810	-460	-1.27	90,256	-
[1542]	26/05/25	36,620	36,870	36,210	36,270	+470	+1.31	85,884	-
[1542]	26/05/22	35,800	36,040	35,530	35,800	+630.0	+1.79	70,804	-
[1542]	26/05/21	35,600	36,180	35,100	35,170	+70.0	+0.20	85,508	-
[1542]	26/05/20	34,910	35,220	34,460	35,100	-850.0	-2.36	103,889	-
[1542]	26/05/19	36,620	36,760	35,420	35,950	+820.0	+2.33	118,652	-
[1542]	26/05/18	36,000	36,470	34,820	35,130	-1,870.0	-5.05	240,149	-
[1542]	26/05/15	38,860	39,110	36,620	37,000	-3,420.0	-8.46	243,132	-
[1542]	26/05/14	40,990	41,120	40,040	40,420	-70.0	-0.17	147,651	-
[1542]	26/05/13	40,300	40,780	40,020	40,490	+1,260.0	+3.21	125,686	-
[1542]	26/05/12	39,890	40,220	39,210	39,230	+2,040.0	+5.49	212,102	-
[1542]	26/05/11	36,770	37,440	36,570	37,190	+300.0	+0.81	108,298	-
[1542]	26/05/08	36,230	37,000	36,040	36,890	+1,070.0	+2.99	96,313	-
[1542]	26/05/07	35,600	35,830	35,270	35,820	+1,720.0	+5.04	96,660	-
[1542]	26/05/01	34,400	34,660	34,100	34,100	-80.0	-0.23	53,627	-
[1542]	26/04/30	33,930	34,380	33,810	34,180	-310.0	-0.90	96,845	-
[1542]	26/04/28	35,790	35,890	34,390	34,490	-1,280.0	-3.58	105,597	-
[1542]	26/04/27	35,050	35,890	34,980	35,770	+730	+2.08	81,000	-
[1542]	26/04/24	35,520	35,690	35,020	35,040	-710	-1.99	101,399	-
[1542]	26/04/23	36,450	36,750	35,480	35,750	-990	-2.69	137,230	-
[1542]	26/04/22	36,450	36,820	36,300	36,740	-210	-0.57	73,215	-
[1542]	26/04/21	37,300	37,400	36,890	36,950	-300	-0.81	70,100	-
[1542]	26/04/20	36,940	37,700	36,760	37,250	+360	+0.98	97,565	-
[1542]	26/04/17	36,590	37,100	36,360	36,890	-400	-1.07	97,770	-
[1542]	26/04/16	37,010	37,470	36,970	37,290	+600	+1.64	129,937	-
[1542]	26/04/15	36,710	37,570	36,580	36,690	+1,290	+3.64	190,120	-
[1542]	26/04/14	34,760	35,420	34,710	35,400	+1,100	+3.21	80,850	-
[1542]	26/04/13	33,700	34,530	33,700	34,300	-260	-0.75	77,517	-
[1542]	26/04/10	34,300	34,810	34,100	34,560	+860	+2.55	119,297	-
[1542]	26/04/09	33,630	33,850	33,470	33,700	-1,550	-4.40	117,004	-
[1542]	26/04/08	35,170	35,400	34,470	35,250	+2,040	+6.14	160,186	-
[1542]	26/04/07	33,730	33,910	33,070	33,210	-90	-0.27	90,165	-
[1542]	26/04/06	32,920	33,880	32,890	33,300	-250	-0.75	102,753	-
[1542]	26/04/03	33,120	34,400	32,900	33,550	+1,100	+3.39	71,120	-
[1542]	26/04/02	34,920	35,150	32,100	32,450	-2,230	-6.43	223,233	-
[1542]	26/04/01	34,580	34,990	34,100	34,680	+1,390	+4.18	165,825	-
[1542]	26/03/31	31,800	33,810	31,440	33,290	+1,000	+3.10	219,896	-
[1542]	26/03/30	30,780	32,290	30,510	32,290	+890	+2.83	168,728	-
[1542]	26/03/27	30,560	31,630	30,000	31,400	+140	+0.45	166,318	-
[1542]	26/03/26	31,190	31,980	30,920	31,260	-1,050	-3.25	192,548	-
[1542]	26/03/25	32,200	33,180	32,100	32,310	+1,940	+6.39	221,739	-
[1542]	26/03/24	30,960	30,970	29,000	30,370	+2,190	+7.77	205,725	-
[1542]	26/03/23	30,520	30,700	28,180	28,180	-5,320	-15.88	458,013	-
[1542]	26/03/19	34,330	34,640	33,500	33,500	-2,300	-6.42	204,422	-
[1542]	26/03/18	35,550	36,030	35,350	35,800	-230	-0.64	134,872	-
[1542]	26/03/17	36,380	36,930	35,630	36,030	+280	+0.78	117,206	-
[1542]	26/03/16	36,190	36,820	35,500	35,750	-1,510	-4.05	197,182	-
[1542]	26/03/13	37,930	38,560	37,260	37,260	-1,140	-2.97	110,081	-
[1542]	26/03/12	38,220	39,000	38,070	38,400	-990	-2.51	106,998	-
[1542]	26/03/11	39,970	40,250	39,210	39,390	-280	-0.71	156,129	-
[1542]	26/03/10	39,260	40,170	38,860	39,670	+1,750	+4.61	193,619	-
[1542]	26/03/09	36,900	38,120	36,000	37,920	-200	-0.52	197,473	-
[1542]	26/03/06	37,400	38,210	36,750	38,120	+820	+2.20	175,383	-
[1542]	26/03/05	38,570	38,840	36,820	37,300	-920	-2.41	236,836	-
[1542]	26/03/04	38,090	39,370	37,500	38,220	-1,270	-3.22	319,070	-
[1542]	26/03/03	41,810	42,570	39,000	39,490	-4,330	-9.88	495,663	-
[1542]	26/03/02	44,050	44,290	41,950	43,820	+2,610	+6.33	457,569	-
[1542]	26/02/27	40,430	41,380	40,250	41,210	+220	+0.54	220,453	-
[1542]	26/02/26	40,650	41,680	40,460	40,990	-450	-1.09	289,265	-
[1542]	26/02/25	40,120	41,750	39,660	41,440	+1,070	+2.65	361,623	-
[1542]	26/02/24	40,500	40,630	38,500	40,370	+4,070	+11.21	462,582	-
[1542]	26/02/20	35,800	36,300	35,440	36,300	+560	+1.57	262,947	-
[1542]	26/02/19	35,000	35,870	34,650	35,740	+1,600	+4.69	278,852	-
[1542]	26/02/18	32,510	34,270	32,500	34,140	+940	+2.83	272,142	-
[1542]	26/02/17	34,280	34,370	32,900	33,200	-1,000	-2.92	273,805	-
[1542]	26/02/16	34,450	34,820	33,710	34,200	-190	-0.55	244,893	-
[1542]	26/02/13	34,700	35,150	33,810	34,390	-3,660	-9.62	476,264	-
[1542]	26/02/12	38,150	38,240	37,080	38,050	+450	+1.20	257,852	-
[1542]	26/02/10	39,410	39,780	37,210	37,600	-1,190	-3.07	492,962	-
[1542]	26/02/09	40,150	40,420	38,790	38,790	+2,590	+7.15	517,302	-
[1542]	26/02/06	34,680	37,340	34,680	36,200	-5,480	-13.15	1,212,892	-
[1542]	26/02/05	49,040	49,430	40,630	41,680	-5,950	-12.49	1,453,219	-
[1542]	26/02/04	46,500	49,680	46,080	47,630	+2,350	+5.19	1,089,882	-
[1542]	26/02/03	43,860	46,800	43,020	45,280	-1,520	-3.25	1,402,128	-
[1542]	26/02/02	46,800	46,800	46,800	46,800	-10,000	-17.61	38,522	-
[1542]	26/01/30	62,560	65,000	52,990	56,800	-6,180	-9.81	2,339,302	-
[1542]	26/01/29	61,740	63,370	60,000	62,980	+4,680	+8.03	894,695	-
[1542]	26/01/28	56,000	58,530	55,670	58,300	+3,720	+6.82	889,043	-
[1542]	26/01/27	55,400	57,830	52,000	54,580	-2,270	-3.99	1,779,421	-
[1542]	26/01/26	54,970	57,000	54,000	56,850	+5,990	+11.78	996,662	-
[1542]	26/01/23	48,500	51,070	48,270	50,860	+3,400	+7.16	621,582	-
[1542]	26/01/22	46,000	47,630	45,610	47,460	-170	-0.36	428,583	-
[1542]	26/01/21	46,140	48,330	45,860	47,630	+1,950	+4.27	720,870	-
[1542]	26/01/20	44,840	45,680	44,450	45,680	+1,350	+3.05	489,873	-
[1542]	26/01/19	44,380	44,880	43,660	44,330	+1,330	+3.09	418,563	-
[1542]	26/01/16	43,370	43,420	42,350	43,000	+730	+1.73	361,630	-
[1542]	26/01/15	44,470	44,750	40,750	42,270	-730	-1.70	884,151	-
[1542]	26/01/14	41,670	43,780	41,540	43,000	+3,060	+7.66	684,594	-
[1542]	26/01/13	39,400	40,120	38,640	39,940	+4,080	+11.38	522,666	-
[1542]	26/01/09	35,340	35,870	34,690	35,860	+990	+2.84	248,238	-
[1542]	26/01/08	36,140	36,390	34,590	34,870	-1,340	-3.70	310,275	-
[1542]	26/01/07	38,100	38,140	36,020	36,210	-310	-0.85	348,734	-
[1542]	26/01/06	35,800	36,700	35,350	36,520	+1,150	+3.25	275,239	-
[1542]	26/01/05	35,900	36,680	35,170	35,370	-1,180	-3.23	467,533	-
[1542]	25/12/30	34,920	36,890	34,120	36,550	-1,350	-3.56	714,046	-
[1542]	25/12/29	39,210	39,700	35,820	37,900	+2,210	+6.19	1,047,477	-
[1542]	25/12/26	34,630	35,800	34,550	35,690	+1,490	+4.36	381,717	-
[1542]	25/12/25	34,000	34,240	33,500	34,200	+330	+0.97	129,586	-
[1542]	25/12/24	33,900	34,400	33,570	33,870	+1,240	+3.80	310,325	-
[1542]	25/12/23	33,190	33,480	32,510	32,630	-330	-1.00	291,721	-
[1542]	25/12/22	31,700	33,300	31,670	32,960	+2,270	+7.40	361,953	-
[1542]	25/12/19	30,230	30,700	29,895	30,690	+100	+0.33	179,711	-
[1542]	25/12/18	30,600	30,720	30,010	30,590	+390	+1.29	229,319	-
[1542]	25/12/17	28,985	30,490	28,720	30,200	+1,595	+5.58	251,520	-
[1542]	25/12/16	29,270	29,280	28,210	28,605	-385	-1.33	236,646	-
[1542]	25/12/15	28,845	29,300	28,610	28,990	-330	-1.13	307,118	-
[1542]	25/12/12	29,020	29,330	28,905	29,320	+890	+3.13	220,333	-
[1542]	25/12/11	28,055	28,750	28,000	28,430	+520	+1.86	210,924	-
[1542]	25/12/10	27,670	27,940	27,625	27,910	+1,510	+5.72	148,317	-
[1542]	25/12/09	26,495	26,605	26,080	26,400	-175	-0.66	78,169	-
[1542]	25/12/08	26,485	26,685	26,255	26,575	+90	+0.34	81,223	-
[1542]	25/12/05	25,805	26,535	25,655	26,485	+535	+2.06	93,262	-
[1542]	25/12/04	26,820	26,820	25,950	25,950	-750	-2.81	136,965	-
[1542]	25/12/03	26,830	27,000	26,300	26,700	+565	+2.16	135,714	-
[1542]	25/12/02	26,380	26,420	25,840	26,135	+110	+0.42	128,553	-
[1542]	25/12/01	26,235	26,495	25,810	26,025	+1,245	+5.02	228,678	-
[1542]	25/11/28	24,390	24,830	24,305	24,780	+510	+2.10	68,533	-
[1542]	25/11/27	24,295	24,295	23,925	24,270	+725	+3.08	60,899	-
[1542]	25/11/26	23,350	23,670	23,265	23,545	+155	+0.66	35,288	-
[1542]	25/11/25	23,400	23,480	23,185	23,390	+895	+3.98	57,312	-
[1542]	25/11/21	23,130	23,205	22,435	22,495	-1,010	-4.30	70,909	-
[1542]	25/11/20	23,610	23,765	23,140	23,505	+215	+0.92	79,115	-
[1542]	25/11/19	22,865	23,305	22,735	23,290	+925	+4.14	81,366	-
[1542]	25/11/18	22,560	22,745	22,240	22,365	-505	-2.21	85,365	-
[1542]	25/11/17	23,015	23,210	22,740	22,870	-1,145	-4.77	96,978	-
[1542]	25/11/14	23,995	24,385	23,900	24,015	-755	-3.05	92,662	-
[1542]	25/11/13	24,415	24,900	24,140	24,770	+1,340	+5.72	147,194	-
[1542]	25/11/12	23,685	23,685	23,240	23,430	+205	+0.88	79,200	-
[1542]	25/11/11	23,090	23,430	23,045	23,225	+665	+2.95	90,557	-
[1542]	25/11/10	22,095	22,565	21,940	22,560	+720	+3.30	63,531	-
[1542]	25/11/07	21,695	21,840	21,540	21,840	+40	+0.18	25,648	-
[1542]	25/11/06	21,500	21,800	21,455	21,800	+300	+1.40	33,499	-
[1542]	25/11/05	20,790	21,500	20,565	21,500	+125	+0.58	87,222	-
[1542]	25/11/04	21,900	21,900	21,355	21,375	-905	-4.06	50,223	-
[1542]	25/10/31	22,145	22,370	22,065	22,280	+930	+4.36	76,761	-
[1542]	25/10/30	21,200	21,450	21,060	21,350	+300	+1.43	55,194	-
[1542]	25/10/29	20,025	21,050	20,025	21,050	+775	+3.82	123,484	-
[1542]	25/10/28	20,895	21,005	19,995	20,275	-1,545	-7.08	195,167	-
[1542]	25/10/27	21,710	22,005	21,510	21,820	+55	+0.25	79,322	-
[1542]	25/10/24	22,000	22,100	21,730	21,765	-250	-1.14	81,622	-
[1542]	25/10/23	21,970	22,150	21,520	22,015	-600	-2.65	147,827	-
[1542]	25/10/22	21,985	23,000	21,265	22,615	-905	-3.85	253,653	-
[1542]	25/10/21	25,355	25,400	23,130	23,520	-580	-2.41	223,544	-
[1542]	25/10/20	25,445	26,400	24,040	24,100	-3,345	-12.19	350,602	-
[1542]	25/10/17	26,950	27,445	26,080	27,445	+2,025	+7.97	262,342	-
[1542]	25/10/16	25,045	25,420	24,700	25,420	+855	+3.48	201,176	-
[1542]	25/10/15	24,890	25,465	23,870	24,565	+445	+1.84	208,667	-
[1542]	25/10/14	24,585	25,450	23,820	24,120	+1,365	+6.00	293,046	-
[1542]	25/10/10	22,650	22,925	22,180	22,755	-190	-0.83	142,509	-
[1542]	25/10/09	22,995	22,995	22,665	22,945	+205	+0.90	82,603	-
[1542]	25/10/08	22,265	22,800	22,150	22,740	+640	+2.90	71,134	-
[1542]	25/10/07	22,220	22,370	22,035	22,100	+30	+0.14	67,291	-
[1542]	25/10/06	22,100	22,270	21,675	22,070	+970	+4.60	77,463	-
[1542]	25/10/03	20,920	21,320	20,790	21,100	-320	-1.49	88,390	-
[1542]	25/10/02	22,300	22,430	21,015	21,420	-585	-2.66	152,401	-
[1542]	25/10/01	22,795	23,690	22,005	22,005	-795	-3.49	209,071	-
[1542]	25/09/30	22,755	23,740	21,950	22,800	+1,020	+4.68	212,351	-
[1542]	25/09/29	21,620	22,670	21,400	21,780	+1,105	+5.34	187,250	-
[1542]	25/09/26	20,280	20,695	20,200	20,675	+815	+4.10	97,202	-
[1542]	25/09/25	19,900	19,935	19,700	19,860	+150	+0.76	47,638	-
[1542]	25/09/24	19,810	19,985	19,690	19,710	+140	+0.72	99,693	-
[1542]	25/09/22	20,150	20,150	19,390	19,570	+220	+1.14	128,622	-
[1542]	25/09/19	19,360	19,555	18,860	19,350	-10	-0.05	90,034	-
[1542]	25/09/18	19,605	19,840	19,090	19,360	-215	-1.10	69,218	-
[1542]	25/09/17	20,100	20,290	19,215	19,575	-290	-1.46	143,472	-
[1542]	25/09/16	19,600	19,980	19,215	19,865	+1,065	+5.66	110,774	-
[1542]	25/09/12	18,470	18,855	18,215	18,800	+635	+3.50	61,930	-
[1542]	25/09/11	18,185	18,270	18,060	18,165	-20	-0.11	36,147	-
[1542]	25/09/10	18,060	18,200	17,910	18,185	+30	+0.17	47,280	-
[1542]	25/09/09	18,125	18,320	18,100	18,155	+190	+1.06	68,214	-
[1542]	25/09/08	17,990	18,100	17,865	17,965	+35	+0.20	63,348	-
[1542]	25/09/05	17,870	17,955	17,840	17,930	+20	+0.11	24,255	-