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
[1543]	26/10/29	46,700	46,880	45,710	45,710	-1,240.0	-2.64	475	-
[1543]	26/10/28	47,230	47,240	46,730	46,950	+250.0	+0.54	172	-
[1543]	26/10/27	47,050	47,350	46,700	46,700	-380.0	-0.81	404	-
[1543]	26/10/26	47,500	47,500	46,960	47,080	-420.0	-0.88	410	-
[1543]	26/10/23	47,700	47,780	47,010	47,500	-740.0	-1.53	660	-
[1543]	26/10/22	49,150	49,440	48,010	48,240	-1,080.0	-2.19	408	-
[1543]	26/10/21	50,100	51,530	49,280	49,320	-1,180.0	-2.34	623	-
[1543]	26/10/20	51,000	51,000	50,100	50,500	-1,170.0	-2.26	340	-
[1543]	26/10/19	50,860	51,670	50,840	51,670	+690.0	+1.35	329	-
[1543]	26/10/16	51,000	51,750	50,730	50,980	+840.0	+1.68	469	-
[1543]	26/10/15	50,010	50,480	50,010	50,140	-860.0	-1.69	517	-
[1543]	26/10/14	51,740	51,740	51,000	51,000	-1,060.0	-2.04	521	-
[1543]	26/10/13	52,810	52,810	51,840	52,060	-790.0	-1.49	706	-
[1543]	26/10/09	51,830	53,120	51,830	52,850	+850.0	+1.63	302	-
[1543]	26/10/08	52,020	52,660	51,600	52,000	-1,020.0	-1.92	558	-
[1543]	26/10/07	53,300	53,730	53,010	53,020	-600.0	-1.12	431	-
[1543]	26/10/06	53,530	53,980	53,360	53,620	+110.0	+0.21	452	-
[1543]	26/10/05	54,050	54,180	53,510	53,510	-1,100.0	-2.01	683	-
[1543]	26/10/02	54,550	54,670	53,640	54,610	-670.0	-1.21	716	-
[1543]	26/10/01	55,280	55,780	54,820	55,280	-290.0	-0.52	360	-
[1543]	26/09/30	55,950	56,270	55,220	55,570	+720.0	+1.31	245	-
[1543]	26/09/29	55,550	55,550	54,850	54,850	-940.0	-1.68	682	-
[1543]	26/09/28	57,530	57,530	55,550	55,790	-1,610.0	-2.80	891	-
[1543]	26/09/25	57,910	57,910	57,100	57,400	-400.0	-0.69	142	-
[1543]	26/09/24	57,210	58,650	57,210	57,800	-1,800.0	-3.02	217	-
[1543]	26/09/18	57,790	59,970	57,700	59,600	+1,810.0	+3.13	135	-
[1543]	26/09/17	58,380	58,540	56,820	57,790	-660.0	-1.13	345	-
[1543]	26/09/16	58,150	58,640	58,050	58,450	+710.0	+1.23	207	-
[1543]	26/09/15	57,330	57,800	56,870	57,740	0	+0.00	153	-
[1543]	26/09/14	57,200	57,800	56,990	57,740	-460.0	-0.79	207	-
[1543]	26/09/11	57,560	58,200	57,400	58,200	-1,620.0	-2.71	508	-
[1543]	26/09/10	59,450	60,170	59,450	59,820	+10.0	+0.02	84	-
[1543]	26/09/09	59,400	60,580	59,230	59,810	-1,190.0	-1.95	290	-
[1543]	26/09/08	62,050	62,700	61,000	61,000	-1,620.0	-2.59	113	-
[1543]	26/09/07	62,660	62,900	62,210	62,620	-530.0	-0.84	118	-
[1543]	26/09/04	63,310	63,400	62,880	63,150	+1,300.0	+2.10	226	-
[1543]	26/09/03	61,760	62,000	61,190	61,850	+1,790.0	+2.98	189	-
[1543]	26/09/02	60,320	60,510	59,500	60,060	-2,540.0	-4.06	436	-
[1543]	26/09/01	62,950	63,240	62,100	62,600	-1,870.0	-2.90	228	-
[1543]	26/08/31	65,540	65,800	63,700	64,470	+1,570.0	+2.50	858	-
[1543]	26/08/28	62,000	62,900	61,570	62,900	+1,600.0	+2.61	282	-
[1543]	26/08/27	61,270	61,990	61,120	61,300	-250.0	-0.41	231	-
[1543]	26/08/26	61,590	62,130	61,270	61,550	-250.0	-0.40	108	-
[1543]	26/08/25	62,870	63,000	61,380	61,800	-320.0	-0.52	286	-
[1543]	26/08/24	61,840	62,790	61,840	62,120	+290.0	+0.47	613	-
[1543]	26/08/21	61,110	62,600	60,890	61,830	+1,160.0	+1.91	431	-
[1543]	26/08/20	61,050	61,970	60,490	60,670	+1,520.0	+2.57	188	-
[1543]	26/08/19	60,290	60,290	59,000	59,150	-2,140.0	-3.49	282	-
[1543]	26/08/18	61,150	61,320	60,640	61,290	+140.0	+0.23	212	-
[1543]	26/08/17	61,080	61,150	60,190	61,150	+840.0	+1.39	128	-
[1543]	26/08/14	61,020	61,020	59,890	60,310	-1,710.0	-2.76	404	-
[1543]	26/08/13	62,760	62,980	62,020	62,020	-720.0	-1.15	109	-
[1543]	26/08/12	62,590	62,820	62,550	62,740	+40.0	+0.06	227	-
[1543]	26/08/10	62,230	62,950	61,070	62,700	+290.0	+0.46	347	-
[1543]	26/08/07	62,170	62,410	61,650	62,410	+380.0	+0.61	145	-
[1543]	26/08/06	62,070	62,550	61,490	62,030	-170.0	-0.27	246	-
[1543]	26/08/05	61,020	62,200	60,140	62,200	+4,000.0	+6.87	560	-
[1543]	26/08/04	57,840	58,200	57,460	58,200	-70.0	-0.12	121	-
[1543]	26/08/03	59,200	59,200	57,240	58,270	-1,930.0	-3.21	163	-
[1543]	26/07/31	59,620	60,430	59,450	60,200	+2,080.0	+3.58	410	-
[1543]	26/07/30	58,490	59,770	58,120	58,120	-270.0	-0.46	280	-
[1543]	26/07/29	58,580	59,210	58,330	58,390	-560.0	-0.95	555	-
[1543]	26/07/28	59,520	59,970	58,920	58,950	-300.0	-0.51	437	-
[1543]	26/07/27	59,090	59,770	58,520	59,250	+1,070.0	+1.84	259	-
[1543]	26/07/24	59,520	59,520	58,070	58,180	-3,100.0	-5.06	239	-
[1543]	26/07/23	60,670	61,280	60,510	61,280	+200.0	+0.33	78	-
[1543]	26/07/22	60,010	61,500	58,790	61,080	+380.0	+0.63	695	-
[1543]	26/07/21	58,260	60,700	58,260	60,700	+2,860.0	+4.94	296	-
[1543]	26/07/17	58,930	59,730	57,840	57,840	-2,020	-3.37	490	-
[1543]	26/07/16	61,400	61,400	59,860	59,860	-1,940	-3.14	1,527	-
[1543]	26/07/15	59,770	61,800	59,770	61,800	+2,850	+4.83	831	-
[1543]	26/07/14	58,720	58,950	58,150	58,950	+810	+1.39	263	-
[1543]	26/07/13	58,060	58,790	57,680	58,140	+180	+0.31	531	-
[1543]	26/07/10	57,500	58,460	57,500	57,960	+820	+1.44	261	-
[1543]	26/07/09	57,100	57,140	56,770	57,140	-1,420	-2.42	245	-
[1543]	26/07/08	58,010	59,000	57,700	58,560	+630	+1.09	313	-
[1543]	26/07/07	58,970	58,970	57,800	57,930	-330	-0.57	187	-
[1543]	26/07/06	59,690	59,690	58,260	58,260	-990	-1.67	189	-
[1543]	26/07/03	59,100	59,250	57,830	59,250	+1,140	+1.96	381	-
[1543]	26/07/02	56,100	58,110	56,100	58,110	+1,790	+3.18	396	-
[1543]	26/07/01	56,460	56,790	55,550	56,320	-380	-0.67	143	-
[1543]	26/06/30	56,290	56,890	55,700	56,700	+400	+0.71	317	-
[1543]	26/06/29	55,120	56,990	55,030	56,300	+1,830	+3.36	865	-
[1543]	26/06/26	54,240	54,840	53,690	54,470	+970	+1.81	821	-
[1543]	26/06/25	55,510	55,510	53,500	53,500	-3,010	-5.33	926	-
[1543]	26/06/24	56,980	56,980	56,010	56,510	-320	-0.56	314	-
[1543]	26/06/23	57,890	58,730	56,810	56,830	-2,060	-3.50	539	-
[1543]	26/06/22	58,200	59,450	58,080	58,890	+690	+1.19	359	-
[1543]	26/06/19	58,770	58,800	58,090	58,200	-2,330	-3.85	452	-
[1543]	26/06/18	60,470	61,360	60,470	60,530	-380	-0.62	277	-
[1543]	26/06/17	61,470	62,220	60,910	60,910	+340	+0.56	513	-
[1543]	26/06/16	60,770	61,300	60,450	60,570	+230	+0.38	249	-
[1543]	26/06/15	60,240	60,850	60,110	60,340	+1,350	+2.29	451	-
[1543]	26/06/12	58,400	59,980	58,340	58,990	+1,470	+2.56	473	-
[1543]	26/06/11	55,270	58,000	55,170	57,520	+2,010	+3.62	971	-
[1543]	26/06/10	55,540	56,450	55,260	55,510	-540	-0.96	2,088	-
[1543]	26/06/09	56,090	56,670	56,030	56,050	-1,040	-1.82	521	-
[1543]	26/06/08	57,520	58,260	56,570	57,090	-2,920	-4.87	1,105	-
[1543]	26/06/05	60,460	60,470	60,000	60,010	-460	-0.76	459	-
[1543]	26/06/04	60,980	61,550	60,450	60,470	-1,730	-2.78	549	-
[1543]	26/06/03	62,540	63,200	62,140	62,200	-1,000	-1.58	536	-
[1543]	26/06/02	62,320	63,650	62,050	63,200	+110	+0.17	741	-
[1543]	26/06/01	63,500	63,500	62,850	63,090	-590	-0.93	337	-
[1543]	26/05/29	62,800	63,680	62,630	63,680	+820	+1.30	293	-
[1543]	26/05/28	63,300	63,410	61,890	62,860	-260	-0.41	703	-
[1543]	26/05/27	63,630	64,100	62,500	63,120	-130	-0.21	455	-
[1543]	26/05/26	62,400	63,450	62,390	63,250	+900	+1.44	608	-
[1543]	26/05/25	63,000	63,010	62,080	62,350	-650	-1.03	714	-
[1543]	26/05/22	63,250	63,430	62,330	63,000	+410.0	+0.66	186	-
[1543]	26/05/21	62,590	62,880	62,000	62,590	+210.0	+0.34	517	-
[1543]	26/05/20	63,790	63,790	61,790	62,380	-1,850.0	-2.88	1,337	-
[1543]	26/05/19	65,000	65,580	64,100	64,230	-470.0	-0.73	704	-
[1543]	26/05/18	65,020	65,240	64,100	64,700	-330.0	-0.51	670	-
[1543]	26/05/15	66,950	66,970	65,030	65,030	-2,870.0	-4.23	1,321	-
[1543]	26/05/14	67,410	68,020	67,190	67,900	+900.0	+1.34	875	-
[1543]	26/05/13	67,320	68,000	67,000	67,000	-290.0	-0.43	352	-
[1543]	26/05/12	68,010	68,530	67,090	67,290	-40.0	-0.06	525	-
[1543]	26/05/11	66,880	67,630	66,330	67,330	-470.0	-0.69	628	-
[1543]	26/05/08	67,000	68,330	66,500	67,800	-980.0	-1.42	424	-
[1543]	26/05/07	69,800	69,800	68,250	68,780	-20.0	-0.03	698	-
[1543]	26/05/01	68,500	68,960	68,150	68,800	+1,420.0	+2.11	940	-
[1543]	26/04/30	67,030	68,160	66,850	67,380	+930.0	+1.40	897	-
[1543]	26/04/28	67,700	68,460	66,450	66,450	-1,900.0	-2.78	952	-
[1543]	26/04/27	68,350	68,420	67,710	68,350	+430	+0.63	486	-
[1543]	26/04/24	68,660	68,840	67,900	67,920	-2,060	-2.94	754	-
[1543]	26/04/23	70,890	70,890	69,300	69,980	-1,120	-1.58	497	-
[1543]	26/04/22	71,140	71,230	70,220	71,100	+640	+0.91	561	-
[1543]	26/04/21	70,890	71,290	70,100	70,460	+10	+0.01	478	-
[1543]	26/04/20	70,960	71,290	70,190	70,450	-650	-0.91	627	-
[1543]	26/04/17	71,080	71,810	70,590	71,100	-1,630	-2.24	760	-
[1543]	26/04/16	71,810	73,000	71,810	72,730	+340	+0.47	427	-
[1543]	26/04/15	72,270	74,280	71,820	72,390	+570	+0.79	1,024	-
[1543]	26/04/14	71,520	72,290	71,320	71,820	+1,290	+1.83	861	-
[1543]	26/04/13	69,990	70,970	69,110	70,530	-470	-0.66	543	-
[1543]	26/04/10	71,800	71,800	70,120	71,000	-600	-0.84	354	-
[1543]	26/04/09	70,070	71,640	69,760	71,600	+2,010	+2.89	1,581	-
[1543]	26/04/08	68,510	69,690	68,370	69,590	+2,080	+3.08	1,398	-
[1543]	26/04/07	67,230	69,300	67,230	67,510	-1,310	-1.90	900	-
[1543]	26/04/06	67,480	69,260	67,480	68,820	+1,760	+2.62	1,386	-
[1543]	26/04/03	67,030	68,420	66,620	67,060	+1,030	+1.56	528	-
[1543]	26/04/02	68,590	68,590	65,760	66,030	-1,960	-2.88	815	-
[1543]	26/04/01	68,880	68,880	67,010	67,990	+1,780	+2.69	916	-
[1543]	26/03/31	64,800	66,870	63,760	66,210	+1,210	+1.86	1,060	-
[1543]	26/03/30	63,030	65,840	62,650	65,000	+20	+0.03	483	-
[1543]	26/03/27	63,310	66,190	63,060	64,980	+1,080	+1.69	645	-
[1543]	26/03/26	65,290	65,650	63,900	63,900	-1,930	-2.93	776	-
[1543]	26/03/25	64,800	66,280	64,640	65,830	+2,250	+3.54	1,030	-
[1543]	26/03/24	63,980	64,200	62,300	63,580	+2,600	+4.26	1,390	-
[1543]	26/03/23	64,460	65,000	60,980	60,980	-6,030	-9.00	4,041	-
[1543]	26/03/19	69,390	69,550	67,000	67,010	-4,930	-6.85	2,641	-
[1543]	26/03/18	71,780	72,450	71,250	71,940	+20	+0.03	682	-
[1543]	26/03/17	72,730	73,190	71,750	71,920	+320	+0.45	1,107	-
[1543]	26/03/16	71,990	72,570	70,900	71,600	-1,840	-2.51	1,582	-
[1543]	26/03/13	73,120	74,640	73,000	73,440	-1,470	-1.96	571	-
[1543]	26/03/12	73,750	74,960	73,500	74,910	-270	-0.36	1,058	-
[1543]	26/03/11	75,550	76,100	74,850	75,180	-370	-0.49	418	-
[1543]	26/03/10	74,670	75,870	74,030	75,550	+3,810	+5.31	1,536	-
[1543]	26/03/09	71,950	73,030	70,730	71,740	-2,410	-3.25	1,304	-
[1543]	26/03/06	72,500	74,500	72,500	74,150	-160	-0.22	944	-
[1543]	26/03/05	75,740	76,450	74,310	74,310	-1,020	-1.35	623	-
[1543]	26/03/04	74,900	76,410	73,520	75,330	-2,540	-3.26	3,093	-
[1543]	26/03/03	80,950	80,950	77,180	77,870	-3,430	-4.22	1,882	-
[1543]	26/03/02	81,500	81,580	79,860	81,300	+170	+0.21	2,103	-
[1543]	26/02/27	79,830	81,500	79,580	81,130	+430	+0.53	1,183	-
[1543]	26/02/26	80,710	81,600	80,040	80,700	-300	-0.37	1,116	-
[1543]	26/02/25	78,690	81,000	78,380	81,000	+3,030	+3.89	2,964	-
[1543]	26/02/24	77,900	78,250	75,700	77,970	+2,390	+3.16	2,151	-
[1543]	26/02/20	76,000	76,500	74,750	75,580	-920	-1.20	790	-
[1543]	26/02/19	75,990	76,500	75,350	76,500	+1,050	+1.39	645	-
[1543]	26/02/18	73,600	76,400	73,600	75,450	+1,500	+2.03	1,139	-
[1543]	26/02/17	75,890	76,800	73,490	73,950	-450	-0.60	1,239	-
[1543]	26/02/16	73,600	74,400	73,220	74,400	+1,540	+2.11	1,397	-
[1543]	26/02/13	72,100	73,310	71,300	72,860	-2,450	-3.25	2,175	-
[1543]	26/02/12	76,410	76,410	75,000	75,310	-1,140	-1.49	1,882	-
[1543]	26/02/10	77,470	77,490	75,750	76,450	-530	-0.69	1,181	-
[1543]	26/02/09	77,080	78,550	75,000	76,980	+2,900	+3.91	3,076	-
[1543]	26/02/06	71,510	76,790	69,750	74,080	-4,470	-5.69	8,031	-
[1543]	26/02/05	80,060	80,990	75,000	78,550	-1,500	-1.87	3,842	-
[1543]	26/02/04	79,990	82,500	79,210	80,050	+50	+0.06	4,355	-
[1543]	26/02/03	76,890	80,000	76,780	80,000	+8,310	+11.59	7,203	-
[1543]	26/02/02	75,700	78,350	71,660	71,690	-14,540	-16.86	11,781	-
[1543]	26/01/30	91,270	93,000	85,100	86,230	-7,630	-8.13	10,537	-
[1543]	26/01/29	92,980	94,000	90,180	93,860	+5,660	+6.42	8,889	-
[1543]	26/01/28	87,970	88,930	86,120	88,200	-1,210	-1.35	8,630	-
[1543]	26/01/27	94,000	94,420	87,750	89,410	-3,980	-4.26	17,991	-
[1543]	26/01/26	90,000	94,730	89,710	93,390	+5,640	+6.43	11,134	-
[1543]	26/01/23	86,000	88,190	86,000	87,750	+3,250	+3.85	6,025	-
[1543]	26/01/22	84,270	84,500	81,940	84,500	-2,320	-2.67	5,584	-
[1543]	26/01/21	84,200	86,820	83,380	86,820	+4,040	+4.88	6,785	-
[1543]	26/01/20	83,300	83,550	82,010	82,780	+110	+0.13	3,132	-
[1543]	26/01/19	82,390	82,750	81,520	82,670	+1,020	+1.25	2,721	-
[1543]	26/01/16	83,000	83,150	80,480	81,650	-1,370	-1.65	3,100	-
[1543]	26/01/15	84,440	85,000	80,430	83,020	-4,380	-5.01	9,122	-
[1543]	26/01/14	84,770	88,000	83,630	87,400	+4,070	+4.88	6,139	-
[1543]	26/01/13	84,100	84,100	82,000	83,330	+1,610	+1.97	5,309	-
[1543]	26/01/09	79,010	81,720	78,850	81,720	+3,570	+4.57	2,897	-
[1543]	26/01/08	79,600	82,100	78,130	78,150	-1,450	-1.82	3,254	-
[1543]	26/01/07	81,040	83,000	79,100	79,600	+500	+0.63	5,212	-
[1543]	26/01/06	76,470	79,100	76,000	79,100	+3,200	+4.22	3,971	-
[1543]	26/01/05	77,930	78,590	75,880	75,900	-530	-0.69	4,337	-
[1543]	25/12/30	74,100	77,540	72,750	76,430	-5,170	-6.34	8,880	-
[1543]	25/12/29	88,990	88,990	81,000	81,600	-260	-0.32	12,251	-
[1543]	25/12/26	79,930	83,840	79,850	81,860	+2,510	+3.16	6,920	-
[1543]	25/12/25	79,830	79,830	77,000	79,350	-5,950	-6.98	5,581	-
[1543]	25/12/24	86,400	87,000	83,770	85,300	+4,520	+5.60	8,433	-
[1543]	25/12/23	83,230	83,500	80,560	80,780	-2,020	-2.44	4,887	-
[1543]	25/12/22	78,100	82,970	77,720	82,800	+6,140	+8.01	6,106	-
[1543]	25/12/19	78,000	79,900	73,680	76,660	-840	-1.08	4,969	-
[1543]	25/12/18	74,320	77,520	73,930	77,500	+4,800	+6.60	6,495	-
[1543]	25/12/17	70,190	72,800	68,700	72,700	+3,540	+5.12	3,794	-
[1543]	25/12/16	69,900	70,920	68,920	69,160	+1,060	+1.56	4,284	-
[1543]	25/12/15	66,660	68,100	66,000	68,100	+1,100	+1.64	1,385	-
[1543]	25/12/12	67,000	67,110	65,740	67,000	+370	+0.56	1,062	-
[1543]	25/12/11	66,000	66,840	65,040	66,630	-310	-0.46	2,328	-
[1543]	25/12/10	66,720	67,480	66,130	66,940	+1,440	+2.20	2,236	-
[1543]	25/12/09	64,930	65,500	64,640	65,500	+570	+0.88	1,421	-
[1543]	25/12/08	64,220	64,930	64,120	64,930	+320	+0.50	1,729	-
[1543]	25/12/05	64,000	64,640	64,000	64,610	+390	+0.61	1,677	-
[1543]	25/12/04	64,700	65,000	64,170	64,220	-290	-0.45	1,402	-
[1543]	25/12/03	65,050	65,050	63,510	64,510	+1,270	+2.01	1,534	-
[1543]	25/12/02	64,170	64,190	63,210	63,240	-1,300	-2.01	1,066	-
[1543]	25/12/01	65,630	67,000	62,670	64,540	+120	+0.19	3,207	-
[1543]	25/11/28	63,900	64,500	63,160	64,420	+1,230	+1.95	1,464	-
[1543]	25/11/27	63,840	63,900	63,130	63,190	+350	+0.56	1,296	-
[1543]	25/11/26	62,560	63,000	62,090	62,840	-180	-0.29	382	-
[1543]	25/11/25	61,260	63,100	61,260	63,020	+2,620	+4.34	1,632	-
[1543]	25/11/21	61,770	62,080	60,400	60,400	-2,700	-4.28	1,489	-
[1543]	25/11/20	63,000	63,760	62,320	63,100	+110	+0.17	1,131	-
[1543]	25/11/19	61,670	63,130	61,280	62,990	+1,740	+2.84	1,874	-
[1543]	25/11/18	61,510	61,770	60,430	61,250	-520	-0.84	1,411	-
[1543]	25/11/17	62,250	62,640	61,420	61,770	-2,480	-3.86	1,502	-
[1543]	25/11/14	64,240	64,830	64,060	64,250	-2,140	-3.22	1,577	-
[1543]	25/11/13	65,310	66,730	65,200	66,390	+2,310	+3.60	1,917	-
[1543]	25/11/12	63,890	64,620	63,890	64,080	+500	+0.79	837	-
[1543]	25/11/11	63,500	64,430	63,020	63,580	+990	+1.58	1,293	-
[1543]	25/11/10	62,300	62,720	61,830	62,590	+290	+0.47	715	-
[1543]	25/11/07	61,010	62,300	60,800	62,300	-1,290	-2.03	827	-
[1543]	25/11/06	63,830	63,830	62,650	63,590	+760	+1.21	1,393	-
[1543]	25/11/05	60,110	62,830	59,650	62,830	+420	+0.67	2,878	-
[1543]	25/11/04	65,890	65,890	62,160	62,410	-4,210	-6.32	1,711	-
[1543]	25/10/31	66,600	66,620	64,700	66,620	+3,520	+5.58	2,160	-
[1543]	25/10/30	63,260	63,290	62,220	63,100	+600	+0.96	1,821	-
[1543]	25/10/29	59,080	62,500	59,080	62,500	+3,030	+5.10	2,718	-
[1543]	25/10/28	60,820	60,830	59,300	59,470	-2,530	-4.08	5,897	-
[1543]	25/10/27	61,600	62,000	60,550	62,000	+850	+1.39	2,522	-
[1543]	25/10/24	61,550	62,100	60,790	61,150	-1,040	-1.67	2,500	-
[1543]	25/10/23	63,490	65,750	61,520	62,190	-1,610	-2.52	5,809	-
[1543]	25/10/22	60,640	64,110	60,000	63,800	-2,840	-4.26	5,934	-
[1543]	25/10/21	69,980	69,980	65,350	66,640	+600	+0.91	3,957	-
[1543]	25/10/20	69,000	69,940	66,030	66,040	-9,940	-13.08	8,990	-
[1543]	25/10/17	76,400	78,500	72,380	75,980	+3,980	+5.53	9,682	-
[1543]	25/10/16	71,500	74,380	70,000	72,000	+1,070	+1.51	8,033	-
[1543]	25/10/15	69,240	70,980	69,000	70,930	+4,690	+7.08	6,285	-
[1543]	25/10/14	68,500	70,000	65,260	66,240	+3,740	+5.98	8,742	-
[1543]	25/10/10	66,510	66,910	61,780	62,500	-4,500	-6.72	7,001	-
[1543]	25/10/09	63,990	69,600	63,010	67,000	+5,480	+8.91	8,536	-
[1543]	25/10/08	59,370	62,800	59,370	61,520	+3,120	+5.34	5,547	-
[1543]	25/10/07	58,010	58,700	57,470	58,400	+3,150	+5.70	2,963	-
[1543]	25/10/06	55,520	55,880	54,750	55,250	+1,500	+2.79	2,645	-
[1543]	25/10/03	55,000	55,000	53,550	53,750	-1,550	-2.80	1,293	-
[1543]	25/10/02	53,820	55,560	53,490	55,300	+810	+1.49	2,485	-
[1543]	25/10/01	55,390	55,780	53,850	54,490	-1,420	-2.54	2,681	-
[1543]	25/09/30	58,720	58,900	55,000	55,910	-2,390	-4.10	5,735	-
[1543]	25/09/29	57,490	60,030	57,010	58,300	+3,050	+5.52	8,805	-
[1543]	25/09/26	53,440	55,550	53,440	55,250	+2,750	+5.24	4,149	-
[1543]	25/09/25	52,570	52,980	52,220	52,500	-520	-0.98	1,804	-
[1543]	25/09/24	51,630	53,450	51,630	53,020	+2,920	+5.83	3,346	-
[1543]	25/09/22	49,870	50,350	49,560	50,100	+550	+1.11	758	-
[1543]	25/09/19	49,200	49,840	49,200	49,550	-190	-0.38	572	-
[1543]	25/09/18	49,380	49,860	49,000	49,740	-120	-0.24	757	-
[1543]	25/09/17	50,880	50,880	49,800	49,860	-910	-1.79	1,131	-
[1543]	25/09/16	51,500	51,500	50,480	50,770	-590	-1.15	1,649	-
[1543]	25/09/12	50,990	51,380	50,300	51,360	+1,350	+2.70	1,805	-
[1543]	25/09/11	50,000	50,080	49,610	50,010	+1,260	+2.58	1,235	-
[1543]	25/09/10	48,740	48,750	48,020	48,750	+200	+0.41	808	-
[1543]	25/09/09	48,350	48,550	48,220	48,550	+930	+1.95	963	-
[1543]	25/09/08	47,910	47,910	47,300	47,620	-410	-0.85	1,326	-
[1543]	25/09/05	48,280	48,280	48,030	48,030	-550	-1.13	624	-