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
[1546]	26/10/29	80,680	81,100	80,630	81,000	+810.0	+1.01	1,002	-
[1546]	26/10/28	80,430	80,480	80,190	80,190	-310.0	-0.39	934	-
[1546]	26/10/27	80,200	80,530	80,190	80,500	+590.0	+0.74	572	-
[1546]	26/10/26	79,700	80,000	79,540	79,910	-600.0	-0.75	515	-
[1546]	26/10/23	80,530	80,560	80,160	80,510	+80.0	+0.10	684	-
[1546]	26/10/22	81,020	81,100	80,430	80,430	-390.0	-0.48	558	-
[1546]	26/10/21	80,820	80,900	80,700	80,820	+680.0	+0.85	693	-
[1546]	26/10/20	80,260	80,330	79,980	80,140	-210.0	-0.26	467	-
[1546]	26/10/19	80,080	80,350	79,900	80,350	+100.0	+0.12	718	-
[1546]	26/10/16	80,150	80,380	80,130	80,250	+820.0	+1.03	1,974	-
[1546]	26/10/15	79,410	79,410	78,990	79,430	-180.0	-0.23	594	-
[1546]	26/10/14	79,580	79,700	79,520	79,610	-470.0	-0.59	238	-
[1546]	26/10/13	79,950	80,090	79,840	80,080	+1,160.0	+1.47	1,698	-
[1546]	26/10/09	78,750	78,940	78,750	78,920	+440.0	+0.56	558	-
[1546]	26/10/08	78,680	78,740	78,370	78,480	-740.0	-0.93	690	-
[1546]	26/10/07	79,390	79,470	79,220	79,220	0	+0.00	539	-
[1546]	26/10/06	78,950	79,220	78,760	79,220	+750.0	+0.96	2,356	-
[1546]	26/10/05	78,640	78,640	78,450	78,470	+70.0	+0.09	1,897	-
[1546]	26/10/02	78,480	78,490	78,230	78,400	-400.0	-0.51	580	-
[1546]	26/10/01	78,360	78,800	78,300	78,800	+150.0	+0.19	918	-
[1546]	26/09/30	78,820	78,980	78,450	78,650	-300.0	-0.38	1,003	-
[1546]	26/09/29	78,700	78,950	78,540	78,950	-270.0	-0.34	330	-
[1546]	26/09/28	79,090	79,400	79,090	79,220	+220.0	+0.28	1,782	-
[1546]	26/09/25	79,310	79,310	79,000	79,000	-130.0	-0.16	453	-
[1546]	26/09/24	79,210	79,400	79,000	79,130	-370.0	-0.47	1,001	-
[1546]	26/09/18	78,710	79,500	78,700	79,500	+870.0	+1.11	550	-
[1546]	26/09/17	78,310	78,820	78,310	78,630	-260.0	-0.33	506	-
[1546]	26/09/16	78,880	78,890	78,760	78,890	+410.0	+0.52	1,376	-
[1546]	26/09/15	78,690	78,880	78,480	78,480	+430.0	+0.55	174	-
[1546]	26/09/14	78,490	78,680	78,050	78,050	-470.0	-0.60	381	-
[1546]	26/09/11	78,330	78,520	78,220	78,520	-200.0	-0.25	716	-
[1546]	26/09/10	78,230	78,720	78,230	78,720	+190.0	+0.24	559	-
[1546]	26/09/09	78,810	78,930	78,500	78,530	-1,470.0	-1.84	810	-
[1546]	26/09/08	79,530	80,000	78,940	80,000	-610.0	-0.76	2,401	-
[1546]	26/09/07	80,970	80,970	80,500	80,610	-990.0	-1.21	659	-
[1546]	26/09/04	81,360	81,700	81,000	81,600	+210.0	+0.26	546	-
[1546]	26/09/03	81,860	82,050	81,230	81,390	-600.0	-0.73	743	-
[1546]	26/09/02	82,140	82,190	81,800	81,990	-750.0	-0.91	479	-
[1546]	26/09/01	82,500	82,740	82,500	82,740	-170.0	-0.21	3,715	-
[1546]	26/08/31	82,960	83,070	82,780	82,910	-300.0	-0.36	6,732	-
[1546]	26/08/28	82,780	83,210	82,750	83,210	+310.0	+0.37	533	-
[1546]	26/08/27	83,000	83,000	82,820	82,900	+140.0	+0.17	1,718	-
[1546]	26/08/26	82,820	82,820	82,570	82,760	+200.0	+0.24	572	-
[1546]	26/08/25	82,450	82,710	82,450	82,560	+580.0	+0.71	1,573	-
[1546]	26/08/24	82,160	82,230	81,980	81,980	+430.0	+0.53	611	-
[1546]	26/08/21	81,460	81,580	81,380	81,550	-800.0	-0.97	975	-
[1546]	26/08/20	82,100	82,410	82,100	82,350	-100.0	-0.12	575	-
[1546]	26/08/19	82,520	82,550	82,270	82,450	-180.0	-0.22	653	-
[1546]	26/08/18	82,720	82,780	82,600	82,630	-290.0	-0.35	1,618	-
[1546]	26/08/17	83,040	83,040	82,790	82,920	-350.0	-0.42	540	-
[1546]	26/08/14	83,260	83,370	83,140	83,270	+210.0	+0.25	652	-
[1546]	26/08/13	83,260	83,260	83,020	83,060	-30.0	-0.04	254	-
[1546]	26/08/12	83,080	83,290	83,080	83,090	-130.0	-0.16	4,804	-
[1546]	26/08/10	82,700	83,220	82,680	83,220	+380.0	+0.46	748	-
[1546]	26/08/07	83,010	83,010	82,740	82,840	-1,480.0	-1.76	1,414	-
[1546]	26/08/06	83,990	84,320	83,970	84,320	+390.0	+0.46	2,312	-
[1546]	26/08/05	83,670	83,950	83,620	83,930	+1,510.0	+1.83	1,689	-
[1546]	26/08/04	82,290	82,500	82,110	82,420	+1,260.0	+1.55	815	-
[1546]	26/08/03	81,340	81,470	80,200	81,160	-1,420.0	-1.72	3,757	-
[1546]	26/07/31	82,310	82,690	82,170	82,580	-90.0	-0.11	2,425	-
[1546]	26/07/30	82,720	82,900	82,670	82,670	-1,860.0	-2.20	3,577	-
[1546]	26/07/29	84,650	84,790	84,180	84,530	+770.0	+0.92	3,484	-
[1546]	26/07/28	83,780	83,780	83,580	83,760	-80.0	-0.10	1,185	-
[1546]	26/07/27	83,710	83,880	83,550	83,840	+880.0	+1.06	628	-
[1546]	26/07/24	82,980	83,080	82,910	82,960	-320.0	-0.38	1,516	-
[1546]	26/07/23	83,440	83,530	83,280	83,280	+130.0	+0.16	446	-
[1546]	26/07/22	83,440	83,450	83,150	83,150	+300.0	+0.36	938	-
[1546]	26/07/21	82,700	82,850	82,480	82,850	-280.0	-0.34	444	-
[1546]	26/07/17	83,540	83,540	82,860	83,130	-650	-0.78	1,504	-
[1546]	26/07/16	83,630	83,780	83,530	83,780	+250	+0.30	221	-
[1546]	26/07/15	83,500	83,580	83,420	83,530	+50	+0.06	448	-
[1546]	26/07/14	83,360	83,480	83,130	83,480	-20	-0.02	564	-
[1546]	26/07/13	83,250	83,500	83,090	83,500	+340	+0.41	757	-
[1546]	26/07/10	83,440	83,470	82,890	83,160	-230	-0.28	1,128	-
[1546]	26/07/09	83,240	83,440	83,210	83,390	-410	-0.49	1,249	-
[1546]	26/07/08	84,100	84,100	83,800	83,800	-320	-0.38	1,655	-
[1546]	26/07/07	84,270	84,350	84,030	84,120	0	0.00	686	-
[1546]	26/07/06	83,750	84,120	83,640	84,120	+280	+0.33	2,218	-
[1546]	26/07/03	83,650	83,970	83,610	83,840	+750	+0.90	3,092	-
[1546]	26/07/02	83,260	83,460	83,070	83,090	-70	-0.08	1,173	-
[1546]	26/07/01	83,300	83,300	82,960	83,160	-80	-0.10	1,944	-
[1546]	26/06/30	82,640	83,240	82,550	83,240	+810	+0.98	3,844	-
[1546]	26/06/29	82,340	82,430	82,130	82,430	+350	+0.43	3,836	-
[1546]	26/06/26	82,350	82,440	81,870	82,080	-190	-0.23	1,212	-
[1546]	26/06/25	82,180	82,270	82,020	82,270	+660	+0.81	736	-
[1546]	26/06/24	81,610	81,770	81,580	81,610	+100	+0.12	978	-
[1546]	26/06/23	81,630	82,010	81,500	81,510	-30	-0.04	1,370	-
[1546]	26/06/22	81,250	81,540	81,200	81,540	+270	+0.33	2,518	-
[1546]	26/06/19	81,590	81,590	81,100	81,270	-460	-0.56	1,804	-
[1546]	26/06/18	81,380	81,730	81,360	81,730	+40	+0.05	1,501	-
[1546]	26/06/17	81,650	81,980	81,650	81,690	+590	+0.73	8,876	-
[1546]	26/06/16	81,040	81,160	80,980	81,100	+90	+0.11	1,852	-
[1546]	26/06/15	80,700	81,010	80,300	81,010	+1,170	+1.47	1,295	-
[1546]	26/06/12	79,890	79,890	79,640	79,840	+1,120	+1.42	3,495	-
[1546]	26/06/11	78,180	78,720	78,150	78,720	-930	-1.17	1,242	-
[1546]	26/06/10	79,630	79,870	79,510	79,650	0	0.00	394	-
[1546]	26/06/09	79,500	79,710	79,320	79,650	+40	+0.05	5,055	-
[1546]	26/06/08	79,620	79,780	79,340	79,610	-1,140	-1.41	1,638	-
[1546]	26/06/05	80,670	80,750	80,500	80,750	+1,250	+1.57	1,084	-
[1546]	26/06/04	79,440	79,500	79,270	79,500	-660	-0.82	543	-
[1546]	26/06/03	80,300	80,360	80,160	80,160	+550	+0.69	635	-
[1546]	26/06/02	79,580	79,610	79,350	79,610	0	0.00	2,359	-
[1546]	26/06/01	79,500	79,700	79,500	79,610	+600	+0.76	1,380	-
[1546]	26/05/29	79,020	79,030	78,870	79,010	-20	-0.03	362	-
[1546]	26/05/28	79,210	79,210	78,830	79,030	+160	+0.20	480	-
[1546]	26/05/27	78,510	79,270	78,510	78,870	-400	-0.50	1,059	-
[1546]	26/05/26	79,170	79,270	79,020	79,270	+90	+0.11	510	-
[1546]	26/05/25	79,090	79,230	78,890	79,180	+680	+0.87	929	-
[1546]	26/05/22	78,190	78,500	78,190	78,500	+890.0	+1.15	1,441	-
[1546]	26/05/21	77,410	77,660	77,370	77,610	+1,010.0	+1.32	1,081	-
[1546]	26/05/20	76,740	76,750	76,480	76,600	-510.0	-0.66	1,853	-
[1546]	26/05/19	77,100	77,230	76,990	77,110	+910.0	+1.19	416	-
[1546]	26/05/18	76,700	76,700	76,200	76,200	-1,130.0	-1.46	1,035	-
[1546]	26/05/15	77,390	77,500	77,230	77,330	+400.0	+0.52	1,783	-
[1546]	26/05/14	76,800	76,930	76,680	76,930	+370.0	+0.48	2,162	-
[1546]	26/05/13	76,560	76,700	76,560	76,560	+230.0	+0.30	732	-
[1546]	26/05/12	76,300	76,530	76,110	76,330	+250.0	+0.33	1,023	-
[1546]	26/05/11	75,860	76,080	75,720	76,080	-60.0	-0.08	2,362	-
[1546]	26/05/08	75,940	76,280	75,940	76,140	-210.0	-0.28	845	-
[1546]	26/05/07	76,380	76,440	76,200	76,350	-110.0	-0.14	1,399	-
[1546]	26/05/01	76,410	76,500	76,350	76,460	+280.0	+0.37	625	-
[1546]	26/04/30	76,330	76,450	76,110	76,180	-450.0	-0.59	2,915	-
[1546]	26/04/28	76,660	76,760	76,470	76,630	+210.0	+0.27	1,546	-
[1546]	26/04/27	76,590	76,660	76,420	76,420	-320	-0.42	1,155	-
[1546]	26/04/24	76,850	76,960	76,740	76,740	+10	+0.01	578	-
[1546]	26/04/23	76,840	76,840	76,430	76,730	-120	-0.16	984	-
[1546]	26/04/22	76,850	76,920	76,750	76,850	-30	-0.04	798	-
[1546]	26/04/21	76,790	76,930	76,780	76,880	+660	+0.87	660	-
[1546]	26/04/20	76,120	76,220	76,040	76,220	+360	+0.47	1,052	-
[1546]	26/04/17	75,600	75,860	75,600	75,860	+570	+0.76	1,598	-
[1546]	26/04/16	75,320	75,320	75,130	75,290	+10	+0.01	1,130	-
[1546]	26/04/15	75,270	75,410	75,250	75,280	+410	+0.55	920	-
[1546]	26/04/14	74,930	75,020	74,840	74,870	+570	+0.77	1,211	-
[1546]	26/04/13	73,940	74,300	73,940	74,300	-470	-0.63	515	-
[1546]	26/04/10	74,800	74,930	74,770	74,770	+640	+0.86	1,663	-
[1546]	26/04/09	74,150	74,270	74,120	74,130	+390	+0.53	1,656	-
[1546]	26/04/08	73,650	73,800	73,500	73,740	+1,090	+1.50	2,220	-
[1546]	26/04/07	72,920	72,950	72,600	72,650	+320	+0.44	1,245	-
[1546]	26/04/06	72,300	72,400	72,210	72,330	-70	-0.10	1,237	-
[1546]	26/04/03	72,430	72,500	72,340	72,400	+860	+1.20	756	-
[1546]	26/04/02	72,280	72,350	71,540	71,540	-520	-0.72	2,318	-
[1546]	26/04/01	71,820	72,070	71,770	72,060	+1,000	+1.41	1,336	-
[1546]	26/03/31	70,460	71,290	70,370	71,060	+490	+0.69	1,611	-
[1546]	26/03/30	70,160	70,570	70,070	70,570	-1,540	-2.14	1,441	-
[1546]	26/03/27	72,030	72,110	71,780	72,110	+140	+0.19	948	-
[1546]	26/03/26	72,170	72,300	71,970	71,970	-30	-0.04	1,225	-
[1546]	26/03/25	71,950	72,210	71,950	72,000	+730	+1.02	778	-
[1546]	26/03/24	71,600	71,710	71,160	71,270	+440	+0.62	1,663	-
[1546]	26/03/23	70,810	71,090	70,730	70,830	-1,270	-1.76	2,073	-
[1546]	26/03/19	72,040	72,220	71,950	72,100	-1,240	-1.69	1,367	-
[1546]	26/03/18	72,870	73,340	72,850	73,340	+510	+0.70	1,431	-
[1546]	26/03/17	73,020	73,020	72,700	72,830	+50	+0.07	665	-
[1546]	26/03/16	72,650	72,900	72,650	72,780	-110	-0.15	1,421	-
[1546]	26/03/13	72,670	72,990	72,550	72,890	+80	+0.11	1,659	-
[1546]	26/03/12	73,000	73,130	72,730	72,810	-800	-1.09	558	-
[1546]	26/03/11	73,720	74,050	73,610	73,610	+260	+0.35	1,796	-
[1546]	26/03/10	73,300	73,370	73,160	73,350	+1,010	+1.40	2,523	-
[1546]	26/03/09	72,110	72,340	71,750	72,340	-1,700	-2.30	2,615	-
[1546]	26/03/06	73,830	74,050	73,770	74,040	-450	-0.60	1,391	-
[1546]	26/03/05	74,600	74,760	74,320	74,490	+340	+0.46	3,037	-
[1546]	26/03/04	74,460	74,700	74,120	74,150	-280	-0.38	11,635	-
[1546]	26/03/03	74,930	75,000	74,430	74,430	+300	+0.40	3,432	-
[1546]	26/03/02	73,970	74,240	73,790	74,130	-610	-0.82	2,536	-
[1546]	26/02/27	74,800	74,900	74,690	74,740	-300	-0.40	777	-
[1546]	26/02/26	75,290	75,290	75,010	75,040	+480	+0.64	2,188	-
[1546]	26/02/25	74,810	74,810	74,560	74,560	+650	+0.88	1,568	-
[1546]	26/02/24	73,680	74,040	73,650	73,910	-1,010	-1.35	3,496	-
[1546]	26/02/20	74,770	75,000	74,700	74,920	-320	-0.43	530	-
[1546]	26/02/19	74,940	75,280	74,820	75,240	+1,150	+1.55	1,875	-
[1546]	26/02/18	73,980	74,280	73,890	74,090	+540	+0.73	1,530	-
[1546]	26/02/17	74,100	74,260	73,540	73,550	-530	-0.72	672	-
[1546]	26/02/16	73,640	74,140	73,640	74,080	+270	+0.37	834	-
[1546]	26/02/13	73,790	74,060	73,500	73,810	-1,420	-1.89	2,121	-
[1546]	26/02/12	74,900	75,230	74,620	75,230	-710	-0.93	1,484	-
[1546]	26/02/10	76,260	76,310	75,800	75,940	-550	-0.72	1,433	-
[1546]	26/02/09	76,900	76,920	76,480	76,490	+1,740	+2.33	2,690	-
[1546]	26/02/06	74,480	74,770	74,250	74,750	-600	-0.80	1,127	-
[1546]	26/02/05	75,640	75,800	75,350	75,350	+360	+0.48	688	-
[1546]	26/02/04	74,810	75,170	74,770	74,990	+220	+0.29	7,931	-
[1546]	26/02/03	74,640	74,940	74,640	74,770	+1,630	+2.23	1,821	-
[1546]	26/02/02	73,870	73,980	73,060	73,140	+170	+0.23	2,001	-
[1546]	26/01/30	73,140	73,340	72,970	72,970	-120	-0.16	1,259	-
[1546]	26/01/29	73,010	73,120	72,770	73,090	+90	+0.12	1,231	-
[1546]	26/01/28	72,830	73,070	72,770	73,000	-1,330	-1.79	3,662	-
[1546]	26/01/27	74,070	74,380	73,930	74,330	+740	+1.01	2,534	-
[1546]	26/01/26	74,110	74,150	73,400	73,590	-2,910	-3.80	7,689	-
[1546]	26/01/23	76,220	76,500	76,160	76,500	+440	+0.58	917	-
[1546]	26/01/22	75,900	76,070	75,780	76,060	+1,150	+1.54	2,490	-
[1546]	26/01/21	74,760	74,910	74,730	74,910	-340	-0.45	1,198	-
[1546]	26/01/20	75,390	75,430	75,210	75,250	-110	-0.15	4,331	-
[1546]	26/01/19	75,510	75,530	75,200	75,360	-1,040	-1.36	2,146	-
[1546]	26/01/16	76,470	76,500	76,300	76,400	+460	+0.61	1,089	-
[1546]	26/01/15	75,790	75,940	75,720	75,940	-290	-0.38	3,878	-
[1546]	26/01/14	76,230	76,330	76,100	76,230	-440	-0.57	2,948	-
[1546]	26/01/13	76,220	76,760	76,210	76,670	+1,120	+1.48	1,937	-
[1546]	26/01/09	75,340	75,570	75,340	75,550	+1,060	+1.42	1,669	-
[1546]	26/01/08	74,850	74,950	74,480	74,490	-810	-1.08	2,102	-
[1546]	26/01/07	75,500	75,610	75,300	75,300	+780	+1.05	3,132	-
[1546]	26/01/06	74,730	74,790	74,520	74,520	+360	+0.49	4,424	-
[1546]	26/01/05	73,960	74,170	73,940	74,160	+560	+0.76	1,759	-
[1546]	25/12/30	73,780	73,890	73,600	73,600	-450	-0.61	756	-
[1546]	25/12/29	74,350	74,350	74,050	74,050	-160	-0.22	542	-
[1546]	25/12/26	74,130	74,320	74,030	74,210	+210	+0.28	1,002	-
[1546]	25/12/25	74,000	74,130	73,340	74,000	+680	+0.93	812	-
[1546]	25/12/24	73,750	73,750	73,320	73,320	-60	-0.08	951	-
[1546]	25/12/23	73,900	73,900	73,380	73,380	-350	-0.47	1,187	-
[1546]	25/12/22	74,030	74,030	73,730	73,730	+930	+1.28	2,293	-
[1546]	25/12/19	72,610	72,860	72,600	72,800	+200	+0.28	3,364	-
[1546]	25/12/18	72,530	72,690	72,480	72,600	-70	-0.10	885	-
[1546]	25/12/17	72,550	72,750	72,210	72,670	-80	-0.11	1,793	-
[1546]	25/12/16	73,250	73,250	72,750	72,750	-650	-0.89	682	-
[1546]	25/12/15	73,650	73,800	73,380	73,400	-800	-1.08	1,944	-
[1546]	25/12/12	73,850	74,200	73,810	74,200	+1,410	+1.94	2,975	-
[1546]	25/12/11	72,980	72,980	72,530	72,790	+270	+0.37	3,277	-
[1546]	25/12/10	72,590	72,680	72,500	72,520	-10	-0.01	1,722	-
[1546]	25/12/09	72,450	72,560	72,430	72,530	+100	+0.14	804	-
[1546]	25/12/08	72,510	72,530	72,300	72,430	+370	+0.51	1,822	-
[1546]	25/12/05	72,240	72,350	72,060	72,060	-550	-0.76	1,119	-
[1546]	25/12/04	72,420	72,610	72,390	72,610	+690	+0.96	3,285	-
[1546]	25/12/03	72,080	72,200	71,920	71,920	+310	+0.43	5,251	-
[1546]	25/12/02	71,580	71,720	71,530	71,610	-380	-0.53	5,971	-
[1546]	25/12/01	72,410	72,410	71,720	71,990	-470	-0.65	7,792	-
[1546]	25/11/28	72,190	72,460	72,180	72,460	+470	+0.65	1,591	-
[1546]	25/11/27	72,170	72,170	71,940	71,990	+330	+0.46	1,856	-
[1546]	25/11/26	71,470	71,800	71,400	71,660	+960	+1.36	2,473	-
[1546]	25/11/25	70,880	70,890	70,640	70,700	+430	+0.61	1,388	-
[1546]	25/11/21	70,150	70,450	70,150	70,270	-930	-1.31	1,561	-
[1546]	25/11/20	70,710	71,200	70,680	71,200	+1,490	+2.14	3,874	-
[1546]	25/11/19	69,770	69,800	69,450	69,710	-390	-0.56	1,238	-
[1546]	25/11/18	70,390	70,480	69,740	70,100	-790	-1.11	3,651	-
[1546]	25/11/17	70,860	71,040	70,680	70,890	-290	-0.41	964	-
[1546]	25/11/14	71,440	71,520	71,180	71,180	-1,620	-2.23	2,871	-
[1546]	25/11/13	72,540	72,880	72,530	72,800	+600	+0.83	2,810	-
[1546]	25/11/12	71,750	72,200	71,750	72,200	+1,100	+1.55	3,400	-
[1546]	25/11/11	71,010	71,100	70,910	71,100	+770	+1.09	2,594	-
[1546]	25/11/10	70,450	70,500	70,290	70,330	+150	+0.21	982	-
[1546]	25/11/07	69,870	70,180	69,710	70,180	-490	-0.69	1,287	-
[1546]	25/11/06	70,830	70,920	70,620	70,670	+150	+0.21	1,312	-
[1546]	25/11/05	70,310	70,520	69,790	70,520	+720	+1.03	5,634	-
[1546]	25/11/04	70,860	70,910	69,800	69,800	-1,380	-1.94	2,639	-
[1546]	25/10/31	71,160	71,250	70,950	71,180	+480	+0.68	1,965	-
[1546]	25/10/30	70,700	71,000	70,480	70,700	+180	+0.26	2,454	-
[1546]	25/10/29	70,310	70,650	70,190	70,520	+520	+0.74	2,938	-
[1546]	25/10/28	70,560	70,560	70,000	70,000	-700	-0.99	2,659	-
[1546]	25/10/27	70,600	70,720	70,400	70,700	+1,060	+1.52	1,263	-
[1546]	25/10/24	69,280	69,670	69,230	69,640	+880	+1.28	952	-
[1546]	25/10/23	68,670	69,010	68,570	68,760	-580	-0.84	872	-
[1546]	25/10/22	69,200	69,340	69,040	69,340	+660	+0.96	4,727	-
[1546]	25/10/21	68,430	68,690	68,340	68,680	+880	+1.30	1,449	-
[1546]	25/10/20	67,680	67,950	67,580	67,800	+1,220	+1.83	1,731	-
[1546]	25/10/17	67,000	67,050	66,570	66,580	-1,420	-2.09	1,984	-
[1546]	25/10/16	67,900	68,020	67,660	68,000	-10	-0.01	1,610	-
[1546]	25/10/15	68,230	68,250	67,970	68,010	+350	+0.52	2,014	-
[1546]	25/10/14	68,260	68,490	67,500	67,660	-1,170	-1.70	3,269	-
[1546]	25/10/10	69,000	69,040	68,800	68,830	-440	-0.64	859	-
[1546]	25/10/09	69,200	69,290	68,950	69,270	+260	+0.38	1,446	-
[1546]	25/10/08	68,780	69,160	68,780	69,010	+850	+1.25	1,206	-
[1546]	25/10/07	68,100	68,190	68,050	68,160	-60	-0.09	841	-
[1546]	25/10/06	68,050	68,450	67,950	68,220	+1,410	+2.11	2,314	-
[1546]	25/10/03	66,520	66,930	66,520	66,810	+370	+0.56	1,119	-
[1546]	25/10/02	66,360	66,450	66,310	66,440	+340	+0.51	1,273	-
[1546]	25/10/01	66,600	66,690	66,080	66,100	-600	-0.90	1,093	-
[1546]	25/09/30	66,860	66,930	66,630	66,700	-210	-0.31	453	-
[1546]	25/09/29	67,170	67,170	66,910	66,910	-80	-0.12	760	-
[1546]	25/09/26	66,880	66,990	66,770	66,990	+370	+0.56	1,542	-
[1546]	25/09/25	66,750	66,790	66,620	66,620	-90	-0.13	286	-
[1546]	25/09/24	66,400	66,710	66,330	66,710	+250	+0.38	589	-
[1546]	25/09/22	66,420	66,660	66,410	66,460	+330	+0.50	938	-
[1546]	25/09/19	66,470	66,520	66,040	66,130	+80	+0.12	1,500	-
[1546]	25/09/18	65,770	66,080	65,760	66,050	+1,020	+1.57	1,593	-
[1546]	25/09/17	65,200	65,200	65,030	65,030	-470	-0.72	1,048	-
[1546]	25/09/16	65,790	65,810	65,500	65,500	-450	-0.68	987	-
[1546]	25/09/12	65,860	66,090	65,860	65,950	+690	+1.06	1,922	-
[1546]	25/09/11	65,180	65,310	65,140	65,260	-50	-0.08	1,570	-
[1546]	25/09/10	65,280	65,420	65,280	65,310	+560	+0.86	984	-
[1546]	25/09/09	65,220	65,250	64,750	64,750	-640	-0.98	1,285	-
[1546]	25/09/08	65,530	65,610	65,300	65,390	-280	-0.43	984	-
[1546]	25/09/05	65,750	65,780	65,620	65,670	+690	+1.06	1,657	-