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
[1557]	26/10/29	121,550	121,850	121,150	121,550	+50.0	+0.04	653	-
[1557]	26/10/28	121,600	121,750	121,400	121,500	+700.0	+0.58	1,197	-
[1557]	26/10/27	120,650	120,950	120,600	120,800	+1,300.0	+1.09	1,014	-
[1557]	26/10/26	119,250	119,700	119,150	119,500	-500.0	-0.42	858	-
[1557]	26/10/23	119,750	120,000	119,200	120,000	-600.0	-0.50	1,319	-
[1557]	26/10/22	121,800	122,000	120,600	120,600	-1,200.0	-0.99	738	-
[1557]	26/10/21	121,900	122,200	121,800	121,800	+550.0	+0.45	1,644	-
[1557]	26/10/20	121,800	121,800	121,150	121,250	-350.0	-0.29	369	-
[1557]	26/10/19	121,100	121,800	121,000	121,600	-400.0	-0.33	952	-
[1557]	26/10/16	121,900	122,200	121,800	122,000	+750.0	+0.62	1,283	-
[1557]	26/10/15	121,350	121,350	120,750	121,250	-1,950.0	-1.58	1,873	-
[1557]	26/10/14	123,100	123,450	123,100	123,200	+250.0	+0.20	2,101	-
[1557]	26/10/13	123,300	123,300	122,850	122,950	+100.0	+0.08	1,423	-
[1557]	26/10/09	122,500	122,900	122,300	122,850	+150.0	+0.12	772	-
[1557]	26/10/08	123,000	123,000	122,500	122,700	-700.0	-0.57	1,184	-
[1557]	26/10/07	123,450	123,700	123,350	123,400	+700.0	+0.57	3,024	-
[1557]	26/10/06	122,300	122,700	122,100	122,700	+1,350.0	+1.11	3,220	-
[1557]	26/10/05	121,400	121,800	121,300	121,350	+550.0	+0.46	925	-
[1557]	26/10/02	121,000	121,400	120,650	120,800	-600.0	-0.49	815	-
[1557]	26/10/01	120,650	121,650	120,600	121,400	+800.0	+0.66	1,628	-
[1557]	26/09/30	120,600	120,750	119,950	120,600	0	+0.00	391	-
[1557]	26/09/29	121,000	121,500	120,200	120,600	-1,000.0	-0.82	1,029	-
[1557]	26/09/28	121,350	121,600	121,250	121,600	0	+0.00	987	-
[1557]	26/09/25	121,700	121,800	121,450	121,600	+500.0	+0.41	932	-
[1557]	26/09/24	121,350	121,700	121,000	121,100	+900.0	+0.75	1,569	-
[1557]	26/09/18	119,000	120,200	118,850	120,200	+1,700.0	+1.43	803	-
[1557]	26/09/17	118,200	118,750	118,150	118,500	+300.0	+0.25	559	-
[1557]	26/09/16	118,300	118,300	117,850	118,200	+200.0	+0.17	1,101	-
[1557]	26/09/15	117,550	118,100	117,550	118,000	+400.0	+0.34	662	-
[1557]	26/09/14	117,200	118,000	116,750	117,600	-400.0	-0.34	1,533	-
[1557]	26/09/11	118,000	118,000	117,200	118,000	0	+0.00	632	-
[1557]	26/09/10	117,700	118,000	117,250	118,000	+400.0	+0.34	841	-
[1557]	26/09/09	117,650	118,100	117,450	117,600	-600.0	-0.51	1,372	-
[1557]	26/09/08	118,450	118,500	117,850	118,200	-1,750.0	-1.46	2,133	-
[1557]	26/09/07	120,400	120,400	119,800	119,950	-1,050.0	-0.87	1,453	-
[1557]	26/09/04	120,500	121,150	120,100	121,000	+550.0	+0.46	1,117	-
[1557]	26/09/03	121,600	121,750	120,400	120,450	-1,050.0	-0.86	1,193	-
[1557]	26/09/02	122,100	122,150	121,400	121,500	-1,300.0	-1.06	796	-
[1557]	26/09/01	122,700	122,800	122,550	122,800	-50.0	-0.04	562	-
[1557]	26/08/31	122,800	122,850	122,400	122,850	+50.0	+0.04	353	-
[1557]	26/08/28	122,600	123,100	122,600	122,800	+300.0	+0.24	1,537	-
[1557]	26/08/27	122,650	122,700	122,300	122,500	+700.0	+0.57	1,029	-
[1557]	26/08/26	122,000	122,000	121,400	121,800	-200.0	-0.16	340	-
[1557]	26/08/25	121,700	122,000	121,400	122,000	+600.0	+0.49	261	-
[1557]	26/08/24	121,800	121,900	121,400	121,400	-50.0	-0.04	577	-
[1557]	26/08/21	121,500	121,550	121,250	121,450	-750.0	-0.61	931	-
[1557]	26/08/20	121,950	122,250	121,800	122,200	+100.0	+0.08	493	-
[1557]	26/08/19	122,800	122,800	122,000	122,100	-900.0	-0.73	1,222	-
[1557]	26/08/18	123,250	123,350	122,700	123,000	-750.0	-0.61	1,410	-
[1557]	26/08/17	123,800	123,800	123,400	123,750	-250.0	-0.20	842	-
[1557]	26/08/14	124,000	124,250	123,900	124,000	+600.0	+0.49	1,013	-
[1557]	26/08/13	123,150	123,400	123,000	123,400	+500.0	+0.41	1,369	-
[1557]	26/08/12	122,750	122,950	122,600	122,900	+200.0	+0.16	3,273	-
[1557]	26/08/10	121,950	122,700	121,900	122,700	+1,000.0	+0.82	1,632	-
[1557]	26/08/07	121,800	122,000	121,600	121,700	-100.0	-0.08	1,164	-
[1557]	26/08/06	121,600	121,800	121,400	121,800	-350.0	-0.29	1,377	-
[1557]	26/08/05	121,850	122,200	121,700	122,150	+2,450.0	+2.05	2,230	-
[1557]	26/08/04	119,550	119,850	119,250	119,700	+1,950.0	+1.66	3,253	-
[1557]	26/08/03	118,250	118,550	116,600	117,750	-1,900.0	-1.59	8,054	-
[1557]	26/07/31	119,700	120,000	119,400	119,650	-50.0	-0.04	1,822	-
[1557]	26/07/30	120,600	120,600	119,550	119,700	-1,450.0	-1.20	3,120	-
[1557]	26/07/29	121,800	121,900	120,550	121,150	+450.0	+0.37	1,054	-
[1557]	26/07/28	121,150	121,200	120,500	120,700	-1,300.0	-1.07	1,849	-
[1557]	26/07/27	121,850	122,000	121,500	122,000	+1,000.0	+0.83	1,681	-
[1557]	26/07/24	121,150	121,300	120,850	121,000	-800.0	-0.66	652	-
[1557]	26/07/23	121,850	122,150	121,650	121,800	-50.0	-0.04	2,140	-
[1557]	26/07/22	122,050	122,150	121,750	121,850	+650.0	+0.54	1,382	-
[1557]	26/07/21	120,650	121,300	120,450	121,200	+50.0	+0.04	1,186	-
[1557]	26/07/17	121,850	121,850	120,800	121,150	-1,400	-1.14	4,553	-
[1557]	26/07/16	122,500	122,650	122,200	122,550	+300	+0.25	2,371	-
[1557]	26/07/15	122,150	122,400	121,950	122,250	+450	+0.37	957	-
[1557]	26/07/14	121,650	121,900	121,150	121,800	-100	-0.08	1,026	-
[1557]	26/07/13	122,000	122,100	121,450	121,900	+750	+0.62	2,708	-
[1557]	26/07/10	121,950	122,050	121,100	121,150	-250	-0.21	2,112	-
[1557]	26/07/09	121,150	121,450	121,050	121,400	+250	+0.21	2,319	-
[1557]	26/07/08	121,250	121,600	121,050	121,150	-200	-0.16	1,278	-
[1557]	26/07/07	121,700	121,950	121,100	121,350	+250	+0.21	2,107	-
[1557]	26/07/06	121,100	121,200	120,750	121,100	+700	+0.58	936	-
[1557]	26/07/03	121,000	121,000	120,150	120,400	-600	-0.50	3,293	-
[1557]	26/07/02	121,600	121,600	120,950	121,000	-50	-0.04	868	-
[1557]	26/07/01	120,550	121,550	120,450	121,050	+600	+0.50	1,789	-
[1557]	26/06/30	119,900	120,450	119,700	120,450	+1,400	+1.18	2,037	-
[1557]	26/06/29	118,950	119,150	118,600	119,050	+1,200	+1.02	1,053	-
[1557]	26/06/26	118,750	118,850	117,600	117,850	-1,750	-1.46	2,365	-
[1557]	26/06/25	119,350	119,600	119,050	119,600	+650	+0.55	913	-
[1557]	26/06/24	118,700	119,100	118,550	118,950	-50	-0.04	1,143	-
[1557]	26/06/23	120,250	120,400	119,000	119,000	-1,600	-1.33	1,145	-
[1557]	26/06/22	119,850	120,600	119,850	120,600	+500	+0.42	916	-
[1557]	26/06/19	120,400	120,450	119,800	120,100	+300	+0.25	2,093	-
[1557]	26/06/18	119,650	119,950	119,500	119,800	-650	-0.54	1,458	-
[1557]	26/06/17	120,850	120,850	120,450	120,450	-500	-0.41	1,500	-
[1557]	26/06/16	120,800	120,950	120,600	120,950	+600	+0.50	1,934	-
[1557]	26/06/15	119,650	120,350	119,600	120,350	+2,000	+1.69	2,098	-
[1557]	26/06/12	118,500	118,650	118,200	118,350	+1,200	+1.02	2,074	-
[1557]	26/06/11	116,200	117,200	116,000	117,150	-650	-0.55	1,850	-
[1557]	26/06/10	118,000	118,250	117,650	117,800	-1,050	-0.88	1,647	-
[1557]	26/06/09	118,400	118,850	118,050	118,850	+550	+0.46	3,262	-
[1557]	26/06/08	118,350	118,700	118,050	118,300	-2,250	-1.87	2,798	-
[1557]	26/06/05	120,800	120,850	120,350	120,550	+250	+0.21	1,567	-
[1557]	26/06/04	120,200	120,400	120,000	120,300	-1,150	-0.95	2,407	-
[1557]	26/06/03	121,500	121,550	121,350	121,450	+500	+0.41	2,858	-
[1557]	26/06/02	120,850	120,950	120,550	120,950	-150	-0.12	1,776	-
[1557]	26/06/01	120,700	121,100	120,700	121,100	+650	+0.54	2,551	-
[1557]	26/05/29	120,350	120,450	120,150	120,450	+900	+0.75	1,413	-
[1557]	26/05/28	119,700	120,000	119,250	119,550	-150	-0.13	2,188	-
[1557]	26/05/27	119,650	119,700	119,450	119,700	+250	+0.21	2,935	-
[1557]	26/05/26	119,450	119,500	119,200	119,450	-250	-0.21	2,082	-
[1557]	26/05/25	119,200	119,750	119,200	119,700	+1,000	+0.84	2,516	-
[1557]	26/05/22	118,350	118,700	118,350	118,700	+750.0	+0.64	1,949	-
[1557]	26/05/21	117,400	118,000	117,200	117,950	+1,050.0	+0.90	2,394	-
[1557]	26/05/20	116,900	116,900	116,400	116,900	-400.0	-0.34	1,217	-
[1557]	26/05/19	117,400	117,650	117,000	117,300	+550.0	+0.47	1,797	-
[1557]	26/05/18	117,200	117,200	116,600	116,750	-1,000.0	-0.85	2,633	-
[1557]	26/05/15	118,450	118,600	117,750	117,750	+150.0	+0.13	2,318	-
[1557]	26/05/14	117,400	117,600	117,100	117,600	+1,000.0	+0.86	2,662	-
[1557]	26/05/13	116,150	116,700	116,100	116,600	+600.0	+0.52	1,361	-
[1557]	26/05/12	116,250	116,400	115,700	116,000	+200.0	+0.17	2,262	-
[1557]	26/05/11	115,400	115,850	115,350	115,800	+650.0	+0.56	1,783	-
[1557]	26/05/08	114,750	115,200	114,750	115,150	+250.0	+0.22	2,300	-
[1557]	26/05/07	114,950	114,950	114,500	114,900	+1,500.0	+1.32	2,535	-
[1557]	26/05/01	113,200	113,500	113,150	113,400	-500.0	-0.44	3,231	-
[1557]	26/04/30	114,350	114,650	113,800	113,900	+50.0	+0.04	2,391	-
[1557]	26/04/28	114,150	114,300	113,700	113,850	0	+0.00	1,397	-
[1557]	26/04/27	113,600	114,050	113,600	113,850	+450	+0.40	1,966	-
[1557]	26/04/24	113,400	113,500	113,150	113,400	+350	+0.31	1,177	-
[1557]	26/04/23	113,300	113,300	112,550	113,050	+300	+0.27	2,630	-
[1557]	26/04/22	112,800	112,850	112,650	112,750	-50	-0.04	1,818	-
[1557]	26/04/21	112,700	112,950	112,650	112,800	+650	+0.58	1,245	-
[1557]	26/04/20	112,150	112,300	112,050	112,150	+100	+0.09	1,743	-
[1557]	26/04/17	111,600	112,050	111,600	112,050	+500	+0.45	2,399	-
[1557]	26/04/16	111,200	111,550	111,150	111,550	+1,100	+1.00	2,583	-
[1557]	26/04/15	110,200	110,550	110,200	110,450	+1,250	+1.14	3,720	-
[1557]	26/04/14	109,300	109,400	109,100	109,200	+1,300	+1.20	2,615	-
[1557]	26/04/13	107,400	107,900	107,250	107,900	-450	-0.42	1,384	-
[1557]	26/04/10	108,000	108,400	108,000	108,350	+1,150	+1.07	2,323	-
[1557]	26/04/09	107,050	107,250	107,000	107,200	+150	+0.14	1,834	-
[1557]	26/04/08	106,200	107,250	106,200	107,050	+2,100	+2.00	2,798	-
[1557]	26/04/07	105,300	105,300	104,750	104,950	+300	+0.29	880	-
[1557]	26/04/06	104,350	104,850	104,200	104,650	+200	+0.19	1,701	-
[1557]	26/04/03	104,300	104,750	104,300	104,450	+1,450	+1.41	1,578	-
[1557]	26/04/02	104,200	104,200	102,950	103,000	-700	-0.68	2,936	-
[1557]	26/04/01	103,400	103,750	103,300	103,700	+2,050	+2.02	1,804	-
[1557]	26/03/31	100,850	102,000	100,600	101,650	+150	+0.15	1,244	-
[1557]	26/03/30	101,000	101,500	100,750	101,500	-2,300	-2.22	2,308	-
[1557]	26/03/27	103,650	103,800	103,150	103,800	-550	-0.53	1,227	-
[1557]	26/03/26	104,500	104,850	104,300	104,350	-150	-0.14	1,244	-
[1557]	26/03/25	104,400	104,650	104,300	104,500	+750	+0.72	1,538	-
[1557]	26/03/24	104,100	104,100	103,300	103,750	+800	+0.78	1,160	-
[1557]	26/03/23	103,000	103,350	102,600	102,950	-2,750	-2.60	6,235	-
[1557]	26/03/19	105,700	105,950	105,500	105,700	-1,450	-1.35	1,615	-
[1557]	26/03/18	106,550	107,150	106,500	107,150	+950	+0.89	1,957	-
[1557]	26/03/17	106,350	106,500	106,150	106,200	+50	+0.05	1,522	-
[1557]	26/03/16	105,850	106,300	105,800	106,150	-150	-0.14	6,621	-
[1557]	26/03/13	106,200	106,650	105,900	106,300	-300	-0.28	1,649	-
[1557]	26/03/12	106,950	106,950	106,450	106,600	-550	-0.51	1,800	-
[1557]	26/03/11	107,150	107,700	107,150	107,150	+350	+0.33	1,484	-
[1557]	26/03/10	106,600	106,850	106,450	106,800	+1,600	+1.52	2,098	-
[1557]	26/03/09	104,800	105,200	104,300	105,200	-2,600	-2.41	6,326	-
[1557]	26/03/06	107,350	107,850	107,350	107,800	+500	+0.47	1,551	-
[1557]	26/03/05	107,500	107,850	107,100	107,300	+850	+0.80	2,408	-
[1557]	26/03/04	107,000	107,400	106,400	106,450	-650	-0.61	2,944	-
[1557]	26/03/03	107,700	107,850	107,000	107,100	+400	+0.37	2,102	-
[1557]	26/03/02	106,400	106,850	106,100	106,700	-350	-0.33	2,600	-
[1557]	26/02/27	107,100	107,200	106,800	107,050	-1,000	-0.93	1,420	-
[1557]	26/02/26	108,000	108,200	107,800	108,050	+950	+0.89	1,959	-
[1557]	26/02/25	107,100	107,300	106,950	107,100	+1,050	+0.99	2,241	-
[1557]	26/02/24	105,700	106,300	105,600	106,050	-550	-0.52	1,225	-
[1557]	26/02/20	106,250	106,700	106,200	106,600	+100	+0.09	1,081	-
[1557]	26/02/19	106,100	106,750	106,050	106,500	+1,500	+1.43	1,384	-
[1557]	26/02/18	104,450	105,100	104,400	105,000	+1,150	+1.11	1,198	-
[1557]	26/02/17	104,850	104,900	103,650	103,850	-750	-0.72	1,371	-
[1557]	26/02/16	104,350	104,700	104,250	104,600	+350	+0.34	886	-
[1557]	26/02/13	104,400	104,700	104,000	104,250	-2,200	-2.07	3,599	-
[1557]	26/02/12	106,100	106,500	105,700	106,450	-1,450	-1.34	4,290	-
[1557]	26/02/10	108,300	108,450	107,600	107,900	-200	-0.19	1,198	-
[1557]	26/02/09	109,000	109,150	108,100	108,100	+1,800	+1.69	2,948	-
[1557]	26/02/06	105,550	106,300	105,150	106,300	-1,350	-1.25	2,191	-
[1557]	26/02/05	107,950	108,200	107,350	107,650	-350	-0.32	1,963	-
[1557]	26/02/04	107,500	108,000	107,450	108,000	-350	-0.32	1,983	-
[1557]	26/02/03	108,250	108,500	108,200	108,350	+2,650	+2.51	3,038	-
[1557]	26/02/02	107,050	107,350	105,650	105,700	-550	-0.52	2,562	-
[1557]	26/01/30	106,250	106,600	106,000	106,250	-450	-0.42	1,643	-
[1557]	26/01/29	106,700	106,750	106,100	106,700	0	0.00	1,709	-
[1557]	26/01/28	106,250	106,750	106,150	106,700	-850	-0.79	3,499	-
[1557]	26/01/27	106,950	107,550	106,750	107,550	+1,250	+1.18	3,559	-
[1557]	26/01/26	106,600	106,700	105,800	106,300	-3,300	-3.01	7,038	-
[1557]	26/01/23	109,100	109,600	109,100	109,600	+750	+0.69	1,196	-
[1557]	26/01/22	108,750	109,100	108,700	108,850	+1,250	+1.16	1,986	-
[1557]	26/01/21	107,300	107,650	107,200	107,600	-700	-0.65	2,925	-
[1557]	26/01/20	108,450	108,500	108,100	108,300	-100	-0.09	1,945	-
[1557]	26/01/19	110,000	110,000	108,050	108,400	-1,600	-1.45	3,570	-
[1557]	26/01/16	109,900	110,000	109,750	110,000	+350	+0.32	2,325	-
[1557]	26/01/15	109,350	109,700	109,150	109,650	-650	-0.59	2,154	-
[1557]	26/01/14	110,400	110,600	110,250	110,300	-50	-0.05	2,454	-
[1557]	26/01/13	109,650	110,450	109,600	110,350	+1,750	+1.61	4,326	-
[1557]	26/01/09	108,200	108,650	108,200	108,600	+900	+0.84	1,441	-
[1557]	26/01/08	108,150	108,400	107,600	107,700	-450	-0.42	2,088	-
[1557]	26/01/07	108,400	108,600	108,150	108,150	+350	+0.32	2,904	-
[1557]	26/01/06	107,700	107,800	107,550	107,800	+200	+0.19	3,149	-
[1557]	26/01/05	107,350	107,650	107,300	107,600	+300	+0.28	3,188	-
[1557]	25/12/30	107,400	107,600	107,300	107,300	-450	-0.42	1,309	-
[1557]	25/12/29	107,900	108,050	107,750	107,750	0	0.00	2,447	-
[1557]	25/12/26	107,550	108,100	107,550	107,750	+550	+0.51	4,158	-
[1557]	25/12/25	106,950	107,550	106,950	107,200	+250	+0.23	2,468	-
[1557]	25/12/24	107,300	107,450	106,900	106,950	+250	+0.23	2,031	-
[1557]	25/12/23	107,350	107,500	106,700	106,700	-650	-0.61	3,323	-
[1557]	25/12/22	107,450	107,550	107,200	107,350	+2,100	+2.00	5,526	-
[1557]	25/12/19	104,950	105,500	104,950	105,250	+350	+0.33	1,943	-
[1557]	25/12/18	104,550	104,900	104,400	104,900	-600	-0.57	1,492	-
[1557]	25/12/17	105,000	105,550	104,750	105,500	+500	+0.48	1,134	-
[1557]	25/12/16	105,600	105,600	104,750	105,000	-1,000	-0.94	4,340	-
[1557]	25/12/15	106,300	106,600	106,000	106,000	-1,500	-1.40	3,525	-
[1557]	25/12/12	107,100	107,500	107,000	107,500	+1,050	+0.99	3,094	-
[1557]	25/12/11	107,000	107,000	106,050	106,450	-700	-0.65	2,549	-
[1557]	25/12/10	106,950	107,200	106,900	107,150	+450	+0.42	2,355	-
[1557]	25/12/09	106,700	106,850	106,600	106,700	+50	+0.05	2,418	-
[1557]	25/12/08	106,450	106,700	106,300	106,650	+550	+0.52	4,413	-
[1557]	25/12/05	106,200	106,400	106,000	106,100	-300	-0.28	1,204	-
[1557]	25/12/04	106,050	106,400	106,050	106,400	+150	+0.14	1,951	-
[1557]	25/12/03	106,200	106,450	106,050	106,250	+500	+0.47	2,427	-
[1557]	25/12/02	105,700	106,050	105,700	105,750	0	0.00	1,044	-
[1557]	25/12/01	106,550	106,550	105,400	105,750	-1,050	-0.98	3,477	-
[1557]	25/11/28	106,300	106,800	106,300	106,800	+650	+0.61	3,644	-
[1557]	25/11/27	106,200	106,300	105,950	106,150	+450	+0.43	4,624	-
[1557]	25/11/26	105,300	105,850	105,300	105,700	+850	+0.81	4,854	-
[1557]	25/11/25	105,000	105,050	104,650	104,850	+2,000	+1.94	3,366	-
[1557]	25/11/21	102,950	103,300	102,800	102,850	-2,850	-2.70	4,470	-
[1557]	25/11/20	105,100	105,850	105,050	105,700	+3,100	+3.02	4,379	-
[1557]	25/11/19	102,750	102,850	102,200	102,600	-200	-0.19	2,025	-
[1557]	25/11/18	103,550	103,700	102,350	102,800	-1,550	-1.49	3,198	-
[1557]	25/11/17	104,000	104,500	103,800	104,350	+450	+0.43	2,195	-
[1557]	25/11/14	104,050	105,200	103,550	103,900	-2,200	-2.07	6,527	-
[1557]	25/11/13	105,500	106,150	105,500	106,100	+250	+0.24	3,914	-
[1557]	25/11/12	105,200	105,900	105,200	105,850	+850	+0.81	5,105	-
[1557]	25/11/11	105,000	105,350	104,900	105,000	+850	+0.82	3,129	-
[1557]	25/11/10	103,700	104,150	103,400	104,150	+900	+0.87	4,884	-
[1557]	25/11/07	102,850	103,250	102,450	103,250	-850	-0.82	2,283	-
[1557]	25/11/06	104,600	104,600	104,050	104,100	+400	+0.39	1,460	-
[1557]	25/11/05	103,600	103,750	102,550	103,700	-350	-0.34	3,290	-
[1557]	25/11/04	105,300	105,450	104,000	104,050	-1,400	-1.33	4,262	-
[1557]	25/10/31	105,350	105,550	105,150	105,450	+300	+0.29	4,972	-
[1557]	25/10/30	104,900	105,650	104,550	105,150	+200	+0.19	5,157	-
[1557]	25/10/29	104,350	105,000	104,150	104,950	+900	+0.86	3,665	-
[1557]	25/10/28	104,650	104,700	103,950	104,050	-500	-0.48	2,803	-
[1557]	25/10/27	104,200	104,600	104,000	104,550	+1,400	+1.36	5,506	-
[1557]	25/10/24	102,600	103,200	102,500	103,150	+1,250	+1.23	3,406	-
[1557]	25/10/23	101,450	102,050	101,350	101,900	-150	-0.15	3,351	-
[1557]	25/10/22	101,900	102,200	101,650	102,050	+300	+0.29	2,767	-
[1557]	25/10/21	101,350	101,750	101,150	101,750	+1,200	+1.19	2,671	-
[1557]	25/10/20	100,250	100,700	100,100	100,550	+2,160	+2.20	2,524	-
[1557]	25/10/17	99,080	99,260	98,340	98,390	-2,310	-2.29	3,378	-
[1557]	25/10/16	100,450	100,700	100,000	100,700	+200	+0.20	1,674	-
[1557]	25/10/15	100,550	100,700	100,200	100,500	+450	+0.45	1,726	-
[1557]	25/10/14	101,050	101,600	99,800	100,050	-2,750	-2.68	5,133	-
[1557]	25/10/10	102,900	103,000	102,550	102,800	-250	-0.24	3,604	-
[1557]	25/10/09	102,750	103,050	102,550	103,050	+950	+0.93	3,098	-
[1557]	25/10/08	101,750	102,250	101,700	102,100	+1,000	+0.99	3,370	-
[1557]	25/10/07	100,850	101,100	100,800	101,100	+300	+0.30	3,740	-
[1557]	25/10/06	100,300	100,950	100,200	100,800	+1,790	+1.81	4,978	-
[1557]	25/10/03	98,520	99,190	98,520	99,010	+510	+0.52	2,315	-
[1557]	25/10/02	98,400	98,630	98,390	98,500	+840	+0.86	1,941	-
[1557]	25/10/01	98,440	98,490	97,660	97,660	-740	-0.75	1,974	-
[1557]	25/09/30	98,640	98,810	98,380	98,400	-490	-0.50	1,486	-
[1557]	25/09/29	98,950	99,030	98,770	98,890	+150	+0.15	1,873	-
[1557]	25/09/26	98,670	98,740	98,400	98,740	+280	+0.28	1,856	-
[1557]	25/09/25	98,450	98,550	98,350	98,460	+160	+0.16	1,509	-
[1557]	25/09/24	98,010	98,370	97,860	98,300	+100	+0.10	1,196	-
[1557]	25/09/22	98,060	98,420	98,000	98,200	+700	+0.72	4,291	-
[1557]	25/09/19	97,990	98,070	97,270	97,500	-10	-0.01	3,258	-
[1557]	25/09/18	96,990	97,550	96,990	97,510	+820	+0.85	4,200	-
[1557]	25/09/17	96,650	96,810	96,560	96,690	-510	-0.52	1,643	-
[1557]	25/09/16	97,330	97,550	97,190	97,200	+260	+0.27	2,832	-
[1557]	25/09/12	96,780	97,080	96,780	96,940	+490	+0.51	3,437	-
[1557]	25/09/11	96,150	96,460	96,150	96,450	+300	+0.31	2,060	-
[1557]	25/09/10	95,980	96,180	95,950	96,150	+600	+0.63	1,949	-
[1557]	25/09/09	95,770	95,790	95,400	95,550	-450	-0.47	1,877	-
[1557]	25/09/08	96,210	96,400	95,860	96,000	-500	-0.52	2,265	-
[1557]	25/09/05	96,390	96,500	96,250	96,500	+980	+1.03	3,196	-