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
[1577]	26/10/29	58,580	58,850	58,340	58,850	+150.0	+0.26	1,735	-
[1577]	26/10/28	59,610	59,610	58,550	58,700	-620.0	-1.05	2,317	-
[1577]	26/10/27	59,140	59,320	58,770	59,320	+290.0	+0.49	1,176	-
[1577]	26/10/26	58,760	59,090	58,560	59,030	+1,030.0	+1.78	1,919	-
[1577]	26/10/23	58,500	58,630	57,490	58,000	-750.0	-1.28	10,290	-
[1577]	26/10/22	58,900	59,380	58,580	58,750	-300.0	-0.51	1,369	-
[1577]	26/10/21	59,200	59,200	58,800	59,050	+570.0	+0.97	2,801	-
[1577]	26/10/20	59,270	59,450	58,410	58,480	-970.0	-1.63	2,171	-
[1577]	26/10/19	59,050	59,500	58,800	59,450	+320.0	+0.54	3,057	-
[1577]	26/10/16	59,020	59,330	58,900	59,130	+440.0	+0.75	1,359	-
[1577]	26/10/15	59,420	59,420	58,080	58,690	-310.0	-0.53	3,544	-
[1577]	26/10/14	59,270	59,270	58,940	59,000	-420.0	-0.71	2,654	-
[1577]	26/10/13	59,020	59,420	58,560	59,420	+960.0	+1.64	2,353	-
[1577]	26/10/09	58,270	58,830	58,270	58,460	-50.0	-0.09	3,016	-
[1577]	26/10/08	59,000	59,070	58,180	58,510	-600.0	-1.02	1,749	-
[1577]	26/10/07	59,590	59,770	59,110	59,110	-520.0	-0.87	7,120	-
[1577]	26/10/06	59,570	59,630	59,010	59,630	-150.0	-0.25	1,401	-
[1577]	26/10/05	59,850	59,850	59,530	59,780	+780.0	+1.32	13,012	-
[1577]	26/10/02	60,150	60,150	59,000	59,000	-1,250.0	-2.07	7,891	-
[1577]	26/10/01	60,470	60,580	59,670	60,250	-550.0	-0.90	5,494	-
[1577]	26/09/30	60,100	60,820	59,860	60,800	+900.0	+1.50	2,869	-
[1577]	26/09/29	60,710	60,710	59,720	59,900	-590.0	-0.98	1,586	-
[1577]	26/09/28	60,990	61,050	60,490	60,490	-410.0	-0.67	1,967	-
[1577]	26/09/25	60,310	60,900	60,240	60,900	+750.0	+1.25	4,074	-
[1577]	26/09/24	60,790	60,790	59,950	60,150	-320.0	-0.53	4,610	-
[1577]	26/09/18	61,000	61,000	60,230	60,470	-480.0	-0.79	6,580	-
[1577]	26/09/17	60,720	61,060	60,550	60,950	+1,750.0	+2.96	2,091	-
[1577]	26/09/16	60,050	60,560	59,200	59,200	-520.0	-0.87	2,042	-
[1577]	26/09/15	60,410	60,410	59,450	59,720	-550.0	-0.91	2,863	-
[1577]	26/09/14	59,840	60,270	59,610	60,270	+650.0	+1.09	3,143	-
[1577]	26/09/11	58,600	59,620	56,700	59,620	+370.0	+0.62	1,995	-
[1577]	26/09/10	58,900	59,410	58,860	59,250	+100.0	+0.17	2,841	-
[1577]	26/09/09	59,440	59,500	58,960	59,150	-410.0	-0.69	5,091	-
[1577]	26/09/08	60,280	60,280	59,450	59,560	-960.0	-1.59	9,625	-
[1577]	26/09/07	60,930	61,070	60,320	60,520	-220.0	-0.36	4,293	-
[1577]	26/09/04	61,350	62,000	60,200	60,740	-580.0	-0.95	18,603	-
[1577]	26/09/03	61,100	61,600	60,830	61,320	+670.0	+1.10	9,395	-
[1577]	26/09/02	61,340	61,530	60,570	60,650	-1,520.0	-2.44	17,325	-
[1577]	26/09/01	60,690	62,170	60,310	62,170	+1,400.0	+2.30	1,842	-
[1577]	26/08/31	60,490	60,770	60,000	60,770	+260.0	+0.43	1,460	-
[1577]	26/08/28	60,100	60,620	59,860	60,510	+410.0	+0.68	2,760	-
[1577]	26/08/27	60,440	60,440	59,970	60,100	-80.0	-0.13	411	-
[1577]	26/08/26	60,080	60,390	59,990	60,180	+240.0	+0.40	1,696	-
[1577]	26/08/25	59,890	60,090	59,770	59,940	+270.0	+0.45	2,440	-
[1577]	26/08/24	59,440	59,690	59,220	59,670	+230.0	+0.39	2,521	-
[1577]	26/08/21	58,700	59,480	58,700	59,440	+530.0	+0.90	1,284	-
[1577]	26/08/20	58,670	58,910	58,370	58,910	+140.0	+0.24	2,405	-
[1577]	26/08/19	59,770	59,770	58,050	58,770	-1,030.0	-1.72	9,232	-
[1577]	26/08/18	59,380	59,910	59,380	59,800	+210.0	+0.35	3,517	-
[1577]	26/08/17	60,930	60,930	59,400	59,590	-340.0	-0.57	1,563	-
[1577]	26/08/14	59,700	60,200	59,500	59,930	+230.0	+0.39	2,238	-
[1577]	26/08/13	59,540	59,820	59,100	59,700	+320.0	+0.54	1,688	-
[1577]	26/08/12	59,230	59,520	59,020	59,380	+160.0	+0.27	1,661	-
[1577]	26/08/10	59,440	59,460	58,780	59,220	-10.0	-0.02	3,967	-
[1577]	26/08/07	59,030	59,540	58,830	59,230	+580.0	+0.99	2,790	-
[1577]	26/08/06	57,800	58,650	57,790	58,650	+1,090.0	+1.89	1,822	-
[1577]	26/08/05	57,160	57,720	57,010	57,560	+640.0	+1.12	1,766	-
[1577]	26/08/04	57,110	57,300	56,770	56,920	-330.0	-0.58	2,312	-
[1577]	26/08/03	57,640	57,640	55,950	57,250	-950.0	-1.63	10,190	-
[1577]	26/07/31	58,450	58,890	57,700	58,200	-270.0	-0.46	3,955	-
[1577]	26/07/30	58,970	58,970	57,980	58,470	-1,160.0	-1.95	9,174	-
[1577]	26/07/29	58,680	59,630	58,420	59,630	+1,150.0	+1.97	4,077	-
[1577]	26/07/28	59,100	59,150	58,250	58,480	-1,060.0	-1.78	5,377	-
[1577]	26/07/27	58,490	59,540	58,490	59,540	+1,300.0	+2.23	3,974	-
[1577]	26/07/24	58,500	58,500	57,900	58,240	-210.0	-0.36	4,491	-
[1577]	26/07/23	58,260	58,550	58,100	58,450	+210.0	+0.36	2,036	-
[1577]	26/07/22	57,710	58,390	57,630	58,240	+540.0	+0.94	3,037	-
[1577]	26/07/21	56,940	57,700	56,110	57,700	+1,590.0	+2.83	3,293	-
[1577]	26/07/17	57,260	57,260	55,650	56,110	-1,220	-2.13	7,149	-
[1577]	26/07/16	57,310	57,660	57,110	57,330	-130	-0.23	3,214	-
[1577]	26/07/15	57,120	57,600	57,010	57,460	+640	+1.13	5,649	-
[1577]	26/07/14	56,000	56,880	56,000	56,820	+820	+1.46	1,977	-
[1577]	26/07/13	56,780	56,780	56,000	56,000	-130	-0.23	2,455	-
[1577]	26/07/10	56,520	56,780	56,100	56,130	-80	-0.14	2,861	-
[1577]	26/07/09	56,830	56,830	54,760	56,210	-800	-1.40	2,310	-
[1577]	26/07/08	57,040	57,200	56,710	57,010	-30	-0.05	3,123	-
[1577]	26/07/07	57,410	57,490	56,820	57,040	+100	+0.18	2,905	-
[1577]	26/07/06	56,180	57,000	56,180	56,940	+880	+1.57	2,124	-
[1577]	26/07/03	55,430	56,280	55,430	56,060	+830	+1.50	6,028	-
[1577]	26/07/02	54,760	55,470	54,600	55,230	+760	+1.40	3,044	-
[1577]	26/07/01	54,830	54,950	54,220	54,470	-260	-0.48	3,855	-
[1577]	26/06/30	54,710	54,900	54,320	54,730	+40	+0.07	2,934	-
[1577]	26/06/29	55,050	55,050	54,200	54,690	+640	+1.18	1,572	-
[1577]	26/06/26	53,950	54,500	53,940	54,050	0	0.00	3,650	-
[1577]	26/06/25	54,650	54,650	54,050	54,050	-300	-0.55	1,806	-
[1577]	26/06/24	54,700	54,730	53,970	54,350	-220	-0.40	3,964	-
[1577]	26/06/23	55,400	55,400	54,570	54,570	-830	-1.50	3,013	-
[1577]	26/06/22	54,930	55,400	54,780	55,400	+300	+0.54	2,365	-
[1577]	26/06/19	55,710	55,710	54,680	55,100	-450	-0.81	4,422	-
[1577]	26/06/18	55,200	55,670	55,170	55,550	+430	+0.78	3,952	-
[1577]	26/06/17	55,540	55,540	54,930	55,120	+240	+0.44	3,425	-
[1577]	26/06/16	55,210	55,750	54,720	54,880	-90	-0.16	4,859	-
[1577]	26/06/15	55,130	56,130	54,970	54,970	+390	+0.71	7,278	-
[1577]	26/06/12	54,630	54,950	54,350	54,580	+560	+1.04	6,594	-
[1577]	26/06/11	54,100	54,100	53,360	54,020	-340	-0.63	3,511	-
[1577]	26/06/10	54,500	54,850	54,120	54,360	+40	+0.07	1,556	-
[1577]	26/06/09	54,390	54,870	54,320	54,320	+390	+0.72	3,415	-
[1577]	26/06/08	53,680	54,300	53,500	53,930	-400	-0.74	4,321	-
[1577]	26/06/05	54,460	54,830	54,290	54,330	+200	+0.37	6,384	-
[1577]	26/06/04	54,500	54,500	53,840	54,130	-260	-0.48	2,485	-
[1577]	26/06/03	53,760	54,550	53,760	54,390	+820	+1.53	1,622	-
[1577]	26/06/02	53,200	54,300	52,940	53,570	-130	-0.24	6,019	-
[1577]	26/06/01	54,510	54,510	53,570	53,700	-1,130	-2.06	12,922	-
[1577]	26/05/29	53,880	54,950	53,880	54,830	+880	+1.63	1,996	-
[1577]	26/05/28	53,700	54,180	53,640	53,950	-300	-0.55	7,295	-
[1577]	26/05/27	54,100	54,550	54,100	54,250	-10	-0.02	786	-
[1577]	26/05/26	54,530	54,800	54,070	54,260	-210	-0.39	1,439	-
[1577]	26/05/25	54,120	54,710	54,000	54,470	+250	+0.46	4,141	-
[1577]	26/05/22	54,500	54,500	54,000	54,220	-180.0	-0.33	1,566	-
[1577]	26/05/21	54,800	54,900	54,400	54,400	+50.0	+0.09	2,738	-
[1577]	26/05/20	55,000	55,090	53,930	54,350	-510.0	-0.93	6,041	-
[1577]	26/05/19	54,520	54,860	54,520	54,860	+750.0	+1.39	1,876	-
[1577]	26/05/18	55,110	55,110	54,110	54,110	-790.0	-1.44	3,655	-
[1577]	26/05/15	54,730	55,290	54,540	54,900	+450.0	+0.83	3,938	-
[1577]	26/05/14	54,780	54,780	54,450	54,450	-290.0	-0.53	1,262	-
[1577]	26/05/13	54,140	54,870	54,140	54,740	+630.0	+1.16	1,925	-
[1577]	26/05/12	53,730	54,240	53,690	54,110	+870.0	+1.63	2,699	-
[1577]	26/05/11	52,850	53,460	52,830	53,240	+340.0	+0.64	1,746	-
[1577]	26/05/08	52,940	53,170	52,400	52,900	-510.0	-0.95	5,336	-
[1577]	26/05/07	53,190	53,620	52,790	53,410	+1,010.0	+1.93	4,327	-
[1577]	26/05/01	52,120	52,450	51,560	52,400	+260.0	+0.50	2,346	-
[1577]	26/04/30	52,300	52,370	51,910	52,140	-710.0	-1.34	7,928	-
[1577]	26/04/28	52,120	52,850	51,980	52,850	+1,030.0	+1.99	2,788	-
[1577]	26/04/27	51,800	51,820	51,140	51,820	-270	-0.52	5,367	-
[1577]	26/04/24	52,250	52,250	51,800	52,090	+70	+0.13	1,929	-
[1577]	26/04/23	52,090	52,300	51,680	52,020	-460	-0.88	2,094	-
[1577]	26/04/22	53,010	53,100	52,380	52,480	-790	-1.48	6,203	-
[1577]	26/04/21	53,610	53,750	53,240	53,270	-230	-0.43	2,304	-
[1577]	26/04/20	54,250	54,250	53,500	53,500	-320	-0.59	3,062	-
[1577]	26/04/17	54,130	54,130	53,680	53,820	-580	-1.07	4,416	-
[1577]	26/04/16	54,340	54,560	54,310	54,400	+60	+0.11	2,849	-
[1577]	26/04/15	54,540	54,540	54,150	54,340	+330	+0.61	2,382	-
[1577]	26/04/14	54,380	54,390	53,910	54,010	-300	-0.55	1,821	-
[1577]	26/04/13	54,450	54,540	53,880	54,310	-40	-0.07	1,398	-
[1577]	26/04/10	54,730	54,970	54,270	54,350	-320	-0.59	2,596	-
[1577]	26/04/09	55,300	55,470	54,560	54,670	-560	-1.01	3,150	-
[1577]	26/04/08	54,940	55,500	54,920	55,230	+1,290	+2.39	12,914	-
[1577]	26/04/07	54,060	54,400	53,770	53,940	-110	-0.20	1,686	-
[1577]	26/04/06	53,960	54,260	53,800	54,050	-470	-0.86	3,365	-
[1577]	26/04/03	54,490	54,650	54,280	54,520	+430	+0.79	3,725	-
[1577]	26/04/02	55,240	55,500	54,040	54,090	-670	-1.22	7,761	-
[1577]	26/04/01	54,110	54,840	53,480	54,760	+1,650	+3.11	3,582	-
[1577]	26/03/31	52,930	53,910	52,540	53,110	-220	-0.41	4,059	-
[1577]	26/03/30	52,130	53,590	52,100	53,330	-500	-0.93	9,789	-
[1577]	26/03/27	53,590	54,290	53,360	53,830	+360	+0.67	3,089	-
[1577]	26/03/26	53,850	53,860	53,070	53,470	-80	-0.15	1,737	-
[1577]	26/03/25	53,390	53,700	53,350	53,550	+1,160	+2.21	4,386	-
[1577]	26/03/24	52,160	52,410	51,900	52,390	+1,230	+2.40	3,317	-
[1577]	26/03/23	51,810	51,810	50,500	51,160	-1,650	-3.12	11,181	-
[1577]	26/03/19	53,370	53,510	52,710	52,810	-1,440	-2.65	8,911	-
[1577]	26/03/18	53,420	54,290	53,300	54,250	+1,320	+2.49	4,027	-
[1577]	26/03/17	52,970	53,340	52,690	52,930	+490	+0.93	3,227	-
[1577]	26/03/16	52,780	52,850	52,240	52,440	-380	-0.72	4,335	-
[1577]	26/03/13	52,090	53,140	52,090	52,820	-190	-0.36	10,851	-
[1577]	26/03/12	53,810	53,810	52,560	53,010	-1,310	-2.41	14,018	-
[1577]	26/03/11	54,370	54,750	54,160	54,320	+520	+0.97	7,435	-
[1577]	26/03/10	53,780	54,220	53,350	53,800	+520	+0.98	18,002	-
[1577]	26/03/09	51,800	53,280	51,500	53,280	-1,220	-2.24	22,126	-
[1577]	26/03/06	53,700	54,500	53,560	54,500	+260	+0.48	5,193	-
[1577]	26/03/05	55,210	55,360	54,040	54,240	+1,010	+1.90	14,741	-
[1577]	26/03/04	54,730	55,060	52,580	53,230	-2,410	-4.33	27,607	-
[1577]	26/03/03	56,930	56,930	55,410	55,640	-1,600	-2.80	12,814	-
[1577]	26/03/02	57,210	57,240	56,050	57,240	-660	-1.14	11,328	-
[1577]	26/02/27	56,950	57,900	56,940	57,900	+960	+1.69	3,571	-
[1577]	26/02/26	56,800	57,210	56,800	56,940	+340	+0.60	2,972	-
[1577]	26/02/25	56,700	56,700	55,940	56,600	+120	+0.21	5,886	-
[1577]	26/02/24	56,520	56,550	55,900	56,480	-40	-0.07	6,432	-
[1577]	26/02/20	56,670	56,700	56,240	56,520	-480	-0.84	2,720	-
[1577]	26/02/19	56,660	57,190	56,350	57,000	+400	+0.71	3,393	-
[1577]	26/02/18	56,230	56,660	56,120	56,600	+790	+1.42	2,546	-
[1577]	26/02/17	56,000	56,260	55,620	55,810	-280	-0.50	3,697	-
[1577]	26/02/16	56,900	56,900	55,950	56,090	-660	-1.16	7,827	-
[1577]	26/02/13	56,800	57,220	56,400	56,750	-470	-0.82	6,438	-
[1577]	26/02/12	56,860	57,290	56,770	57,220	+550	+0.97	3,034	-
[1577]	26/02/10	55,730	56,670	55,730	56,670	+1,140	+2.05	6,457	-
[1577]	26/02/09	56,020	56,220	55,390	55,530	+670	+1.22	8,797	-
[1577]	26/02/06	53,910	54,860	53,720	54,860	+780	+1.44	6,878	-
[1577]	26/02/05	54,580	54,730	53,970	54,080	+160	+0.30	14,186	-
[1577]	26/02/04	52,820	53,920	52,640	53,920	+1,170	+2.22	5,690	-
[1577]	26/02/03	52,610	52,830	52,080	52,750	+1,290	+2.51	17,221	-
[1577]	26/02/02	52,440	52,500	51,240	51,460	-160	-0.31	5,068	-
[1577]	26/01/30	51,500	51,650	51,210	51,620	+520	+1.02	5,138	-
[1577]	26/01/29	50,710	51,210	50,100	51,100	+540	+1.07	4,663	-
[1577]	26/01/28	50,750	50,840	50,460	50,560	-830	-1.62	6,108	-
[1577]	26/01/27	50,910	51,390	50,540	51,390	+250	+0.49	4,827	-
[1577]	26/01/26	51,260	51,300	50,940	51,140	-1,050	-2.01	4,229	-
[1577]	26/01/23	52,280	52,300	51,870	52,190	+270	+0.52	2,383	-
[1577]	26/01/22	52,070	52,170	51,840	51,920	+270	+0.52	4,122	-
[1577]	26/01/21	51,430	51,650	51,280	51,650	-520	-1.00	23,288	-
[1577]	26/01/20	52,430	52,430	52,120	52,170	-440	-0.84	5,333	-
[1577]	26/01/19	52,640	52,640	51,950	52,610	-170	-0.32	10,346	-
[1577]	26/01/16	52,800	52,850	52,520	52,780	-180	-0.34	3,663	-
[1577]	26/01/15	52,600	52,970	52,320	52,960	+600	+1.15	4,150	-
[1577]	26/01/14	51,870	52,360	51,850	52,360	+620	+1.20	1,978	-
[1577]	26/01/13	51,850	51,970	51,430	51,740	+890	+1.75	6,978	-
[1577]	26/01/09	50,510	50,860	50,500	50,850	+450	+0.89	1,925	-
[1577]	26/01/08	50,310	50,510	50,120	50,400	-110	-0.22	2,347	-
[1577]	26/01/07	50,310	50,510	49,800	50,510	-150	-0.30	2,514	-
[1577]	26/01/06	50,030	50,660	50,030	50,660	+900	+1.81	3,189	-
[1577]	26/01/05	49,520	49,950	49,520	49,760	+440	+0.89	4,765	-
[1577]	25/12/30	49,340	49,400	49,160	49,320	-30	-0.06	1,900	-
[1577]	25/12/29	49,450	49,510	49,130	49,350	+360	+0.73	7,422	-
[1577]	25/12/26	49,210	49,260	48,900	48,990	-70	-0.14	3,738	-
[1577]	25/12/25	49,190	49,190	48,850	49,060	+90	+0.18	3,778	-
[1577]	25/12/24	49,270	49,270	48,830	48,970	-150	-0.31	4,217	-
[1577]	25/12/23	48,900	49,250	48,850	49,120	+270	+0.55	5,210	-
[1577]	25/12/22	49,170	49,170	48,800	48,850	+130	+0.27	4,724	-
[1577]	25/12/19	48,610	48,820	48,430	48,720	+400	+0.83	1,717	-
[1577]	25/12/18	48,410	48,520	48,240	48,320	-90	-0.19	2,355	-
[1577]	25/12/17	48,350	48,410	48,000	48,410	-210	-0.43	2,060	-
[1577]	25/12/16	49,100	49,100	48,420	48,620	-480	-0.98	5,536	-
[1577]	25/12/15	48,850	49,130	48,780	49,100	+320	+0.66	2,036	-
[1577]	25/12/12	48,510	48,800	48,370	48,780	+760	+1.58	8,861	-
[1577]	25/12/11	48,280	48,470	47,800	48,020	-50	-0.10	3,967	-
[1577]	25/12/10	47,770	48,070	47,770	48,070	+550	+1.16	2,190	-
[1577]	25/12/09	47,590	47,750	47,470	47,520	+70	+0.15	3,938	-
[1577]	25/12/08	47,200	47,600	47,070	47,450	+290	+0.61	2,062	-
[1577]	25/12/05	47,560	47,560	46,980	47,160	-620	-1.30	2,557	-
[1577]	25/12/04	47,050	47,780	46,980	47,780	+710	+1.51	2,434	-
[1577]	25/12/03	47,330	47,330	46,870	47,070	-200	-0.42	2,843	-
[1577]	25/12/02	47,340	47,440	47,130	47,270	+160	+0.34	3,197	-
[1577]	25/12/01	47,380	47,530	47,110	47,110	-390	-0.82	1,968	-
[1577]	25/11/28	47,350	47,630	47,250	47,500	+210	+0.44	4,561	-
[1577]	25/11/27	47,480	47,500	47,280	47,290	+50	+0.11	1,501	-
[1577]	25/11/26	46,600	47,240	46,600	47,240	+860	+1.85	5,312	-
[1577]	25/11/25	46,740	46,740	46,130	46,380	-70	-0.15	7,445	-
[1577]	25/11/21	45,400	46,450	45,400	46,450	+410	+0.89	6,228	-
[1577]	25/11/20	45,860	46,210	45,860	46,040	+580	+1.28	3,112	-
[1577]	25/11/19	45,570	45,620	44,960	45,460	+180	+0.40	3,035	-
[1577]	25/11/18	45,880	46,200	45,150	45,280	-1,100	-2.37	7,043	-
[1577]	25/11/17	46,570	46,580	46,090	46,380	-260	-0.56	3,218	-
[1577]	25/11/14	45,900	46,640	45,900	46,640	+340	+0.73	2,165	-
[1577]	25/11/13	45,970	46,340	45,970	46,300	+480	+1.05	1,482	-
[1577]	25/11/12	45,300	45,910	45,300	45,820	+560	+1.24	2,353	-
[1577]	25/11/11	45,400	45,400	45,000	45,260	-40	-0.09	2,658	-
[1577]	25/11/10	45,020	45,300	45,020	45,300	+480	+1.07	2,191	-
[1577]	25/11/07	44,600	44,840	44,440	44,820	0	0.00	6,186	-
[1577]	25/11/06	44,500	44,950	44,500	44,820	+380	+0.86	2,723	-
[1577]	25/11/05	44,500	44,500	43,370	44,440	-210	-0.47	5,871	-
[1577]	25/11/04	44,340	44,900	44,220	44,650	+120	+0.27	11,191	-
[1577]	25/10/31	44,540	44,720	44,250	44,530	+50	+0.11	6,638	-
[1577]	25/10/30	44,330	44,480	43,950	44,480	+150	+0.34	9,134	-
[1577]	25/10/29	44,630	44,630	43,990	44,330	-240	-0.54	7,174	-
[1577]	25/10/28	45,240	45,240	44,550	44,570	-670	-1.48	2,582	-
[1577]	25/10/27	44,920	45,240	44,890	45,240	+710	+1.59	8,477	-
[1577]	25/10/24	44,420	44,640	44,420	44,530	0	0.00	3,340	-
[1577]	25/10/23	44,260	44,530	44,150	44,530	-60	-0.13	4,737	-
[1577]	25/10/22	44,020	44,590	44,020	44,590	+610	+1.39	3,629	-
[1577]	25/10/21	44,150	44,300	43,980	43,980	+70	+0.16	3,241	-
[1577]	25/10/20	43,800	43,990	43,530	43,910	+810	+1.88	2,826	-
[1577]	25/10/17	43,260	43,350	43,030	43,100	-410	-0.94	3,231	-
[1577]	25/10/16	43,660	43,810	43,410	43,510	+10	+0.02	2,141	-
[1577]	25/10/15	43,380	43,500	42,970	43,500	+550	+1.28	2,442	-
[1577]	25/10/14	43,000	43,450	42,630	42,950	-810	-1.85	18,124	-
[1577]	25/10/10	44,370	44,370	43,100	43,760	-810	-1.82	6,054	-
[1577]	25/10/09	44,370	44,570	44,240	44,570	+270	+0.61	9,017	-
[1577]	25/10/08	44,170	44,660	44,170	44,300	+300	+0.68	4,227	-
[1577]	25/10/07	44,260	44,430	44,000	44,000	+90	+0.20	4,827	-
[1577]	25/10/06	44,130	44,290	43,770	43,910	+210	+0.48	9,497	-
[1577]	25/10/03	44,310	44,310	43,700	43,700	-10	-0.02	2,166	-
[1577]	25/10/02	44,480	44,490	43,710	43,710	-570	-1.29	6,284	-
[1577]	25/10/01	44,130	44,490	43,690	44,280	-20	-0.05	7,189	-
[1577]	25/09/30	44,600	44,600	43,980	44,300	-50	-0.11	2,352	-
[1577]	25/09/29	45,070	45,070	44,350	44,350	-460	-1.03	5,090	-
[1577]	25/09/26	44,590	45,100	44,520	44,810	+310	+0.70	6,073	-
[1577]	25/09/25	44,550	44,630	44,430	44,500	+100	+0.23	5,935	-
[1577]	25/09/24	44,430	44,520	44,180	44,400	-10	-0.02	3,798	-
[1577]	25/09/22	44,240	44,540	44,240	44,410	+170	+0.38	2,406	-
[1577]	25/09/19	44,470	44,660	44,050	44,240	+60	+0.14	6,857	-
[1577]	25/09/18	44,450	44,470	44,040	44,180	-130	-0.29	5,095	-
[1577]	25/09/17	44,530	44,530	44,110	44,310	-420	-0.94	3,362	-
[1577]	25/09/16	44,750	44,900	44,610	44,730	+130	+0.29	4,883	-
[1577]	25/09/12	44,770	44,770	44,530	44,600	+90	+0.20	1,353	-
[1577]	25/09/11	44,630	44,630	44,240	44,510	-20	-0.04	4,012	-
[1577]	25/09/10	44,510	44,620	44,370	44,530	+10	+0.02	2,201	-
[1577]	25/09/09	44,860	44,980	44,400	44,520	-260	-0.58	5,724	-
[1577]	25/09/08	44,570	44,850	44,330	44,780	+460	+1.04	1,858	-
[1577]	25/09/05	44,290	44,450	44,110	44,320	+340	+0.77	1,881	-