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
[1617]	26/10/29	48,650	49,450	48,650	48,740	-390.0	-0.79	324	-
[1617]	26/10/28	49,860	49,860	48,600	49,130	-590.0	-1.19	186	-
[1617]	26/10/27	50,420	50,420	49,640	49,720	-850.0	-1.68	1,324	-
[1617]	26/10/26	49,910	50,570	49,910	50,570	+520.0	+1.04	412	-
[1617]	26/10/23	50,170	51,000	50,000	50,050	+270.0	+0.54	820	-
[1617]	26/10/22	49,870	50,110	49,680	49,780	-170.0	-0.34	266	-
[1617]	26/10/21	50,870	50,870	49,900	49,950	-180.0	-0.36	146	-
[1617]	26/10/20	49,910	50,130	49,700	50,130	+100.0	+0.20	145	-
[1617]	26/10/19	49,870	50,260	49,870	50,030	+370.0	+0.75	212	-
[1617]	26/10/16	49,830	50,190	49,660	49,660	-160.0	-0.32	319	-
[1617]	26/10/15	49,360	49,820	49,130	49,820	+580.0	+1.18	431	-
[1617]	26/10/14	48,840	49,240	48,700	49,240	+290.0	+0.59	76	-
[1617]	26/10/13	48,900	49,080	48,510	48,950	+120.0	+0.25	390	-
[1617]	26/10/09	47,820	48,870	47,820	48,830	+1,100.0	+2.30	403	-
[1617]	26/10/08	47,890	47,890	47,220	47,730	-190.0	-0.40	100	-
[1617]	26/10/07	47,780	48,000	47,750	47,920	+140.0	+0.29	261	-
[1617]	26/10/06	47,750	47,840	47,520	47,780	-90.0	-0.19	407	-
[1617]	26/10/05	47,290	47,870	47,000	47,870	+550.0	+1.16	276	-
[1617]	26/10/02	47,330	47,330	46,980	47,320	-110.0	-0.23	236	-
[1617]	26/10/01	47,560	47,700	47,020	47,430	-300.0	-0.63	199	-
[1617]	26/09/30	47,230	47,730	46,980	47,730	+490.0	+1.04	208	-
[1617]	26/09/29	47,600	47,600	46,870	47,240	-220.0	-0.46	476	-
[1617]	26/09/28	47,900	48,000	47,420	47,460	-330.0	-0.69	321	-
[1617]	26/09/25	47,350	47,810	47,350	47,790	+250.0	+0.53	313	-
[1617]	26/09/24	47,410	47,660	47,400	47,540	+140.0	+0.30	215	-
[1617]	26/09/18	48,050	48,050	47,360	47,400	-770.0	-1.60	400	-
[1617]	26/09/17	47,880	48,170	47,730	48,170	+720.0	+1.52	257	-
[1617]	26/09/16	47,230	47,660	47,160	47,450	+30.0	+0.06	336	-
[1617]	26/09/15	47,820	47,870	47,240	47,420	-120.0	-0.25	305	-
[1617]	26/09/14	46,500	47,540	46,500	47,540	+430.0	+0.91	511	-
[1617]	26/09/11	47,350	47,350	46,650	47,110	-120.0	-0.25	788	-
[1617]	26/09/10	46,890	47,230	46,810	47,230	-10.0	-0.02	237	-
[1617]	26/09/09	47,570	47,590	47,200	47,240	-560.0	-1.17	592	-
[1617]	26/09/08	47,710	47,890	47,510	47,800	+90.0	+0.19	470	-
[1617]	26/09/07	48,090	48,120	47,710	47,710	-380.0	-0.79	172	-
[1617]	26/09/04	48,660	48,660	47,940	48,090	-690.0	-1.41	321	-
[1617]	26/09/03	49,130	49,130	48,660	48,780	-200.0	-0.41	172	-
[1617]	26/09/02	49,300	49,590	48,940	48,980	-1,060.0	-2.12	566	-
[1617]	26/09/01	48,800	50,040	48,800	50,040	+840.0	+1.71	392	-
[1617]	26/08/31	48,800	49,260	48,800	49,200	-150.0	-0.30	276	-
[1617]	26/08/28	49,090	49,350	48,800	49,350	+110.0	+0.22	242	-
[1617]	26/08/27	49,120	49,720	49,120	49,240	-280.0	-0.57	271	-
[1617]	26/08/26	49,820	49,820	49,340	49,520	+290.0	+0.59	212	-
[1617]	26/08/25	49,550	49,600	49,230	49,230	-50.0	-0.10	372	-
[1617]	26/08/24	49,420	49,420	48,980	49,280	-50.0	-0.10	232	-
[1617]	26/08/21	48,550	49,330	48,550	49,330	+500.0	+1.02	417	-
[1617]	26/08/20	49,190	49,190	48,680	48,830	+390.0	+0.81	1,054	-
[1617]	26/08/19	49,270	49,270	48,340	48,440	-210.0	-0.43	687	-
[1617]	26/08/18	48,920	49,300	48,600	48,650	-650.0	-1.32	852	-
[1617]	26/08/17	49,580	49,840	49,230	49,300	-410.0	-0.82	839	-
[1617]	26/08/14	49,410	50,080	49,100	49,710	+400.0	+0.81	776	-
[1617]	26/08/13	49,730	49,730	48,840	49,310	+280.0	+0.57	439	-
[1617]	26/08/12	48,830	50,010	48,790	49,030	+210.0	+0.43	382	-
[1617]	26/08/10	48,430	49,020	48,030	48,820	-110.0	-0.22	449	-
[1617]	26/08/07	48,540	49,000	47,530	48,930	+700.0	+1.45	1,201	-
[1617]	26/08/06	47,380	48,330	47,380	48,230	+1,130.0	+2.40	570	-
[1617]	26/08/05	46,720	47,100	46,480	47,100	+490.0	+1.05	702	-
[1617]	26/08/04	47,700	47,700	46,510	46,610	-640.0	-1.35	1,036	-
[1617]	26/08/03	47,710	47,750	46,700	47,250	-610.0	-1.27	3,535	-
[1617]	26/07/31	48,440	48,740	47,700	47,860	-410.0	-0.85	514	-
[1617]	26/07/30	48,890	48,890	48,040	48,270	-770.0	-1.57	711	-
[1617]	26/07/29	48,000	49,280	48,000	49,040	+1,100.0	+2.29	701	-
[1617]	26/07/28	47,870	47,990	47,500	47,940	+350.0	+0.74	1,139	-
[1617]	26/07/27	46,900	47,640	46,850	47,590	+640.0	+1.36	802	-
[1617]	26/07/24	46,380	46,950	46,310	46,950	+300.0	+0.64	568	-
[1617]	26/07/23	47,300	47,300	46,510	46,650	-530.0	-1.12	555	-
[1617]	26/07/22	47,310	47,310	46,790	47,180	-10.0	-0.02	216	-
[1617]	26/07/21	47,210	47,800	46,980	47,190	+230.0	+0.49	645	-
[1617]	26/07/17	46,730	47,280	46,670	46,960	+430	+0.92	921	-
[1617]	26/07/16	46,350	46,920	46,320	46,530	-240	-0.51	499	-
[1617]	26/07/15	46,860	47,140	46,590	46,770	-280	-0.60	2,427	-
[1617]	26/07/14	46,800	47,370	46,010	47,050	-640	-1.34	897	-
[1617]	26/07/13	47,850	48,150	47,640	47,690	-240	-0.50	1,049	-
[1617]	26/07/10	48,430	48,430	47,760	47,930	-620	-1.28	773	-
[1617]	26/07/09	49,100	49,290	48,490	48,550	-540	-1.10	430	-
[1617]	26/07/08	48,510	49,530	48,510	49,090	+130	+0.27	556	-
[1617]	26/07/07	48,980	49,200	48,670	48,960	0	0.00	651	-
[1617]	26/07/06	48,610	49,130	48,610	48,960	+840	+1.75	694	-
[1617]	26/07/03	48,620	48,990	48,120	48,120	+50	+0.10	328	-
[1617]	26/07/02	47,640	48,470	47,640	48,070	+490	+1.03	235	-
[1617]	26/07/01	47,520	48,060	47,500	47,580	-400	-0.83	820	-
[1617]	26/06/30	47,790	48,160	47,690	47,980	+200	+0.42	292	-
[1617]	26/06/29	48,160	48,160	47,520	47,780	+320	+0.67	635	-
[1617]	26/06/26	46,650	47,460	46,650	47,460	+680	+1.45	372	-
[1617]	26/06/25	46,740	47,200	46,740	46,780	+740	+1.61	388	-
[1617]	26/06/24	46,520	46,520	45,870	46,040	-140	-0.30	416	-
[1617]	26/06/23	46,270	46,550	46,170	46,180	-690	-1.47	616	-
[1617]	26/06/22	46,530	46,870	46,530	46,870	+550	+1.19	198	-
[1617]	26/06/19	46,350	46,520	46,120	46,320	-170	-0.37	369	-
[1617]	26/06/18	45,320	46,490	45,180	46,490	+900	+1.97	388	-
[1617]	26/06/17	45,290	45,920	45,290	45,590	+180	+0.40	238	-
[1617]	26/06/16	45,050	45,410	45,000	45,410	+130	+0.29	235	-
[1617]	26/06/15	46,250	46,300	45,240	45,280	-520	-1.14	507	-
[1617]	26/06/12	46,100	46,330	45,610	45,800	-300	-0.65	417	-
[1617]	26/06/11	45,520	46,320	45,490	46,100	+800	+1.77	414	-
[1617]	26/06/10	44,130	45,300	44,130	45,300	+700	+1.57	159	-
[1617]	26/06/09	45,070	45,070	44,600	44,600	-140	-0.31	566	-
[1617]	26/06/08	44,010	44,880	44,010	44,740	+600	+1.36	296	-
[1617]	26/06/05	44,660	44,980	44,140	44,140	-520	-1.16	254	-
[1617]	26/06/04	44,930	45,250	44,550	44,660	-380	-0.84	88	-
[1617]	26/06/03	45,160	45,230	44,720	45,040	+10	+0.02	175	-
[1617]	26/06/02	45,000	45,030	44,440	45,030	-210	-0.46	294	-
[1617]	26/06/01	45,520	45,520	45,080	45,240	-260	-0.57	329	-
[1617]	26/05/29	45,200	45,740	45,170	45,500	+170	+0.38	332	-
[1617]	26/05/28	45,740	46,190	45,320	45,330	-30	-0.07	187	-
[1617]	26/05/27	45,550	45,620	45,310	45,360	-270	-0.59	168	-
[1617]	26/05/26	45,850	46,230	45,320	45,630	+160	+0.35	586	-
[1617]	26/05/25	45,990	45,990	45,260	45,470	-20	-0.04	275	-
[1617]	26/05/22	46,070	46,070	45,430	45,490	-450.0	-0.98	967	-
[1617]	26/05/21	46,230	46,390	45,720	45,940	-170.0	-0.37	961	-
[1617]	26/05/20	47,290	47,700	45,960	46,110	-550.0	-1.18	664	-
[1617]	26/05/19	45,650	46,700	45,650	46,660	+970.0	+2.12	699	-
[1617]	26/05/18	46,210	46,210	45,470	45,690	+180.0	+0.40	1,321	-
[1617]	26/05/15	46,000	46,000	45,500	45,510	-170.0	-0.37	440	-
[1617]	26/05/14	45,710	46,000	45,450	45,680	+350.0	+0.77	313	-
[1617]	26/05/13	45,170	45,940	44,970	45,330	+520.0	+1.16	474	-
[1617]	26/05/12	45,490	45,820	44,810	44,810	-770.0	-1.69	453	-
[1617]	26/05/11	44,910	45,730	44,730	45,580	+1,360.0	+3.08	738	-
[1617]	26/05/08	44,220	44,270	43,750	44,220	-610.0	-1.36	268	-
[1617]	26/05/07	44,700	45,140	44,110	44,830	+460.0	+1.04	725	-
[1617]	26/05/01	44,360	44,650	44,010	44,370	-440.0	-0.98	775	-
[1617]	26/04/30	43,800	44,810	43,800	44,810	+310.0	+0.70	459	-
[1617]	26/04/28	43,780	44,500	43,780	44,500	+490.0	+1.11	248	-
[1617]	26/04/27	44,160	44,380	43,500	44,010	-190	-0.43	336	-
[1617]	26/04/24	44,390	44,640	44,200	44,200	+130	+0.29	382	-
[1617]	26/04/23	43,800	44,090	43,650	44,070	+130	+0.30	956	-
[1617]	26/04/22	44,170	44,350	43,880	43,940	-1,030	-2.29	612	-
[1617]	26/04/21	44,610	44,970	44,610	44,970	+370	+0.83	378	-
[1617]	26/04/20	45,000	45,080	44,600	44,600	-320	-0.71	225	-
[1617]	26/04/17	45,410	45,410	44,890	44,920	-260	-0.58	422	-
[1617]	26/04/16	45,160	45,370	45,000	45,180	-250	-0.55	517	-
[1617]	26/04/15	45,280	45,490	45,030	45,430	+170	+0.38	191	-
[1617]	26/04/14	45,050	45,500	44,890	45,260	-200	-0.44	558	-
[1617]	26/04/13	44,820	45,730	44,820	45,460	+210	+0.46	416	-
[1617]	26/04/10	46,580	46,580	45,250	45,250	-630	-1.37	339	-
[1617]	26/04/09	46,350	46,570	45,880	45,880	-500	-1.08	457	-
[1617]	26/04/08	46,210	46,590	46,210	46,380	+370	+0.80	606	-
[1617]	26/04/07	46,120	46,460	45,790	46,010	+170	+0.37	486	-
[1617]	26/04/06	45,870	46,250	45,840	45,840	+170	+0.37	327	-
[1617]	26/04/03	46,200	46,200	45,530	45,670	+170	+0.37	154	-
[1617]	26/04/02	45,970	46,060	45,500	45,500	+430	+0.95	302	-
[1617]	26/04/01	45,310	45,660	45,040	45,070	+420	+0.94	227	-
[1617]	26/03/31	44,560	45,200	44,520	44,650	-60	-0.13	639	-
[1617]	26/03/30	44,590	44,730	43,510	44,710	-580	-1.28	258	-
[1617]	26/03/27	44,020	45,290	44,020	45,290	+1,060	+2.40	146	-
[1617]	26/03/26	44,500	44,500	44,110	44,230	-30	-0.07	180	-
[1617]	26/03/25	43,480	44,310	43,480	44,260	+750	+1.72	201	-
[1617]	26/03/24	43,020	43,580	43,020	43,510	+820	+1.92	171	-
[1617]	26/03/23	42,460	43,220	42,460	42,690	-1,170	-2.67	620	-
[1617]	26/03/19	44,360	44,390	43,860	43,860	-1,070	-2.38	335	-
[1617]	26/03/18	44,640	44,950	44,450	44,930	+630	+1.42	63	-
[1617]	26/03/17	44,050	44,520	44,050	44,300	+270	+0.61	128	-
[1617]	26/03/16	44,240	44,240	43,880	44,030	+220	+0.50	199	-
[1617]	26/03/13	43,640	43,900	43,540	43,810	+510	+1.18	535	-
[1617]	26/03/12	44,300	44,300	43,300	43,300	-1,100	-2.48	341	-
[1617]	26/03/11	44,300	44,790	44,300	44,400	+120	+0.27	76	-
[1617]	26/03/10	44,570	44,680	44,190	44,280	-10	-0.02	184	-
[1617]	26/03/09	43,330	44,330	43,330	44,290	-400	-0.90	425	-
[1617]	26/03/06	44,650	44,750	44,180	44,690	+40	+0.09	172	-
[1617]	26/03/05	45,710	45,710	44,630	44,650	+200	+0.45	568	-
[1617]	26/03/04	45,000	45,030	44,380	44,450	-1,230	-2.69	637	-
[1617]	26/03/03	46,610	46,610	45,550	45,680	-1,080	-2.31	431	-
[1617]	26/03/02	46,820	47,000	46,470	46,760	-200	-0.43	287	-
[1617]	26/02/27	46,800	46,990	46,500	46,960	+410	+0.88	218	-
[1617]	26/02/26	46,870	47,020	46,400	46,550	-250	-0.53	766	-
[1617]	26/02/25	46,130	46,800	46,130	46,800	+670	+1.45	145	-
[1617]	26/02/24	45,920	46,290	45,700	46,130	+410	+0.90	166	-
[1617]	26/02/20	45,620	45,720	45,380	45,720	-350	-0.76	157	-
[1617]	26/02/19	45,860	46,070	45,400	46,070	+270	+0.59	427	-
[1617]	26/02/18	45,970	45,970	45,630	45,800	+150	+0.33	192	-
[1617]	26/02/17	45,770	45,770	45,260	45,650	-220	-0.48	217	-
[1617]	26/02/16	46,200	46,200	45,790	45,870	-50	-0.11	183	-
[1617]	26/02/13	45,200	45,920	45,160	45,920	+500	+1.10	229	-
[1617]	26/02/12	45,720	45,850	45,260	45,420	0	0.00	365	-
[1617]	26/02/10	45,890	45,890	45,250	45,420	-20	-0.04	803	-
[1617]	26/02/09	45,370	45,570	44,970	45,440	+600	+1.34	1,053	-
[1617]	26/02/06	43,880	44,840	43,880	44,840	+1,170	+2.68	1,593	-
[1617]	26/02/05	43,390	43,980	43,390	43,670	+360	+0.83	552	-
[1617]	26/02/04	42,970	43,310	42,750	43,310	+460	+1.07	242	-
[1617]	26/02/03	42,970	42,970	42,490	42,850	+580	+1.37	370	-
[1617]	26/02/02	42,640	42,970	42,240	42,270	+180	+0.43	391	-
[1617]	26/01/30	41,430	42,090	41,430	42,090	+570	+1.37	895	-
[1617]	26/01/29	41,400	41,570	41,060	41,520	+10	+0.02	543	-
[1617]	26/01/28	42,310	42,310	41,500	41,510	-800	-1.89	468	-
[1617]	26/01/27	42,330	42,390	42,110	42,310	-150	-0.35	253	-
[1617]	26/01/26	42,580	42,580	42,190	42,460	-170	-0.40	523	-
[1617]	26/01/23	42,870	42,970	42,490	42,630	-250	-0.58	351	-
[1617]	26/01/22	43,290	43,290	42,640	42,880	-50	-0.12	793	-
[1617]	26/01/21	43,500	43,500	42,800	42,930	-760	-1.74	1,141	-
[1617]	26/01/20	43,300	43,740	42,920	43,690	+820	+1.91	2,066	-
[1617]	26/01/19	42,330	43,100	42,290	42,870	+560	+1.32	1,602	-
[1617]	26/01/16	42,250	42,310	41,780	42,310	+60	+0.14	78	-
[1617]	26/01/15	42,100	42,290	41,940	42,250	+350	+0.84	162	-
[1617]	26/01/14	42,000	42,040	41,730	41,900	+90	+0.22	128	-
[1617]	26/01/13	42,100	42,100	41,600	41,810	+230	+0.55	132	-
[1617]	26/01/09	41,290	41,610	41,290	41,580	+150	+0.36	58	-
[1617]	26/01/08	41,520	41,580	41,280	41,430	+60	+0.15	47	-
[1617]	26/01/07	41,720	41,720	41,280	41,370	-360	-0.86	67	-
[1617]	26/01/06	41,720	41,730	41,380	41,730	+370	+0.89	327	-
[1617]	26/01/05	41,360	41,410	41,220	41,360	+30	+0.07	191	-
[1617]	25/12/30	41,510	41,510	41,330	41,330	0	0.00	35	-
[1617]	25/12/29	41,260	41,550	41,260	41,330	0	0.00	49	-
[1617]	25/12/26	41,690	41,690	41,330	41,330	-30	-0.07	55	-
[1617]	25/12/25	41,280	41,360	41,190	41,360	+170	+0.41	16	-
[1617]	25/12/24	41,350	41,410	41,190	41,190	+10	+0.02	65	-
[1617]	25/12/23	41,160	41,250	41,000	41,180	+270	+0.66	50	-
[1617]	25/12/22	41,520	41,520	40,850	40,910	-570	-1.37	216	-
[1617]	25/12/19	41,380	41,480	41,360	41,480	+80	+0.19	111	-
[1617]	25/12/18	41,000	41,440	41,000	41,400	+120	+0.29	160	-
[1617]	25/12/17	41,730	41,730	41,280	41,280	-220	-0.53	51	-
[1617]	25/12/16	41,570	41,620	41,390	41,500	-50	-0.12	67	-
[1617]	25/12/15	41,070	41,550	41,070	41,550	+480	+1.17	194	-
[1617]	25/12/12	41,410	41,410	40,830	41,070	+190	+0.46	39	-
[1617]	25/12/11	41,210	41,210	40,850	40,880	-460	-1.11	146	-
[1617]	25/12/10	41,370	41,410	41,230	41,340	-30	-0.07	35	-
[1617]	25/12/09	41,450	41,470	41,270	41,370	+20	+0.05	135	-
[1617]	25/12/08	41,320	41,350	41,060	41,350	+270	+0.66	35	-
[1617]	25/12/05	41,400	41,400	41,040	41,080	-380	-0.92	243	-
[1617]	25/12/04	41,410	41,670	41,220	41,460	-10	-0.02	107	-
[1617]	25/12/03	41,960	41,960	41,430	41,470	-490	-1.17	672	-
[1617]	25/12/02	42,080	42,080	41,770	41,960	-50	-0.12	145	-
[1617]	25/12/01	42,050	42,300	41,850	42,010	-370	-0.87	1,430	-
[1617]	25/11/28	42,180	42,620	42,180	42,380	+200	+0.47	187	-
[1617]	25/11/27	42,190	42,340	42,180	42,180	+20	+0.05	58	-
[1617]	25/11/26	41,500	42,190	41,500	42,160	+580	+1.39	231	-
[1617]	25/11/25	42,110	42,110	41,500	41,580	-360	-0.86	106	-
[1617]	25/11/21	41,210	41,960	41,000	41,940	+500	+1.21	171	-
[1617]	25/11/20	42,060	42,060	41,210	41,440	+80	+0.19	37	-
[1617]	25/11/19	41,470	41,690	41,270	41,360	-110	-0.27	350	-
[1617]	25/11/18	41,570	41,780	41,470	41,470	-490	-1.17	73	-
[1617]	25/11/17	41,690	41,980	41,630	41,960	+270	+0.65	170	-
[1617]	25/11/14	41,400	41,710	41,400	41,690	+190	+0.46	577	-
[1617]	25/11/13	41,480	41,500	41,340	41,500	+90	+0.22	52	-
[1617]	25/11/12	40,660	41,450	40,660	41,410	+1,080	+2.68	377	-
[1617]	25/11/11	40,530	40,530	40,180	40,330	+70	+0.17	15	-
[1617]	25/11/10	40,400	40,540	40,230	40,260	+10	+0.02	78	-
[1617]	25/11/07	40,680	40,680	39,830	40,250	-680	-1.66	1,795	-
[1617]	25/11/06	40,690	41,130	40,690	40,930	+240	+0.59	200	-
[1617]	25/11/05	40,500	41,000	40,430	40,690	+110	+0.27	256	-
[1617]	25/11/04	40,500	40,680	40,280	40,580	+150	+0.37	754	-
[1617]	25/10/31	39,500	40,450	39,500	40,430	+990	+2.51	482	-
[1617]	25/10/30	39,500	39,500	39,050	39,440	+80	+0.20	217	-
[1617]	25/10/29	40,000	40,000	39,360	39,360	-890	-2.21	529	-
[1617]	25/10/28	40,140	40,250	40,030	40,250	-90	-0.22	27	-
[1617]	25/10/27	40,640	40,640	40,290	40,340	+240	+0.60	37	-
[1617]	25/10/24	40,570	40,590	40,100	40,100	-260	-0.64	78	-
[1617]	25/10/23	40,300	40,400	40,200	40,360	-30	-0.07	70	-
[1617]	25/10/22	40,400	40,450	40,240	40,390	+220	+0.55	126	-
[1617]	25/10/21	40,660	40,660	40,170	40,170	-180	-0.45	288	-
[1617]	25/10/20	40,640	40,650	40,160	40,350	+390	+0.98	159	-
[1617]	25/10/17	39,630	40,000	39,630	39,960	+280	+0.71	579	-
[1617]	25/10/16	39,770	39,770	39,640	39,680	-90	-0.23	20	-
[1617]	25/10/15	39,990	39,990	39,710	39,770	+340	+0.86	30	-
[1617]	25/10/14	39,240	39,670	39,150	39,430	-240	-0.60	127	-
[1617]	25/10/10	39,720	39,720	39,500	39,670	-70	-0.18	103	-
[1617]	25/10/09	39,830	39,930	39,640	39,740	-370	-0.92	199	-
[1617]	25/10/08	40,160	40,670	40,110	40,110	0	0.00	59	-
[1617]	25/10/07	40,060	40,180	40,060	40,110	-60	-0.15	133	-
[1617]	25/10/06	40,380	40,380	39,910	40,170	+490	+1.23	191	-
[1617]	25/10/03	39,320	39,710	39,320	39,680	+480	+1.22	216	-
[1617]	25/10/02	40,300	40,300	39,200	39,200	-570	-1.43	99	-
[1617]	25/10/01	40,130	40,130	39,610	39,770	-390	-0.97	527	-
[1617]	25/09/30	40,260	40,260	39,840	40,160	-10	-0.02	37	-
[1617]	25/09/29	40,900	40,900	40,170	40,170	-430	-1.06	22	-
[1617]	25/09/26	40,480	40,890	40,480	40,600	+250	+0.62	430	-
[1617]	25/09/25	40,220	40,350	40,220	40,350	+290	+0.72	421	-
[1617]	25/09/24	40,120	40,260	40,060	40,060	-180	-0.45	14	-
[1617]	25/09/22	40,040	40,300	40,040	40,240	+180	+0.45	31	-
[1617]	25/09/19	40,200	40,300	40,000	40,060	-140	-0.35	24	-
[1617]	25/09/18	40,270	40,380	40,110	40,200	-40	-0.10	150	-
[1617]	25/09/17	40,250	40,360	40,100	40,240	-10	-0.02	43	-
[1617]	25/09/16	40,010	40,250	40,000	40,250	+250	+0.63	64	-
[1617]	25/09/12	40,410	40,500	40,000	40,000	0	0.00	209	-
[1617]	25/09/11	40,290	40,290	40,000	40,000	-290	-0.72	407	-
[1617]	25/09/10	40,210	40,290	40,150	40,290	+90	+0.22	122	-
[1617]	25/09/09	40,740	40,770	40,200	40,200	-340	-0.84	476	-
[1617]	25/09/08	40,790	40,790	40,500	40,540	+280	+0.70	101	-
[1617]	25/09/05	40,560	40,560	40,220	40,260	+90	+0.22	116	-