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
[1619]	26/10/29	43,260	43,490	42,910	43,360	-30.0	-0.07	73	-
[1619]	26/10/28	43,800	43,940	43,300	43,390	+90.0	+0.21	105	-
[1619]	26/10/27	43,380	43,380	43,130	43,300	+240.0	+0.56	80	-
[1619]	26/10/26	42,900	43,150	42,540	43,060	+160.0	+0.37	137	-
[1619]	26/10/23	42,620	42,900	42,060	42,900	+100.0	+0.23	1,055	-
[1619]	26/10/22	43,120	43,360	42,680	42,800	-620.0	-1.43	213	-
[1619]	26/10/21	43,440	43,440	43,120	43,420	+640.0	+1.50	343	-
[1619]	26/10/20	43,750	43,750	42,780	42,780	-930.0	-2.13	226	-
[1619]	26/10/19	43,120	43,710	42,970	43,710	+190.0	+0.44	2,948	-
[1619]	26/10/16	43,180	43,520	43,170	43,520	+770.0	+1.80	410	-
[1619]	26/10/15	43,560	43,570	42,520	42,750	-1,380.0	-3.13	1,545	-
[1619]	26/10/14	44,380	44,380	44,060	44,130	-120.0	-0.27	1,289	-
[1619]	26/10/13	44,040	44,360	43,900	44,250	-160.0	-0.36	147	-
[1619]	26/10/09	44,250	44,540	44,030	44,410	-230.0	-0.52	373	-
[1619]	26/10/08	45,000	45,000	44,220	44,640	-550.0	-1.22	1,003	-
[1619]	26/10/07	45,160	45,660	45,080	45,190	-10.0	-0.02	276	-
[1619]	26/10/06	44,930	45,300	44,930	45,200	+160.0	+0.36	111	-
[1619]	26/10/05	45,240	45,240	44,870	45,040	+180.0	+0.40	95	-
[1619]	26/10/02	44,880	45,120	44,690	44,860	-300.0	-0.66	134	-
[1619]	26/10/01	45,100	45,160	44,560	45,160	+90.0	+0.20	149	-
[1619]	26/09/30	44,060	45,080	44,060	45,070	+1,060.0	+2.41	247	-
[1619]	26/09/29	44,770	44,770	44,010	44,010	-860.0	-1.92	249	-
[1619]	26/09/28	44,910	45,200	44,770	44,870	+30.0	+0.07	118	-
[1619]	26/09/25	45,200	45,200	44,640	44,840	-140.0	-0.31	351	-
[1619]	26/09/24	44,980	45,340	44,960	44,980	+290.0	+0.65	501	-
[1619]	26/09/18	45,100	45,180	44,690	44,690	-140.0	-0.31	452	-
[1619]	26/09/17	45,100	45,100	44,690	44,830	+310.0	+0.70	1,303	-
[1619]	26/09/16	44,250	44,520	44,130	44,520	+610.0	+1.39	227	-
[1619]	26/09/15	43,830	44,130	43,730	43,910	-140.0	-0.32	140	-
[1619]	26/09/14	43,490	44,110	43,490	44,050	+190.0	+0.43	192	-
[1619]	26/09/11	43,930	43,990	43,370	43,860	-510.0	-1.15	460	-
[1619]	26/09/10	44,700	44,700	43,890	44,370	-650.0	-1.44	249	-
[1619]	26/09/09	44,160	45,210	44,160	45,020	+420.0	+0.94	396	-
[1619]	26/09/08	45,050	45,240	44,600	44,600	-740.0	-1.63	224	-
[1619]	26/09/07	44,700	45,340	44,700	45,340	+640.0	+1.43	364	-
[1619]	26/09/04	44,900	44,900	44,420	44,700	+40.0	+0.09	906	-
[1619]	26/09/03	45,130	45,130	44,660	44,660	+30.0	+0.07	238	-
[1619]	26/09/02	45,580	45,580	44,610	44,630	-1,390.0	-3.02	333	-
[1619]	26/09/01	45,230	46,020	45,230	46,020	+680.0	+1.50	408	-
[1619]	26/08/31	44,960	45,340	44,700	45,340	+270.0	+0.60	323	-
[1619]	26/08/28	45,390	45,600	45,070	45,070	-410.0	-0.90	319	-
[1619]	26/08/27	45,630	45,720	45,350	45,480	+190.0	+0.42	211	-
[1619]	26/08/26	45,550	45,550	45,180	45,290	-80.0	-0.18	186	-
[1619]	26/08/25	45,210	45,370	44,990	45,370	+230.0	+0.51	519	-
[1619]	26/08/24	44,910	45,310	44,780	45,140	+360.0	+0.80	365	-
[1619]	26/08/21	45,010	45,010	44,530	44,780	-320.0	-0.71	184	-
[1619]	26/08/20	44,670	45,100	44,350	45,100	+970.0	+2.20	1,811	-
[1619]	26/08/19	45,420	45,420	44,100	44,130	-1,730.0	-3.77	657	-
[1619]	26/08/18	47,050	47,050	45,830	45,860	-840.0	-1.80	736	-
[1619]	26/08/17	46,590	46,850	46,410	46,700	+290.0	+0.62	540	-
[1619]	26/08/14	46,190	46,550	46,050	46,410	+80.0	+0.17	594	-
[1619]	26/08/13	46,000	46,330	46,000	46,330	+760.0	+1.67	557	-
[1619]	26/08/12	45,650	45,660	45,230	45,570	+90.0	+0.20	525	-
[1619]	26/08/10	45,810	45,810	45,100	45,480	+10.0	+0.02	631	-
[1619]	26/08/07	46,210	46,210	45,390	45,470	-860.0	-1.86	582	-
[1619]	26/08/06	46,350	46,560	45,740	46,330	+200.0	+0.43	277	-
[1619]	26/08/05	46,200	46,250	45,860	46,130	+610.0	+1.34	206	-
[1619]	26/08/04	45,300	45,580	45,010	45,520	+310.0	+0.69	249	-
[1619]	26/08/03	45,380	45,440	44,200	45,210	-790.0	-1.72	2,659	-
[1619]	26/07/31	45,990	46,690	45,310	46,000	+710.0	+1.57	1,711	-
[1619]	26/07/30	45,780	46,140	45,110	45,290	-600.0	-1.31	506	-
[1619]	26/07/29	47,110	47,120	45,200	45,890	-620.0	-1.33	2,384	-
[1619]	26/07/28	47,220	47,220	46,300	46,510	-1,380.0	-2.88	971	-
[1619]	26/07/27	47,440	47,890	47,100	47,890	+990.0	+2.11	407	-
[1619]	26/07/24	47,090	47,090	46,640	46,900	-360.0	-0.76	195	-
[1619]	26/07/23	47,450	47,520	47,220	47,260	-20.0	-0.04	179	-
[1619]	26/07/22	47,230	47,940	47,230	47,280	+530.0	+1.13	301	-
[1619]	26/07/21	46,700	47,140	46,410	46,750	+240.0	+0.52	441	-
[1619]	26/07/17	47,900	47,900	45,830	46,510	-1,570	-3.27	1,715	-
[1619]	26/07/16	48,480	48,590	48,000	48,080	-1,090	-2.22	233	-
[1619]	26/07/15	48,860	49,170	48,380	49,170	+870	+1.80	333	-
[1619]	26/07/14	47,930	48,470	47,490	48,300	-560	-1.15	910	-
[1619]	26/07/13	49,970	50,160	48,700	48,860	-930	-1.87	1,859	-
[1619]	26/07/10	49,350	50,150	49,350	49,790	+310	+0.63	2,134	-
[1619]	26/07/09	49,450	49,740	49,320	49,480	-200	-0.40	799	-
[1619]	26/07/08	50,580	50,580	49,660	49,680	-1,410	-2.76	802	-
[1619]	26/07/07	52,390	52,390	50,860	51,090	-730	-1.41	875	-
[1619]	26/07/06	51,600	52,190	51,510	51,820	+430	+0.84	607	-
[1619]	26/07/03	51,010	51,390	50,270	51,390	+60	+0.12	431	-
[1619]	26/07/02	50,600	51,330	50,090	51,330	+620	+1.22	690	-
[1619]	26/07/01	50,850	51,120	50,470	50,710	+250	+0.50	1,156	-
[1619]	26/06/30	50,820	50,870	50,000	50,460	-40	-0.08	398	-
[1619]	26/06/29	50,410	50,830	49,500	50,500	+360	+0.72	528	-
[1619]	26/06/26	49,640	50,460	49,640	50,140	+50	+0.10	331	-
[1619]	26/06/25	50,900	50,900	50,000	50,090	+370	+0.74	862	-
[1619]	26/06/24	49,320	50,100	47,920	49,720	-30	-0.06	593	-
[1619]	26/06/23	51,700	51,700	49,750	49,750	-1,300	-2.55	879	-
[1619]	26/06/22	50,570	51,150	50,450	51,050	+460	+0.91	190	-
[1619]	26/06/19	50,880	51,380	50,450	50,590	-260	-0.51	435	-
[1619]	26/06/18	50,330	51,000	50,330	50,850	+550	+1.09	773	-
[1619]	26/06/17	49,940	50,480	49,890	50,300	+680	+1.37	998	-
[1619]	26/06/16	50,440	50,440	49,560	49,620	-630	-1.25	737	-
[1619]	26/06/15	48,880	50,350	48,880	50,250	+2,580	+5.41	2,426	-
[1619]	26/06/12	48,020	48,040	47,520	47,670	+700	+1.49	1,197	-
[1619]	26/06/11	46,230	46,970	45,930	46,970	-420	-0.89	579	-
[1619]	26/06/10	47,460	47,650	47,100	47,390	-120	-0.25	448	-
[1619]	26/06/09	47,390	47,950	47,300	47,510	+820	+1.76	849	-
[1619]	26/06/08	46,980	47,700	46,600	46,690	-1,690	-3.49	1,284	-
[1619]	26/06/05	48,410	48,470	48,000	48,380	+20	+0.04	380	-
[1619]	26/06/04	47,870	48,360	47,800	48,360	+480	+1.00	197	-
[1619]	26/06/03	47,620	48,770	47,620	47,880	+430	+0.91	479	-
[1619]	26/06/02	48,000	48,000	46,900	47,450	-1,030	-2.12	374	-
[1619]	26/06/01	49,200	49,200	48,460	48,480	-1,110	-2.24	756	-
[1619]	26/05/29	48,800	49,690	48,700	49,590	+1,040	+2.14	888	-
[1619]	26/05/28	48,550	48,990	48,100	48,550	+80	+0.17	825	-
[1619]	26/05/27	49,400	49,910	48,460	48,470	-650	-1.32	1,686	-
[1619]	26/05/26	48,740	49,570	48,350	49,120	+540	+1.11	975	-
[1619]	26/05/25	47,590	49,390	47,590	48,580	+1,660	+3.54	1,536	-
[1619]	26/05/22	47,510	47,510	46,920	46,920	+110.0	+0.23	778	-
[1619]	26/05/21	46,910	47,290	46,810	46,810	+170.0	+0.36	986	-
[1619]	26/05/20	47,500	47,500	46,170	46,640	-1,220.0	-2.55	1,254	-
[1619]	26/05/19	47,650	48,450	47,650	47,860	+360.0	+0.76	1,930	-
[1619]	26/05/18	48,610	49,160	47,270	47,500	-1,100.0	-2.26	1,475	-
[1619]	26/05/15	49,470	50,060	48,360	48,600	-1,100.0	-2.21	2,796	-
[1619]	26/05/14	50,800	51,310	49,700	49,700	-1,400.0	-2.74	1,335	-
[1619]	26/05/13	51,740	51,740	50,800	51,100	-610.0	-1.18	2,244	-
[1619]	26/05/12	50,900	51,970	50,620	51,710	+1,320.0	+2.62	3,214	-
[1619]	26/05/11	49,870	50,420	49,820	50,390	+580.0	+1.16	1,255	-
[1619]	26/05/08	49,300	49,820	49,080	49,810	+160.0	+0.32	739	-
[1619]	26/05/07	49,310	49,990	49,070	49,650	+2,150.0	+4.53	1,486	-
[1619]	26/05/01	48,760	48,760	47,500	47,500	-1,140.0	-2.34	804	-
[1619]	26/04/30	50,090	50,090	48,040	48,640	-750.0	-1.52	17,264	-
[1619]	26/04/28	47,520	49,390	47,520	49,390	+2,140.0	+4.53	7,889	-
[1619]	26/04/27	46,920	47,340	46,330	47,250	+420	+0.90	673	-
[1619]	26/04/24	46,740	47,000	46,650	46,830	-60	-0.13	330	-
[1619]	26/04/23	47,010	47,010	46,300	46,890	-320	-0.68	2,498	-
[1619]	26/04/22	47,240	47,330	47,000	47,210	-310	-0.65	376	-
[1619]	26/04/21	47,660	47,740	47,520	47,520	+240	+0.51	196	-
[1619]	26/04/20	47,610	47,610	47,140	47,280	+70	+0.15	416	-
[1619]	26/04/17	47,430	47,660	47,070	47,210	-500	-1.05	365	-
[1619]	26/04/16	47,900	47,900	47,280	47,710	+250	+0.53	549	-
[1619]	26/04/15	48,290	48,480	47,320	47,460	-420	-0.88	665	-
[1619]	26/04/14	48,180	48,310	47,750	47,880	-10	-0.02	357	-
[1619]	26/04/13	47,870	48,310	47,660	47,890	-420	-0.87	338	-
[1619]	26/04/10	48,970	48,970	48,240	48,310	+20	+0.04	182	-
[1619]	26/04/09	49,290	49,290	48,290	48,290	-520	-1.07	662	-
[1619]	26/04/08	48,340	48,810	47,900	48,810	+2,570	+5.56	3,721	-
[1619]	26/04/07	46,600	46,960	46,240	46,240	-330	-0.71	341	-
[1619]	26/04/06	46,510	46,950	46,510	46,570	-50	-0.11	386	-
[1619]	26/04/03	46,710	47,030	46,580	46,620	+170	+0.37	447	-
[1619]	26/04/02	48,050	48,050	46,350	46,450	-900	-1.90	916	-
[1619]	26/04/01	47,100	47,350	46,500	47,350	+1,750	+3.84	592	-
[1619]	26/03/31	45,150	46,200	45,000	45,600	-30	-0.07	858	-
[1619]	26/03/30	45,600	45,970	44,580	45,630	-1,120	-2.40	564	-
[1619]	26/03/27	46,340	46,900	46,230	46,750	-130	-0.28	500	-
[1619]	26/03/26	47,180	47,410	46,480	46,880	-250	-0.53	305	-
[1619]	26/03/25	46,070	47,220	46,070	47,130	+1,760	+3.88	409	-
[1619]	26/03/24	45,980	45,980	45,110	45,370	+300	+0.67	538	-
[1619]	26/03/23	45,120	45,470	44,140	45,070	-1,450	-3.12	1,376	-
[1619]	26/03/19	47,220	47,290	46,520	46,520	-1,760	-3.65	862	-
[1619]	26/03/18	47,720	48,280	47,270	48,280	+1,250	+2.66	461	-
[1619]	26/03/17	47,450	47,750	47,000	47,030	+280	+0.60	441	-
[1619]	26/03/16	46,800	47,360	46,550	46,750	-600	-1.27	530	-
[1619]	26/03/13	46,750	47,580	46,750	47,350	-250	-0.53	474	-
[1619]	26/03/12	48,080	48,120	47,230	47,600	-900	-1.86	1,081	-
[1619]	26/03/11	48,570	49,170	48,500	48,500	+460	+0.96	586	-
[1619]	26/03/10	47,950	48,460	47,540	48,040	+1,020	+2.17	881	-
[1619]	26/03/09	46,350	47,020	45,680	47,020	-2,130	-4.33	4,145	-
[1619]	26/03/06	48,780	49,150	48,180	49,150	-300	-0.61	497	-
[1619]	26/03/05	50,540	50,650	49,000	49,450	+690	+1.42	6,197	-
[1619]	26/03/04	49,560	50,210	48,000	48,760	-2,060	-4.05	3,276	-
[1619]	26/03/03	52,620	52,620	50,820	50,820	-1,860	-3.53	1,593	-
[1619]	26/03/02	51,700	52,780	51,250	52,680	-460	-0.87	2,706	-
[1619]	26/02/27	51,960	53,140	51,750	53,140	+1,420	+2.75	1,052	-
[1619]	26/02/26	51,710	52,140	51,500	51,720	+120	+0.23	1,479	-
[1619]	26/02/25	52,010	52,010	51,260	51,600	+70	+0.14	1,006	-
[1619]	26/02/24	51,290	51,750	50,640	51,530	+530	+1.04	3,791	-
[1619]	26/02/20	50,910	51,030	50,550	51,000	-180	-0.35	490	-
[1619]	26/02/19	50,600	51,180	50,380	51,180	+580	+1.15	1,057	-
[1619]	26/02/18	50,490	51,000	50,140	50,600	+620	+1.24	759	-
[1619]	26/02/17	49,200	50,000	49,200	49,980	+320	+0.64	553	-
[1619]	26/02/16	50,400	50,420	49,330	49,660	-470	-0.94	990	-
[1619]	26/02/13	51,660	51,660	49,950	50,130	-1,780	-3.43	2,204	-
[1619]	26/02/12	51,560	51,980	51,340	51,910	+560	+1.09	2,201	-
[1619]	26/02/10	51,130	51,500	50,460	51,350	+700	+1.38	2,445	-
[1619]	26/02/09	50,370	50,750	49,760	50,650	+1,680	+3.43	2,815	-
[1619]	26/02/06	48,170	49,030	47,910	48,970	+900	+1.87	2,072	-
[1619]	26/02/05	48,120	48,120	47,210	48,070	+630	+1.33	847	-
[1619]	26/02/04	46,700	47,520	46,570	47,440	+620	+1.32	583	-
[1619]	26/02/03	46,000	46,830	45,910	46,820	+1,500	+3.31	651	-
[1619]	26/02/02	45,960	46,320	45,180	45,320	-120	-0.26	1,240	-
[1619]	26/01/30	45,570	45,570	45,050	45,440	-40	-0.09	1,112	-
[1619]	26/01/29	45,220	45,620	44,660	45,480	0	0.00	915	-
[1619]	26/01/28	45,540	45,630	45,370	45,480	-580	-1.26	2,277	-
[1619]	26/01/27	45,470	46,060	45,400	46,060	-490	-1.05	3,482	-
[1619]	26/01/26	46,370	46,550	45,800	46,550	-320	-0.68	701	-
[1619]	26/01/23	46,570	47,100	46,570	46,870	+60	+0.13	625	-
[1619]	26/01/22	46,980	46,980	46,340	46,810	+400	+0.86	1,092	-
[1619]	26/01/21	46,010	46,470	45,690	46,410	+10	+0.02	428	-
[1619]	26/01/20	47,060	47,150	46,400	46,400	-830	-1.76	955	-
[1619]	26/01/19	47,190	47,230	46,500	47,230	-30	-0.06	1,105	-
[1619]	26/01/16	46,840	47,260	46,700	47,260	+260	+0.55	842	-
[1619]	26/01/15	46,730	47,170	46,600	47,000	+300	+0.64	771	-
[1619]	26/01/14	46,470	46,720	46,170	46,700	+410	+0.89	557	-
[1619]	26/01/13	47,030	47,030	45,600	46,290	+1,360	+3.03	1,451	-
[1619]	26/01/09	45,000	45,000	44,300	44,930	+220	+0.49	501	-
[1619]	26/01/08	44,440	44,900	44,400	44,710	+180	+0.40	713	-
[1619]	26/01/07	44,500	44,610	44,130	44,530	-120	-0.27	398	-
[1619]	26/01/06	44,410	44,690	44,090	44,650	+740	+1.69	961	-
[1619]	26/01/05	43,970	44,120	43,730	43,910	+630	+1.46	2,492	-
[1619]	25/12/30	43,440	43,560	43,280	43,280	-160	-0.37	656	-
[1619]	25/12/29	43,330	43,550	43,260	43,440	+280	+0.65	409	-
[1619]	25/12/26	43,540	43,540	42,970	43,160	-120	-0.28	344	-
[1619]	25/12/25	43,240	43,320	43,090	43,280	+270	+0.63	386	-
[1619]	25/12/24	43,190	43,320	43,010	43,010	-90	-0.21	319	-
[1619]	25/12/23	42,840	43,100	42,690	43,100	+250	+0.58	355	-
[1619]	25/12/22	43,700	43,700	42,850	42,850	-150	-0.35	257	-
[1619]	25/12/19	42,760	43,050	42,390	43,000	+530	+1.25	508	-
[1619]	25/12/18	42,130	42,470	42,000	42,470	+230	+0.54	302	-
[1619]	25/12/17	42,540	42,540	41,890	42,240	-120	-0.28	457	-
[1619]	25/12/16	43,260	43,260	42,360	42,360	-750	-1.74	352	-
[1619]	25/12/15	43,050	43,110	42,600	43,110	+110	+0.26	291	-
[1619]	25/12/12	42,490	43,000	42,270	43,000	+840	+1.99	400	-
[1619]	25/12/11	43,330	43,330	42,110	42,160	-470	-1.10	498	-
[1619]	25/12/10	42,500	42,750	42,490	42,630	+280	+0.66	378	-
[1619]	25/12/09	42,550	42,610	42,120	42,350	-110	-0.26	264	-
[1619]	25/12/08	42,100	42,460	41,600	42,460	+860	+2.07	221	-
[1619]	25/12/05	42,010	42,010	41,600	41,600	-460	-1.09	263	-
[1619]	25/12/04	41,730	42,170	41,730	42,060	+170	+0.41	190	-
[1619]	25/12/03	42,240	42,240	41,750	41,890	-40	-0.10	175	-
[1619]	25/12/02	42,130	42,310	41,540	41,930	-370	-0.87	410	-
[1619]	25/12/01	42,910	42,910	41,970	42,300	-400	-0.94	871	-
[1619]	25/11/28	42,390	42,730	42,200	42,700	+340	+0.80	314	-
[1619]	25/11/27	42,560	42,560	42,220	42,360	+110	+0.26	726	-
[1619]	25/11/26	41,580	42,250	41,580	42,250	+790	+1.91	234	-
[1619]	25/11/25	41,580	41,670	41,230	41,460	+50	+0.12	1,006	-
[1619]	25/11/21	40,160	41,410	40,160	41,410	+600	+1.47	948	-
[1619]	25/11/20	40,760	41,120	40,710	40,810	+500	+1.24	1,231	-
[1619]	25/11/19	40,040	40,520	39,910	40,310	+40	+0.10	1,154	-
[1619]	25/11/18	40,510	40,640	39,940	40,270	-530	-1.30	587	-
[1619]	25/11/17	40,820	40,890	40,490	40,800	-70	-0.17	555	-
[1619]	25/11/14	40,620	41,100	40,600	40,870	-450	-1.09	694	-
[1619]	25/11/13	41,020	41,340	40,820	41,320	+470	+1.15	889	-
[1619]	25/11/12	41,000	41,000	40,560	40,850	0	0.00	1,431	-
[1619]	25/11/11	40,510	40,890	40,120	40,850	+460	+1.14	1,569	-
[1619]	25/11/10	39,910	40,390	39,910	40,390	+780	+1.97	275	-
[1619]	25/11/07	39,500	39,780	39,310	39,610	-210	-0.53	786	-
[1619]	25/11/06	39,890	39,940	39,720	39,820	+350	+0.89	77	-
[1619]	25/11/05	38,940	39,470	38,000	39,470	+310	+0.79	1,579	-
[1619]	25/11/04	39,060	39,460	38,940	39,160	+220	+0.56	173	-
[1619]	25/10/31	39,300	39,330	38,890	38,940	-80	-0.21	844	-
[1619]	25/10/30	38,800	39,120	38,550	39,020	+200	+0.52	94	-
[1619]	25/10/29	39,370	39,370	38,750	38,820	+150	+0.39	715	-
[1619]	25/10/28	39,500	39,500	38,550	38,670	-1,060	-2.67	1,137	-
[1619]	25/10/27	39,850	39,850	39,470	39,730	+550	+1.40	224	-
[1619]	25/10/24	39,090	39,180	38,820	39,180	+280	+0.72	205	-
[1619]	25/10/23	38,680	38,930	38,450	38,900	+130	+0.34	290	-
[1619]	25/10/22	38,000	38,880	38,000	38,770	+890	+2.35	678	-
[1619]	25/10/21	38,190	38,190	37,830	37,880	-90	-0.24	165	-
[1619]	25/10/20	38,000	38,110	37,700	37,970	+610	+1.63	104	-
[1619]	25/10/17	37,280	37,540	37,270	37,360	-240	-0.64	115	-
[1619]	25/10/16	37,660	37,740	37,380	37,600	+440	+1.18	161	-
[1619]	25/10/15	37,090	37,380	37,090	37,160	+630	+1.72	203	-
[1619]	25/10/14	36,620	37,200	36,530	36,530	-680	-1.83	165	-
[1619]	25/10/10	37,640	37,640	37,160	37,210	-700	-1.85	381	-
[1619]	25/10/09	37,910	38,050	37,770	37,910	+110	+0.29	146	-
[1619]	25/10/08	37,980	38,290	37,800	37,800	-30	-0.08	244	-
[1619]	25/10/07	37,990	38,030	37,710	37,830	-60	-0.16	146	-
[1619]	25/10/06	38,100	38,100	37,500	37,890	+1,140	+3.10	789	-
[1619]	25/10/03	36,540	36,750	36,540	36,750	+370	+1.02	77	-
[1619]	25/10/02	36,580	36,850	36,280	36,380	-200	-0.55	243	-
[1619]	25/10/01	37,300	37,300	36,540	36,580	-810	-2.17	1,122	-
[1619]	25/09/30	37,460	37,460	37,100	37,390	-10	-0.03	175	-
[1619]	25/09/29	37,890	37,890	37,270	37,400	-350	-0.93	139	-
[1619]	25/09/26	37,280	37,770	37,280	37,750	+530	+1.42	2,243	-
[1619]	25/09/25	37,350	37,440	37,220	37,220	+40	+0.11	119	-
[1619]	25/09/24	37,160	37,190	37,000	37,180	-60	-0.16	427	-
[1619]	25/09/22	37,430	37,650	37,240	37,240	-240	-0.64	202	-
[1619]	25/09/19	37,560	37,840	37,360	37,480	-10	-0.03	497	-
[1619]	25/09/18	37,700	37,700	37,190	37,490	-140	-0.37	450	-
[1619]	25/09/17	37,750	37,750	37,280	37,630	-280	-0.74	518	-
[1619]	25/09/16	37,880	37,910	37,650	37,910	+10	+0.03	188	-
[1619]	25/09/12	38,000	38,000	37,710	37,900	+20	+0.05	322	-
[1619]	25/09/11	37,750	37,890	37,530	37,880	+280	+0.74	439	-
[1619]	25/09/10	37,750	37,820	37,580	37,600	-150	-0.40	334	-
[1619]	25/09/09	38,060	38,060	37,590	37,750	+70	+0.19	819	-
[1619]	25/09/08	37,460	37,710	37,390	37,680	+320	+0.86	2,811	-
[1619]	25/09/05	37,540	37,580	36,940	37,360	+140	+0.38	203	-