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
[1623]	26/10/29	55,920	56,800	55,240	56,440	+680.0	+1.22	1,025	-
[1623]	26/10/28	57,040	57,380	55,240	55,760	+590.0	+1.07	916	-
[1623]	26/10/27	55,590	55,790	54,600	55,170	+1,320.0	+2.45	687	-
[1623]	26/10/26	54,310	54,920	53,210	53,850	-650.0	-1.19	775	-
[1623]	26/10/23	54,490	54,500	51,000	54,500	-990.0	-1.78	2,249	-
[1623]	26/10/22	57,650	57,650	55,070	55,490	-2,420.0	-4.18	1,588	-
[1623]	26/10/21	56,890	58,200	56,890	57,910	+1,380.0	+2.44	883	-
[1623]	26/10/20	58,900	58,900	56,050	56,530	-2,380.0	-4.04	1,711	-
[1623]	26/10/19	57,500	58,910	56,900	58,910	-250.0	-0.42	731	-
[1623]	26/10/16	59,510	60,000	58,990	59,160	+300.0	+0.51	1,011	-
[1623]	26/10/15	62,580	62,600	58,820	58,860	-5,310.0	-8.27	2,831	-
[1623]	26/10/14	63,930	65,000	63,930	64,170	+240.0	+0.38	535	-
[1623]	26/10/13	64,220	64,570	62,750	63,930	-1,220.0	-1.87	530	-
[1623]	26/10/09	64,800	65,460	64,110	65,150	-410.0	-0.63	619	-
[1623]	26/10/08	67,500	67,500	65,560	65,560	-2,900.0	-4.24	966	-
[1623]	26/10/07	69,800	70,290	68,080	68,460	-830.0	-1.20	3,210	-
[1623]	26/10/06	67,250	69,290	67,050	69,290	+2,040.0	+3.03	1,617	-
[1623]	26/10/05	68,140	68,140	66,810	67,250	+110.0	+0.16	1,564	-
[1623]	26/10/02	65,690	67,560	65,490	67,140	+1,500.0	+2.29	1,710	-
[1623]	26/10/01	65,110	65,750	63,890	65,640	+990.0	+1.53	959	-
[1623]	26/09/30	62,900	64,910	62,900	64,650	+2,270.0	+3.64	945	-
[1623]	26/09/29	62,120	63,000	61,650	62,380	-740.0	-1.17	569	-
[1623]	26/09/28	63,520	63,900	63,000	63,120	-170.0	-0.27	334	-
[1623]	26/09/25	62,640	63,390	62,430	63,290	+400.0	+0.64	681	-
[1623]	26/09/24	63,700	64,080	62,770	62,890	+120.0	+0.19	852	-
[1623]	26/09/18	62,880	63,030	61,900	62,770	+890.0	+1.44	541	-
[1623]	26/09/17	62,790	62,790	61,600	61,880	+90.0	+0.15	841	-
[1623]	26/09/16	60,810	61,930	60,500	61,790	+940.0	+1.54	605	-
[1623]	26/09/15	60,430	61,710	60,210	60,850	-580.0	-0.94	906	-
[1623]	26/09/14	61,720	61,800	60,350	61,430	-1,290.0	-2.06	1,133	-
[1623]	26/09/11	63,010	63,240	62,090	62,720	-2,280.0	-3.51	1,217	-
[1623]	26/09/10	65,330	65,700	63,540	65,000	-1,330.0	-2.01	1,284	-
[1623]	26/09/09	62,600	66,520	62,550	66,330	+3,280.0	+5.20	1,605	-
[1623]	26/09/08	64,540	65,510	63,000	63,050	-1,580.0	-2.44	834	-
[1623]	26/09/07	64,620	65,890	64,610	64,630	+1,010.0	+1.59	2,146	-
[1623]	26/09/04	63,390	64,100	63,310	63,620	+570.0	+0.90	387	-
[1623]	26/09/03	63,960	64,450	62,980	63,050	-650.0	-1.02	1,136	-
[1623]	26/09/02	65,810	65,810	63,700	63,700	-3,490.0	-5.19	1,636	-
[1623]	26/09/01	66,580	67,220	66,150	67,190	+350.0	+0.52	880	-
[1623]	26/08/31	64,520	67,000	64,290	66,840	+320.0	+0.48	1,048	-
[1623]	26/08/28	66,680	67,420	66,240	66,520	-160.0	-0.24	1,300	-
[1623]	26/08/27	67,460	67,700	65,890	66,680	-110.0	-0.16	1,228	-
[1623]	26/08/26	66,510	67,000	65,700	66,790	+520.0	+0.78	979	-
[1623]	26/08/25	64,100	66,340	64,100	66,270	+1,640.0	+2.54	1,472	-
[1623]	26/08/24	65,100	65,910	64,290	64,630	-300.0	-0.46	723	-
[1623]	26/08/21	63,690	65,400	63,690	64,930	-470.0	-0.72	1,168	-
[1623]	26/08/20	65,410	65,930	64,100	65,400	+990.0	+1.54	1,175	-
[1623]	26/08/19	65,530	66,390	63,240	64,410	-5,080.0	-7.31	2,495	-
[1623]	26/08/18	70,340	72,600	68,800	69,490	-680.0	-0.97	4,716	-
[1623]	26/08/17	68,450	70,170	67,480	70,170	+2,720.0	+4.03	2,773	-
[1623]	26/08/14	68,760	68,860	66,610	67,450	-310.0	-0.46	2,051	-
[1623]	26/08/13	68,100	69,500	67,430	67,760	+160.0	+0.24	2,872	-
[1623]	26/08/12	66,400	67,700	64,690	67,600	+760.0	+1.14	3,391	-
[1623]	26/08/10	65,200	67,390	64,900	66,840	+2,220.0	+3.44	7,690	-
[1623]	26/08/07	63,200	64,990	61,400	64,620	+1,420.0	+2.25	3,990	-
[1623]	26/08/06	63,850	65,990	62,620	63,200	-2,630.0	-4.00	5,396	-
[1623]	26/08/05	63,530	65,830	63,380	65,830	+4,300.0	+6.99	3,448	-
[1623]	26/08/04	59,910	61,530	59,170	61,530	+2,680.0	+4.55	2,289	-
[1623]	26/08/03	59,200	59,330	56,440	58,850	-1,110.0	-1.85	6,265	-
[1623]	26/07/31	59,000	61,860	58,320	59,960	+4,490.0	+8.09	5,892	-
[1623]	26/07/30	54,360	57,360	54,260	55,470	+110.0	+0.20	2,712	-
[1623]	26/07/29	56,500	59,300	54,000	55,360	-2,070.0	-3.60	3,100	-
[1623]	26/07/28	58,700	58,790	56,880	57,430	-3,030.0	-5.01	3,537	-
[1623]	26/07/27	62,000	62,000	59,120	60,460	-2,130.0	-3.40	1,308	-
[1623]	26/07/24	61,890	62,590	60,500	62,590	-300.0	-0.48	1,455	-
[1623]	26/07/23	61,930	63,320	61,900	62,890	+1,190.0	+1.93	1,430	-
[1623]	26/07/22	62,960	64,110	61,640	61,700	+1,340.0	+2.22	6,268	-
[1623]	26/07/21	58,260	60,480	56,120	60,360	+2,100.0	+3.60	4,312	-
[1623]	26/07/17	59,250	59,930	56,200	58,260	-2,990	-4.88	4,926	-
[1623]	26/07/16	62,770	63,300	60,800	61,250	-2,940	-4.58	1,882	-
[1623]	26/07/15	62,900	64,200	62,290	64,190	+2,290	+3.70	2,182	-
[1623]	26/07/14	61,580	62,040	59,770	61,900	-850	-1.35	5,955	-
[1623]	26/07/13	64,200	65,580	62,220	62,750	-1,610	-2.50	5,393	-
[1623]	26/07/10	63,350	65,670	63,350	64,360	+2,010	+3.22	5,545	-
[1623]	26/07/09	62,230	63,320	61,520	62,350	+830	+1.35	4,759	-
[1623]	26/07/08	61,800	63,850	61,250	61,520	-2,050	-3.22	3,606	-
[1623]	26/07/07	66,430	67,030	63,300	63,570	-3,630	-5.40	4,485	-
[1623]	26/07/06	67,450	67,490	65,670	67,200	+380	+0.57	3,961	-
[1623]	26/07/03	64,430	67,050	63,770	66,820	+390	+0.59	8,287	-
[1623]	26/07/02	67,810	67,980	65,880	66,430	-2,940	-4.24	4,511	-
[1623]	26/07/01	73,520	73,620	69,080	69,370	-2,650	-3.68	3,679	-
[1623]	26/06/30	71,500	72,800	70,990	72,020	+1,520	+2.16	6,655	-
[1623]	26/06/29	71,770	71,770	68,060	70,500	-1,440	-2.00	7,076	-
[1623]	26/06/26	73,520	74,980	71,390	71,940	-3,050	-4.07	7,592	-
[1623]	26/06/25	77,980	77,980	74,200	74,990	+530	+0.71	9,960	-
[1623]	26/06/24	74,390	76,280	72,550	74,460	-1,160	-1.53	9,900	-
[1623]	26/06/23	89,000	92,000	73,000	75,620	-12,380	-14.07	37,917	-
[1623]	26/06/22	80,920	88,000	77,930	88,000	+10,000	+12.82	24,346	-
[1623]	26/06/19	76,260	79,630	74,770	78,000	+8,000	+11.43	14,263	-
[1623]	26/06/18	70,500	71,700	69,760	70,000	-500	-0.71	3,406	-
[1623]	26/06/17	68,730	70,830	68,710	70,500	-350	-0.49	3,201	-
[1623]	26/06/16	68,080	72,000	67,450	70,850	+3,770	+5.62	6,435	-
[1623]	26/06/15	67,780	67,780	66,570	67,080	+2,950	+4.60	4,478	-
[1623]	26/06/12	63,340	65,380	63,160	64,130	+3,140	+5.15	5,609	-
[1623]	26/06/11	59,480	61,420	56,600	60,990	-1,260	-2.02	5,549	-
[1623]	26/06/10	64,560	66,100	61,010	62,250	-3,530	-5.37	6,411	-
[1623]	26/06/09	67,970	68,200	64,400	65,780	-190	-0.29	8,292	-
[1623]	26/06/08	64,850	67,500	64,000	65,970	-4,120	-5.88	5,885	-
[1623]	26/06/05	71,000	71,000	68,690	70,090	-1,230	-1.72	4,300	-
[1623]	26/06/04	72,590	72,750	70,660	71,320	-2,770	-3.74	2,639	-
[1623]	26/06/03	72,500	75,000	71,490	74,090	+3,900	+5.56	7,103	-
[1623]	26/06/02	71,000	71,220	67,640	70,190	-1,560	-2.17	4,401	-
[1623]	26/06/01	70,070	73,000	70,070	71,750	+450	+0.63	3,004	-
[1623]	26/05/29	71,020	71,720	69,480	71,300	+280	+0.39	5,425	-
[1623]	26/05/28	70,970	72,180	69,180	71,020	-1,780	-2.45	5,156	-
[1623]	26/05/27	75,510	77,350	72,400	72,800	-1,700	-2.28	5,273	-
[1623]	26/05/26	76,410	76,410	72,500	74,500	-1,230	-1.62	5,462	-
[1623]	26/05/25	74,000	75,900	73,520	75,730	+4,640	+6.53	6,754	-
[1623]	26/05/22	68,300	71,540	68,100	71,090	+3,790.0	+5.63	8,534	-
[1623]	26/05/21	68,280	68,280	65,770	67,300	+1,600.0	+2.44	6,645	-
[1623]	26/05/20	64,590	66,530	63,940	65,700	-2,150.0	-3.17	14,348	-
[1623]	26/05/19	73,710	73,710	67,470	67,850	-4,790.0	-6.59	7,924	-
[1623]	26/05/18	73,440	74,360	71,810	72,640	-910.0	-1.24	4,422	-
[1623]	26/05/15	78,040	80,980	72,680	73,550	-4,100.0	-5.28	9,926	-
[1623]	26/05/14	84,430	86,040	76,060	77,650	-6,690.0	-7.93	16,655	-
[1623]	26/05/13	80,330	84,570	77,270	84,340	+3,720.0	+4.61	7,080	-
[1623]	26/05/12	79,480	82,480	78,100	80,620	+3,020.0	+3.89	11,695	-
[1623]	26/05/11	78,850	79,210	76,950	77,600	+250.0	+0.32	4,658	-
[1623]	26/05/08	75,000	77,350	74,540	77,350	+820.0	+1.07	5,653	-
[1623]	26/05/07	73,000	76,600	72,980	76,530	+6,730.0	+9.64	8,447	-
[1623]	26/05/01	71,000	71,000	69,800	69,800	-1,060.0	-1.50	1,680	-
[1623]	26/04/30	71,000	71,200	70,200	70,860	-1,220.0	-1.69	3,307	-
[1623]	26/04/28	71,700	72,180	71,370	72,080	+470.0	+0.66	4,036	-
[1623]	26/04/27	70,520	72,360	69,000	71,610	+620	+0.87	4,167	-
[1623]	26/04/24	70,490	71,690	70,420	70,990	+460	+0.65	2,596	-
[1623]	26/04/23	72,800	73,670	69,400	70,530	-1,970	-2.72	5,445	-
[1623]	26/04/22	71,750	72,500	70,200	72,500	+790	+1.10	6,772	-
[1623]	26/04/21	70,520	71,750	70,520	71,710	+1,570	+2.24	2,070	-
[1623]	26/04/20	71,200	72,000	69,800	70,140	-890	-1.25	3,084	-
[1623]	26/04/17	72,820	72,820	71,030	71,030	-1,940	-2.66	3,993	-
[1623]	26/04/16	71,100	72,970	70,150	72,970	+2,220	+3.14	6,468	-
[1623]	26/04/15	74,090	74,200	70,000	70,750	-1,840	-2.53	9,851	-
[1623]	26/04/14	73,310	73,500	71,860	72,590	+1,830	+2.59	8,855	-
[1623]	26/04/13	71,180	72,990	69,930	70,760	-570	-0.80	6,638	-
[1623]	26/04/10	69,170	71,340	69,000	71,330	+3,120	+4.57	7,727	-
[1623]	26/04/09	68,310	69,100	66,300	68,210	+70	+0.10	5,783	-
[1623]	26/04/08	67,240	68,140	66,150	68,140	+5,900	+9.48	9,943	-
[1623]	26/04/07	64,480	64,480	61,470	62,240	-1,240	-1.95	3,819	-
[1623]	26/04/06	63,790	64,600	63,150	63,480	+610	+0.97	3,729	-
[1623]	26/04/03	62,530	63,370	61,700	62,870	+2,310	+3.81	4,758	-
[1623]	26/04/02	63,480	63,780	59,980	60,560	-1,150	-1.86	8,473	-
[1623]	26/04/01	60,590	61,940	60,200	61,710	+4,000	+6.93	3,398	-
[1623]	26/03/31	60,000	60,000	57,370	57,710	-3,000	-4.94	9,083	-
[1623]	26/03/30	59,090	60,710	58,810	60,710	-1,380	-2.22	5,005	-
[1623]	26/03/27	61,420	62,330	60,000	62,090	-330	-0.53	2,655	-
[1623]	26/03/26	63,000	64,360	62,140	62,420	-780	-1.23	2,181	-
[1623]	26/03/25	61,600	63,240	61,600	63,200	+3,310	+5.53	3,288	-
[1623]	26/03/24	60,490	61,300	58,390	59,890	+2,110	+3.65	2,836	-
[1623]	26/03/23	58,290	58,870	56,660	57,780	-3,510	-5.73	4,590	-
[1623]	26/03/19	61,210	62,110	60,840	61,290	-1,570	-2.50	3,298	-
[1623]	26/03/18	61,410	62,940	61,410	62,860	+2,450	+4.06	2,712	-
[1623]	26/03/17	63,080	63,220	60,100	60,410	-1,670	-2.69	3,887	-
[1623]	26/03/16	63,110	63,570	60,730	62,080	-1,500	-2.36	3,268	-
[1623]	26/03/13	61,130	64,330	60,900	63,580	+530	+0.84	4,853	-
[1623]	26/03/12	64,090	64,710	62,410	63,050	-1,920	-2.96	4,337	-
[1623]	26/03/11	63,380	66,070	63,380	64,970	+3,720	+6.07	5,545	-
[1623]	26/03/10	61,730	63,110	60,630	61,250	+3,010	+5.17	7,716	-
[1623]	26/03/09	58,500	58,800	55,730	58,240	-4,700	-7.47	8,780	-
[1623]	26/03/06	62,600	63,370	60,530	62,940	-1,060	-1.66	5,210	-
[1623]	26/03/05	66,390	66,690	63,050	64,000	+1,140	+1.81	9,258	-
[1623]	26/03/04	64,380	66,510	61,190	62,860	-4,180	-6.24	11,622	-
[1623]	26/03/03	71,500	75,960	66,710	67,040	-2,960	-4.23	17,233	-
[1623]	26/03/02	66,490	70,050	66,260	70,000	+2,330	+3.44	7,378	-
[1623]	26/02/27	65,880	67,670	64,750	67,670	+1,410	+2.13	11,268	-
[1623]	26/02/26	69,030	69,030	65,380	66,260	-630	-0.94	8,155	-
[1623]	26/02/25	66,310	67,080	64,320	66,890	+1,580	+2.42	13,075	-
[1623]	26/02/24	61,270	65,310	61,270	65,310	+4,160	+6.80	5,248	-
[1623]	26/02/20	60,470	61,230	59,890	61,150	+640	+1.06	2,876	-
[1623]	26/02/19	59,550	60,530	59,440	60,510	+1,530	+2.59	2,330	-
[1623]	26/02/18	57,610	59,030	57,420	58,980	+1,540	+2.68	1,621	-
[1623]	26/02/17	58,380	58,400	56,740	57,440	-680	-1.17	1,913	-
[1623]	26/02/16	59,420	59,420	57,840	58,120	+160	+0.28	3,686	-
[1623]	26/02/13	60,000	60,000	57,500	57,960	-2,840	-4.67	6,882	-
[1623]	26/02/12	59,400	60,800	58,760	60,800	+2,150	+3.67	7,112	-
[1623]	26/02/10	56,750	58,830	56,750	58,650	+2,770	+4.96	8,448	-
[1623]	26/02/09	56,250	56,750	55,150	55,880	+2,390	+4.47	7,200	-
[1623]	26/02/06	51,970	53,550	51,690	53,490	+520	+0.98	3,894	-
[1623]	26/02/05	55,650	55,650	51,830	52,970	-1,880	-3.43	7,880	-
[1623]	26/02/04	53,390	55,410	53,390	54,850	+1,870	+3.53	3,909	-
[1623]	26/02/03	50,380	53,250	50,380	52,980	+3,890	+7.92	4,309	-
[1623]	26/02/02	49,570	51,460	49,010	49,090	-1,480	-2.93	3,991	-
[1623]	26/01/30	51,300	51,880	49,610	50,570	-680	-1.33	5,151	-
[1623]	26/01/29	52,030	52,030	50,030	51,250	+220	+0.43	2,938	-
[1623]	26/01/28	49,480	51,490	49,480	51,030	+1,350	+2.72	2,555	-
[1623]	26/01/27	49,330	49,710	48,590	49,680	+360	+0.73	1,009	-
[1623]	26/01/26	49,700	49,990	49,080	49,320	-550	-1.10	2,040	-
[1623]	26/01/23	50,350	50,430	49,450	49,870	+170	+0.34	1,426	-
[1623]	26/01/22	50,190	50,190	49,140	49,700	+280	+0.57	1,242	-
[1623]	26/01/21	48,000	49,520	47,270	49,420	+820	+1.69	2,191	-
[1623]	26/01/20	49,360	49,360	48,060	48,600	-450	-0.92	1,718	-
[1623]	26/01/19	49,200	49,200	47,930	49,050	-80	-0.16	3,006	-
[1623]	26/01/16	48,800	49,130	48,100	49,130	+640	+1.32	1,522	-
[1623]	26/01/15	48,120	48,700	47,850	48,490	+650	+1.36	1,056	-
[1623]	26/01/14	47,510	47,840	47,150	47,840	+670	+1.42	1,329	-
[1623]	26/01/13	47,970	47,990	46,710	47,170	+1,300	+2.83	1,891	-
[1623]	26/01/09	46,430	46,430	45,000	45,870	-40	-0.09	1,472	-
[1623]	26/01/08	47,040	47,040	45,800	45,910	-920	-1.96	1,356	-
[1623]	26/01/07	47,010	47,400	46,600	46,830	+280	+0.60	1,472	-
[1623]	26/01/06	46,820	46,820	46,000	46,550	+430	+0.93	1,993	-
[1623]	26/01/05	45,500	46,300	45,180	46,120	+1,650	+3.71	1,743	-
[1623]	25/12/30	44,730	44,900	44,170	44,470	-320	-0.71	2,164	-
[1623]	25/12/29	44,220	45,220	44,220	44,790	+900	+2.05	681	-
[1623]	25/12/26	44,810	44,810	43,840	43,890	-670	-1.50	433	-
[1623]	25/12/25	45,230	45,230	44,290	44,560	-330	-0.74	685	-
[1623]	25/12/24	44,330	44,900	44,300	44,890	+610	+1.38	553	-
[1623]	25/12/23	44,260	44,280	43,860	44,280	+20	+0.05	731	-
[1623]	25/12/22	43,510	44,370	43,420	44,260	+1,690	+3.97	643	-
[1623]	25/12/19	42,130	42,830	42,130	42,570	+870	+2.09	433	-
[1623]	25/12/18	42,000	42,410	41,450	41,700	-790	-1.86	850	-
[1623]	25/12/17	42,360	42,660	41,590	42,490	-180	-0.42	395	-
[1623]	25/12/16	42,970	42,970	41,710	42,670	-950	-2.18	7,041	-
[1623]	25/12/15	43,930	43,930	43,340	43,620	-1,010	-2.26	801	-
[1623]	25/12/12	44,280	44,630	44,100	44,630	+1,110	+2.55	318	-
[1623]	25/12/11	44,750	44,750	43,520	43,520	-880	-1.98	615	-
[1623]	25/12/10	44,570	45,070	43,950	44,400	-10	-0.02	399	-
[1623]	25/12/09	44,550	44,560	44,100	44,410	-140	-0.31	302	-
[1623]	25/12/08	43,700	44,550	43,400	44,550	+1,100	+2.53	1,006	-
[1623]	25/12/05	42,800	43,450	42,550	43,450	+310	+0.72	616	-
[1623]	25/12/04	42,750	43,140	42,600	43,140	+200	+0.47	459	-
[1623]	25/12/03	42,440	43,280	42,440	42,940	+520	+1.23	1,014	-
[1623]	25/12/02	42,100	42,880	42,100	42,420	+530	+1.27	330	-
[1623]	25/12/01	43,030	43,030	41,590	41,890	-880	-2.06	865	-
[1623]	25/11/28	42,400	43,130	42,360	42,770	+170	+0.40	300	-
[1623]	25/11/27	42,730	42,830	42,540	42,600	+440	+1.04	310	-
[1623]	25/11/26	41,560	42,300	41,560	42,160	+640	+1.54	447	-
[1623]	25/11/25	41,930	42,440	41,520	41,520	+660	+1.62	1,002	-
[1623]	25/11/21	42,430	42,430	40,720	40,860	-2,970	-6.78	8,629	-
[1623]	25/11/20	43,740	43,830	42,850	43,830	+2,360	+5.69	1,539	-
[1623]	25/11/19	41,390	42,470	40,520	41,470	0	0.00	826	-
[1623]	25/11/18	44,110	44,110	41,470	41,470	-2,660	-6.03	2,869	-
[1623]	25/11/17	43,650	44,300	43,390	44,130	+480	+1.10	641	-
[1623]	25/11/14	44,250	44,400	42,990	43,650	-950	-2.13	1,369	-
[1623]	25/11/13	43,550	44,760	43,550	44,600	+1,260	+2.91	1,069	-
[1623]	25/11/12	42,360	43,440	41,440	43,340	+990	+2.34	1,382	-
[1623]	25/11/11	43,440	43,840	41,780	42,350	-660	-1.53	1,190	-
[1623]	25/11/10	43,200	43,500	42,570	43,010	+250	+0.58	885	-
[1623]	25/11/07	42,940	43,060	41,820	42,760	-880	-2.02	1,475	-
[1623]	25/11/06	43,000	43,670	42,650	43,640	+1,340	+3.17	886	-
[1623]	25/11/05	43,210	44,090	40,660	42,300	-1,610	-3.67	1,457	-
[1623]	25/11/04	44,320	45,290	43,400	43,910	+510	+1.18	1,237	-
[1623]	25/10/31	43,420	43,520	42,250	43,400	+680	+1.59	1,569	-
[1623]	25/10/30	41,670	42,720	41,670	42,720	+1,120	+2.69	1,493	-
[1623]	25/10/29	40,970	41,610	40,820	41,600	+1,110	+2.74	673	-
[1623]	25/10/28	41,280	41,280	40,490	40,490	-700	-1.70	683	-
[1623]	25/10/27	40,800	41,190	40,190	41,190	+1,500	+3.78	614	-
[1623]	25/10/24	38,900	39,690	38,900	39,690	+830	+2.14	388	-
[1623]	25/10/23	38,520	38,890	38,340	38,860	+90	+0.23	378	-
[1623]	25/10/22	39,130	39,130	37,850	38,770	-150	-0.39	399	-
[1623]	25/10/21	39,650	39,650	38,550	38,920	-140	-0.36	825	-
[1623]	25/10/20	38,960	39,060	38,490	39,060	+560	+1.45	916	-
[1623]	25/10/17	39,000	39,000	38,340	38,500	-300	-0.77	269	-
[1623]	25/10/16	39,190	39,190	38,500	38,800	+330	+0.86	405	-
[1623]	25/10/15	38,090	38,580	37,880	38,470	+590	+1.56	781	-
[1623]	25/10/14	37,940	39,150	37,600	37,880	-760	-1.97	1,019	-
[1623]	25/10/10	39,310	39,310	38,500	38,640	-1,070	-2.69	1,055	-
[1623]	25/10/09	39,300	39,730	39,080	39,710	+810	+2.08	780	-
[1623]	25/10/08	38,350	38,980	37,960	38,900	+750	+1.97	474	-
[1623]	25/10/07	37,850	39,150	37,850	38,150	+650	+1.73	1,123	-
[1623]	25/10/06	38,050	38,050	37,250	37,500	+700	+1.90	734	-
[1623]	25/10/03	36,390	36,800	36,350	36,800	-60	-0.16	80	-
[1623]	25/10/02	36,300	37,000	36,200	36,860	+710	+1.96	409	-
[1623]	25/10/01	36,650	36,650	35,940	36,150	-700	-1.90	218	-
[1623]	25/09/30	37,030	37,030	36,650	36,850	-150	-0.41	349	-
[1623]	25/09/29	36,480	37,160	36,360	37,000	+640	+1.76	595	-
[1623]	25/09/26	37,100	37,150	36,360	36,360	-630	-1.70	654	-
[1623]	25/09/25	36,380	36,990	36,380	36,990	+830	+2.30	719	-
[1623]	25/09/24	35,730	36,300	35,630	36,160	+400	+1.12	304	-
[1623]	25/09/22	35,710	36,050	35,710	35,760	-40	-0.11	214	-
[1623]	25/09/19	36,270	36,270	35,370	35,800	-30	-0.08	293	-
[1623]	25/09/18	35,820	35,880	35,530	35,830	+230	+0.65	369	-
[1623]	25/09/17	36,470	36,470	35,600	35,600	-960	-2.63	593	-
[1623]	25/09/16	36,540	36,620	36,130	36,560	+50	+0.14	263	-
[1623]	25/09/12	36,680	36,690	36,360	36,510	+190	+0.52	481	-
[1623]	25/09/11	35,900	36,640	35,900	36,320	+370	+1.03	551	-
[1623]	25/09/10	35,690	36,000	35,690	35,950	+350	+0.98	507	-
[1623]	25/09/09	36,830	36,830	35,500	35,600	-1,060	-2.89	877	-
[1623]	25/09/08	36,350	36,660	36,110	36,660	+820	+2.29	244	-
[1623]	25/09/05	35,960	36,130	35,670	35,840	+440	+1.24	741	-