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
[1624]	26/10/29	78,930	79,110	77,090	77,090	-1,930.0	-2.44	765	-
[1624]	26/10/28	79,370	79,370	78,510	79,020	+1,150.0	+1.48	75	-
[1624]	26/10/27	78,130	78,150	77,510	77,870	+1,160.0	+1.51	91	-
[1624]	26/10/26	78,390	78,480	76,710	76,710	-1,170.0	-1.50	112	-
[1624]	26/10/23	77,860	78,000	75,470	77,880	-630.0	-0.80	387	-
[1624]	26/10/22	80,620	80,690	78,510	78,510	-2,210.0	-2.74	133	-
[1624]	26/10/21	81,070	81,230	80,420	80,720	+660.0	+0.82	144	-
[1624]	26/10/20	81,970	81,970	80,060	80,060	-1,800.0	-2.20	121	-
[1624]	26/10/19	81,840	81,910	80,310	81,860	+20.0	+0.02	579	-
[1624]	26/10/16	80,830	82,190	80,830	81,840	+1,310.0	+1.63	110	-
[1624]	26/10/15	83,130	83,130	79,570	80,530	-3,680.0	-4.37	459	-
[1624]	26/10/14	84,800	84,800	84,110	84,210	-180.0	-0.21	55	-
[1624]	26/10/13	83,880	84,390	83,050	84,390	+350.0	+0.42	147	-
[1624]	26/10/09	83,510	84,220	82,890	84,040	-50.0	-0.06	158	-
[1624]	26/10/08	86,040	86,390	83,480	84,090	-2,270.0	-2.63	275	-
[1624]	26/10/07	86,880	87,280	86,010	86,360	-350.0	-0.40	134	-
[1624]	26/10/06	86,610	86,710	85,850	86,710	+90.0	+0.10	113	-
[1624]	26/10/05	86,000	86,710	85,920	86,620	+1,650.0	+1.94	412	-
[1624]	26/10/02	85,010	85,550	84,200	84,970	-430.0	-0.50	54	-
[1624]	26/10/01	84,050	85,480	83,900	85,400	+2,300.0	+2.77	118	-
[1624]	26/09/30	83,310	84,860	83,100	83,100	-320.0	-0.38	138	-
[1624]	26/09/29	83,100	83,420	82,790	83,420	+220.0	+0.26	64	-
[1624]	26/09/28	84,560	84,670	83,200	83,200	-600.0	-0.72	161	-
[1624]	26/09/25	82,790	84,050	82,790	83,800	+700.0	+0.84	149	-
[1624]	26/09/24	81,800	83,450	81,800	83,100	+1,300.0	+1.59	197	-
[1624]	26/09/18	82,210	82,210	81,340	81,800	+400.0	+0.49	86	-
[1624]	26/09/17	82,000	82,000	81,330	81,400	+470.0	+0.58	253	-
[1624]	26/09/16	80,550	81,000	80,090	80,930	+580.0	+0.72	47	-
[1624]	26/09/15	79,990	80,820	79,310	80,350	+10.0	+0.01	352	-
[1624]	26/09/14	79,510	80,640	79,090	80,340	+70.0	+0.09	102	-
[1624]	26/09/11	80,020	80,280	78,810	80,270	-1,090.0	-1.34	367	-
[1624]	26/09/10	81,540	81,810	80,540	81,360	-1,000.0	-1.21	134	-
[1624]	26/09/09	81,220	82,540	81,040	82,360	+690.0	+0.84	260	-
[1624]	26/09/08	83,330	83,330	81,170	81,670	-2,330.0	-2.77	248	-
[1624]	26/09/07	82,520	84,390	82,520	84,000	+1,480.0	+1.79	151	-
[1624]	26/09/04	82,790	82,790	81,880	82,520	-160.0	-0.19	151	-
[1624]	26/09/03	82,540	83,360	82,220	82,680	+740.0	+0.90	270	-
[1624]	26/09/02	83,100	83,500	81,660	81,940	-2,480.0	-2.94	427	-
[1624]	26/09/01	84,400	84,490	83,850	84,420	+390.0	+0.46	100	-
[1624]	26/08/31	84,640	84,640	83,200	84,030	-1,060.0	-1.25	256	-
[1624]	26/08/28	85,200	85,970	85,090	85,090	-190.0	-0.22	446	-
[1624]	26/08/27	86,530	86,530	84,980	85,280	-1,070.0	-1.24	117	-
[1624]	26/08/26	85,740	86,350	84,650	86,350	+370.0	+0.43	247	-
[1624]	26/08/25	84,310	85,980	84,100	85,980	+1,670.0	+1.98	139	-
[1624]	26/08/24	84,600	85,760	84,310	84,310	+70.0	+0.08	163	-
[1624]	26/08/21	85,370	85,370	83,300	84,240	-2,630.0	-3.03	343	-
[1624]	26/08/20	85,010	86,870	84,140	86,870	+2,170.0	+2.56	367	-
[1624]	26/08/19	85,250	86,700	84,200	84,700	-3,550.0	-4.02	469	-
[1624]	26/08/18	90,780	90,780	88,250	88,250	-1,870.0	-2.08	425	-
[1624]	26/08/17	90,050	90,400	88,650	90,120	+390.0	+0.43	165	-
[1624]	26/08/14	90,990	91,000	88,490	89,730	-270.0	-0.30	202	-
[1624]	26/08/13	87,010	90,080	87,010	90,000	+1,750.0	+1.98	317	-
[1624]	26/08/12	87,750	88,250	87,410	88,250	+1,230.0	+1.41	86	-
[1624]	26/08/10	88,730	88,730	87,000	87,020	-280.0	-0.32	177	-
[1624]	26/08/07	88,200	88,200	86,200	87,300	-540.0	-0.61	281	-
[1624]	26/08/06	87,800	88,640	87,150	87,840	+40.0	+0.05	331	-
[1624]	26/08/05	89,990	90,000	87,320	87,800	+790.0	+0.91	775	-
[1624]	26/08/04	85,470	88,000	84,860	87,010	+1,540.0	+1.80	358	-
[1624]	26/08/03	84,220	85,470	82,360	85,470	+900.0	+1.06	327	-
[1624]	26/07/31	84,420	86,200	84,390	84,570	+1,650.0	+1.99	284	-
[1624]	26/07/30	82,400	83,500	81,110	82,920	+40.0	+0.05	249	-
[1624]	26/07/29	82,440	83,500	80,710	82,880	-120.0	-0.14	584	-
[1624]	26/07/28	87,560	87,560	83,000	83,000	-4,560.0	-5.21	1,127	-
[1624]	26/07/27	86,910	87,560	86,560	87,560	+230.0	+0.26	115	-
[1624]	26/07/24	86,460	87,330	86,000	87,330	-630.0	-0.72	177	-
[1624]	26/07/23	86,560	88,070	86,560	87,960	+1,070.0	+1.23	106	-
[1624]	26/07/22	86,410	88,400	86,410	86,890	+350.0	+0.40	699	-
[1624]	26/07/21	84,840	86,540	83,480	86,540	+4,170.0	+5.06	428	-
[1624]	26/07/17	86,110	86,110	82,370	82,370	-5,130	-5.86	1,145	-
[1624]	26/07/16	88,350	88,510	87,200	87,500	-1,500	-1.69	369	-
[1624]	26/07/15	88,740	89,230	87,170	89,000	+1,340	+1.53	101	-
[1624]	26/07/14	86,570	87,660	86,010	87,660	-620	-0.70	302	-
[1624]	26/07/13	90,190	90,430	87,820	88,280	-1,630	-1.81	641	-
[1624]	26/07/10	89,000	90,350	89,000	89,910	+640	+0.72	154	-
[1624]	26/07/09	89,270	89,270	88,230	89,270	+180	+0.20	230	-
[1624]	26/07/08	90,150	90,400	88,450	89,090	-4,980	-5.29	1,015	-
[1624]	26/07/07	93,950	94,270	90,980	94,070	+70	+0.07	1,385	-
[1624]	26/07/06	92,270	94,000	91,350	94,000	+1,730	+1.87	526	-
[1624]	26/07/03	89,120	92,270	88,800	92,270	+2,170	+2.41	433	-
[1624]	26/07/02	90,580	91,120	89,600	90,100	-1,980	-2.15	470	-
[1624]	26/07/01	89,730	92,080	89,440	92,080	+2,850	+3.19	805	-
[1624]	26/06/30	89,130	89,700	87,900	89,230	+230	+0.26	93	-
[1624]	26/06/29	88,340	89,150	86,880	89,000	+1,930	+2.22	315	-
[1624]	26/06/26	89,700	89,710	87,070	87,070	-2,930	-3.26	280	-
[1624]	26/06/25	90,680	90,870	89,870	90,000	+770	+0.86	324	-
[1624]	26/06/24	88,800	90,720	88,640	89,230	-770	-0.86	854	-
[1624]	26/06/23	93,500	93,650	89,750	90,000	-3,360	-3.60	844	-
[1624]	26/06/22	92,000	93,500	91,720	93,360	+1,650	+1.80	777	-
[1624]	26/06/19	93,830	93,830	91,380	91,710	-1,190	-1.28	227	-
[1624]	26/06/18	92,310	93,370	92,310	92,900	+1,260	+1.37	1,169	-
[1624]	26/06/17	90,290	92,190	90,100	91,640	+1,710	+1.90	557	-
[1624]	26/06/16	89,800	90,420	89,340	89,930	+570	+0.64	407	-
[1624]	26/06/15	89,320	89,940	87,980	89,360	+4,540	+5.35	11,110	-
[1624]	26/06/12	84,990	86,000	84,820	84,820	+2,220	+2.69	346	-
[1624]	26/06/11	81,130	82,780	79,000	82,600	-1,140	-1.36	294	-
[1624]	26/06/10	85,000	85,410	83,070	83,740	-1,690	-1.98	335	-
[1624]	26/06/09	84,270	85,430	84,000	85,430	+1,260	+1.50	197	-
[1624]	26/06/08	86,400	86,400	83,260	84,170	-3,730	-4.24	472	-
[1624]	26/06/05	87,740	87,900	86,650	87,900	+950	+1.09	344	-
[1624]	26/06/04	86,900	87,110	85,600	86,950	+20	+0.02	114	-
[1624]	26/06/03	84,450	87,040	84,010	86,930	+3,520	+4.22	331	-
[1624]	26/06/02	83,380	83,810	82,060	83,410	-1,970	-2.31	380	-
[1624]	26/06/01	87,520	87,750	85,380	85,380	-2,090	-2.39	370	-
[1624]	26/05/29	86,970	87,620	86,550	87,470	+540	+0.62	138	-
[1624]	26/05/28	87,000	87,600	85,580	86,930	-70	-0.08	473	-
[1624]	26/05/27	87,900	89,500	87,000	87,000	-800	-0.91	193	-
[1624]	26/05/26	87,990	88,990	87,270	87,800	-180	-0.20	218	-
[1624]	26/05/25	89,020	89,500	87,000	87,980	+460	+0.53	370	-
[1624]	26/05/22	85,870	87,520	85,870	87,520	+1,910.0	+2.23	499	-
[1624]	26/05/21	86,360	86,360	85,320	85,610	-1,090.0	-1.26	333	-
[1624]	26/05/20	85,330	86,700	83,700	86,700	-30.0	-0.03	331	-
[1624]	26/05/19	88,080	88,650	86,140	86,730	-520.0	-0.60	311	-
[1624]	26/05/18	88,660	89,050	87,000	87,250	-1,270.0	-1.43	245	-
[1624]	26/05/15	91,530	92,050	88,320	88,520	-2,830.0	-3.10	382	-
[1624]	26/05/14	94,400	94,400	91,020	91,350	-2,760.0	-2.93	754	-
[1624]	26/05/13	92,230	94,150	92,230	94,110	+1,970.0	+2.14	535	-
[1624]	26/05/12	93,900	93,960	91,900	92,140	-430.0	-0.46	378	-
[1624]	26/05/11	95,180	95,180	92,430	92,570	-1,440.0	-1.53	305	-
[1624]	26/05/08	92,120	94,380	91,600	94,010	+460.0	+0.49	423	-
[1624]	26/05/07	92,800	94,020	92,120	93,550	+2,840.0	+3.13	464	-
[1624]	26/05/01	90,090	91,150	90,090	90,710	+60.0	+0.07	194	-
[1624]	26/04/30	91,640	93,430	89,870	90,650	-1,850.0	-2.00	254	-
[1624]	26/04/28	91,850	92,940	91,700	92,500	+820.0	+0.89	449	-
[1624]	26/04/27	90,410	91,680	89,490	91,680	+1,290	+1.43	350	-
[1624]	26/04/24	90,130	90,890	89,920	90,390	+260	+0.29	586	-
[1624]	26/04/23	89,810	91,900	88,860	90,130	+550	+0.61	1,888	-
[1624]	26/04/22	88,900	89,860	88,580	89,580	+780	+0.88	209	-
[1624]	26/04/21	90,940	90,940	88,800	88,800	-1,430	-1.58	329	-
[1624]	26/04/20	88,920	90,430	88,700	90,230	+1,570	+1.77	209	-
[1624]	26/04/17	90,010	90,720	88,580	88,660	-1,830	-2.02	157	-
[1624]	26/04/16	91,510	91,900	89,810	90,490	+330	+0.37	365	-
[1624]	26/04/15	91,350	91,350	89,320	90,160	-380	-0.42	1,016	-
[1624]	26/04/14	92,530	92,530	90,000	90,540	+1,010	+1.13	421	-
[1624]	26/04/13	89,840	90,600	87,870	89,530	-470	-0.52	1,141	-
[1624]	26/04/10	88,730	91,730	88,730	90,000	+700	+0.78	269	-
[1624]	26/04/09	89,710	89,900	88,700	89,300	-120	-0.13	268	-
[1624]	26/04/08	88,830	89,480	87,360	89,420	+3,320	+3.86	353	-
[1624]	26/04/07	86,630	87,150	85,530	86,100	-620	-0.71	185	-
[1624]	26/04/06	86,990	87,170	86,200	86,720	-270	-0.31	520	-
[1624]	26/04/03	85,000	87,350	85,000	86,990	+1,860	+2.18	292	-
[1624]	26/04/02	86,310	88,250	85,070	85,130	-690	-0.80	644	-
[1624]	26/04/01	82,310	85,820	82,310	85,820	+5,600	+6.98	383	-
[1624]	26/03/31	80,380	82,250	79,720	80,220	-2,280	-2.76	447	-
[1624]	26/03/30	83,500	83,500	81,100	82,500	-2,500	-2.94	546	-
[1624]	26/03/27	85,170	85,310	83,500	85,000	-170	-0.20	180	-
[1624]	26/03/26	86,170	87,290	85,090	85,170	-120	-0.14	134	-
[1624]	26/03/25	85,880	86,010	85,080	85,290	+1,820	+2.18	242	-
[1624]	26/03/24	85,180	85,180	82,190	83,470	-30	-0.04	484	-
[1624]	26/03/23	85,550	86,990	81,000	83,500	-4,380	-4.98	640	-
[1624]	26/03/19	88,500	89,340	87,510	87,880	-2,410	-2.67	358	-
[1624]	26/03/18	89,010	90,290	88,410	90,290	+2,500	+2.85	159	-
[1624]	26/03/17	87,860	89,490	87,580	87,790	+490	+0.56	5,108	-
[1624]	26/03/16	88,300	88,390	87,000	87,300	-1,000	-1.13	307	-
[1624]	26/03/13	90,180	90,180	87,210	88,300	-900	-1.01	182	-
[1624]	26/03/12	88,290	90,200	88,290	89,200	-1,190	-1.32	300	-
[1624]	26/03/11	90,550	90,830	89,510	90,390	+2,150	+2.44	201	-
[1624]	26/03/10	89,070	89,640	87,910	88,240	+2,720	+3.18	688	-
[1624]	26/03/09	90,000	90,000	83,000	85,520	-5,700	-6.25	5,896	-
[1624]	26/03/06	91,300	91,300	89,100	91,220	-1,580	-1.70	736	-
[1624]	26/03/05	91,910	93,360	90,530	92,800	+3,890	+4.38	372	-
[1624]	26/03/04	94,600	94,600	84,990	88,910	-6,750	-7.06	1,753	-
[1624]	26/03/03	97,820	97,820	94,380	95,660	-2,160	-2.21	577	-
[1624]	26/03/02	95,440	97,950	92,600	97,820	+880	+0.91	551	-
[1624]	26/02/27	97,150	97,200	95,140	96,940	+1,160	+1.21	402	-
[1624]	26/02/26	97,390	97,390	95,480	95,780	+480	+0.50	442	-
[1624]	26/02/25	96,630	96,630	94,020	95,300	+170	+0.18	551	-
[1624]	26/02/24	94,410	97,950	94,400	95,130	+120	+0.13	609	-
[1624]	26/02/20	95,090	95,440	94,450	95,010	-330	-0.35	371	-
[1624]	26/02/19	95,500	95,500	94,250	95,340	+1,180	+1.25	323	-
[1624]	26/02/18	94,300	94,690	93,780	94,160	+1,310	+1.41	192	-
[1624]	26/02/17	94,920	94,920	92,270	92,850	-1,720	-1.82	457	-
[1624]	26/02/16	95,880	96,000	94,380	94,570	+190	+0.20	303	-
[1624]	26/02/13	94,730	95,490	93,510	94,380	-460	-0.49	395	-
[1624]	26/02/12	94,960	95,080	93,000	94,840	-120	-0.13	656	-
[1624]	26/02/10	93,590	96,230	92,950	94,960	+2,870	+3.12	755	-
[1624]	26/02/09	93,770	100,550	91,540	92,090	+3,500	+3.95	736	-
[1624]	26/02/06	88,490	88,590	85,830	88,590	+1,000	+1.14	563	-
[1624]	26/02/05	89,100	89,400	86,760	87,590	-1,370	-1.54	308	-
[1624]	26/02/04	87,320	88,960	86,760	88,960	+1,650	+1.89	412	-
[1624]	26/02/03	83,840	87,310	83,840	87,310	+3,940	+4.73	348	-
[1624]	26/02/02	85,130	85,300	82,770	83,370	-220	-0.26	663	-
[1624]	26/01/30	83,460	83,590	82,450	83,590	+390	+0.47	146	-
[1624]	26/01/29	83,030	83,630	82,730	83,200	+270	+0.33	207	-
[1624]	26/01/28	84,490	84,490	82,230	82,930	-880	-1.05	152	-
[1624]	26/01/27	83,020	83,810	82,790	83,810	+430	+0.52	116	-
[1624]	26/01/26	83,000	84,050	83,000	83,380	-900	-1.07	265	-
[1624]	26/01/23	85,990	85,990	84,280	84,280	-1,220	-1.43	208	-
[1624]	26/01/22	85,930	85,930	84,960	85,500	+1,070	+1.27	305	-
[1624]	26/01/21	84,270	84,660	82,140	84,430	-80	-0.09	420	-
[1624]	26/01/20	85,640	85,770	84,200	84,510	-1,030	-1.20	679	-
[1624]	26/01/19	84,070	85,540	83,620	85,540	+900	+1.06	498	-
[1624]	26/01/16	84,770	84,990	84,190	84,640	+370	+0.44	343	-
[1624]	26/01/15	85,120	85,120	82,340	84,270	+650	+0.78	407	-
[1624]	26/01/14	81,970	83,620	81,970	83,620	+2,420	+2.98	561	-
[1624]	26/01/13	81,000	81,450	80,000	81,200	+2,660	+3.39	509	-
[1624]	26/01/09	77,970	78,540	77,510	78,540	+570	+0.73	186	-
[1624]	26/01/08	77,630	78,310	77,600	77,970	+370	+0.48	264	-
[1624]	26/01/07	77,120	77,800	76,990	77,600	+50	+0.06	501	-
[1624]	26/01/06	76,260	77,610	76,260	77,550	+1,580	+2.08	652	-
[1624]	26/01/05	74,090	75,970	73,500	75,970	+2,900	+3.97	1,997	-
[1624]	25/12/30	73,020	73,070	72,660	73,070	+140	+0.19	90	-
[1624]	25/12/29	73,050	73,200	72,840	72,930	-10	-0.01	316	-
[1624]	25/12/26	72,980	73,050	72,670	72,940	-20	-0.03	113	-
[1624]	25/12/25	72,910	72,960	72,700	72,960	+50	+0.07	129	-
[1624]	25/12/24	72,800	73,050	72,710	72,910	+110	+0.15	83	-
[1624]	25/12/23	72,790	73,050	72,710	72,800	-160	-0.22	119	-
[1624]	25/12/22	72,550	73,200	72,550	72,960	+860	+1.19	144	-
[1624]	25/12/19	71,280	72,440	71,280	72,100	+780	+1.09	210	-
[1624]	25/12/18	72,060	72,060	70,850	71,320	-950	-1.31	345	-
[1624]	25/12/17	72,800	72,800	71,700	72,270	-530	-0.73	187	-
[1624]	25/12/16	73,970	73,990	72,800	72,800	-1,540	-2.07	157	-
[1624]	25/12/15	75,040	75,040	73,860	74,340	-1,060	-1.41	274	-
[1624]	25/12/12	74,860	75,610	74,460	75,400	+1,000	+1.34	138	-
[1624]	25/12/11	76,130	76,130	74,360	74,400	-1,500	-1.98	391	-
[1624]	25/12/10	76,180	76,780	75,290	75,900	-10	-0.01	255	-
[1624]	25/12/09	75,790	76,000	75,580	75,910	+410	+0.54	170	-
[1624]	25/12/08	74,970	75,500	74,470	75,500	+850	+1.14	226	-
[1624]	25/12/05	74,250	74,650	74,220	74,650	-50	-0.07	114	-
[1624]	25/12/04	73,130	74,700	73,130	74,700	+1,600	+2.19	199	-
[1624]	25/12/03	72,330	73,180	72,330	73,100	+830	+1.15	81	-
[1624]	25/12/02	72,980	72,980	72,270	72,270	-340	-0.47	98	-
[1624]	25/12/01	75,000	75,000	72,610	72,610	-1,090	-1.48	224	-
[1624]	25/11/28	72,950	74,580	72,950	73,700	+850	+1.17	134	-
[1624]	25/11/27	73,100	75,500	72,700	72,850	-250	-0.34	239	-
[1624]	25/11/26	71,720	73,470	71,720	73,100	+1,680	+2.35	266	-
[1624]	25/11/25	72,220	72,400	71,290	71,420	0	0.00	82	-
[1624]	25/11/21	72,220	72,440	70,700	71,420	-1,910	-2.60	907	-
[1624]	25/11/20	72,360	73,640	72,330	73,330	+2,470	+3.49	283	-
[1624]	25/11/19	72,070	72,080	70,030	70,860	-1,490	-2.06	327	-
[1624]	25/11/18	74,910	74,910	72,350	72,350	-2,730	-3.64	443	-
[1624]	25/11/17	75,140	75,140	74,370	75,080	-90	-0.12	214	-
[1624]	25/11/14	76,020	76,020	74,780	75,170	-1,420	-1.85	412	-
[1624]	25/11/13	76,000	76,590	75,470	76,590	+950	+1.26	448	-
[1624]	25/11/12	75,000	75,640	74,270	75,640	+690	+0.92	91	-
[1624]	25/11/11	75,830	75,830	74,660	74,950	-930	-1.23	203	-
[1624]	25/11/10	75,500	75,900	75,500	75,880	+490	+0.65	97	-
[1624]	25/11/07	76,500	76,500	74,650	75,390	-1,620	-2.10	355	-
[1624]	25/11/06	74,980	77,010	74,980	77,010	+2,170	+2.90	182	-
[1624]	25/11/05	76,790	76,790	72,610	74,840	-2,010	-2.62	806	-
[1624]	25/11/04	76,850	77,460	76,370	76,850	+490	+0.64	194	-
[1624]	25/10/31	77,270	77,270	75,810	76,360	+60	+0.08	953	-
[1624]	25/10/30	76,150	76,560	75,670	76,300	-280	-0.37	305	-
[1624]	25/10/29	77,440	77,520	76,100	76,580	-580	-0.75	400	-
[1624]	25/10/28	79,710	79,710	76,630	77,160	-4,050	-4.99	674	-
[1624]	25/10/27	78,920	81,210	77,500	81,210	+3,790	+4.90	346	-
[1624]	25/10/24	76,820	77,420	76,300	77,420	+1,260	+1.65	351	-
[1624]	25/10/23	75,870	77,370	74,960	76,160	+290	+0.38	153	-
[1624]	25/10/22	74,650	76,100	74,650	75,870	+1,470	+1.98	137	-
[1624]	25/10/21	76,460	76,500	74,400	74,400	-560	-0.75	171	-
[1624]	25/10/20	74,300	77,840	74,280	74,960	+1,580	+2.15	98	-
[1624]	25/10/17	73,500	73,940	73,010	73,380	-330	-0.45	122	-
[1624]	25/10/16	73,870	74,510	73,620	73,710	+270	+0.37	240	-
[1624]	25/10/15	71,870	73,440	71,870	73,440	+2,290	+3.22	197	-
[1624]	25/10/14	71,400	72,570	70,630	71,150	-1,610	-2.21	738	-
[1624]	25/10/10	74,590	74,590	72,700	72,760	-1,640	-2.20	155	-
[1624]	25/10/09	74,140	74,670	74,140	74,400	+260	+0.35	78	-
[1624]	25/10/08	73,110	76,340	73,110	74,140	+1,030	+1.41	203	-
[1624]	25/10/07	73,970	74,420	72,850	73,110	-510	-0.69	330	-
[1624]	25/10/06	76,330	76,330	72,630	73,620	+4,290	+6.19	590	-
[1624]	25/10/03	68,880	69,330	68,670	69,330	+450	+0.65	92	-
[1624]	25/10/02	68,090	68,880	67,990	68,880	+900	+1.32	385	-
[1624]	25/10/01	69,110	69,110	67,900	67,980	-1,690	-2.43	231	-
[1624]	25/09/30	69,360	69,750	69,260	69,670	+410	+0.59	290	-
[1624]	25/09/29	69,210	69,260	69,010	69,260	+60	+0.09	99	-
[1624]	25/09/26	69,040	69,500	68,980	69,200	-100	-0.14	433	-
[1624]	25/09/25	69,500	69,580	69,200	69,300	+280	+0.41	149	-
[1624]	25/09/24	67,950	69,020	67,800	69,020	+1,070	+1.57	176	-
[1624]	25/09/22	67,520	68,260	67,520	67,950	+430	+0.64	145	-
[1624]	25/09/19	68,500	68,540	66,920	67,520	-240	-0.35	245	-
[1624]	25/09/18	67,230	68,090	67,230	67,760	+230	+0.34	76	-
[1624]	25/09/17	67,860	67,860	67,410	67,530	-690	-1.01	83	-
[1624]	25/09/16	68,220	68,600	67,900	68,220	+500	+0.74	189	-
[1624]	25/09/12	68,720	68,720	67,720	67,720	-70	-0.10	460	-
[1624]	25/09/11	66,940	67,790	66,940	67,790	+760	+1.13	189	-
[1624]	25/09/10	66,960	67,030	66,800	67,030	-440	-0.65	96	-
[1624]	25/09/09	67,790	67,980	66,980	67,470	+110	+0.16	110	-
[1624]	25/09/08	67,110	67,470	66,870	67,360	+1,170	+1.77	170	-
[1624]	25/09/05	65,860	66,190	65,530	66,190	+790	+1.21	356	-