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
[1625]	26/10/29	63,050	63,050	61,490	61,750	-1,400.0	-2.22	581	-
[1625]	26/10/28	63,170	63,380	62,700	63,150	+1,140.0	+1.84	424	-
[1625]	26/10/27	61,460	62,430	61,460	62,010	+1,400.0	+2.31	162	-
[1625]	26/10/26	61,800	61,890	60,610	60,610	-1,210.0	-1.96	633	-
[1625]	26/10/23	60,820	61,820	59,890	61,820	-510.0	-0.82	1,593	-
[1625]	26/10/22	64,210	64,980	62,030	62,330	-1,600.0	-2.50	303	-
[1625]	26/10/21	64,400	64,640	63,710	63,930	+970.0	+1.54	206	-
[1625]	26/10/20	63,780	63,780	62,680	62,960	-750.0	-1.18	914	-
[1625]	26/10/19	62,910	63,950	62,560	63,710	-740.0	-1.15	512	-
[1625]	26/10/16	63,930	64,710	63,500	64,450	+1,380.0	+2.19	556	-
[1625]	26/10/15	65,710	65,710	62,730	63,070	-4,050.0	-6.03	1,345	-
[1625]	26/10/14	67,150	67,800	66,740	67,120	-30.0	-0.04	319	-
[1625]	26/10/13	67,900	67,900	66,310	67,150	-1,490.0	-2.17	701	-
[1625]	26/10/09	67,670	68,650	66,000	68,640	+600.0	+0.88	349	-
[1625]	26/10/08	68,720	68,930	68,040	68,040	-1,440.0	-2.07	441	-
[1625]	26/10/07	70,150	70,150	69,270	69,480	-720.0	-1.03	500	-
[1625]	26/10/06	69,990	70,200	69,200	70,200	+630.0	+0.91	766	-
[1625]	26/10/05	68,560	69,570	68,560	69,570	+2,010.0	+2.98	920	-
[1625]	26/10/02	67,010	67,880	66,760	67,560	-260.0	-0.38	524	-
[1625]	26/10/01	66,000	67,840	66,000	67,820	+1,960.0	+2.98	816	-
[1625]	26/09/30	65,190	65,860	65,120	65,860	+870.0	+1.34	286	-
[1625]	26/09/29	64,840	65,010	64,370	64,990	-20.0	-0.03	257	-
[1625]	26/09/28	65,610	65,900	64,760	65,010	-340.0	-0.52	710	-
[1625]	26/09/25	64,190	65,400	64,190	65,350	+1,010.0	+1.57	1,002	-
[1625]	26/09/24	63,490	64,580	63,320	64,340	+1,430.0	+2.27	649	-
[1625]	26/09/18	62,750	63,200	62,260	62,910	+890.0	+1.44	1,004	-
[1625]	26/09/17	62,770	62,800	61,740	62,020	+250.0	+0.40	118	-
[1625]	26/09/16	61,680	61,940	61,270	61,770	+650.0	+1.06	92	-
[1625]	26/09/15	60,710	61,710	60,500	61,120	+40.0	+0.07	313	-
[1625]	26/09/14	60,130	61,470	60,000	61,080	-50.0	-0.08	342	-
[1625]	26/09/11	60,000	61,150	60,000	61,130	-1,110.0	-1.78	350	-
[1625]	26/09/10	62,000	62,240	61,180	62,240	+280.0	+0.45	229	-
[1625]	26/09/09	62,000	62,460	61,900	61,960	-40.0	-0.06	370	-
[1625]	26/09/08	63,840	64,080	62,000	62,000	-2,520.0	-3.91	494	-
[1625]	26/09/07	64,010	65,350	64,010	64,520	+1,340.0	+2.12	668	-
[1625]	26/09/04	62,660	63,500	62,450	63,180	+510.0	+0.81	744	-
[1625]	26/09/03	63,730	63,730	62,170	62,670	-110.0	-0.18	594	-
[1625]	26/09/02	63,260	63,570	62,770	62,780	-2,480.0	-3.80	665	-
[1625]	26/09/01	65,170	65,440	64,470	65,260	-70.0	-0.11	465	-
[1625]	26/08/31	64,650	65,330	63,610	65,330	-200.0	-0.31	486	-
[1625]	26/08/28	65,050	66,000	65,050	65,530	+660.0	+1.02	730	-
[1625]	26/08/27	65,480	65,660	64,420	64,870	+340.0	+0.53	388	-
[1625]	26/08/26	64,870	64,870	63,690	64,530	+50.0	+0.08	310	-
[1625]	26/08/25	63,230	64,480	62,800	64,480	+510.0	+0.80	438	-
[1625]	26/08/24	64,650	64,730	63,910	63,970	-50.0	-0.08	528	-
[1625]	26/08/21	63,230	64,120	62,900	64,020	-60.0	-0.09	405	-
[1625]	26/08/20	64,140	64,400	63,670	64,080	+370.0	+0.58	581	-
[1625]	26/08/19	62,310	64,650	62,310	63,710	-2,550.0	-3.85	2,467	-
[1625]	26/08/18	68,010	68,550	66,150	66,260	-2,630.0	-3.82	1,668	-
[1625]	26/08/17	69,530	69,530	68,110	68,890	-90.0	-0.13	1,882	-
[1625]	26/08/14	68,600	69,600	68,100	68,980	+880.0	+1.29	4,921	-
[1625]	26/08/13	67,640	68,370	67,400	68,100	+1,450.0	+2.18	1,397	-
[1625]	26/08/12	66,060	66,830	65,390	66,650	+590.0	+0.89	809	-
[1625]	26/08/10	65,070	66,060	65,070	66,060	+1,320.0	+2.04	798	-
[1625]	26/08/07	64,560	65,450	63,500	64,740	-170.0	-0.26	386	-
[1625]	26/08/06	65,190	65,340	64,300	64,910	-1,280.0	-1.93	549	-
[1625]	26/08/05	65,800	66,220	65,100	66,190	+2,530.0	+3.97	1,027	-
[1625]	26/08/04	63,840	63,840	62,370	63,660	+820.0	+1.30	608	-
[1625]	26/08/03	63,500	63,500	61,990	62,840	-1,080.0	-1.69	908	-
[1625]	26/07/31	64,180	65,020	63,010	63,920	+3,740.0	+6.21	1,172	-
[1625]	26/07/30	58,470	61,200	58,420	60,180	+1,480.0	+2.52	1,348	-
[1625]	26/07/29	59,550	61,370	57,340	58,700	-850.0	-1.43	1,339	-
[1625]	26/07/28	61,810	61,810	59,390	59,550	-4,260.0	-6.68	5,852	-
[1625]	26/07/27	63,400	63,810	62,660	63,810	+810.0	+1.29	335	-
[1625]	26/07/24	63,520	63,890	62,410	63,000	-1,520.0	-2.36	421	-
[1625]	26/07/23	63,500	65,420	63,500	64,520	+300.0	+0.47	780	-
[1625]	26/07/22	65,210	65,800	64,220	64,220	+720.0	+1.13	6,426	-
[1625]	26/07/21	62,460	63,730	61,720	63,500	+1,130.0	+1.81	581	-
[1625]	26/07/17	62,800	63,190	60,250	62,370	-2,430	-3.75	1,560	-
[1625]	26/07/16	66,100	66,100	64,800	64,800	-2,080	-3.11	939	-
[1625]	26/07/15	66,770	67,010	65,650	66,880	+1,110	+1.69	674	-
[1625]	26/07/14	64,970	65,850	64,490	65,770	-500	-0.75	1,420	-
[1625]	26/07/13	67,980	68,180	65,240	66,270	-1,750	-2.57	1,568	-
[1625]	26/07/10	68,270	68,790	67,670	68,020	+750	+1.11	1,069	-
[1625]	26/07/09	66,450	67,600	66,300	67,270	+1,440	+2.19	1,496	-
[1625]	26/07/08	66,150	67,910	65,550	65,830	-1,790	-2.65	2,492	-
[1625]	26/07/07	69,630	69,700	67,300	67,620	-1,880	-2.71	1,140	-
[1625]	26/07/06	70,200	70,710	68,450	69,500	-510	-0.73	1,664	-
[1625]	26/07/03	68,010	70,010	67,160	70,010	+720	+1.04	747	-
[1625]	26/07/02	70,150	70,600	69,010	69,290	-2,360	-3.29	2,494	-
[1625]	26/07/01	71,500	72,930	70,990	71,650	+1,100	+1.56	1,782	-
[1625]	26/06/30	70,050	71,120	69,300	70,550	+1,300	+1.88	733	-
[1625]	26/06/29	69,630	71,640	67,930	69,250	+490	+0.71	1,466	-
[1625]	26/06/26	70,380	71,110	68,220	68,760	-3,120	-4.34	2,772	-
[1625]	26/06/25	71,340	72,040	70,430	71,880	+2,730	+3.95	1,831	-
[1625]	26/06/24	68,640	70,160	68,140	69,150	-70	-0.10	1,542	-
[1625]	26/06/23	74,220	74,220	69,220	69,220	-3,500	-4.81	2,693	-
[1625]	26/06/22	71,610	73,210	71,500	72,720	+1,770	+2.49	2,565	-
[1625]	26/06/19	72,170	72,200	70,300	70,950	-30	-0.04	2,099	-
[1625]	26/06/18	70,190	71,780	70,190	70,980	+1,600	+2.31	2,432	-
[1625]	26/06/17	67,400	69,470	67,400	69,380	+1,010	+1.48	1,034	-
[1625]	26/06/16	69,090	69,180	68,040	68,370	-200	-0.29	2,053	-
[1625]	26/06/15	67,370	68,570	66,990	68,570	+4,010	+6.21	2,619	-
[1625]	26/06/12	66,030	66,100	64,510	64,560	+1,170	+1.85	1,536	-
[1625]	26/06/11	61,480	63,560	61,140	63,390	-30	-0.05	707	-
[1625]	26/06/10	64,180	65,040	62,930	63,420	-1,760	-2.70	1,843	-
[1625]	26/06/09	64,920	65,420	63,500	65,180	+1,260	+1.97	1,454	-
[1625]	26/06/08	63,390	64,380	62,000	63,920	-3,470	-5.15	2,299	-
[1625]	26/06/05	67,770	67,770	66,050	67,390	-760	-1.12	1,486	-
[1625]	26/06/04	67,930	68,450	67,300	68,150	-830	-1.20	1,842	-
[1625]	26/06/03	66,500	69,350	66,500	68,980	+2,570	+3.87	2,444	-
[1625]	26/06/02	66,560	66,660	64,650	66,410	-40	-0.06	1,398	-
[1625]	26/06/01	65,880	67,540	65,880	66,450	+350	+0.53	2,502	-
[1625]	26/05/29	65,650	66,490	65,200	66,100	+1,860	+2.90	3,269	-
[1625]	26/05/28	63,700	64,560	63,050	64,240	+290	+0.45	660	-
[1625]	26/05/27	65,060	65,340	63,950	63,950	-110	-0.17	1,411	-
[1625]	26/05/26	65,070	65,160	63,970	64,060	-650	-1.00	631	-
[1625]	26/05/25	63,280	64,890	63,000	64,710	+2,430	+3.90	1,114	-
[1625]	26/05/22	61,440	62,530	61,330	62,280	+1,300.0	+2.13	766	-
[1625]	26/05/21	59,980	61,380	59,660	60,980	+2,170.0	+3.69	1,082	-
[1625]	26/05/20	58,780	59,280	58,000	58,810	-970.0	-1.62	829	-
[1625]	26/05/19	60,600	60,710	59,410	59,780	-560.0	-0.93	847	-
[1625]	26/05/18	60,170	61,110	59,900	60,340	+170.0	+0.28	571	-
[1625]	26/05/15	61,420	61,960	59,470	60,170	-620.0	-1.02	619	-
[1625]	26/05/14	61,430	62,200	60,790	60,790	-280.0	-0.46	2,202	-
[1625]	26/05/13	59,580	61,070	59,520	61,070	+490.0	+0.81	1,094	-
[1625]	26/05/12	60,920	61,250	60,180	60,580	+210.0	+0.35	1,162	-
[1625]	26/05/11	61,180	61,200	60,270	60,370	+190.0	+0.32	1,333	-
[1625]	26/05/08	59,030	60,400	59,030	60,180	+700.0	+1.18	4,158	-
[1625]	26/05/07	58,590	60,000	58,590	59,480	+2,880.0	+5.09	1,608	-
[1625]	26/05/01	56,500	56,820	56,430	56,600	+240.0	+0.43	392	-
[1625]	26/04/30	57,200	58,900	56,150	56,360	-810.0	-1.42	606	-
[1625]	26/04/28	58,760	58,760	57,030	57,170	-1,350.0	-2.31	1,027	-
[1625]	26/04/27	57,450	58,750	57,150	58,520	+2,070	+3.67	1,860	-
[1625]	26/04/24	55,920	56,570	55,920	56,450	+290	+0.52	489	-
[1625]	26/04/23	56,600	56,960	55,610	56,160	-390	-0.69	1,070	-
[1625]	26/04/22	56,270	56,650	56,160	56,550	+20	+0.04	791	-
[1625]	26/04/21	56,630	56,860	56,430	56,530	+420	+0.75	1,142	-
[1625]	26/04/20	55,790	56,450	55,770	56,110	+380	+0.68	503	-
[1625]	26/04/17	56,790	56,790	55,730	55,730	-950	-1.68	803	-
[1625]	26/04/16	55,710	56,680	55,710	56,680	+1,210	+2.18	950	-
[1625]	26/04/15	54,630	55,650	54,630	55,470	+840	+1.54	1,557	-
[1625]	26/04/14	54,610	54,870	53,690	54,630	+1,340	+2.51	996	-
[1625]	26/04/13	53,470	53,470	53,170	53,290	-380	-0.71	252	-
[1625]	26/04/10	53,410	53,800	53,160	53,670	+520	+0.98	445	-
[1625]	26/04/09	53,130	53,370	52,860	53,150	-60	-0.11	699	-
[1625]	26/04/08	53,590	53,590	52,620	53,210	+2,620	+5.18	934	-
[1625]	26/04/07	50,910	50,910	50,320	50,590	+310	+0.62	196	-
[1625]	26/04/06	50,170	50,900	50,170	50,280	+80	+0.16	153	-
[1625]	26/04/03	48,930	50,490	48,930	50,200	+890	+1.80	413	-
[1625]	26/04/02	51,000	51,110	49,170	49,310	-1,230	-2.43	610	-
[1625]	26/04/01	49,700	50,540	49,400	50,540	+2,940	+6.18	372	-
[1625]	26/03/31	47,590	48,700	47,180	47,600	-690	-1.43	511	-
[1625]	26/03/30	47,540	48,290	47,340	48,290	-1,330	-2.68	634	-
[1625]	26/03/27	49,570	49,970	49,000	49,620	-700	-1.39	367	-
[1625]	26/03/26	50,370	50,760	49,870	50,320	-170	-0.34	518	-
[1625]	26/03/25	50,690	50,890	49,810	50,490	+1,190	+2.41	284	-
[1625]	26/03/24	50,080	50,080	48,750	49,300	+900	+1.86	647	-
[1625]	26/03/23	49,400	49,400	47,970	48,400	-2,110	-4.18	749	-
[1625]	26/03/19	50,510	50,980	50,440	50,510	-1,240	-2.40	211	-
[1625]	26/03/18	51,090	51,770	51,090	51,750	+930	+1.83	195	-
[1625]	26/03/17	51,410	51,490	50,480	50,820	+90	+0.18	90	-
[1625]	26/03/16	50,760	51,070	50,210	50,730	-20	-0.04	262	-
[1625]	26/03/13	51,110	51,150	50,010	50,750	-660	-1.28	527	-
[1625]	26/03/12	51,410	51,790	51,080	51,410	-530	-1.02	295	-
[1625]	26/03/11	51,800	52,540	51,800	51,940	+650	+1.27	376	-
[1625]	26/03/10	51,520	51,520	50,620	51,290	+1,470	+2.95	1,040	-
[1625]	26/03/09	49,780	49,820	48,190	49,820	-2,570	-4.91	2,156	-
[1625]	26/03/06	51,070	52,390	51,070	52,390	+1,150	+2.24	323	-
[1625]	26/03/05	52,790	53,110	51,240	51,240	+1,110	+2.21	718	-
[1625]	26/03/04	51,310	52,270	50,130	50,130	-2,180	-4.17	1,008	-
[1625]	26/03/03	54,330	54,330	52,260	52,310	-2,350	-4.30	1,218	-
[1625]	26/03/02	54,600	54,740	53,880	54,660	-640	-1.16	713	-
[1625]	26/02/27	55,250	55,420	54,630	55,300	+310	+0.56	710	-
[1625]	26/02/26	55,150	55,430	54,590	54,990	+360	+0.66	966	-
[1625]	26/02/25	54,210	54,730	53,900	54,630	+1,450	+2.73	1,465	-
[1625]	26/02/24	52,500	53,360	52,500	53,180	+420	+0.80	406	-
[1625]	26/02/20	52,830	52,840	52,460	52,760	-550	-1.03	175	-
[1625]	26/02/19	53,360	53,540	53,210	53,310	+460	+0.87	241	-
[1625]	26/02/18	52,460	53,010	52,440	52,850	+390	+0.74	139	-
[1625]	26/02/17	53,020	53,020	51,800	52,460	-330	-0.63	318	-
[1625]	26/02/16	53,590	53,590	52,670	52,790	0	0.00	114	-
[1625]	26/02/13	53,170	53,690	52,790	52,790	-1,030	-1.91	231	-
[1625]	26/02/12	54,390	54,600	53,820	53,820	-440	-0.81	262	-
[1625]	26/02/10	54,410	54,620	54,020	54,260	+850	+1.59	460	-
[1625]	26/02/09	54,000	54,330	53,410	53,410	+1,590	+3.07	2,097	-
[1625]	26/02/06	50,440	51,930	50,340	51,820	+790	+1.55	646	-
[1625]	26/02/05	51,520	51,520	50,590	51,030	-470	-0.91	772	-
[1625]	26/02/04	52,150	52,150	51,110	51,500	-910	-1.74	718	-
[1625]	26/02/03	51,510	52,600	51,510	52,410	+1,900	+3.76	437	-
[1625]	26/02/02	51,760	52,140	50,400	50,510	-920	-1.79	220	-
[1625]	26/01/30	51,100	51,440	50,650	51,430	+260	+0.51	305	-
[1625]	26/01/29	51,860	51,860	50,890	51,170	-120	-0.23	4,533	-
[1625]	26/01/28	51,250	51,450	50,760	51,290	+190	+0.37	983	-
[1625]	26/01/27	50,610	51,270	50,490	51,100	+20	+0.04	202	-
[1625]	26/01/26	51,100	51,200	50,580	51,080	-1,120	-2.15	339	-
[1625]	26/01/23	51,710	52,460	51,710	52,200	+120	+0.23	122	-
[1625]	26/01/22	52,110	52,400	51,980	52,080	+480	+0.93	742	-
[1625]	26/01/21	51,140	51,600	50,050	51,600	+40	+0.08	458	-
[1625]	26/01/20	52,390	52,390	51,440	51,560	-810	-1.55	465	-
[1625]	26/01/19	52,070	52,370	51,780	52,370	-320	-0.61	327	-
[1625]	26/01/16	52,810	52,810	52,260	52,690	-110	-0.21	129	-
[1625]	26/01/15	52,840	52,840	52,310	52,800	+130	+0.25	540	-
[1625]	26/01/14	51,900	52,840	51,900	52,670	+930	+1.80	912	-
[1625]	26/01/13	51,610	51,920	51,600	51,740	+1,420	+2.82	399	-
[1625]	26/01/09	49,470	50,320	49,470	50,320	+360	+0.72	327	-
[1625]	26/01/08	50,930	50,930	49,910	49,960	-930	-1.83	221	-
[1625]	26/01/07	51,300	51,500	50,710	50,890	-460	-0.90	334	-
[1625]	26/01/06	50,810	51,450	50,810	51,350	+880	+1.74	734	-
[1625]	26/01/05	49,750	50,530	49,750	50,470	+1,510	+3.08	1,457	-
[1625]	25/12/30	48,630	49,100	48,630	48,960	+80	+0.16	130	-
[1625]	25/12/29	49,110	49,150	48,880	48,880	-230	-0.47	266	-
[1625]	25/12/26	49,040	49,390	49,040	49,110	+110	+0.22	126	-
[1625]	25/12/25	49,000	49,000	48,830	49,000	+50	+0.10	90	-
[1625]	25/12/24	49,000	49,170	48,850	48,950	-70	-0.14	51	-
[1625]	25/12/23	49,100	49,100	48,800	49,020	+130	+0.27	101	-
[1625]	25/12/22	48,830	49,090	48,610	48,890	+940	+1.96	250	-
[1625]	25/12/19	47,890	48,110	47,800	47,950	+270	+0.57	84	-
[1625]	25/12/18	47,910	47,910	47,240	47,680	-640	-1.32	769	-
[1625]	25/12/17	48,140	48,430	47,570	48,320	+180	+0.37	250	-
[1625]	25/12/16	49,080	49,080	48,070	48,140	-940	-1.92	269	-
[1625]	25/12/15	49,130	49,260	48,750	49,080	-670	-1.35	292	-
[1625]	25/12/12	49,010	49,780	49,010	49,750	+970	+1.99	555	-
[1625]	25/12/11	49,130	49,460	48,520	48,780	-350	-0.71	296	-
[1625]	25/12/10	49,460	49,990	49,020	49,130	-330	-0.67	101	-
[1625]	25/12/09	48,980	49,590	48,980	49,460	+190	+0.39	148	-
[1625]	25/12/08	49,720	49,720	48,900	49,270	+250	+0.51	190	-
[1625]	25/12/05	49,170	49,170	48,830	49,020	-850	-1.70	568	-
[1625]	25/12/04	48,530	49,870	48,530	49,870	+1,180	+2.42	482	-
[1625]	25/12/03	48,530	48,900	48,530	48,690	+460	+0.95	308	-
[1625]	25/12/02	47,930	48,360	47,870	48,230	+300	+0.63	2,144	-
[1625]	25/12/01	48,960	48,960	47,880	47,930	-1,030	-2.10	248	-
[1625]	25/11/28	48,910	48,960	48,640	48,960	+10	+0.02	51	-
[1625]	25/11/27	48,710	48,950	48,680	48,950	+780	+1.62	222	-
[1625]	25/11/26	47,530	48,340	47,530	48,170	+940	+1.99	399	-
[1625]	25/11/25	48,000	48,000	47,230	47,230	-130	-0.27	1,456	-
[1625]	25/11/21	46,980	47,680	46,980	47,360	-930	-1.93	1,039	-
[1625]	25/11/20	48,310	49,180	48,010	48,290	+1,770	+3.80	410	-
[1625]	25/11/19	47,230	47,320	46,520	46,520	-570	-1.21	605	-
[1625]	25/11/18	48,860	48,860	47,090	47,090	-2,030	-4.13	1,102	-
[1625]	25/11/17	49,390	49,390	48,680	49,120	-1,270	-2.52	334	-
[1625]	25/11/14	49,300	50,390	48,780	50,390	+90	+0.18	1,200	-
[1625]	25/11/13	49,870	50,430	49,870	50,300	+530	+1.06	290	-
[1625]	25/11/12	49,380	49,780	49,210	49,770	+500	+1.01	147	-
[1625]	25/11/11	49,580	49,860	49,080	49,270	+190	+0.39	390	-
[1625]	25/11/10	48,980	49,080	48,780	49,080	+630	+1.30	71	-
[1625]	25/11/07	48,600	48,760	48,000	48,450	-980	-1.98	1,013	-
[1625]	25/11/06	48,990	49,640	48,990	49,430	+910	+1.88	533	-
[1625]	25/11/05	49,530	49,530	47,280	48,520	-1,380	-2.77	1,243	-
[1625]	25/11/04	50,300	50,780	49,850	49,900	-430	-0.85	589	-
[1625]	25/10/31	50,130	50,450	49,480	50,330	+1,250	+2.55	874	-
[1625]	25/10/30	48,500	49,330	48,500	49,080	+550	+1.13	1,061	-
[1625]	25/10/29	48,050	48,590	47,900	48,530	+980	+2.06	1,943	-
[1625]	25/10/28	48,200	48,200	47,350	47,550	-590	-1.23	351	-
[1625]	25/10/27	47,850	48,200	47,830	48,140	+1,190	+2.53	544	-
[1625]	25/10/24	47,070	47,100	46,620	46,950	+580	+1.25	251	-
[1625]	25/10/23	47,000	47,000	46,000	46,370	-630	-1.34	448	-
[1625]	25/10/22	46,590	47,000	46,350	47,000	+340	+0.73	526	-
[1625]	25/10/21	46,850	47,210	46,660	46,660	-240	-0.51	250	-
[1625]	25/10/20	46,030	46,950	46,030	46,900	+1,450	+3.19	690	-
[1625]	25/10/17	46,070	46,070	45,450	45,450	-620	-1.35	91	-
[1625]	25/10/16	46,100	46,200	45,820	46,070	+520	+1.14	182	-
[1625]	25/10/15	44,560	45,640	44,560	45,550	+1,140	+2.57	541	-
[1625]	25/10/14	45,180	45,590	44,160	44,410	-1,630	-3.54	721	-
[1625]	25/10/10	47,090	47,090	45,890	46,040	-990	-2.11	692	-
[1625]	25/10/09	47,000	47,100	46,780	47,030	+640	+1.38	581	-
[1625]	25/10/08	46,460	46,940	46,390	46,390	+10	+0.02	162	-
[1625]	25/10/07	47,200	47,200	46,380	46,380	-250	-0.54	673	-
[1625]	25/10/06	46,480	46,680	45,800	46,630	+2,630	+5.98	1,849	-
[1625]	25/10/03	43,220	44,050	43,220	44,000	+1,280	+3.00	254	-
[1625]	25/10/02	42,600	42,830	42,320	42,720	+220	+0.52	408	-
[1625]	25/10/01	42,880	42,880	42,230	42,500	-510	-1.19	139	-
[1625]	25/09/30	42,960	43,130	42,730	43,010	+530	+1.25	137	-
[1625]	25/09/29	42,960	42,960	42,420	42,480	-360	-0.84	1,249	-
[1625]	25/09/26	43,370	43,370	42,760	42,840	-570	-1.31	152	-
[1625]	25/09/25	43,440	43,600	43,170	43,410	+90	+0.21	216	-
[1625]	25/09/24	42,810	43,320	42,640	43,320	+180	+0.42	724	-
[1625]	25/09/22	42,640	43,410	42,640	43,140	+790	+1.87	583	-
[1625]	25/09/19	43,400	43,400	41,950	42,350	-410	-0.96	677	-
[1625]	25/09/18	42,000	42,900	42,000	42,760	+760	+1.81	174	-
[1625]	25/09/17	41,870	42,290	41,690	42,000	-160	-0.38	103	-
[1625]	25/09/16	42,330	42,440	42,030	42,160	+110	+0.26	407	-
[1625]	25/09/12	42,110	42,180	41,850	42,050	+430	+1.03	177	-
[1625]	25/09/11	41,210	41,620	41,210	41,620	+240	+0.58	1,330	-
[1625]	25/09/10	40,830	41,380	40,830	41,380	+550	+1.35	245	-
[1625]	25/09/09	41,220	41,450	40,800	40,830	+10	+0.02	67	-
[1625]	25/09/08	40,630	41,070	40,630	40,820	+510	+1.27	215	-
[1625]	25/09/05	40,000	40,310	39,930	40,310	+640	+1.61	207	-