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
[1626]	26/10/29	49,300	49,300	48,160	48,770	+170.0	+0.35	368	-
[1626]	26/10/28	49,610	49,610	48,600	48,600	-420.0	-0.86	391	-
[1626]	26/10/27	49,130	49,320	48,990	49,020	-110.0	-0.22	68	-
[1626]	26/10/26	48,860	49,190	48,790	49,130	+90.0	+0.18	77	-
[1626]	26/10/23	49,310	49,670	48,680	49,040	-690.0	-1.39	680	-
[1626]	26/10/22	49,810	50,370	49,470	49,730	+110.0	+0.22	177	-
[1626]	26/10/21	50,030	50,030	49,620	49,620	+290.0	+0.59	104	-
[1626]	26/10/20	49,880	49,880	49,310	49,330	-550.0	-1.10	70	-
[1626]	26/10/19	49,130	49,880	49,130	49,880	+50.0	+0.10	221	-
[1626]	26/10/16	48,990	50,280	48,990	49,830	+1,060.0	+2.17	370	-
[1626]	26/10/15	48,700	48,820	48,430	48,770	-630.0	-1.28	616	-
[1626]	26/10/14	49,210	49,400	49,080	49,400	+400.0	+0.82	35	-
[1626]	26/10/13	49,600	49,600	48,840	49,000	-480.0	-0.97	58	-
[1626]	26/10/09	48,780	49,480	48,780	49,480	+480.0	+0.98	146	-
[1626]	26/10/08	49,040	49,220	48,720	49,000	+40.0	+0.08	162	-
[1626]	26/10/07	49,290	49,470	48,960	48,960	-180.0	-0.37	88	-
[1626]	26/10/06	49,320	49,350	48,990	49,140	0	+0.00	125	-
[1626]	26/10/05	49,210	49,210	48,740	49,140	+410.0	+0.84	143	-
[1626]	26/10/02	48,920	49,240	48,630	48,730	-890.0	-1.79	148	-
[1626]	26/10/01	49,350	49,730	49,050	49,620	+390.0	+0.79	325	-
[1626]	26/09/30	48,880	49,360	48,610	49,230	+750.0	+1.55	565	-
[1626]	26/09/29	49,070	49,070	48,230	48,480	-390.0	-0.80	445	-
[1626]	26/09/28	49,130	49,200	48,810	48,870	-190.0	-0.39	461	-
[1626]	26/09/25	49,120	49,250	48,610	49,060	+30.0	+0.06	223	-
[1626]	26/09/24	49,850	50,010	48,980	49,030	-790.0	-1.59	557	-
[1626]	26/09/18	50,350	50,350	49,660	49,820	-380.0	-0.76	134	-
[1626]	26/09/17	49,250	50,200	49,250	50,200	+990.0	+2.01	212	-
[1626]	26/09/16	49,210	49,290	48,900	49,210	-300.0	-0.61	370	-
[1626]	26/09/15	49,180	49,520	48,900	49,510	+810.0	+1.66	209	-
[1626]	26/09/14	47,980	48,800	47,980	48,700	+330.0	+0.68	348	-
[1626]	26/09/11	47,370	48,560	45,970	48,370	-820.0	-1.67	876	-
[1626]	26/09/10	48,310	49,190	48,300	49,190	+670.0	+1.38	188	-
[1626]	26/09/09	48,530	49,070	48,470	48,520	-690.0	-1.40	404	-
[1626]	26/09/08	48,310	49,310	48,310	49,210	+450.0	+0.92	7,355	-
[1626]	26/09/07	48,050	48,760	48,040	48,760	+230.0	+0.47	234	-
[1626]	26/09/04	48,050	48,760	48,050	48,530	+1,180.0	+2.49	280	-
[1626]	26/09/03	47,580	48,480	47,350	47,350	-190.0	-0.40	268	-
[1626]	26/09/02	48,000	48,340	47,540	47,540	-1,740.0	-3.53	778	-
[1626]	26/09/01	49,240	49,450	49,000	49,280	+20.0	+0.04	878	-
[1626]	26/08/31	48,700	49,260	48,450	49,260	+410.0	+0.84	497	-
[1626]	26/08/28	47,970	48,870	47,970	48,850	+810.0	+1.69	316	-
[1626]	26/08/27	48,040	48,220	47,900	48,040	-60.0	-0.12	94	-
[1626]	26/08/26	48,000	48,280	47,970	48,100	+240.0	+0.50	427	-
[1626]	26/08/25	47,550	47,940	47,500	47,860	+660.0	+1.40	64	-
[1626]	26/08/24	47,460	47,500	47,190	47,200	-20.0	-0.04	145	-
[1626]	26/08/21	47,360	47,560	47,220	47,220	-630.0	-1.32	156	-
[1626]	26/08/20	47,000	47,850	47,000	47,850	+1,220.0	+2.62	328	-
[1626]	26/08/19	47,610	47,750	46,630	46,630	-1,120.0	-2.35	215	-
[1626]	26/08/18	48,090	48,390	47,750	47,750	-410.0	-0.85	205	-
[1626]	26/08/17	48,230	48,400	48,070	48,160	-400.0	-0.82	482	-
[1626]	26/08/14	47,940	48,680	47,700	48,560	+860.0	+1.80	516	-
[1626]	26/08/13	48,160	48,160	47,310	47,700	+150.0	+0.32	489	-
[1626]	26/08/12	47,500	47,900	47,320	47,550	+50.0	+0.11	497	-
[1626]	26/08/10	46,560	47,500	46,560	47,500	+1,640.0	+3.58	2,672	-
[1626]	26/08/07	45,280	45,860	44,940	45,860	+730.0	+1.62	998	-
[1626]	26/08/06	44,490	45,250	44,490	45,130	+160.0	+0.36	410	-
[1626]	26/08/05	44,210	44,970	44,210	44,970	+1,260.0	+2.88	154	-
[1626]	26/08/04	44,400	44,400	43,630	43,710	-670.0	-1.51	301	-
[1626]	26/08/03	44,110	44,380	43,450	44,380	+80.0	+0.18	1,817	-
[1626]	26/07/31	44,640	44,990	44,220	44,300	-390.0	-0.87	2,750	-
[1626]	26/07/30	45,190	45,230	44,440	44,690	-550.0	-1.22	445	-
[1626]	26/07/29	44,770	45,370	44,620	45,240	+580.0	+1.30	530	-
[1626]	26/07/28	44,330	44,660	43,800	44,660	+60.0	+0.13	1,040	-
[1626]	26/07/27	43,860	44,600	43,860	44,600	+1,100.0	+2.53	473	-
[1626]	26/07/24	43,180	43,500	43,080	43,500	-380.0	-0.87	531	-
[1626]	26/07/23	43,710	43,880	43,500	43,880	+160.0	+0.37	488	-
[1626]	26/07/22	44,500	44,500	43,720	43,720	-680.0	-1.53	366	-
[1626]	26/07/21	44,060	44,470	43,720	44,400	+720.0	+1.65	283	-
[1626]	26/07/17	43,950	44,430	43,500	43,680	-710	-1.60	631	-
[1626]	26/07/16	44,380	44,670	44,310	44,390	-110	-0.25	1,158	-
[1626]	26/07/15	44,720	45,100	44,450	44,500	-920	-2.03	249	-
[1626]	26/07/14	44,590	45,440	44,000	45,420	+380	+0.84	444	-
[1626]	26/07/13	44,810	45,040	44,670	45,040	+260	+0.58	518	-
[1626]	26/07/10	44,980	45,050	44,600	44,780	+500	+1.13	1,279	-
[1626]	26/07/09	44,960	44,960	44,000	44,280	-170	-0.38	101	-
[1626]	26/07/08	43,610	44,570	43,610	44,450	+950	+2.18	617	-
[1626]	26/07/07	44,070	44,680	43,500	43,500	-650	-1.47	212	-
[1626]	26/07/06	44,040	44,150	43,660	44,150	+120	+0.27	109	-
[1626]	26/07/03	43,950	44,240	43,740	44,030	+270	+0.62	260	-
[1626]	26/07/02	42,850	43,760	42,820	43,760	+1,180	+2.77	372	-
[1626]	26/07/01	42,710	43,160	42,500	42,580	-190	-0.44	266	-
[1626]	26/06/30	42,730	42,990	42,320	42,770	+140	+0.33	268	-
[1626]	26/06/29	41,950	42,810	41,950	42,630	+530	+1.26	240	-
[1626]	26/06/26	42,630	42,630	41,910	42,100	-1,370	-3.15	1,579	-
[1626]	26/06/25	43,160	43,540	42,500	43,470	+790	+1.85	610	-
[1626]	26/06/24	42,430	42,780	42,420	42,680	+270	+0.64	104	-
[1626]	26/06/23	43,420	43,420	42,410	42,410	-1,090	-2.51	760	-
[1626]	26/06/22	43,590	43,830	43,440	43,500	+170	+0.39	208	-
[1626]	26/06/19	44,160	44,160	43,260	43,330	-660	-1.50	762	-
[1626]	26/06/18	43,590	44,100	43,590	43,990	+680	+1.57	636	-
[1626]	26/06/17	43,040	43,390	43,040	43,310	-30	-0.07	128	-
[1626]	26/06/16	43,620	43,620	43,080	43,340	-320	-0.73	303	-
[1626]	26/06/15	43,360	44,080	43,360	43,660	+680	+1.58	1,117	-
[1626]	26/06/12	43,850	43,850	42,770	42,980	-200	-0.46	721	-
[1626]	26/06/11	42,700	43,420	42,550	43,180	-220	-0.51	262	-
[1626]	26/06/10	43,580	43,580	42,850	43,400	-500	-1.14	240	-
[1626]	26/06/09	44,060	44,060	43,280	43,900	+150	+0.34	622	-
[1626]	26/06/08	42,550	43,860	42,550	43,750	-640	-1.44	1,172	-
[1626]	26/06/05	43,500	44,390	43,500	44,390	+730	+1.67	887	-
[1626]	26/06/04	45,010	45,010	43,660	43,660	-1,970	-4.32	893	-
[1626]	26/06/03	46,340	46,340	45,210	45,630	-430	-0.93	1,190	-
[1626]	26/06/02	46,700	47,300	45,450	46,060	+60	+0.13	3,146	-
[1626]	26/06/01	44,460	46,140	44,460	46,000	+1,540	+3.46	1,045	-
[1626]	26/05/29	43,950	44,840	43,950	44,460	+980	+2.25	2,247	-
[1626]	26/05/28	43,620	43,700	43,150	43,480	-220	-0.50	167	-
[1626]	26/05/27	44,560	44,750	43,700	43,700	-560	-1.27	464	-
[1626]	26/05/26	43,000	44,380	43,000	44,260	+950	+2.19	477	-
[1626]	26/05/25	43,250	43,580	42,720	43,310	+60	+0.14	1,135	-
[1626]	26/05/22	42,670	43,340	42,670	43,250	+650.0	+1.53	1,096	-
[1626]	26/05/21	41,720	43,000	41,430	42,600	+1,310.0	+3.17	2,591	-
[1626]	26/05/20	41,980	41,980	41,190	41,290	-840.0	-1.99	415	-
[1626]	26/05/19	41,710	42,130	41,010	42,130	+880.0	+2.13	693	-
[1626]	26/05/18	41,170	41,460	40,990	41,250	+390.0	+0.95	1,731	-
[1626]	26/05/15	40,340	40,860	40,340	40,860	+630.0	+1.57	588	-
[1626]	26/05/14	40,940	40,940	40,200	40,230	-900.0	-2.19	646	-
[1626]	26/05/13	40,430	41,150	40,430	41,130	+350.0	+0.86	1,203	-
[1626]	26/05/12	40,470	40,800	40,370	40,780	+330.0	+0.82	758	-
[1626]	26/05/11	41,200	41,210	40,450	40,450	-420.0	-1.03	464	-
[1626]	26/05/08	41,440	41,630	40,870	40,870	-670.0	-1.61	486	-
[1626]	26/05/07	40,480	41,660	40,480	41,540	+1,740.0	+4.37	2,572	-
[1626]	26/05/01	39,270	39,820	39,270	39,800	+130.0	+0.33	739	-
[1626]	26/04/30	39,340	40,000	39,130	39,670	-350.0	-0.87	4,558	-
[1626]	26/04/28	40,530	40,630	40,020	40,020	-720.0	-1.77	825	-
[1626]	26/04/27	40,970	41,090	40,500	40,740	-250	-0.61	2,168	-
[1626]	26/04/24	40,920	41,320	40,710	40,990	-160	-0.39	581	-
[1626]	26/04/23	41,740	41,900	40,970	41,150	-460	-1.11	1,925	-
[1626]	26/04/22	41,200	41,730	41,060	41,610	+410	+1.00	531	-
[1626]	26/04/21	41,000	41,200	40,720	41,200	+600	+1.48	746	-
[1626]	26/04/20	40,700	40,700	40,390	40,600	+230	+0.57	434	-
[1626]	26/04/17	40,320	40,570	40,320	40,370	+50	+0.12	3,468	-
[1626]	26/04/16	40,020	40,550	40,020	40,320	+720	+1.82	843	-
[1626]	26/04/15	39,600	39,840	39,260	39,600	+610	+1.56	836	-
[1626]	26/04/14	38,690	39,170	38,690	38,990	+900	+2.36	526	-
[1626]	26/04/13	37,770	38,300	37,770	38,090	0	0.00	167	-
[1626]	26/04/10	39,060	39,060	38,090	38,090	-630	-1.63	142	-
[1626]	26/04/09	39,700	39,700	38,700	38,720	-280	-0.72	223	-
[1626]	26/04/08	39,030	39,470	39,000	39,000	+670	+1.75	363	-
[1626]	26/04/07	38,950	38,950	38,330	38,330	-330	-0.85	123	-
[1626]	26/04/06	38,470	38,960	38,470	38,660	+330	+0.86	97	-
[1626]	26/04/03	38,800	38,800	38,330	38,330	+90	+0.24	173	-
[1626]	26/04/02	39,000	39,210	38,070	38,240	-540	-1.39	367	-
[1626]	26/04/01	39,210	39,210	38,400	38,780	+960	+2.54	237	-
[1626]	26/03/31	37,660	38,380	37,600	37,820	0	0.00	233	-
[1626]	26/03/30	37,200	37,820	37,130	37,820	-690	-1.79	338	-
[1626]	26/03/27	38,310	38,680	37,940	38,510	+580	+1.53	134	-
[1626]	26/03/26	38,460	38,530	37,910	37,930	-240	-0.63	289	-
[1626]	26/03/25	37,860	38,320	37,790	38,170	+630	+1.68	186	-
[1626]	26/03/24	38,120	38,120	37,350	37,540	+90	+0.24	417	-
[1626]	26/03/23	37,300	37,500	37,050	37,450	-540	-1.42	555	-
[1626]	26/03/19	38,120	38,480	37,990	37,990	-830	-2.14	240	-
[1626]	26/03/18	38,860	38,940	38,520	38,820	+390	+1.01	185	-
[1626]	26/03/17	38,580	38,590	38,310	38,430	+100	+0.26	46	-
[1626]	26/03/16	38,300	38,700	38,220	38,330	-130	-0.34	547	-
[1626]	26/03/13	38,310	38,620	38,130	38,460	-30	-0.08	379	-
[1626]	26/03/12	38,830	38,830	38,380	38,490	-540	-1.38	110	-
[1626]	26/03/11	38,950	39,410	38,750	39,030	+720	+1.88	220	-
[1626]	26/03/10	38,500	38,500	38,080	38,310	+410	+1.08	133	-
[1626]	26/03/09	37,550	37,900	37,250	37,900	-820	-2.12	511	-
[1626]	26/03/06	38,160	38,850	38,160	38,720	+410	+1.07	302	-
[1626]	26/03/05	39,020	39,020	38,250	38,310	+310	+0.82	695	-
[1626]	26/03/04	37,800	38,350	37,660	38,000	+900	+2.43	1,022	-
[1626]	26/03/03	39,080	39,080	37,100	37,100	-1,980	-5.07	497	-
[1626]	26/03/02	39,300	39,300	38,810	39,080	-470	-1.19	610	-
[1626]	26/02/27	39,620	39,620	39,310	39,550	+470	+1.20	588	-
[1626]	26/02/26	39,000	39,380	38,800	39,080	+1,020	+2.68	746	-
[1626]	26/02/25	38,470	38,470	38,010	38,060	+170	+0.45	465	-
[1626]	26/02/24	38,300	38,300	37,830	37,890	-630	-1.64	457	-
[1626]	26/02/20	39,010	39,010	38,420	38,520	-560	-1.43	342	-
[1626]	26/02/19	38,810	39,100	38,650	39,080	+270	+0.70	265	-
[1626]	26/02/18	38,600	38,820	38,500	38,810	+210	+0.54	246	-
[1626]	26/02/17	39,350	39,350	38,500	38,600	-590	-1.51	206	-
[1626]	26/02/16	38,900	39,250	38,890	39,190	+400	+1.03	241	-
[1626]	26/02/13	39,490	39,600	38,720	38,790	-1,360	-3.39	334	-
[1626]	26/02/12	40,800	40,800	40,150	40,150	-430	-1.06	170	-
[1626]	26/02/10	39,710	40,770	39,710	40,580	+1,210	+3.07	426	-
[1626]	26/02/09	39,970	39,970	39,290	39,370	+570	+1.47	477	-
[1626]	26/02/06	38,910	38,910	38,330	38,800	-120	-0.31	181	-
[1626]	26/02/05	39,950	39,950	38,920	38,920	-390	-0.99	1,432	-
[1626]	26/02/04	40,670	40,670	39,300	39,310	-1,570	-3.84	4,360	-
[1626]	26/02/03	40,500	41,090	40,500	40,880	+380	+0.94	80	-
[1626]	26/02/02	40,790	40,870	40,310	40,500	-60	-0.15	53	-
[1626]	26/01/30	40,870	40,890	40,560	40,560	0	0.00	78	-
[1626]	26/01/29	41,100	41,100	40,250	40,560	-470	-1.15	657	-
[1626]	26/01/28	41,000	41,120	40,790	41,030	-160	-0.39	293	-
[1626]	26/01/27	41,360	41,360	41,080	41,190	-100	-0.24	254	-
[1626]	26/01/26	41,280	41,450	41,170	41,290	-690	-1.64	230	-
[1626]	26/01/23	42,210	42,210	41,750	41,980	+320	+0.77	760	-
[1626]	26/01/22	41,900	41,900	41,270	41,660	+460	+1.12	79	-
[1626]	26/01/21	41,580	41,580	41,070	41,200	-670	-1.60	350	-
[1626]	26/01/20	42,560	42,560	41,710	41,870	-350	-0.83	253	-
[1626]	26/01/19	42,240	42,280	42,020	42,220	-20	-0.05	305	-
[1626]	26/01/16	42,380	42,480	42,190	42,240	-290	-0.68	185	-
[1626]	26/01/15	42,400	42,620	42,400	42,530	+60	+0.14	143	-
[1626]	26/01/14	42,620	42,630	42,340	42,470	-210	-0.49	240	-
[1626]	26/01/13	43,010	43,190	42,620	42,680	+100	+0.23	203	-
[1626]	26/01/09	42,400	42,590	42,230	42,580	+70	+0.16	115	-
[1626]	26/01/08	42,790	42,790	42,400	42,510	-410	-0.96	128	-
[1626]	26/01/07	43,320	43,320	42,800	42,920	-400	-0.92	100	-
[1626]	26/01/06	43,000	43,320	42,990	43,320	+420	+0.98	112	-
[1626]	26/01/05	42,850	42,900	42,520	42,900	+620	+1.47	393	-
[1626]	25/12/30	42,580	42,580	42,260	42,280	-300	-0.70	112	-
[1626]	25/12/29	42,400	42,730	42,400	42,580	+130	+0.31	56	-
[1626]	25/12/26	42,690	42,880	42,450	42,450	+40	+0.09	146	-
[1626]	25/12/25	42,400	42,410	42,240	42,410	+240	+0.57	281	-
[1626]	25/12/24	42,550	42,550	42,170	42,170	-350	-0.82	99	-
[1626]	25/12/23	42,250	42,520	42,250	42,520	+270	+0.64	66	-
[1626]	25/12/22	42,960	42,960	42,070	42,250	+160	+0.38	246	-
[1626]	25/12/19	42,160	42,320	41,920	42,090	+190	+0.45	93	-
[1626]	25/12/18	41,840	41,940	41,500	41,900	+130	+0.31	60	-
[1626]	25/12/17	42,240	42,240	41,530	41,770	-140	-0.33	57	-
[1626]	25/12/16	42,240	42,240	41,800	41,910	-310	-0.73	188	-
[1626]	25/12/15	42,210	42,310	42,080	42,220	-280	-0.66	357	-
[1626]	25/12/12	42,420	42,520	42,050	42,500	+850	+2.04	304	-
[1626]	25/12/11	42,200	42,200	41,590	41,650	-880	-2.07	474	-
[1626]	25/12/10	42,680	42,680	42,250	42,530	+40	+0.09	97	-
[1626]	25/12/09	42,710	42,710	42,460	42,490	-500	-1.16	87	-
[1626]	25/12/08	43,140	43,140	42,710	42,990	-310	-0.72	87	-
[1626]	25/12/05	42,850	43,300	42,560	43,300	+180	+0.42	46	-
[1626]	25/12/04	42,150	43,130	42,150	43,120	+970	+2.30	90	-
[1626]	25/12/03	42,360	42,410	41,870	42,150	+150	+0.36	965	-
[1626]	25/12/02	42,800	42,800	42,000	42,000	-520	-1.22	508	-
[1626]	25/12/01	43,050	43,050	42,480	42,520	-480	-1.12	946	-
[1626]	25/11/28	43,270	43,270	42,930	43,000	0	0.00	87	-
[1626]	25/11/27	43,340	43,340	42,890	43,000	+150	+0.35	181	-
[1626]	25/11/26	42,650	43,010	42,390	42,850	+790	+1.88	372	-
[1626]	25/11/25	43,240	43,240	42,000	42,060	-910	-2.12	237	-
[1626]	25/11/21	42,670	43,040	42,500	42,970	-60	-0.14	376	-
[1626]	25/11/20	43,730	43,730	43,020	43,030	+440	+1.03	159	-
[1626]	25/11/19	42,840	42,950	42,590	42,590	-80	-0.19	243	-
[1626]	25/11/18	43,780	43,780	42,670	42,670	-1,110	-2.54	656	-
[1626]	25/11/17	43,940	43,940	43,390	43,780	-160	-0.36	352	-
[1626]	25/11/14	43,650	44,010	43,590	43,940	-380	-0.86	322	-
[1626]	25/11/13	44,770	44,770	44,190	44,320	-290	-0.65	537	-
[1626]	25/11/12	44,250	44,740	44,250	44,610	-80	-0.18	141	-
[1626]	25/11/11	44,960	44,960	44,500	44,690	+430	+0.97	181	-
[1626]	25/11/10	44,530	44,640	44,060	44,260	-230	-0.52	116	-
[1626]	25/11/07	44,060	44,490	43,740	44,490	+490	+1.11	328	-
[1626]	25/11/06	44,280	44,550	43,840	44,000	+30	+0.07	133	-
[1626]	25/11/05	44,650	44,700	43,100	43,970	-580	-1.30	409	-
[1626]	25/11/04	45,600	46,330	44,490	44,550	-990	-2.17	255	-
[1626]	25/10/31	45,040	45,740	45,040	45,540	+590	+1.31	426	-
[1626]	25/10/30	44,910	45,050	44,550	44,950	-340	-0.75	382	-
[1626]	25/10/29	45,540	45,540	44,840	45,290	-10	-0.02	150	-
[1626]	25/10/28	45,540	45,540	45,170	45,300	-320	-0.70	333	-
[1626]	25/10/27	44,690	45,620	44,690	45,620	+920	+2.06	111	-
[1626]	25/10/24	44,560	44,790	44,500	44,700	+580	+1.31	76	-
[1626]	25/10/23	44,290	44,510	44,070	44,120	-650	-1.45	170	-
[1626]	25/10/22	45,140	45,140	44,350	44,770	-70	-0.16	39	-
[1626]	25/10/21	45,270	45,410	44,740	44,840	+140	+0.31	338	-
[1626]	25/10/20	43,980	44,700	43,980	44,700	+1,380	+3.19	273	-
[1626]	25/10/17	43,570	43,620	43,210	43,320	-320	-0.73	47	-
[1626]	25/10/16	43,700	43,750	43,390	43,640	+340	+0.79	69	-
[1626]	25/10/15	43,410	43,440	43,180	43,300	+450	+1.05	78	-
[1626]	25/10/14	43,290	43,360	42,660	42,850	-1,070	-2.44	295	-
[1626]	25/10/10	44,130	44,250	43,800	43,920	-390	-0.88	169	-
[1626]	25/10/09	43,820	44,570	43,820	44,310	+610	+1.40	283	-
[1626]	25/10/08	43,900	44,220	43,700	43,700	-60	-0.14	336	-
[1626]	25/10/07	44,160	44,160	43,760	43,760	-280	-0.64	263	-
[1626]	25/10/06	43,900	44,070	43,580	44,040	+1,070	+2.49	609	-
[1626]	25/10/03	42,630	43,070	42,630	42,970	+650	+1.54	223	-
[1626]	25/10/02	42,930	42,930	42,320	42,320	-370	-0.87	121	-
[1626]	25/10/01	43,000	43,120	42,600	42,690	-510	-1.18	427	-
[1626]	25/09/30	43,210	43,270	43,050	43,200	+20	+0.05	96	-
[1626]	25/09/29	43,990	44,200	43,140	43,180	-510	-1.17	175	-
[1626]	25/09/26	43,720	44,000	43,630	43,690	-30	-0.07	171	-
[1626]	25/09/25	43,500	43,720	43,320	43,720	+220	+0.51	115	-
[1626]	25/09/24	43,150	43,500	43,000	43,500	+330	+0.76	73	-
[1626]	25/09/22	43,250	43,680	43,080	43,170	-340	-0.78	218	-
[1626]	25/09/19	43,900	43,900	43,240	43,510	-370	-0.84	185	-
[1626]	25/09/18	44,060	44,060	43,720	43,880	-260	-0.59	105	-
[1626]	25/09/17	44,160	44,160	43,830	44,140	-170	-0.38	68	-
[1626]	25/09/16	44,550	44,550	43,980	44,310	-130	-0.29	155	-
[1626]	25/09/12	44,390	44,470	44,170	44,440	+270	+0.61	194	-
[1626]	25/09/11	43,780	44,260	43,770	44,170	+640	+1.47	486	-
[1626]	25/09/10	43,190	43,530	43,100	43,530	+410	+0.95	87	-
[1626]	25/09/09	43,600	43,600	43,040	43,120	-220	-0.51	91	-
[1626]	25/09/08	43,210	43,520	42,990	43,340	+490	+1.14	284	-
[1626]	25/09/05	42,960	43,010	42,630	42,850	0	0.00	231	-