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
[1627]	26/10/29	12,260	12,425	12,250	12,405	+240.0	+1.97	2,166	-
[1627]	26/10/28	12,340	12,350	12,155	12,165	-175.0	-1.42	1,098	-
[1627]	26/10/27	12,435	12,435	12,210	12,340	-130.0	-1.04	2,979	-
[1627]	26/10/26	12,145	12,470	12,145	12,470	+370.0	+3.06	2,336	-
[1627]	26/10/23	12,230	12,250	12,060	12,100	-70.0	-0.58	3,730	-
[1627]	26/10/22	12,100	12,240	12,100	12,170	+80.0	+0.66	5,892	-
[1627]	26/10/21	12,105	12,190	12,085	12,090	+50.0	+0.42	922	-
[1627]	26/10/20	11,930	12,115	11,930	12,040	+40.0	+0.33	1,457	-
[1627]	26/10/19	11,860	12,065	11,820	12,000	+115.0	+0.97	1,403	-
[1627]	26/10/16	12,025	12,025	11,835	11,885	-45.0	-0.38	5,840	-
[1627]	26/10/15	12,220	12,220	11,910	11,930	-290.0	-2.37	2,199	-
[1627]	26/10/14	12,295	12,300	12,090	12,220	+55.0	+0.45	1,298	-
[1627]	26/10/13	12,065	12,215	11,960	12,165	+260.0	+2.18	7,787	-
[1627]	26/10/09	11,925	12,075	11,875	11,905	+35.0	+0.29	1,117	-
[1627]	26/10/08	12,000	12,000	11,730	11,870	-195.0	-1.62	3,063	-
[1627]	26/10/07	12,020	12,090	12,010	12,065	+110.0	+0.92	2,402	-
[1627]	26/10/06	11,910	11,955	11,775	11,955	+10.0	+0.08	6,102	-
[1627]	26/10/05	12,095	12,095	11,920	11,945	-145.0	-1.20	2,384	-
[1627]	26/10/02	12,125	12,125	11,980	12,090	-70.0	-0.58	4,272	-
[1627]	26/10/01	12,300	12,300	12,055	12,160	-200.0	-1.62	6,689	-
[1627]	26/09/30	12,240	12,375	12,100	12,360	+220.0	+1.81	8,581	-
[1627]	26/09/29	12,450	12,450	12,095	12,140	-250.0	-2.02	4,768	-
[1627]	26/09/28	12,400	12,450	12,330	12,390	+30.0	+0.24	1,079	-
[1627]	26/09/25	12,335	12,465	12,335	12,360	-45.0	-0.36	4,203	-
[1627]	26/09/24	12,750	12,750	12,330	12,405	-355.0	-2.78	11,612	-
[1627]	26/09/18	13,100	13,100	12,740	12,760	-340.0	-2.60	3,955	-
[1627]	26/09/17	13,095	13,175	12,935	13,100	+245.0	+1.91	2,714	-
[1627]	26/09/16	12,810	13,080	12,810	12,855	+55.0	+0.43	3,518	-
[1627]	26/09/15	12,715	12,895	12,715	12,800	-115.0	-0.89	4,510	-
[1627]	26/09/14	12,705	13,115	12,705	12,915	+110.0	+0.86	6,599	-
[1627]	26/09/11	12,815	12,945	12,255	12,805	-120.0	-0.93	2,956	-
[1627]	26/09/10	13,025	13,050	12,825	12,925	-15.0	-0.12	4,259	-
[1627]	26/09/09	12,590	13,000	12,590	12,940	+250.0	+1.97	3,763	-
[1627]	26/09/08	12,745	12,800	12,600	12,690	-180.0	-1.40	3,496	-
[1627]	26/09/07	12,720	12,935	12,700	12,870	+270.0	+2.14	8,603	-
[1627]	26/09/04	12,950	12,950	12,600	12,600	-315.0	-2.44	7,560	-
[1627]	26/09/03	12,600	12,995	12,600	12,915	+430.0	+3.44	10,419	-
[1627]	26/09/02	12,615	12,770	12,485	12,485	-370.0	-2.88	11,033	-
[1627]	26/09/01	12,310	12,880	12,310	12,855	+555.0	+4.51	17,226	-
[1627]	26/08/31	11,985	12,300	11,985	12,300	+345.0	+2.89	5,580	-
[1627]	26/08/28	12,000	12,000	11,845	11,955	+20.0	+0.17	4,630	-
[1627]	26/08/27	11,985	12,070	11,935	11,935	-100.0	-0.83	4,044	-
[1627]	26/08/26	12,035	12,130	11,975	12,035	+100.0	+0.84	7,068	-
[1627]	26/08/25	12,060	12,135	11,935	11,935	-50.0	-0.42	3,207	-
[1627]	26/08/24	12,050	12,050	11,800	11,985	-25.0	-0.21	2,785	-
[1627]	26/08/21	11,805	12,010	11,800	12,010	+205.0	+1.74	9,406	-
[1627]	26/08/20	11,700	11,880	11,670	11,805	+380.0	+3.33	6,462	-
[1627]	26/08/19	11,630	11,630	11,390	11,425	-220.0	-1.89	3,918	-
[1627]	26/08/18	11,560	11,690	11,530	11,645	+135.0	+1.17	2,273	-
[1627]	26/08/17	11,515	11,590	11,485	11,510	+20.0	+0.17	1,224	-
[1627]	26/08/14	11,585	11,585	11,420	11,490	-15.0	-0.13	645	-
[1627]	26/08/13	11,595	11,595	11,420	11,505	+25.0	+0.22	796	-
[1627]	26/08/12	11,345	11,480	11,335	11,480	+210.0	+1.86	2,117	-
[1627]	26/08/10	11,455	11,525	11,250	11,270	-255.0	-2.21	2,542	-
[1627]	26/08/07	11,350	11,525	11,350	11,525	+210.0	+1.86	2,870	-
[1627]	26/08/06	11,255	11,415	11,255	11,315	+45.0	+0.40	1,736	-
[1627]	26/08/05	11,360	11,395	11,230	11,270	-90.0	-0.79	1,797	-
[1627]	26/08/04	11,515	11,560	11,330	11,360	-190.0	-1.65	4,680	-
[1627]	26/08/03	11,525	11,550	11,145	11,550	-10.0	-0.09	15,372	-
[1627]	26/07/31	11,515	11,645	11,500	11,560	+55.0	+0.48	873	-
[1627]	26/07/30	11,480	11,570	11,345	11,505	-175.0	-1.50	1,953	-
[1627]	26/07/29	11,490	11,740	11,490	11,680	+95.0	+0.82	1,400	-
[1627]	26/07/28	11,760	11,760	11,530	11,585	-165.0	-1.40	4,817	-
[1627]	26/07/27	11,580	11,770	11,580	11,750	+175.0	+1.51	3,168	-
[1627]	26/07/24	11,500	11,590	11,410	11,575	+105.0	+0.92	3,715	-
[1627]	26/07/23	11,440	11,510	11,440	11,470	+60.0	+0.53	964	-
[1627]	26/07/22	11,510	11,575	11,320	11,410	-60.0	-0.52	4,962	-
[1627]	26/07/21	11,320	11,525	11,280	11,470	+395.0	+3.57	2,087	-
[1627]	26/07/17	11,310	11,365	11,075	11,075	-295	-2.59	4,931	-
[1627]	26/07/16	11,310	11,455	11,310	11,370	-60	-0.52	1,953	-
[1627]	26/07/15	11,330	11,525	11,330	11,430	+135	+1.20	1,073	-
[1627]	26/07/14	11,135	11,310	11,135	11,295	+75	+0.67	2,626	-
[1627]	26/07/13	11,460	11,585	11,220	11,220	-240	-2.09	3,060	-
[1627]	26/07/10	11,555	11,570	11,460	11,460	-135	-1.16	746	-
[1627]	26/07/09	11,625	11,770	11,495	11,595	-55	-0.47	2,510	-
[1627]	26/07/08	11,505	11,775	11,505	11,650	+80	+0.69	1,908	-
[1627]	26/07/07	11,625	11,640	11,500	11,570	-55	-0.47	1,801	-
[1627]	26/07/06	11,530	11,630	11,415	11,625	+210	+1.84	2,311	-
[1627]	26/07/03	11,400	11,555	11,400	11,415	+80	+0.71	3,472	-
[1627]	26/07/02	11,335	11,450	11,190	11,335	+125	+1.12	6,181	-
[1627]	26/07/01	11,245	11,370	11,150	11,210	-205	-1.80	4,132	-
[1627]	26/06/30	11,435	11,470	11,375	11,415	-15	-0.13	733	-
[1627]	26/06/29	11,330	11,490	11,330	11,430	+150	+1.33	1,639	-
[1627]	26/06/26	11,285	11,340	11,220	11,280	-55	-0.49	1,924	-
[1627]	26/06/25	11,385	11,385	11,285	11,335	+50	+0.44	2,569	-
[1627]	26/06/24	11,320	11,320	11,225	11,285	+15	+0.13	1,791	-
[1627]	26/06/23	11,420	11,420	11,250	11,270	-105	-0.92	6,615	-
[1627]	26/06/22	11,440	11,440	11,295	11,375	+20	+0.18	1,777	-
[1627]	26/06/19	11,465	11,465	11,285	11,355	-75	-0.66	1,816	-
[1627]	26/06/18	11,300	11,525	11,300	11,430	+35	+0.31	2,235	-
[1627]	26/06/17	11,345	11,500	11,320	11,395	-5	-0.04	725	-
[1627]	26/06/16	11,545	11,545	11,325	11,400	-175	-1.51	2,620	-
[1627]	26/06/15	11,610	11,725	11,545	11,575	+110	+0.96	4,708	-
[1627]	26/06/12	11,460	11,485	11,395	11,465	+15	+0.13	2,320	-
[1627]	26/06/11	11,480	11,535	11,290	11,450	+60	+0.53	3,919	-
[1627]	26/06/10	11,240	11,435	11,240	11,390	+85	+0.75	2,281	-
[1627]	26/06/09	11,470	11,470	11,265	11,305	-35	-0.31	2,473	-
[1627]	26/06/08	11,365	11,500	11,235	11,340	-40	-0.35	1,435	-
[1627]	26/06/05	11,345	11,560	11,345	11,380	+15	+0.13	2,329	-
[1627]	26/06/04	11,465	11,590	11,295	11,365	-240	-2.07	2,190	-
[1627]	26/06/03	11,355	11,625	11,355	11,605	+250	+2.20	3,126	-
[1627]	26/06/02	11,285	11,380	11,080	11,355	+75	+0.66	2,535	-
[1627]	26/06/01	11,500	11,500	11,215	11,280	-385	-3.30	1,877	-
[1627]	26/05/29	11,595	11,675	11,400	11,665	+170	+1.48	1,817	-
[1627]	26/05/28	11,790	11,790	11,485	11,495	-180	-1.54	2,049	-
[1627]	26/05/27	11,505	11,835	11,505	11,675	0	0.00	5,585	-
[1627]	26/05/26	11,545	11,695	11,435	11,675	+75	+0.65	1,952	-
[1627]	26/05/25	11,575	11,690	11,540	11,600	+35	+0.30	6,476	-
[1627]	26/05/22	11,810	11,815	11,520	11,565	-145.0	-1.24	2,371	-
[1627]	26/05/21	11,750	11,785	11,660	11,710	+100.0	+0.86	3,630	-
[1627]	26/05/20	11,830	11,935	11,550	11,610	-280.0	-2.35	4,080	-
[1627]	26/05/19	11,740	11,890	11,740	11,890	+180.0	+1.54	1,694	-
[1627]	26/05/18	11,895	11,955	11,620	11,710	-195.0	-1.64	4,194	-
[1627]	26/05/15	11,915	12,030	11,800	11,905	-10.0	-0.08	2,354	-
[1627]	26/05/14	11,945	11,970	11,865	11,915	+25.0	+0.21	2,515	-
[1627]	26/05/13	12,100	12,100	11,880	11,890	-115.0	-0.96	3,302	-
[1627]	26/05/12	11,840	12,080	11,840	12,005	+35.0	+0.29	3,079	-
[1627]	26/05/11	11,760	12,015	11,755	11,970	+105.0	+0.88	3,334	-
[1627]	26/05/08	12,010	12,010	11,760	11,865	-175.0	-1.45	3,818	-
[1627]	26/05/07	11,850	12,095	11,800	12,040	+280.0	+2.38	3,790	-
[1627]	26/05/01	12,080	12,080	11,665	11,760	-195.0	-1.63	3,930	-
[1627]	26/04/30	12,000	12,045	11,855	11,955	-265.0	-2.17	7,235	-
[1627]	26/04/28	11,750	12,230	11,750	12,220	+435.0	+3.69	5,333	-
[1627]	26/04/27	11,815	11,870	11,730	11,785	-65	-0.55	4,453	-
[1627]	26/04/24	11,935	12,005	11,815	11,850	+20	+0.17	5,262	-
[1627]	26/04/23	11,860	11,955	11,715	11,830	-145	-1.21	9,370	-
[1627]	26/04/22	12,005	12,070	11,905	11,975	-100	-0.83	2,404	-
[1627]	26/04/21	12,115	12,175	12,050	12,075	-135	-1.11	3,388	-
[1627]	26/04/20	12,575	12,575	12,210	12,210	-330	-2.63	4,142	-
[1627]	26/04/17	12,650	12,655	12,510	12,540	-185	-1.45	1,198	-
[1627]	26/04/16	12,555	12,730	12,555	12,725	+75	+0.59	10,622	-
[1627]	26/04/15	12,650	12,755	12,560	12,650	+5	+0.04	3,388	-
[1627]	26/04/14	12,650	12,675	12,555	12,645	-55	-0.43	2,067	-
[1627]	26/04/13	12,680	12,830	12,555	12,700	-110	-0.86	1,426	-
[1627]	26/04/10	13,155	13,180	12,810	12,810	-150	-1.16	3,605	-
[1627]	26/04/09	12,940	13,120	12,820	12,960	+45	+0.35	2,584	-
[1627]	26/04/08	13,400	13,400	12,915	12,915	+115	+0.90	5,198	-
[1627]	26/04/07	12,775	13,005	12,775	12,800	-30	-0.23	2,068	-
[1627]	26/04/06	13,100	13,100	12,805	12,830	-175	-1.35	4,052	-
[1627]	26/04/03	13,045	13,060	12,905	13,005	+175	+1.36	3,791	-
[1627]	26/04/02	13,290	13,290	12,830	12,830	-265	-2.02	3,172	-
[1627]	26/04/01	13,030	13,120	12,890	13,095	+420	+3.31	2,248	-
[1627]	26/03/31	12,875	12,950	12,650	12,675	-200	-1.55	2,049	-
[1627]	26/03/30	12,600	12,935	12,540	12,875	+30	+0.23	1,898	-
[1627]	26/03/27	12,605	12,845	12,540	12,845	+300	+2.39	1,673	-
[1627]	26/03/26	12,595	12,675	12,470	12,545	-15	-0.12	1,764	-
[1627]	26/03/25	12,540	12,670	12,525	12,560	+320	+2.61	2,908	-
[1627]	26/03/24	12,125	12,260	12,125	12,240	+120	+0.99	2,373	-
[1627]	26/03/23	12,030	12,120	11,845	12,120	-350	-2.81	5,616	-
[1627]	26/03/19	12,830	12,845	12,450	12,470	-560	-4.30	3,606	-
[1627]	26/03/18	12,520	13,030	12,520	13,030	+725	+5.89	11,845	-
[1627]	26/03/17	12,405	12,480	12,305	12,305	+105	+0.86	1,515	-
[1627]	26/03/16	12,540	12,540	12,200	12,200	-240	-1.93	2,347	-
[1627]	26/03/13	12,135	12,540	12,120	12,440	+5	+0.04	1,440	-
[1627]	26/03/12	12,455	12,545	12,235	12,435	-15	-0.12	3,069	-
[1627]	26/03/11	12,350	12,520	12,330	12,450	+400	+3.32	4,817	-
[1627]	26/03/10	12,195	12,250	12,010	12,050	+250	+2.12	7,901	-
[1627]	26/03/09	11,705	12,020	11,700	11,800	-795	-6.31	10,539	-
[1627]	26/03/06	12,575	12,670	12,330	12,595	-100	-0.79	3,299	-
[1627]	26/03/05	13,075	13,075	12,580	12,695	+260	+2.09	2,917	-
[1627]	26/03/04	12,595	12,595	12,230	12,435	-385	-3.00	5,293	-
[1627]	26/03/03	12,935	12,935	12,680	12,820	-115	-0.89	3,709	-
[1627]	26/03/02	13,080	13,080	12,720	12,935	-280	-2.12	6,117	-
[1627]	26/02/27	13,040	13,220	12,950	13,215	+240	+1.85	1,966	-
[1627]	26/02/26	12,900	13,055	12,900	12,975	-10	-0.08	2,663	-
[1627]	26/02/25	13,105	13,105	12,695	12,985	-80	-0.61	10,924	-
[1627]	26/02/24	13,055	13,065	12,830	13,065	+215	+1.67	27,841	-
[1627]	26/02/20	12,955	13,035	12,690	12,850	-280	-2.13	3,424	-
[1627]	26/02/19	13,085	13,130	12,970	13,130	+50	+0.38	1,916	-
[1627]	26/02/18	13,150	13,165	12,900	13,080	+150	+1.16	2,073	-
[1627]	26/02/17	12,855	13,020	12,835	12,930	+30	+0.23	12,794	-
[1627]	26/02/16	13,190	13,745	12,840	12,900	-15	-0.12	5,483	-
[1627]	26/02/13	12,790	13,125	12,620	12,915	-175	-1.34	18,764	-
[1627]	26/02/12	12,590	13,090	12,590	13,090	+505	+4.01	8,799	-
[1627]	26/02/10	12,565	12,590	12,475	12,585	+235	+1.90	1,605	-
[1627]	26/02/09	12,530	12,530	12,320	12,350	+120	+0.98	4,903	-
[1627]	26/02/06	12,035	12,230	11,980	12,230	+280	+2.34	7,135	-
[1627]	26/02/05	12,000	12,025	11,880	11,950	+95	+0.80	2,274	-
[1627]	26/02/04	11,715	11,865	11,715	11,855	+175	+1.50	4,493	-
[1627]	26/02/03	11,410	11,715	11,410	11,680	+270	+2.37	1,507	-
[1627]	26/02/02	11,675	11,675	11,400	11,410	-190	-1.64	5,741	-
[1627]	26/01/30	11,425	11,620	11,410	11,600	+185	+1.62	7,070	-
[1627]	26/01/29	11,290	11,415	11,160	11,415	+140	+1.24	1,823	-
[1627]	26/01/28	11,370	11,405	11,275	11,275	-210	-1.83	3,708	-
[1627]	26/01/27	11,550	11,600	11,410	11,485	-160	-1.37	2,868	-
[1627]	26/01/26	11,770	11,780	11,625	11,645	-220	-1.85	2,232	-
[1627]	26/01/23	11,950	11,970	11,760	11,865	-20	-0.17	1,325	-
[1627]	26/01/22	11,895	11,910	11,765	11,885	+145	+1.24	4,949	-
[1627]	26/01/21	11,690	11,740	11,550	11,740	+90	+0.77	9,574	-
[1627]	26/01/20	11,740	11,750	11,580	11,650	-90	-0.77	1,705	-
[1627]	26/01/19	11,645	11,780	11,625	11,740	+95	+0.82	1,928	-
[1627]	26/01/16	11,680	11,680	11,515	11,645	-20	-0.17	3,616	-
[1627]	26/01/15	11,780	11,780	11,640	11,665	-45	-0.38	8,472	-
[1627]	26/01/14	11,930	11,930	11,615	11,710	+60	+0.52	2,082	-
[1627]	26/01/13	11,550	11,690	11,550	11,650	+195	+1.70	1,784	-
[1627]	26/01/09	11,420	11,550	11,405	11,455	-10	-0.09	2,325	-
[1627]	26/01/08	11,305	11,465	11,265	11,465	+165	+1.46	3,335	-
[1627]	26/01/07	11,500	11,500	11,245	11,300	-315	-2.71	4,755	-
[1627]	26/01/06	11,500	11,615	11,460	11,615	-45	-0.39	7,766	-
[1627]	26/01/05	11,510	11,700	11,505	11,660	+290	+2.55	5,847	-
[1627]	25/12/30	11,340	11,485	11,340	11,370	+30	+0.26	682	-
[1627]	25/12/29	11,365	11,460	11,320	11,340	-10	-0.09	1,068	-
[1627]	25/12/26	11,400	11,430	11,315	11,350	-50	-0.44	3,293	-
[1627]	25/12/25	11,345	11,400	11,330	11,400	+50	+0.44	415	-
[1627]	25/12/24	11,390	11,415	11,310	11,350	+25	+0.22	1,037	-
[1627]	25/12/23	11,385	11,410	11,275	11,325	+50	+0.44	3,528	-
[1627]	25/12/22	11,500	11,500	11,270	11,275	-120	-1.05	11,790	-
[1627]	25/12/19	11,215	11,430	11,215	11,395	+85	+0.75	665	-
[1627]	25/12/18	11,270	11,365	11,235	11,310	+140	+1.25	411	-
[1627]	25/12/17	11,175	11,200	11,060	11,170	-35	-0.31	1,706	-
[1627]	25/12/16	11,500	11,500	11,200	11,205	-195	-1.71	1,599	-
[1627]	25/12/15	11,265	11,415	11,265	11,400	+150	+1.33	1,433	-
[1627]	25/12/12	11,310	11,310	11,125	11,250	+150	+1.35	2,477	-
[1627]	25/12/11	11,300	11,360	11,100	11,100	-195	-1.73	973	-
[1627]	25/12/10	11,230	11,330	11,185	11,295	+165	+1.48	1,384	-
[1627]	25/12/09	11,190	11,200	11,065	11,130	+35	+0.32	1,334	-
[1627]	25/12/08	11,040	11,095	10,930	11,095	+90	+0.82	2,114	-
[1627]	25/12/05	11,030	11,205	11,005	11,005	-205	-1.83	2,590	-
[1627]	25/12/04	11,115	11,260	11,075	11,210	-15	-0.13	1,439	-
[1627]	25/12/03	11,310	11,370	11,150	11,225	-135	-1.19	3,239	-
[1627]	25/12/02	11,660	11,660	11,335	11,360	-240	-2.07	11,902	-
[1627]	25/12/01	11,930	11,930	11,585	11,600	-440	-3.65	4,146	-
[1627]	25/11/28	11,985	12,040	11,850	12,040	+45	+0.38	38,890	-
[1627]	25/11/27	12,200	12,200	11,930	11,995	-75	-0.62	4,456	-
[1627]	25/11/26	11,820	12,070	11,780	12,070	+430	+3.69	3,508	-
[1627]	25/11/25	11,635	11,760	11,515	11,640	+130	+1.13	3,674	-
[1627]	25/11/21	11,435	11,570	11,350	11,510	+90	+0.79	1,341	-
[1627]	25/11/20	11,660	11,660	11,350	11,420	-55	-0.48	1,907	-
[1627]	25/11/19	11,410	11,580	11,290	11,475	+65	+0.57	2,398	-
[1627]	25/11/18	11,745	11,750	11,350	11,410	-240	-2.06	10,020	-
[1627]	25/11/17	11,465	11,650	11,455	11,650	+195	+1.70	3,134	-
[1627]	25/11/14	11,370	11,625	11,360	11,455	-215	-1.84	3,912	-
[1627]	25/11/13	11,355	11,670	11,355	11,670	+340	+3.00	4,235	-
[1627]	25/11/12	11,350	11,415	11,235	11,330	+40	+0.35	1,380	-
[1627]	25/11/11	11,170	11,290	11,095	11,290	+175	+1.57	2,576	-
[1627]	25/11/10	11,060	11,170	10,995	11,115	+150	+1.37	2,998	-
[1627]	25/11/07	10,820	10,965	10,820	10,965	+60	+0.55	2,742	-
[1627]	25/11/06	10,780	11,025	10,780	10,905	+130	+1.21	2,887	-
[1627]	25/11/05	10,545	10,775	10,455	10,775	+50	+0.47	2,125	-
[1627]	25/11/04	10,665	10,800	10,545	10,725	+30	+0.28	4,146	-
[1627]	25/10/31	10,500	10,795	10,460	10,695	+395	+3.83	4,186	-
[1627]	25/10/30	10,090	10,355	10,090	10,300	+155	+1.53	6,854	-
[1627]	25/10/29	10,320	10,330	10,115	10,145	-140	-1.36	2,925	-
[1627]	25/10/28	10,460	10,505	10,250	10,285	-85	-0.82	1,466	-
[1627]	25/10/27	10,405	10,500	10,340	10,370	+65	+0.63	1,826	-
[1627]	25/10/24	10,445	10,445	10,305	10,305	-95	-0.91	1,433	-
[1627]	25/10/23	10,360	10,415	10,335	10,400	+35	+0.34	1,572	-
[1627]	25/10/22	10,295	10,425	10,295	10,365	+70	+0.68	702	-
[1627]	25/10/21	10,515	10,515	10,270	10,295	-130	-1.25	1,642	-
[1627]	25/10/20	10,430	10,475	10,285	10,425	+35	+0.34	1,715	-
[1627]	25/10/17	10,370	10,420	10,240	10,390	-110	-1.05	1,060	-
[1627]	25/10/16	10,350	10,510	10,350	10,500	+195	+1.89	1,730	-
[1627]	25/10/15	10,185	10,305	10,125	10,305	+180	+1.78	455	-
[1627]	25/10/14	9,994	10,220	9,990	10,125	-30	-0.30	1,777	-
[1627]	25/10/10	10,395	10,395	10,155	10,155	-265	-2.54	1,715	-
[1627]	25/10/09	10,365	10,495	10,365	10,420	+160	+1.56	3,331	-
[1627]	25/10/08	10,235	10,420	10,235	10,260	-65	-0.63	1,619	-
[1627]	25/10/07	10,235	10,345	10,220	10,325	+215	+2.13	4,508	-
[1627]	25/10/06	10,385	10,385	10,110	10,110	+123	+1.23	4,150	-
[1627]	25/10/03	9,773	9,987	9,773	9,987	+245	+2.51	1,400	-
[1627]	25/10/02	9,951	9,951	9,645	9,742	-256	-2.56	3,857	-
[1627]	25/10/01	9,999	10,100	9,929	9,998	-7	-0.07	3,430	-
[1627]	25/09/30	10,090	10,090	9,911	10,005	-130	-1.28	1,889	-
[1627]	25/09/29	10,225	10,225	10,025	10,135	-35	-0.34	421	-
[1627]	25/09/26	10,110	10,195	10,075	10,170	+70	+0.69	3,673	-
[1627]	25/09/25	10,015	10,100	9,960	10,100	+85	+0.85	4,887	-
[1627]	25/09/24	9,996	10,015	9,929	10,015	+36	+0.36	2,747	-
[1627]	25/09/22	10,065	10,065	9,975	9,979	-21	-0.21	1,440	-
[1627]	25/09/19	9,950	10,100	9,910	10,000	+50	+0.50	3,975	-
[1627]	25/09/18	10,250	10,250	9,945	9,950	-260	-2.55	8,508	-
[1627]	25/09/17	10,405	10,405	10,190	10,210	-315	-2.99	7,786	-
[1627]	25/09/16	10,530	10,625	10,500	10,525	+30	+0.29	2,120	-
[1627]	25/09/12	10,600	10,600	10,480	10,495	-60	-0.57	1,114	-
[1627]	25/09/11	10,610	10,625	10,475	10,555	+140	+1.34	7,702	-
[1627]	25/09/10	10,335	10,625	10,290	10,415	+125	+1.21	3,296	-
[1627]	25/09/09	10,325	10,350	10,230	10,290	+10	+0.10	1,516	-
[1627]	25/09/08	10,285	10,310	10,200	10,280	+80	+0.78	690	-
[1627]	25/09/05	10,270	10,275	10,165	10,200	0	0.00	7,428	-