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
[1631]	26/10/29	38,350	39,040	38,350	39,040	+810.0	+2.12	1,184	-
[1631]	26/10/28	38,800	38,800	37,860	38,230	-20.0	-0.05	685	-
[1631]	26/10/27	37,980	38,250	37,550	38,250	+950.0	+2.55	752	-
[1631]	26/10/26	37,000	38,050	37,000	37,300	+150.0	+0.40	2,382	-
[1631]	26/10/23	36,940	37,250	35,890	37,150	-990.0	-2.60	12,169	-
[1631]	26/10/22	38,970	39,240	37,970	38,140	-790.0	-2.03	5,379	-
[1631]	26/10/21	38,600	39,040	38,460	38,930	+910.0	+2.39	1,115	-
[1631]	26/10/20	39,250	39,750	38,020	38,020	-1,720.0	-4.33	3,815	-
[1631]	26/10/19	38,940	39,750	38,610	39,740	+20.0	+0.05	3,459	-
[1631]	26/10/16	39,380	39,800	39,350	39,720	+510.0	+1.30	1,355	-
[1631]	26/10/15	39,620	39,620	38,810	39,210	-810.0	-2.02	2,864	-
[1631]	26/10/14	41,000	41,000	39,880	40,020	-1,030.0	-2.51	5,545	-
[1631]	26/10/13	40,750	41,140	40,510	41,050	+810.0	+2.01	3,732	-
[1631]	26/10/09	40,920	41,000	40,030	40,240	-650.0	-1.59	5,159	-
[1631]	26/10/08	41,890	41,890	40,870	40,890	-1,200.0	-2.85	5,264	-
[1631]	26/10/07	42,770	43,060	42,080	42,090	-800.0	-1.87	6,014	-
[1631]	26/10/06	41,900	42,890	41,900	42,890	+850.0	+2.02	3,585	-
[1631]	26/10/05	41,390	42,040	41,380	42,040	+530.0	+1.28	2,868	-
[1631]	26/10/02	41,860	42,040	41,400	41,510	-720.0	-1.70	3,326	-
[1631]	26/10/01	42,800	42,800	41,630	42,230	-900.0	-2.09	9,148	-
[1631]	26/09/30	42,000	43,130	41,760	43,130	+1,370.0	+3.28	8,297	-
[1631]	26/09/29	42,420	42,950	41,670	41,760	-660.0	-1.56	1,183	-
[1631]	26/09/28	42,360	42,780	42,280	42,420	+320.0	+0.76	6,419	-
[1631]	26/09/25	40,970	42,270	40,970	42,100	+1,420.0	+3.49	13,681	-
[1631]	26/09/24	41,320	41,320	40,550	40,680	-640.0	-1.55	17,470	-
[1631]	26/09/18	41,350	41,600	40,750	41,320	-220.0	-0.53	9,575	-
[1631]	26/09/17	41,560	42,090	41,300	41,540	+30.0	+0.07	1,353	-
[1631]	26/09/16	41,660	42,060	41,420	41,510	-250.0	-0.60	1,693	-
[1631]	26/09/15	42,300	42,300	41,250	41,760	-540.0	-1.28	4,403	-
[1631]	26/09/14	41,750	42,300	41,250	42,300	+690.0	+1.66	8,000	-
[1631]	26/09/11	41,000	41,810	40,000	41,610	0	+0.00	2,646	-
[1631]	26/09/10	40,770	41,700	40,620	41,610	+800.0	+1.96	3,893	-
[1631]	26/09/09	41,340	41,620	40,810	40,810	-820.0	-1.97	6,120	-
[1631]	26/09/08	42,100	42,250	41,280	41,630	-470.0	-1.12	5,632	-
[1631]	26/09/07	42,550	42,800	41,990	42,100	-380.0	-0.89	3,061	-
[1631]	26/09/04	42,800	42,800	41,800	42,480	-240.0	-0.56	6,097	-
[1631]	26/09/03	42,060	42,960	42,060	42,720	+770.0	+1.84	7,308	-
[1631]	26/09/02	41,620	42,200	41,500	41,950	-150.0	-0.36	5,085	-
[1631]	26/09/01	41,870	42,350	41,050	42,100	+150.0	+0.36	5,552	-
[1631]	26/08/31	41,530	41,970	40,910	41,950	+730.0	+1.77	4,853	-
[1631]	26/08/28	40,530	41,770	40,530	41,220	+220.0	+0.54	3,370	-
[1631]	26/08/27	40,920	41,140	40,510	41,000	+390.0	+0.96	1,785	-
[1631]	26/08/26	40,500	40,820	40,220	40,610	+510.0	+1.27	1,900	-
[1631]	26/08/25	39,570	40,150	39,570	40,100	+370.0	+0.93	2,791	-
[1631]	26/08/24	40,160	40,160	39,430	39,730	-150.0	-0.38	1,417	-
[1631]	26/08/21	39,140	40,010	39,140	39,880	+480.0	+1.22	1,539	-
[1631]	26/08/20	40,070	40,250	38,940	39,400	-340.0	-0.86	3,973	-
[1631]	26/08/19	40,450	40,630	39,600	39,740	-1,730.0	-4.17	15,417	-
[1631]	26/08/18	41,780	42,100	41,460	41,470	+10.0	+0.02	5,622	-
[1631]	26/08/17	41,860	42,270	41,290	41,460	-280.0	-0.67	5,346	-
[1631]	26/08/14	42,000	42,290	41,310	41,740	-60.0	-0.14	10,894	-
[1631]	26/08/13	41,150	41,800	40,860	41,800	+1,230.0	+3.03	8,191	-
[1631]	26/08/12	40,010	40,650	39,930	40,570	+880.0	+2.22	7,577	-
[1631]	26/08/10	40,280	40,280	39,220	39,690	-760.0	-1.88	4,267	-
[1631]	26/08/07	40,850	40,850	40,080	40,450	-50.0	-0.12	5,129	-
[1631]	26/08/06	40,100	40,710	39,950	40,500	+550.0	+1.38	5,136	-
[1631]	26/08/05	39,270	40,010	38,750	39,950	+1,030.0	+2.65	6,235	-
[1631]	26/08/04	39,320	39,360	38,690	38,920	-350.0	-0.89	6,532	-
[1631]	26/08/03	39,390	39,590	38,050	39,270	-510.0	-1.28	21,414	-
[1631]	26/07/31	39,830	40,160	39,020	39,780	+770.0	+1.97	3,613	-
[1631]	26/07/30	39,690	39,850	38,860	39,010	-1,370.0	-3.39	10,241	-
[1631]	26/07/29	40,640	40,640	39,200	40,380	-150.0	-0.37	21,329	-
[1631]	26/07/28	42,360	42,360	40,470	40,530	-1,710.0	-4.05	36,815	-
[1631]	26/07/27	42,000	42,350	41,640	42,240	+450.0	+1.08	3,254	-
[1631]	26/07/24	41,370	41,980	41,200	41,790	-180.0	-0.43	4,998	-
[1631]	26/07/23	41,000	42,100	40,970	41,970	+870.0	+2.12	6,644	-
[1631]	26/07/22	40,420	41,450	40,350	41,100	+900.0	+2.24	5,376	-
[1631]	26/07/21	39,270	40,200	38,860	40,200	+1,400.0	+3.61	4,929	-
[1631]	26/07/17	40,620	40,680	38,120	38,800	-1,930	-4.74	12,686	-
[1631]	26/07/16	41,400	41,400	40,650	40,730	-700	-1.69	5,826	-
[1631]	26/07/15	40,910	41,680	40,700	41,430	+730	+1.79	9,661	-
[1631]	26/07/14	40,610	40,950	39,820	40,700	-250	-0.61	10,251	-
[1631]	26/07/13	40,670	41,390	40,670	40,950	+520	+1.29	6,201	-
[1631]	26/07/10	40,550	40,870	40,060	40,430	+300	+0.75	4,300	-
[1631]	26/07/09	39,990	40,260	39,790	40,130	-340	-0.84	6,066	-
[1631]	26/07/08	40,230	40,790	40,070	40,470	+240	+0.60	7,508	-
[1631]	26/07/07	40,290	41,260	40,230	40,230	+390	+0.98	5,926	-
[1631]	26/07/06	39,420	39,870	39,020	39,840	+500	+1.27	3,360	-
[1631]	26/07/03	39,040	39,340	38,720	39,340	+600	+1.55	3,987	-
[1631]	26/07/02	38,480	39,010	38,320	38,740	+850	+2.24	7,478	-
[1631]	26/07/01	37,680	38,180	37,550	37,890	+340	+0.91	4,385	-
[1631]	26/06/30	37,800	37,930	37,550	37,550	-70	-0.19	3,008	-
[1631]	26/06/29	38,130	38,130	37,150	37,620	-10	-0.03	4,594	-
[1631]	26/06/26	37,480	37,940	37,350	37,630	+60	+0.16	3,451	-
[1631]	26/06/25	37,770	38,000	37,290	37,570	+70	+0.19	5,856	-
[1631]	26/06/24	38,370	38,430	37,250	37,500	-180	-0.48	11,406	-
[1631]	26/06/23	39,390	39,390	37,680	37,680	-1,120	-2.89	10,760	-
[1631]	26/06/22	38,380	38,910	37,950	38,800	+420	+1.09	4,194	-
[1631]	26/06/19	39,370	39,370	38,090	38,380	-990	-2.51	14,573	-
[1631]	26/06/18	38,500	39,430	38,500	39,370	+1,210	+3.17	5,892	-
[1631]	26/06/17	38,300	38,680	38,090	38,160	+270	+0.71	8,694	-
[1631]	26/06/16	38,000	38,000	37,290	37,890	-300	-0.79	15,270	-
[1631]	26/06/15	38,420	39,050	38,110	38,190	+770	+2.06	12,690	-
[1631]	26/06/12	37,440	37,690	37,050	37,420	+680	+1.85	4,542	-
[1631]	26/06/11	36,380	36,970	36,180	36,740	-460	-1.24	7,032	-
[1631]	26/06/10	37,750	38,320	37,010	37,200	-80	-0.21	7,059	-
[1631]	26/06/09	36,700	37,560	36,700	37,280	+410	+1.11	19,853	-
[1631]	26/06/08	36,670	37,150	36,180	36,870	-340	-0.91	5,590	-
[1631]	26/06/05	37,380	38,020	37,120	37,210	+360	+0.98	11,494	-
[1631]	26/06/04	36,280	37,200	35,820	36,850	+340	+0.93	12,215	-
[1631]	26/06/03	35,670	36,650	35,670	36,510	+1,050	+2.96	7,689	-
[1631]	26/06/02	34,990	35,480	34,400	35,460	+470	+1.34	4,369	-
[1631]	26/06/01	35,110	35,440	34,980	34,990	-150	-0.43	3,864	-
[1631]	26/05/29	34,650	35,650	34,650	35,140	+150	+0.43	2,799	-
[1631]	26/05/28	35,280	35,370	34,740	34,990	-600	-1.69	1,834	-
[1631]	26/05/27	35,710	36,070	35,410	35,590	-460	-1.28	8,566	-
[1631]	26/05/26	35,860	36,340	35,500	36,050	-50	-0.14	2,674	-
[1631]	26/05/25	36,170	36,390	35,750	36,100	-270	-0.74	4,005	-
[1631]	26/05/22	36,310	36,740	36,120	36,370	+70.0	+0.19	7,911	-
[1631]	26/05/21	36,000	36,730	35,950	36,300	+860.0	+2.43	5,653	-
[1631]	26/05/20	36,160	36,700	35,060	35,440	-240.0	-0.67	12,904	-
[1631]	26/05/19	35,150	35,680	35,110	35,680	+1,230.0	+3.57	11,019	-
[1631]	26/05/18	34,730	34,880	34,310	34,450	+10.0	+0.03	5,076	-
[1631]	26/05/15	34,360	34,990	34,030	34,440	+110.0	+0.32	6,503	-
[1631]	26/05/14	34,730	34,760	34,300	34,330	-470.0	-1.35	6,436	-
[1631]	26/05/13	34,420	34,860	34,420	34,800	+450.0	+1.31	2,724	-
[1631]	26/05/12	34,230	34,530	33,860	34,350	+580.0	+1.72	3,107	-
[1631]	26/05/11	33,600	33,940	33,420	33,770	+440.0	+1.32	2,926	-
[1631]	26/05/08	33,450	33,520	32,910	33,330	-730.0	-2.14	2,677	-
[1631]	26/05/07	33,840	34,300	33,500	34,060	+920.0	+2.78	5,726	-
[1631]	26/05/01	33,150	33,310	32,560	33,140	-20.0	-0.06	2,828	-
[1631]	26/04/30	33,730	33,730	32,780	33,160	-840.0	-2.47	18,027	-
[1631]	26/04/28	32,700	34,000	32,610	34,000	+1,660.0	+5.13	15,402	-
[1631]	26/04/27	32,010	32,520	31,500	32,340	+290	+0.90	5,413	-
[1631]	26/04/24	32,160	32,230	31,750	32,050	-110	-0.34	1,238	-
[1631]	26/04/23	32,160	32,500	31,850	32,160	-400	-1.23	5,355	-
[1631]	26/04/22	32,970	32,970	32,370	32,560	-440	-1.33	6,217	-
[1631]	26/04/21	33,880	33,880	33,000	33,000	-630	-1.87	3,837	-
[1631]	26/04/20	33,810	34,040	33,580	33,630	-10	-0.03	5,529	-
[1631]	26/04/17	34,290	34,290	33,560	33,640	-640	-1.87	2,590	-
[1631]	26/04/16	34,660	36,060	34,280	34,280	+150	+0.44	4,052	-
[1631]	26/04/15	33,920	34,480	33,920	34,130	+710	+2.12	5,111	-
[1631]	26/04/14	34,200	34,200	33,400	33,420	-160	-0.48	3,547	-
[1631]	26/04/13	33,550	33,950	33,320	33,580	-40	-0.12	1,337	-
[1631]	26/04/10	33,580	33,950	33,550	33,620	+220	+0.66	1,508	-
[1631]	26/04/09	34,010	34,200	33,400	33,400	-720	-2.11	2,340	-
[1631]	26/04/08	34,020	34,450	33,450	34,120	+1,470	+4.50	5,509	-
[1631]	26/04/07	32,990	33,060	32,650	32,650	+20	+0.06	1,668	-
[1631]	26/04/06	32,380	32,860	32,370	32,630	+190	+0.59	1,900	-
[1631]	26/04/03	31,880	32,680	31,880	32,440	+190	+0.59	2,162	-
[1631]	26/04/02	33,500	33,500	32,110	32,250	-600	-1.83	7,218	-
[1631]	26/04/01	31,250	32,950	31,250	32,850	+2,300	+7.53	5,057	-
[1631]	26/03/31	30,230	31,370	30,180	30,550	-300	-0.97	2,909	-
[1631]	26/03/30	30,000	30,850	29,880	30,850	-450	-1.44	2,594	-
[1631]	26/03/27	31,010	31,590	31,010	31,300	+60	+0.19	1,433	-
[1631]	26/03/26	31,600	31,780	31,000	31,240	-160	-0.51	2,490	-
[1631]	26/03/25	31,000	31,750	31,000	31,400	+1,100	+3.63	4,575	-
[1631]	26/03/24	30,700	30,700	30,060	30,300	+800	+2.71	3,259	-
[1631]	26/03/23	29,550	29,780	29,200	29,500	-1,250	-4.07	4,640	-
[1631]	26/03/19	30,840	31,000	30,640	30,750	-340	-1.09	2,172	-
[1631]	26/03/18	30,780	31,430	30,780	31,090	+620	+2.03	2,760	-
[1631]	26/03/17	30,550	31,040	30,280	30,470	+230	+0.76	1,533	-
[1631]	26/03/16	30,090	30,520	30,050	30,240	-310	-1.01	3,206	-
[1631]	26/03/13	30,060	30,630	29,925	30,550	-20	-0.07	4,740	-
[1631]	26/03/12	31,060	31,060	30,200	30,570	-700	-2.24	4,797	-
[1631]	26/03/11	31,780	32,180	31,270	31,270	-180	-0.57	3,634	-
[1631]	26/03/10	31,520	31,970	31,120	31,450	+630	+2.04	4,888	-
[1631]	26/03/09	29,960	30,850	29,540	30,820	-1,240	-3.87	15,647	-
[1631]	26/03/06	31,300	32,070	31,230	32,060	+520	+1.65	3,746	-
[1631]	26/03/05	31,840	32,450	31,540	31,540	+1,050	+3.44	11,387	-
[1631]	26/03/04	31,650	31,830	30,020	30,490	-1,860	-5.75	26,127	-
[1631]	26/03/03	32,750	33,340	32,320	32,350	-900	-2.71	5,013	-
[1631]	26/03/02	33,480	33,480	32,550	33,250	-1,400	-4.04	10,501	-
[1631]	26/02/27	34,400	34,650	33,930	34,650	+600	+1.76	3,162	-
[1631]	26/02/26	33,460	34,140	33,460	34,050	+970	+2.93	8,694	-
[1631]	26/02/25	33,760	33,760	32,780	33,080	-790	-2.33	8,083	-
[1631]	26/02/24	34,450	34,450	33,730	33,870	-920	-2.64	8,733	-
[1631]	26/02/20	35,030	35,030	34,500	34,790	-440	-1.25	3,125	-
[1631]	26/02/19	34,500	35,280	34,500	35,230	+900	+2.62	6,095	-
[1631]	26/02/18	34,210	34,500	34,110	34,330	+450	+1.33	3,491	-
[1631]	26/02/17	34,410	34,630	33,760	33,880	-780	-2.25	5,003	-
[1631]	26/02/16	35,700	35,750	34,360	34,660	-1,090	-3.05	13,749	-
[1631]	26/02/13	36,400	36,400	35,710	35,750	-800	-2.19	5,810	-
[1631]	26/02/12	36,730	36,730	35,630	36,550	+520	+1.44	7,370	-
[1631]	26/02/10	35,350	36,060	35,350	36,030	+1,380	+3.98	9,772	-
[1631]	26/02/09	35,810	36,990	34,650	34,650	+240	+0.70	5,840	-
[1631]	26/02/06	33,450	34,410	32,920	34,410	+750	+2.23	5,041	-
[1631]	26/02/05	34,000	34,240	33,280	33,660	+80	+0.24	6,692	-
[1631]	26/02/04	32,750	33,580	32,600	33,580	+780	+2.38	2,797	-
[1631]	26/02/03	32,320	32,800	32,000	32,800	+1,420	+4.53	2,765	-
[1631]	26/02/02	32,520	33,100	31,310	31,380	-580	-1.81	3,184	-
[1631]	26/01/30	31,770	32,100	31,630	31,960	+190	+0.60	3,042	-
[1631]	26/01/29	31,330	31,800	31,140	31,770	+500	+1.60	3,702	-
[1631]	26/01/28	31,230	31,460	31,080	31,270	-260	-0.82	3,926	-
[1631]	26/01/27	31,100	31,530	30,940	31,530	+280	+0.90	2,436	-
[1631]	26/01/26	31,410	31,670	31,180	31,250	-850	-2.65	3,236	-
[1631]	26/01/23	31,880	32,310	31,840	32,100	+460	+1.45	1,792	-
[1631]	26/01/22	32,250	32,250	31,640	31,640	+90	+0.29	5,655	-
[1631]	26/01/21	32,140	32,140	31,470	31,550	-1,080	-3.31	5,230	-
[1631]	26/01/20	32,800	32,800	32,390	32,630	-230	-0.70	2,571	-
[1631]	26/01/19	32,980	32,980	32,360	32,860	-130	-0.39	7,858	-
[1631]	26/01/16	32,640	34,250	32,640	32,990	+350	+1.07	3,219	-
[1631]	26/01/15	32,120	32,720	31,930	32,640	+520	+1.62	2,271	-
[1631]	26/01/14	31,880	32,120	31,200	32,120	+930	+2.98	4,117	-
[1631]	26/01/13	32,120	33,000	30,730	31,190	+1,170	+3.90	4,108	-
[1631]	26/01/09	29,885	30,130	29,585	30,020	+485	+1.64	1,960	-
[1631]	26/01/08	29,630	29,665	29,250	29,535	-465	-1.55	6,827	-
[1631]	26/01/07	30,020	30,020	29,580	30,000	+75	+0.25	2,882	-
[1631]	26/01/06	29,185	29,925	29,185	29,925	+1,025	+3.55	4,542	-
[1631]	26/01/05	28,515	28,990	28,515	28,900	+635	+2.25	6,104	-
[1631]	25/12/30	28,470	28,520	28,265	28,265	-205	-0.72	1,770	-
[1631]	25/12/29	28,365	28,515	28,150	28,470	+275	+0.98	1,914	-
[1631]	25/12/26	28,260	28,390	28,130	28,195	-65	-0.23	622	-
[1631]	25/12/25	28,290	28,300	28,125	28,260	-40	-0.14	1,120	-
[1631]	25/12/24	28,565	28,700	28,235	28,300	-180	-0.63	1,958	-
[1631]	25/12/23	28,470	28,620	28,280	28,480	+205	+0.73	2,362	-
[1631]	25/12/22	28,385	28,545	28,185	28,275	+350	+1.25	4,168	-
[1631]	25/12/19	27,800	28,150	27,750	27,925	+310	+1.12	21,932	-
[1631]	25/12/18	27,750	28,245	27,580	27,615	-185	-0.67	4,404	-
[1631]	25/12/17	27,900	27,955	27,530	27,800	-45	-0.16	3,833	-
[1631]	25/12/16	28,765	28,795	27,845	27,845	-930	-3.23	4,195	-
[1631]	25/12/15	28,200	28,775	28,200	28,775	+575	+2.04	3,009	-
[1631]	25/12/12	27,830	28,200	27,720	28,200	+745	+2.71	3,960	-
[1631]	25/12/11	27,800	28,010	27,455	27,455	-280	-1.01	2,261	-
[1631]	25/12/10	27,700	27,800	27,450	27,735	+15	+0.05	2,156	-
[1631]	25/12/09	27,975	27,995	27,720	27,720	-130	-0.47	1,305	-
[1631]	25/12/08	28,050	28,050	27,730	27,850	-175	-0.62	3,890	-
[1631]	25/12/05	27,820	28,025	27,570	28,025	+130	+0.47	1,851	-
[1631]	25/12/04	27,600	27,895	27,425	27,895	+405	+1.47	2,563	-
[1631]	25/12/03	27,975	27,975	27,355	27,490	-405	-1.45	4,923	-
[1631]	25/12/02	27,660	28,025	27,510	27,895	+435	+1.58	3,627	-
[1631]	25/12/01	27,275	27,765	27,245	27,460	+360	+1.33	6,824	-
[1631]	25/11/28	27,000	27,145	26,960	27,100	+175	+0.65	1,364	-
[1631]	25/11/27	27,210	28,275	26,925	26,925	-40	-0.15	3,169	-
[1631]	25/11/26	26,500	26,965	26,315	26,965	+825	+3.16	1,904	-
[1631]	25/11/25	26,300	26,300	25,885	26,140	+165	+0.64	911	-
[1631]	25/11/21	25,605	26,100	25,560	25,975	+270	+1.05	1,634	-
[1631]	25/11/20	25,960	26,175	25,705	25,705	+115	+0.45	4,458	-
[1631]	25/11/19	25,550	25,800	25,250	25,590	+140	+0.55	1,657	-
[1631]	25/11/18	26,075	26,140	25,450	25,450	-855	-3.25	19,257	-
[1631]	25/11/17	26,310	26,660	26,105	26,305	+285	+1.10	4,939	-
[1631]	25/11/14	26,000	26,330	25,675	26,020	-110	-0.42	2,723	-
[1631]	25/11/13	25,965	26,285	25,960	26,130	+460	+1.79	3,535	-
[1631]	25/11/12	25,385	25,815	25,340	25,670	+570	+2.27	3,586	-
[1631]	25/11/11	25,440	25,475	25,100	25,100	+40	+0.16	4,639	-
[1631]	25/11/10	25,335	25,350	25,060	25,060	+20	+0.08	2,075	-
[1631]	25/11/07	25,235	25,275	24,890	25,040	-340	-1.34	1,279	-
[1631]	25/11/06	24,900	25,400	24,900	25,380	+530	+2.13	995	-
[1631]	25/11/05	25,000	25,040	24,215	24,850	-375	-1.49	7,748	-
[1631]	25/11/04	25,040	25,380	24,885	25,225	+95	+0.38	3,913	-
[1631]	25/10/31	25,120	25,200	24,925	25,130	+100	+0.40	1,178	-
[1631]	25/10/30	24,745	25,135	24,745	25,030	+505	+2.06	3,143	-
[1631]	25/10/29	24,795	24,800	24,500	24,525	+30	+0.12	3,024	-
[1631]	25/10/28	24,305	24,820	24,305	24,495	-255	-1.03	1,879	-
[1631]	25/10/27	24,505	24,840	24,505	24,750	+380	+1.56	2,630	-
[1631]	25/10/24	24,370	24,570	24,270	24,370	0	0.00	1,430	-
[1631]	25/10/23	24,500	24,500	24,350	24,370	-295	-1.20	1,516	-
[1631]	25/10/22	24,800	24,800	24,515	24,665	-25	-0.10	1,022	-
[1631]	25/10/21	24,800	24,970	24,615	24,690	0	0.00	2,038	-
[1631]	25/10/20	24,270	24,840	23,805	24,690	+945	+3.98	5,055	-
[1631]	25/10/17	24,000	24,095	23,655	23,745	-625	-2.56	8,040	-
[1631]	25/10/16	24,300	24,495	24,225	24,370	+170	+0.70	1,187	-
[1631]	25/10/15	23,925	24,200	23,840	24,200	+775	+3.31	1,280	-
[1631]	25/10/14	23,910	24,075	23,425	23,425	-855	-3.52	11,504	-
[1631]	25/10/10	24,775	24,960	24,260	24,280	-685	-2.74	3,198	-
[1631]	25/10/09	25,065	25,065	24,765	24,965	+215	+0.87	2,244	-
[1631]	25/10/08	24,525	25,035	24,525	24,750	+350	+1.43	4,690	-
[1631]	25/10/07	24,635	24,730	24,400	24,400	-140	-0.57	6,031	-
[1631]	25/10/06	24,200	24,705	23,205	24,540	-70	-0.28	14,734	-
[1631]	25/10/03	24,300	24,695	24,210	24,610	+310	+1.28	2,037	-
[1631]	25/10/02	24,565	24,620	24,265	24,300	-400	-1.62	2,380	-
[1631]	25/10/01	25,190	25,190	24,535	24,700	-485	-1.93	15,860	-
[1631]	25/09/30	25,455	25,475	24,785	25,185	+230	+0.92	4,120	-
[1631]	25/09/29	25,600	25,600	24,950	24,955	-340	-1.34	4,653	-
[1631]	25/09/26	25,035	25,380	25,000	25,295	+305	+1.22	3,192	-
[1631]	25/09/25	24,905	25,185	24,875	24,990	+200	+0.81	3,085	-
[1631]	25/09/24	24,790	24,900	24,660	24,790	+20	+0.08	2,865	-
[1631]	25/09/22	24,530	24,805	24,530	24,770	+350	+1.43	2,094	-
[1631]	25/09/19	24,200	24,705	24,125	24,420	+215	+0.89	12,474	-
[1631]	25/09/18	24,160	24,205	23,995	24,205	+90	+0.37	2,722	-
[1631]	25/09/17	24,165	24,225	23,885	24,115	-185	-0.76	2,921	-
[1631]	25/09/16	24,310	24,355	24,170	24,300	-70	-0.29	1,281	-
[1631]	25/09/12	24,495	24,495	24,285	24,370	+80	+0.33	3,776	-
[1631]	25/09/11	24,600	24,610	24,175	24,290	-270	-1.10	3,967	-
[1631]	25/09/10	24,235	24,590	24,185	24,560	+480	+1.99	2,920	-
[1631]	25/09/09	24,250	24,385	23,920	24,080	-120	-0.50	3,984	-
[1631]	25/09/08	24,100	24,275	23,930	24,200	+105	+0.44	4,927	-
[1631]	25/09/05	24,255	24,320	24,035	24,095	+135	+0.56	1,834	-