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
[163A]	26/10/29	18,205	18,300	17,625	18,010	-180.0	-0.99	7,429	-
[163A]	26/10/28	18,260	18,260	17,695	18,190	+700.0	+4.00	5,970	-
[163A]	26/10/27	17,355	17,685	17,335	17,490	+790.0	+4.73	3,188	-
[163A]	26/10/26	17,220	17,275	16,700	16,700	-690.0	-3.97	4,022	-
[163A]	26/10/23	16,965	17,390	16,240	17,390	+25.0	+0.14	9,792	-
[163A]	26/10/22	18,220	18,305	17,210	17,365	-740.0	-4.09	6,587	-
[163A]	26/10/21	18,255	18,545	18,060	18,105	+305.0	+1.71	1,070	-
[163A]	26/10/20	18,440	18,440	17,800	17,800	-555.0	-3.02	6,856	-
[163A]	26/10/19	18,100	18,455	17,905	18,355	-145.0	-0.78	3,691	-
[163A]	26/10/16	18,620	18,700	18,235	18,500	+190.0	+1.04	5,766	-
[163A]	26/10/15	18,815	19,295	18,205	18,310	-1,655.0	-8.29	13,707	-
[163A]	26/10/14	20,100	20,550	19,930	19,965	-355.0	-1.75	5,088	-
[163A]	26/10/13	20,895	20,895	20,050	20,320	-1,075.0	-5.02	5,901	-
[163A]	26/10/09	20,545	21,395	20,310	21,395	+350.0	+1.66	4,477	-
[163A]	26/10/08	21,385	21,475	21,045	21,045	-405.0	-1.89	11,395	-
[163A]	26/10/07	21,780	21,780	21,300	21,450	-350.0	-1.61	4,913	-
[163A]	26/10/06	21,650	21,800	21,440	21,800	+405.0	+1.89	5,011	-
[163A]	26/10/05	21,445	21,650	21,195	21,395	+445.0	+2.12	9,330	-
[163A]	26/10/02	21,000	21,100	20,715	20,950	-125.0	-0.59	5,611	-
[163A]	26/10/01	20,180	21,075	20,180	21,075	+920.0	+4.56	15,628	-
[163A]	26/09/30	20,000	20,155	19,835	20,155	+625.0	+3.20	8,393	-
[163A]	26/09/29	19,480	19,645	19,375	19,530	+215.0	+1.11	6,218	-
[163A]	26/09/28	19,795	19,840	19,315	19,315	-295.0	-1.50	2,356	-
[163A]	26/09/25	19,305	19,610	19,235	19,610	+240.0	+1.24	9,287	-
[163A]	26/09/24	19,350	19,410	19,010	19,370	+420.0	+2.22	5,778	-
[163A]	26/09/18	18,345	18,950	18,345	18,950	+880.0	+4.87	5,981	-
[163A]	26/09/17	18,540	18,540	18,025	18,070	-250.0	-1.36	2,670	-
[163A]	26/09/16	18,100	18,320	17,900	18,320	+185.0	+1.02	4,483	-
[163A]	26/09/15	17,580	18,300	17,520	18,135	+210.0	+1.17	5,153	-
[163A]	26/09/14	17,870	18,045	17,570	17,925	-345.0	-1.89	7,030	-
[163A]	26/09/11	18,000	18,290	17,980	18,270	-530.0	-2.82	6,453	-
[163A]	26/09/10	18,905	18,975	18,600	18,800	+125.0	+0.67	2,481	-
[163A]	26/09/09	18,895	19,275	18,675	18,675	-15.0	-0.08	4,140	-
[163A]	26/09/08	19,370	19,725	18,690	18,690	-780.0	-4.01	7,834	-
[163A]	26/09/07	19,150	19,545	19,150	19,470	+720.0	+3.84	3,266	-
[163A]	26/09/04	18,560	18,755	18,485	18,750	+265.0	+1.43	4,827	-
[163A]	26/09/03	18,620	18,680	18,300	18,485	+30.0	+0.16	3,519	-
[163A]	26/09/02	18,685	18,740	18,400	18,455	-565.0	-2.97	4,276	-
[163A]	26/09/01	18,945	19,150	18,700	19,020	-190.0	-0.99	4,195	-
[163A]	26/08/31	18,500	19,210	18,340	19,210	-55.0	-0.29	2,770	-
[163A]	26/08/28	19,330	19,600	19,245	19,265	+30.0	+0.16	7,113	-
[163A]	26/08/27	19,620	19,625	19,050	19,235	+10.0	+0.05	8,409	-
[163A]	26/08/26	18,920	19,295	18,795	19,225	-20.0	-0.10	2,775	-
[163A]	26/08/25	18,920	19,245	18,595	19,245	+195.0	+1.02	2,995	-
[163A]	26/08/24	19,360	19,580	19,050	19,050	-310.0	-1.60	3,109	-
[163A]	26/08/21	18,930	19,360	18,870	19,360	+30.0	+0.16	7,772	-
[163A]	26/08/20	19,240	19,355	19,000	19,330	+145.0	+0.76	8,054	-
[163A]	26/08/19	19,745	19,920	19,040	19,185	-1,060.0	-5.24	10,776	-
[163A]	26/08/18	21,055	21,055	20,085	20,245	-810.0	-3.85	7,193	-
[163A]	26/08/17	20,690	21,070	20,605	21,055	+310.0	+1.49	4,166	-
[163A]	26/08/14	20,790	21,370	20,485	20,745	+255.0	+1.24	7,315	-
[163A]	26/08/13	20,595	20,750	20,350	20,490	+490.0	+2.45	4,058	-
[163A]	26/08/12	19,760	20,000	19,550	20,000	+400.0	+2.04	4,432	-
[163A]	26/08/10	19,590	19,770	19,395	19,600	+220.0	+1.14	4,676	-
[163A]	26/08/07	19,900	19,900	18,835	19,380	-340.0	-1.72	10,857	-
[163A]	26/08/06	20,100	20,180	19,510	19,720	-880.0	-4.27	9,222	-
[163A]	26/08/05	20,530	20,600	20,175	20,600	+970.0	+4.94	16,541	-
[163A]	26/08/04	19,495	19,630	18,885	19,630	+265.0	+1.37	18,692	-
[163A]	26/08/03	18,890	19,365	18,560	19,365	+185.0	+0.96	7,305	-
[163A]	26/07/31	20,000	20,025	18,800	19,180	+1,815.0	+10.45	23,403	-
[163A]	26/07/30	16,845	17,895	16,710	17,365	+215.0	+1.25	13,248	-
[163A]	26/07/29	17,660	18,305	16,510	17,150	-910.0	-5.04	32,290	-
[163A]	26/07/28	19,625	19,625	17,915	18,060	-2,065.0	-10.26	16,666	-
[163A]	26/07/27	20,160	20,180	19,705	20,125	+10.0	+0.05	6,870	-
[163A]	26/07/24	20,655	20,840	19,845	20,115	-1,040.0	-4.92	9,047	-
[163A]	26/07/23	21,215	21,610	20,980	21,155	+440.0	+2.12	14,149	-
[163A]	26/07/22	21,420	21,800	20,715	20,715	-205.0	-0.98	29,230	-
[163A]	26/07/21	20,005	20,920	19,800	20,920	+640.0	+3.16	20,044	-
[163A]	26/07/17	21,000	21,175	19,200	20,280	-1,460	-6.72	26,542	-
[163A]	26/07/16	21,900	22,200	21,360	21,740	-1,160	-5.07	9,633	-
[163A]	26/07/15	22,420	22,900	22,195	22,900	+700	+3.15	10,770	-
[163A]	26/07/14	21,795	22,200	21,545	22,200	0	0.00	6,464	-
[163A]	26/07/13	22,690	23,215	21,775	22,200	-295	-1.31	7,038	-
[163A]	26/07/10	22,510	23,245	22,495	22,495	+145	+0.65	12,928	-
[163A]	26/07/09	21,800	22,470	21,600	22,350	+1,050	+4.93	6,878	-
[163A]	26/07/08	21,500	22,005	21,185	21,300	-700	-3.18	7,674	-
[163A]	26/07/07	22,705	22,990	21,895	22,000	-995	-4.33	12,799	-
[163A]	26/07/06	23,600	23,750	22,500	22,995	-395	-1.69	9,730	-
[163A]	26/07/03	22,335	23,390	21,680	23,390	+555	+2.43	12,939	-
[163A]	26/07/02	23,460	23,460	22,505	22,835	-1,125	-4.70	18,259	-
[163A]	26/07/01	24,000	24,650	23,745	23,960	+710	+3.05	24,311	-
[163A]	26/06/30	23,470	23,735	22,865	23,250	+200	+0.87	39,478	-
[163A]	26/06/29	23,010	23,050	21,830	23,050	-110	-0.47	34,542	-
[163A]	26/06/26	23,800	24,160	22,660	23,160	-1,140	-4.69	46,427	-
[163A]	26/06/25	24,375	24,375	23,480	24,300	+1,405	+6.14	32,824	-
[163A]	26/06/24	23,140	23,475	22,220	22,895	-330	-1.42	35,818	-
[163A]	26/06/23	24,750	24,945	23,020	23,225	-1,355	-5.51	30,419	-
[163A]	26/06/22	23,990	24,835	23,870	24,580	+580	+2.42	22,208	-
[163A]	26/06/19	25,020	25,020	23,540	24,000	+480	+2.04	29,810	-
[163A]	26/06/18	23,030	23,680	22,995	23,520	+520	+2.26	20,008	-
[163A]	26/06/17	22,095	23,000	22,005	23,000	+570	+2.54	16,577	-
[163A]	26/06/16	22,755	22,870	22,280	22,430	-300	-1.32	13,500	-
[163A]	26/06/15	22,290	22,730	21,895	22,730	+1,665	+7.90	17,522	-
[163A]	26/06/12	20,495	21,490	20,495	21,065	+1,135	+5.69	13,641	-
[163A]	26/06/11	19,000	19,995	18,780	19,930	+290	+1.48	12,007	-
[163A]	26/06/10	19,965	20,310	19,550	19,640	-825	-4.03	12,602	-
[163A]	26/06/09	20,460	20,465	19,485	20,465	+865	+4.41	17,701	-
[163A]	26/06/08	19,500	19,840	19,100	19,600	-1,490	-7.06	31,305	-
[163A]	26/06/05	21,110	21,280	20,420	21,090	-505	-2.34	10,963	-
[163A]	26/06/04	21,080	21,595	21,075	21,595	+295	+1.38	7,624	-
[163A]	26/06/03	20,655	21,630	20,615	21,300	+1,075	+5.32	13,825	-
[163A]	26/06/02	20,055	20,225	19,350	20,225	+225	+1.13	7,724	-
[163A]	26/06/01	19,945	20,235	19,840	20,000	-75	-0.37	8,978	-
[163A]	26/05/29	20,085	20,120	19,645	20,075	+455	+2.32	11,826	-
[163A]	26/05/28	19,230	19,670	19,000	19,620	+20	+0.10	14,713	-
[163A]	26/05/27	20,320	20,320	19,600	19,600	+80	+0.41	10,936	-
[163A]	26/05/26	20,000	20,000	19,400	19,520	-310	-1.56	16,625	-
[163A]	26/05/25	19,200	19,965	19,200	19,830	+1,260	+6.79	13,864	-
[163A]	26/05/22	18,695	18,865	18,570	18,570	+250.0	+1.36	17,499	-
[163A]	26/05/21	18,200	18,600	17,820	18,320	+920.0	+5.29	27,679	-
[163A]	26/05/20	17,630	17,660	17,050	17,400	-240.0	-1.36	9,359	-
[163A]	26/05/19	18,175	18,175	17,490	17,640	-590.0	-3.24	8,582	-
[163A]	26/05/18	18,420	18,555	18,010	18,230	+40.0	+0.22	20,713	-
[163A]	26/05/15	19,000	19,000	17,850	18,190	-575.0	-3.06	10,128	-
[163A]	26/05/14	19,000	19,445	18,650	18,765	+225.0	+1.21	12,432	-
[163A]	26/05/13	18,255	18,820	18,200	18,540	-15.0	-0.08	17,856	-
[163A]	26/05/12	18,640	18,900	18,450	18,555	+105.0	+0.57	8,407	-
[163A]	26/05/11	18,800	19,140	18,445	18,450	+15.0	+0.08	13,748	-
[163A]	26/05/08	17,660	18,435	17,660	18,435	+120.0	+0.66	6,730	-
[163A]	26/05/07	18,700	18,700	17,880	18,315	+1,420.0	+8.40	12,385	-
[163A]	26/05/01	16,945	17,210	16,860	16,895	-10.0	-0.06	5,819	-
[163A]	26/04/30	17,145	18,145	16,850	16,905	-130.0	-0.76	12,841	-
[163A]	26/04/28	17,215	17,230	16,905	17,035	-270.0	-1.56	10,269	-
[163A]	26/04/27	17,060	17,500	16,860	17,305	+420	+2.49	11,762	-
[163A]	26/04/24	16,835	16,990	16,750	16,885	+60	+0.36	13,190	-
[163A]	26/04/23	17,070	17,260	16,555	16,825	-45	-0.27	11,678	-
[163A]	26/04/22	16,875	16,890	16,720	16,870	-10	-0.06	9,121	-
[163A]	26/04/21	16,695	16,880	16,670	16,880	+350	+2.12	9,424	-
[163A]	26/04/20	16,585	16,740	16,440	16,530	+250	+1.54	6,942	-
[163A]	26/04/17	16,840	16,840	16,280	16,280	-685	-4.04	9,281	-
[163A]	26/04/16	16,680	16,965	16,510	16,965	+400	+2.41	8,757	-
[163A]	26/04/15	16,985	16,985	16,415	16,565	+10	+0.06	13,563	-
[163A]	26/04/14	16,400	16,795	16,300	16,555	+660	+4.15	12,144	-
[163A]	26/04/13	15,855	15,990	15,790	15,895	-265	-1.64	4,148	-
[163A]	26/04/10	15,570	16,160	15,570	16,160	+590	+3.79	7,381	-
[163A]	26/04/09	15,500	15,570	15,285	15,570	+40	+0.26	7,035	-
[163A]	26/04/08	14,750	15,615	14,750	15,530	+1,235	+8.64	10,360	-
[163A]	26/04/07	14,400	14,505	14,260	14,295	-50	-0.35	1,800	-
[163A]	26/04/06	14,355	14,585	14,345	14,345	+115	+0.81	2,306	-
[163A]	26/04/03	14,295	14,435	14,175	14,230	+235	+1.68	2,953	-
[163A]	26/04/02	14,650	14,650	13,995	13,995	-395	-2.74	4,582	-
[163A]	26/04/01	14,300	14,390	13,975	14,390	+865	+6.40	5,317	-
[163A]	26/03/31	13,710	13,860	13,350	13,525	-485	-3.46	32,436	-
[163A]	26/03/30	13,900	14,010	13,530	14,010	-240	-1.68	11,027	-
[163A]	26/03/27	14,200	14,355	14,000	14,250	-215	-1.49	3,107	-
[163A]	26/03/26	14,600	14,705	14,395	14,465	-125	-0.86	10,384	-
[163A]	26/03/25	14,445	14,755	14,445	14,590	+445	+3.15	8,224	-
[163A]	26/03/24	14,200	14,470	13,900	14,145	+285	+2.06	8,135	-
[163A]	26/03/23	14,000	14,140	13,650	13,860	-635	-4.38	7,208	-
[163A]	26/03/19	14,650	14,665	14,495	14,495	-455	-3.04	4,972	-
[163A]	26/03/18	14,735	14,975	14,625	14,950	+475	+3.28	3,540	-
[163A]	26/03/17	14,885	14,945	14,475	14,475	-225	-1.53	4,310	-
[163A]	26/03/16	14,640	14,700	14,400	14,700	+85	+0.58	5,897	-
[163A]	26/03/13	14,455	14,630	14,285	14,615	-140	-0.95	3,930	-
[163A]	26/03/12	14,805	14,910	14,605	14,755	-250	-1.67	3,802	-
[163A]	26/03/11	15,095	15,255	14,825	15,005	+360	+2.46	4,190	-
[163A]	26/03/10	14,920	14,920	14,490	14,645	+625	+4.46	8,796	-
[163A]	26/03/09	14,915	14,915	13,595	14,020	-1,295	-8.46	10,038	-
[163A]	26/03/06	14,735	15,315	14,605	15,315	+345	+2.30	7,599	-
[163A]	26/03/05	15,345	15,360	14,785	14,970	+315	+2.15	4,175	-
[163A]	26/03/04	14,650	15,200	14,340	14,655	-590	-3.87	10,049	-
[163A]	26/03/03	15,800	15,865	15,220	15,245	-555	-3.51	3,448	-
[163A]	26/03/02	15,385	15,885	15,385	15,800	-295	-1.83	5,770	-
[163A]	26/02/27	15,815	16,095	15,710	16,095	-45	-0.28	10,737	-
[163A]	26/02/26	16,390	16,400	15,840	16,140	+20	+0.12	8,797	-
[163A]	26/02/25	15,790	16,185	15,790	16,120	+505	+3.23	12,234	-
[163A]	26/02/24	15,410	15,700	15,410	15,615	+260	+1.69	8,903	-
[163A]	26/02/20	15,410	15,445	15,245	15,355	0	0.00	5,714	-
[163A]	26/02/19	15,505	15,690	15,355	15,355	+30	+0.20	8,158	-
[163A]	26/02/18	15,320	15,450	15,250	15,325	+5	+0.03	3,718	-
[163A]	26/02/17	15,320	15,320	15,075	15,320	+170	+1.12	3,990	-
[163A]	26/02/16	15,420	15,425	15,150	15,150	-225	-1.46	7,001	-
[163A]	26/02/13	15,300	15,580	15,235	15,375	-75	-0.49	6,857	-
[163A]	26/02/12	15,500	15,595	15,285	15,450	-30	-0.19	4,700	-
[163A]	26/02/10	15,360	15,480	15,240	15,480	+225	+1.47	8,856	-
[163A]	26/02/09	15,570	15,575	15,200	15,255	+615	+4.20	15,453	-
[163A]	26/02/06	14,345	14,680	14,145	14,640	+225	+1.56	3,600	-
[163A]	26/02/05	14,380	14,680	14,160	14,415	-265	-1.81	2,904	-
[163A]	26/02/04	14,630	14,680	14,400	14,680	+25	+0.17	2,940	-
[163A]	26/02/03	14,760	14,790	14,450	14,655	+640	+4.57	5,620	-
[163A]	26/02/02	14,435	14,730	14,000	14,015	-460	-3.18	5,848	-
[163A]	26/01/30	14,660	14,730	14,475	14,475	-290	-1.96	4,840	-
[163A]	26/01/29	15,280	15,280	14,575	14,765	-235	-1.57	17,487	-
[163A]	26/01/28	14,745	15,000	14,575	15,000	+375	+2.56	5,892	-
[163A]	26/01/27	14,240	14,640	14,240	14,625	+455	+3.21	1,743	-
[163A]	26/01/26	14,295	14,525	14,165	14,170	-400	-2.75	3,401	-
[163A]	26/01/23	14,730	14,765	14,560	14,570	-175	-1.19	9,441	-
[163A]	26/01/22	14,585	14,940	14,365	14,745	+750	+5.36	8,596	-
[163A]	26/01/21	13,700	14,100	13,610	13,995	+55	+0.39	5,602	-
[163A]	26/01/20	14,110	14,110	13,890	13,940	-155	-1.10	3,251	-
[163A]	26/01/19	14,040	14,165	13,865	14,095	-5	-0.04	8,321	-
[163A]	26/01/16	14,175	14,175	13,915	14,100	+100	+0.71	4,394	-
[163A]	26/01/15	13,815	14,000	13,650	14,000	+60	+0.43	3,700	-
[163A]	26/01/14	13,650	13,995	13,650	13,940	+365	+2.69	6,429	-
[163A]	26/01/13	13,700	13,960	13,530	13,575	+475	+3.63	12,657	-
[163A]	26/01/09	12,985	13,170	12,915	13,100	+50	+0.38	2,526	-
[163A]	26/01/08	13,290	13,290	13,050	13,050	-265	-1.99	4,815	-
[163A]	26/01/07	13,330	13,520	13,225	13,315	+170	+1.29	6,526	-
[163A]	26/01/06	13,060	13,265	13,010	13,145	+220	+1.70	9,912	-
[163A]	26/01/05	12,730	13,000	12,730	12,925	+560	+4.53	10,804	-
[163A]	25/12/30	12,425	12,475	12,360	12,365	+5	+0.04	2,438	-
[163A]	25/12/29	12,655	12,655	12,360	12,360	-225	-1.79	6,070	-
[163A]	25/12/26	12,500	12,610	12,440	12,585	+175	+1.41	10,636	-
[163A]	25/12/25	12,370	12,475	12,320	12,410	+105	+0.85	7,682	-
[163A]	25/12/24	12,320	12,370	12,255	12,305	+130	+1.07	3,730	-
[163A]	25/12/23	12,155	12,250	12,150	12,175	0	0.00	15,640	-
[163A]	25/12/22	12,030	12,255	11,920	12,175	+410	+3.48	7,223	-
[163A]	25/12/19	11,805	11,810	11,700	11,765	+85	+0.73	7,582	-
[163A]	25/12/18	11,605	11,735	11,555	11,680	-225	-1.89	13,448	-
[163A]	25/12/17	11,665	11,905	11,650	11,905	+190	+1.62	5,014	-
[163A]	25/12/16	11,940	12,000	11,715	11,715	-400	-3.30	4,823	-
[163A]	25/12/15	12,055	12,155	11,915	12,115	-210	-1.70	5,077	-
[163A]	25/12/12	12,340	12,370	12,165	12,325	+135	+1.11	4,490	-
[163A]	25/12/11	12,370	12,400	12,165	12,190	-205	-1.65	4,373	-
[163A]	25/12/10	12,580	12,650	12,295	12,395	-20	-0.16	4,315	-
[163A]	25/12/09	12,320	12,540	12,315	12,415	+70	+0.57	15,017	-
[163A]	25/12/08	12,250	12,355	12,195	12,345	+145	+1.19	3,369	-
[163A]	25/12/05	12,080	12,240	12,080	12,200	-75	-0.61	10,449	-
[163A]	25/12/04	12,065	12,300	12,030	12,275	+275	+2.29	3,755	-
[163A]	25/12/03	11,800	12,065	11,800	12,000	+260	+2.21	5,238	-
[163A]	25/12/02	11,695	11,760	11,650	11,740	+45	+0.38	897	-
[163A]	25/12/01	11,885	11,885	11,520	11,695	-130	-1.10	1,422	-
[163A]	25/11/28	11,725	11,825	11,680	11,825	+100	+0.85	2,774	-
[163A]	25/11/27	11,590	11,775	11,590	11,725	+230	+2.00	2,175	-
[163A]	25/11/26	11,445	11,560	11,385	11,495	+150	+1.32	2,856	-
[163A]	25/11/25	11,590	11,590	11,345	11,345	+55	+0.49	773	-
[163A]	25/11/21	11,500	11,505	11,230	11,290	-555	-4.69	7,220	-
[163A]	25/11/20	12,560	12,560	11,750	11,845	+530	+4.68	15,614	-
[163A]	25/11/19	11,515	11,515	11,165	11,315	-105	-0.92	2,818	-
[163A]	25/11/18	11,815	11,885	11,420	11,420	-605	-5.03	4,208	-
[163A]	25/11/17	11,805	12,050	11,790	12,025	+195	+1.65	2,287	-
[163A]	25/11/14	11,650	11,980	11,650	11,830	-475	-3.86	2,862	-
[163A]	25/11/13	12,205	12,465	12,205	12,305	+115	+0.94	3,357	-
[163A]	25/11/12	12,165	12,275	12,045	12,190	-95	-0.77	4,900	-
[163A]	25/11/11	12,600	12,710	12,195	12,285	-180	-1.44	6,112	-
[163A]	25/11/10	12,485	12,530	12,350	12,465	+150	+1.22	5,159	-
[163A]	25/11/07	12,085	12,325	12,040	12,315	-170	-1.36	8,692	-
[163A]	25/11/06	12,500	12,600	12,365	12,485	+300	+2.46	5,573	-
[163A]	25/11/05	12,135	12,420	11,750	12,185	-515	-4.06	9,375	-
[163A]	25/11/04	12,860	13,200	12,700	12,700	-65	-0.51	20,246	-
[163A]	25/10/31	12,760	13,000	12,530	12,765	+250	+2.00	18,567	-
[163A]	25/10/30	12,385	12,800	12,340	12,515	+350	+2.88	18,919	-
[163A]	25/10/29	11,890	12,315	11,870	12,165	+450	+3.84	20,667	-
[163A]	25/10/28	11,770	11,880	11,690	11,715	-55	-0.47	8,861	-
[163A]	25/10/27	11,775	11,860	11,695	11,770	+275	+2.39	15,022	-
[163A]	25/10/24	11,465	11,525	11,300	11,495	+265	+2.36	5,831	-
[163A]	25/10/23	11,230	11,300	11,070	11,230	-180	-1.58	6,099	-
[163A]	25/10/22	11,400	11,490	11,215	11,410	+20	+0.18	6,086	-
[163A]	25/10/21	11,665	11,685	11,390	11,390	-110	-0.96	8,942	-
[163A]	25/10/20	11,380	11,500	11,260	11,500	+245	+2.18	16,340	-
[163A]	25/10/17	11,300	11,340	11,100	11,255	-145	-1.27	2,470	-
[163A]	25/10/16	11,345	11,410	11,200	11,400	+295	+2.66	14,101	-
[163A]	25/10/15	10,805	11,125	10,750	11,105	+390	+3.64	2,932	-
[163A]	25/10/14	11,010	11,145	10,700	10,715	-430	-3.86	6,430	-
[163A]	25/10/10	11,275	11,275	11,020	11,145	-210	-1.85	9,963	-
[163A]	25/10/09	11,335	11,395	11,210	11,355	+105	+0.93	10,719	-
[163A]	25/10/08	11,230	11,385	11,150	11,250	-145	-1.27	10,697	-
[163A]	25/10/07	11,560	11,705	11,280	11,395	-55	-0.48	16,183	-
[163A]	25/10/06	11,115	11,450	11,065	11,450	+635	+5.87	21,803	-
[163A]	25/10/03	10,710	10,905	10,600	10,815	+220	+2.08	7,446	-
[163A]	25/10/02	10,385	10,625	10,320	10,595	+470	+4.64	16,365	-
[163A]	25/10/01	10,345	10,375	10,125	10,125	-220	-2.13	4,374	-
[163A]	25/09/30	10,405	10,500	10,260	10,345	+40	+0.39	21,759	-
[163A]	25/09/29	10,345	10,400	10,305	10,305	+105	+1.03	12,593	-
[163A]	25/09/26	10,525	10,615	10,200	10,200	-430	-4.05	10,142	-
[163A]	25/09/25	10,605	10,700	10,480	10,630	+25	+0.24	13,204	-
[163A]	25/09/24	10,515	10,605	10,410	10,605	+65	+0.62	4,511	-
[163A]	25/09/22	10,205	10,600	10,205	10,540	+290	+2.83	9,066	-
[163A]	25/09/19	10,350	10,350	9,941	10,250	+180	+1.79	9,649	-
[163A]	25/09/18	9,836	10,165	9,836	10,070	+292	+2.99	21,025	-
[163A]	25/09/17	9,790	9,899	9,773	9,778	-47	-0.48	8,289	-
[163A]	25/09/16	9,736	9,891	9,710	9,825	+239	+2.49	9,390	-
[163A]	25/09/12	9,600	9,650	9,531	9,586	+122	+1.29	6,416	-
[163A]	25/09/11	9,280	9,490	9,280	9,464	+214	+2.31	7,659	-
[163A]	25/09/10	9,136	9,251	9,133	9,250	+114	+1.25	2,707	-
[163A]	25/09/09	9,083	9,216	9,074	9,136	+132	+1.47	20,719	-
[163A]	25/09/08	8,945	9,076	8,906	9,004	+174	+1.97	3,263	-
[163A]	25/09/05	8,817	8,880	8,813	8,830	+125	+1.44	1,746	-