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
[1660]	26/10/29	9,759	9,759	9,569	9,626	-54.0	-0.56	4,259	-
[1660]	26/10/28	9,805	9,805	9,671	9,680	-125.0	-1.27	2,363	-
[1660]	26/10/27	9,900	9,900	9,766	9,805	-35.0	-0.36	2,542	-
[1660]	26/10/26	9,745	9,840	9,680	9,840	+136.0	+1.40	6,092	-
[1660]	26/10/23	9,638	9,750	9,630	9,704	+72.0	+0.75	14,875	-
[1660]	26/10/22	9,623	9,640	9,560	9,632	+47.0	+0.49	1,530	-
[1660]	26/10/21	9,588	9,650	9,585	9,585	+27.0	+0.28	1,350	-
[1660]	26/10/20	9,736	9,736	9,558	9,558	-98.0	-1.01	4,002	-
[1660]	26/10/19	9,724	9,726	9,656	9,656	-68.0	-0.70	4,222	-
[1660]	26/10/16	9,717	9,770	9,685	9,724	+8.0	+0.08	2,727	-
[1660]	26/10/15	9,678	9,716	9,580	9,716	+56.0	+0.58	4,997	-
[1660]	26/10/14	9,690	9,691	9,627	9,660	-30.0	-0.31	3,837	-
[1660]	26/10/13	9,682	9,700	9,636	9,690	+41.0	+0.42	5,713	-
[1660]	26/10/09	9,628	9,680	9,615	9,649	+21.0	+0.22	3,602	-
[1660]	26/10/08	9,720	9,720	9,578	9,628	-184.0	-1.88	11,392	-
[1660]	26/10/07	9,873	10,025	9,812	9,812	-58.0	-0.59	14,890	-
[1660]	26/10/06	9,868	9,881	9,790	9,870	+8.0	+0.08	6,838	-
[1660]	26/10/05	9,907	9,907	9,805	9,862	-42.0	-0.42	8,930	-
[1660]	26/10/02	10,060	10,060	9,903	9,904	-236.0	-2.33	5,608	-
[1660]	26/10/01	10,135	10,140	10,045	10,140	0	+0.00	3,470	-
[1660]	26/09/30	10,110	10,150	10,075	10,140	-10.0	-0.10	2,759	-
[1660]	26/09/29	10,215	10,250	10,110	10,150	-65.0	-0.64	2,727	-
[1660]	26/09/28	10,245	10,250	10,215	10,215	-45.0	-0.44	11,392	-
[1660]	26/09/25	10,320	10,325	10,240	10,260	-40.0	-0.39	7,088	-
[1660]	26/09/24	10,310	10,370	10,255	10,300	-80.0	-0.77	3,336	-
[1660]	26/09/18	10,410	10,410	10,285	10,380	+30.0	+0.29	5,206	-
[1660]	26/09/17	10,360	10,380	10,320	10,350	-15.0	-0.14	1,087	-
[1660]	26/09/16	10,390	10,395	10,315	10,365	+25.0	+0.24	2,952	-
[1660]	26/09/15	10,305	10,350	10,300	10,340	-10.0	-0.10	3,087	-
[1660]	26/09/14	10,250	10,375	10,250	10,350	+80.0	+0.78	1,285	-
[1660]	26/09/11	10,355	10,400	10,270	10,270	-95.0	-0.92	1,860	-
[1660]	26/09/10	10,420	10,420	10,340	10,365	+40.0	+0.39	942	-
[1660]	26/09/09	10,320	10,380	10,320	10,325	-35.0	-0.34	857	-
[1660]	26/09/08	10,430	10,430	10,320	10,360	-40.0	-0.38	3,288	-
[1660]	26/09/07	10,460	10,460	10,400	10,400	-45.0	-0.43	2,946	-
[1660]	26/09/04	10,475	10,495	10,445	10,445	-45.0	-0.43	1,950	-
[1660]	26/09/03	10,555	10,555	10,475	10,490	-65.0	-0.62	3,531	-
[1660]	26/09/02	10,540	10,555	10,485	10,555	+15.0	+0.14	1,807	-
[1660]	26/09/01	10,570	10,580	10,510	10,540	-5.0	-0.05	3,730	-
[1660]	26/08/31	10,570	10,595	10,525	10,545	-30.0	-0.28	902	-
[1660]	26/08/28	10,710	10,710	10,550	10,575	-135.0	-1.26	17,433	-
[1660]	26/08/27	10,690	10,720	10,640	10,710	+50.0	+0.47	1,269	-
[1660]	26/08/26	10,600	10,675	10,600	10,660	+60.0	+0.57	717	-
[1660]	26/08/25	10,590	10,625	10,590	10,600	+35.0	+0.33	1,676	-
[1660]	26/08/24	10,595	10,595	10,520	10,565	+35.0	+0.33	1,201	-
[1660]	26/08/21	10,625	10,625	10,485	10,530	-25.0	-0.24	613	-
[1660]	26/08/20	10,530	10,575	10,510	10,555	+25.0	+0.24	1,158	-
[1660]	26/08/19	10,545	10,545	10,475	10,530	-15.0	-0.14	2,852	-
[1660]	26/08/18	10,670	10,670	10,490	10,545	-45.0	-0.42	1,589	-
[1660]	26/08/17	10,590	10,630	10,565	10,590	0	+0.00	2,121	-
[1660]	26/08/14	10,590	10,590	10,510	10,590	0	+0.00	738	-
[1660]	26/08/13	10,630	10,630	10,550	10,590	-20.0	-0.19	811	-
[1660]	26/08/12	10,640	10,640	10,520	10,610	-20.0	-0.19	441	-
[1660]	26/08/10	10,570	10,630	10,480	10,630	+95.0	+0.90	1,905	-
[1660]	26/08/07	10,670	10,720	10,515	10,535	-55.0	-0.52	1,042	-
[1660]	26/08/06	10,595	10,595	10,500	10,590	-20.0	-0.19	2,230	-
[1660]	26/08/05	10,560	10,610	10,500	10,610	+25.0	+0.24	4,179	-
[1660]	26/08/04	10,595	10,650	10,550	10,585	-75.0	-0.70	3,238	-
[1660]	26/08/03	11,000	11,000	10,650	10,660	-305.0	-2.78	10,319	-
[1660]	26/07/31	11,045	11,045	10,840	10,965	-30.0	-0.27	1,688	-
[1660]	26/07/30	11,090	11,090	10,880	10,995	-95.0	-0.86	4,593	-
[1660]	26/07/29	10,880	11,090	10,880	11,090	+115.0	+1.05	4,058	-
[1660]	26/07/28	10,955	11,030	10,910	10,975	+115.0	+1.06	2,211	-
[1660]	26/07/27	10,830	10,955	10,825	10,860	+80.0	+0.74	5,192	-
[1660]	26/07/24	10,760	10,825	10,750	10,780	+20.0	+0.19	2,680	-
[1660]	26/07/23	10,780	10,860	10,760	10,760	+150.0	+1.41	1,675	-
[1660]	26/07/22	10,860	10,860	10,610	10,610	-205.0	-1.90	6,948	-
[1660]	26/07/21	10,870	10,885	10,810	10,815	+170.0	+1.60	4,535	-
[1660]	26/07/17	10,615	10,780	10,615	10,645	+30	+0.28	2,040	-
[1660]	26/07/16	10,700	10,760	10,615	10,615	-110	-1.03	2,655	-
[1660]	26/07/15	10,670	10,790	10,670	10,725	+115	+1.08	3,199	-
[1660]	26/07/14	10,600	10,700	10,600	10,610	+30	+0.28	2,377	-
[1660]	26/07/13	10,615	10,665	10,580	10,580	-25	-0.24	28,841	-
[1660]	26/07/10	10,680	10,680	10,605	10,605	-25	-0.24	1,576	-
[1660]	26/07/09	10,570	10,670	10,570	10,630	-135	-1.25	13,917	-
[1660]	26/07/08	10,825	10,825	10,740	10,765	-205	-1.87	9,255	-
[1660]	26/07/07	10,835	10,970	10,825	10,970	+140	+1.29	2,182	-
[1660]	26/07/06	10,800	10,910	10,765	10,830	+65	+0.60	3,305	-
[1660]	26/07/03	10,675	10,805	10,675	10,765	+100	+0.94	6,182	-
[1660]	26/07/02	10,575	10,785	10,570	10,665	+60	+0.57	4,171	-
[1660]	26/07/01	10,730	10,740	10,560	10,605	-105	-0.98	2,126	-
[1660]	26/06/30	10,800	10,800	10,700	10,710	+10	+0.09	3,548	-
[1660]	26/06/29	10,740	10,755	10,695	10,700	-55	-0.51	11,296	-
[1660]	26/06/26	10,555	10,755	10,555	10,755	+255	+2.43	1,784	-
[1660]	26/06/25	10,550	10,630	10,500	10,500	-10	-0.10	9,078	-
[1660]	26/06/24	10,440	10,510	10,440	10,510	+150	+1.45	1,205	-
[1660]	26/06/23	10,380	10,465	10,360	10,360	-65	-0.62	1,205	-
[1660]	26/06/22	10,485	10,485	10,370	10,425	-105	-1.00	1,519	-
[1660]	26/06/19	10,500	10,530	10,390	10,530	+80	+0.77	1,188	-
[1660]	26/06/18	10,485	10,485	10,370	10,450	-20	-0.19	1,407	-
[1660]	26/06/17	10,500	10,700	10,420	10,470	0	0.00	1,429	-
[1660]	26/06/16	10,700	10,700	10,440	10,470	-240	-2.24	1,908	-
[1660]	26/06/15	10,725	10,725	10,580	10,710	+110	+1.04	10,324	-
[1660]	26/06/12	10,535	10,615	10,480	10,600	+65	+0.62	2,193	-
[1660]	26/06/11	10,455	10,580	10,430	10,535	+50	+0.48	3,120	-
[1660]	26/06/10	10,365	10,485	10,360	10,485	+120	+1.16	2,010	-
[1660]	26/06/09	10,400	10,475	10,315	10,365	-35	-0.34	3,076	-
[1660]	26/06/08	10,290	10,400	10,260	10,400	+95	+0.92	2,957	-
[1660]	26/06/05	10,355	10,405	10,305	10,305	-50	-0.48	2,002	-
[1660]	26/06/04	10,420	10,420	10,320	10,355	-70	-0.67	6,200	-
[1660]	26/06/03	10,360	10,490	10,360	10,425	+95	+0.92	2,746	-
[1660]	26/06/02	10,475	10,560	10,290	10,330	-140	-1.34	4,686	-
[1660]	26/06/01	10,630	10,630	10,465	10,470	-170	-1.60	5,885	-
[1660]	26/05/29	10,605	10,715	10,575	10,640	+85	+0.81	1,544	-
[1660]	26/05/28	10,605	10,605	10,500	10,555	-50	-0.47	13,056	-
[1660]	26/05/27	10,560	10,625	10,560	10,605	+35	+0.33	1,062	-
[1660]	26/05/26	10,550	10,595	10,530	10,570	-5	-0.05	11,061	-
[1660]	26/05/25	10,585	10,610	10,555	10,575	-40	-0.38	2,502	-
[1660]	26/05/22	10,690	10,690	10,570	10,615	-50.0	-0.47	1,009	-
[1660]	26/05/21	10,655	10,685	10,625	10,665	+35.0	+0.33	2,928	-
[1660]	26/05/20	10,720	10,750	10,595	10,630	-90.0	-0.84	8,483	-
[1660]	26/05/19	10,660	10,740	10,645	10,720	+60.0	+0.56	2,352	-
[1660]	26/05/18	10,800	10,800	10,610	10,660	-140.0	-1.30	13,114	-
[1660]	26/05/15	10,750	10,840	10,740	10,800	+70.0	+0.65	2,913	-
[1660]	26/05/14	10,785	10,795	10,725	10,730	-35.0	-0.33	2,640	-
[1660]	26/05/13	10,825	10,825	10,750	10,765	-60.0	-0.55	13,346	-
[1660]	26/05/12	10,925	10,935	10,805	10,825	-40.0	-0.37	3,125	-
[1660]	26/05/11	10,925	10,950	10,865	10,865	-55.0	-0.50	2,035	-
[1660]	26/05/08	10,975	10,985	10,900	10,920	-60.0	-0.55	15,572	-
[1660]	26/05/07	11,085	11,090	10,970	10,980	-15.0	-0.14	2,359	-
[1660]	26/05/01	11,045	11,045	10,955	10,995	-5.0	-0.05	2,827	-
[1660]	26/04/30	11,055	11,055	10,970	11,000	-55.0	-0.50	12,252	-
[1660]	26/04/28	11,140	11,140	11,020	11,055	-85.0	-0.76	2,040	-
[1660]	26/04/27	11,180	11,180	11,090	11,140	+20	+0.18	3,837	-
[1660]	26/04/24	11,145	11,185	11,100	11,120	+20	+0.18	2,633	-
[1660]	26/04/23	11,115	11,155	11,070	11,100	-55	-0.49	1,324	-
[1660]	26/04/22	11,180	11,185	11,090	11,155	-30	-0.27	12,568	-
[1660]	26/04/21	11,310	11,310	11,185	11,185	-65	-0.58	1,457	-
[1660]	26/04/20	11,310	11,330	11,250	11,250	-50	-0.44	2,510	-
[1660]	26/04/17	11,325	11,330	11,250	11,300	-50	-0.44	1,624	-
[1660]	26/04/16	11,350	11,350	11,250	11,350	+55	+0.49	444	-
[1660]	26/04/15	11,285	11,315	11,280	11,295	+30	+0.27	1,004	-
[1660]	26/04/14	11,195	11,275	11,195	11,265	+145	+1.30	2,689	-
[1660]	26/04/13	11,135	11,170	11,090	11,120	+20	+0.18	1,299	-
[1660]	26/04/10	11,205	11,205	11,100	11,100	+60	+0.54	19,446	-
[1660]	26/04/09	11,245	11,300	11,040	11,040	-350	-3.07	14,012	-
[1660]	26/04/08	11,355	11,415	11,270	11,390	+190	+1.70	13,188	-
[1660]	26/04/07	11,265	11,325	11,200	11,200	-250	-2.18	7,912	-
[1660]	26/04/06	11,170	11,450	11,150	11,450	+285	+2.55	6,394	-
[1660]	26/04/03	11,095	11,175	11,055	11,165	+90	+0.81	1,389	-
[1660]	26/04/02	11,140	11,280	11,045	11,075	-25	-0.23	3,852	-
[1660]	26/04/01	11,205	11,685	11,025	11,100	+215	+1.98	5,319	-
[1660]	26/03/31	10,990	11,050	10,885	10,885	-135	-1.23	26,295	-
[1660]	26/03/30	11,110	11,240	10,960	11,020	-215	-1.91	10,666	-
[1660]	26/03/27	11,245	11,320	11,225	11,235	-80	-0.71	44,082	-
[1660]	26/03/26	11,460	11,460	11,245	11,315	-85	-0.75	16,034	-
[1660]	26/03/25	11,305	11,420	11,305	11,400	+5	+0.04	4,023	-
[1660]	26/03/24	11,375	11,430	11,315	11,395	-70	-0.61	22,145	-
[1660]	26/03/23	11,460	11,465	11,210	11,465	-10	-0.09	26,215	-
[1660]	26/03/19	11,680	11,680	11,475	11,475	-125	-1.08	14,161	-
[1660]	26/03/18	11,655	11,655	11,600	11,600	+125	+1.09	2,336	-
[1660]	26/03/17	11,555	11,640	11,475	11,475	-60	-0.52	11,603	-
[1660]	26/03/16	11,405	11,580	11,405	11,535	+80	+0.70	9,139	-
[1660]	26/03/13	11,490	11,570	11,455	11,455	-85	-0.74	3,791	-
[1660]	26/03/12	11,625	11,625	11,495	11,540	-70	-0.60	5,212	-
[1660]	26/03/11	11,535	11,655	11,490	11,610	+110	+0.96	2,579	-
[1660]	26/03/10	11,600	11,600	11,465	11,500	+40	+0.35	3,145	-
[1660]	26/03/09	11,420	11,540	11,400	11,460	-170	-1.46	9,467	-
[1660]	26/03/06	11,630	11,630	11,540	11,630	-15	-0.13	3,468	-
[1660]	26/03/05	11,630	11,720	11,620	11,645	+95	+0.82	5,265	-
[1660]	26/03/04	11,670	11,670	11,380	11,550	-125	-1.07	11,914	-
[1660]	26/03/03	11,790	11,790	11,650	11,675	-165	-1.39	6,245	-
[1660]	26/03/02	11,750	11,840	11,680	11,840	+65	+0.55	1,863	-
[1660]	26/02/27	11,920	11,920	11,775	11,775	-135	-1.13	1,907	-
[1660]	26/02/26	11,895	11,940	11,850	11,910	+10	+0.08	3,290	-
[1660]	26/02/25	11,845	11,900	11,810	11,900	+55	+0.46	1,209	-
[1660]	26/02/24	11,695	11,855	11,695	11,845	+125	+1.07	3,341	-
[1660]	26/02/20	11,690	11,735	11,685	11,720	+25	+0.21	1,825	-
[1660]	26/02/19	11,740	11,745	11,640	11,695	-45	-0.38	1,455	-
[1660]	26/02/18	11,645	11,755	11,620	11,740	+120	+1.03	705	-
[1660]	26/02/17	11,710	11,710	11,595	11,620	-100	-0.85	1,045	-
[1660]	26/02/16	11,635	11,720	11,565	11,720	+120	+1.03	1,722	-
[1660]	26/02/13	11,700	11,720	11,570	11,600	-105	-0.90	2,489	-
[1660]	26/02/12	11,755	11,755	11,665	11,705	-35	-0.30	2,395	-
[1660]	26/02/10	11,710	11,750	11,690	11,740	+70	+0.60	784	-
[1660]	26/02/09	11,855	11,875	11,650	11,670	-85	-0.72	5,646	-
[1660]	26/02/06	11,725	11,755	11,650	11,755	+30	+0.26	2,101	-
[1660]	26/02/05	11,785	11,785	11,700	11,725	-25	-0.21	5,563	-
[1660]	26/02/04	11,600	11,750	11,600	11,750	+75	+0.64	3,166	-
[1660]	26/02/03	11,695	11,695	11,560	11,675	+130	+1.13	1,187	-
[1660]	26/02/02	11,665	11,665	11,545	11,545	-45	-0.39	3,209	-
[1660]	26/01/30	11,690	11,690	11,565	11,590	-80	-0.69	5,031	-
[1660]	26/01/29	11,625	11,670	11,430	11,670	+145	+1.26	4,191	-
[1660]	26/01/28	11,505	11,545	11,495	11,525	-10	-0.09	3,547	-
[1660]	26/01/27	11,595	11,595	11,490	11,535	-155	-1.33	17,085	-
[1660]	26/01/26	11,760	11,760	11,570	11,690	-20	-0.17	3,892	-
[1660]	26/01/23	11,830	11,830	11,665	11,710	-10	-0.09	6,765	-
[1660]	26/01/22	11,725	11,775	11,675	11,720	-35	-0.30	5,226	-
[1660]	26/01/21	11,860	11,860	11,640	11,755	-130	-1.09	13,561	-
[1660]	26/01/20	12,000	12,000	11,885	11,885	-90	-0.75	2,566	-
[1660]	26/01/19	12,065	12,100	11,950	11,975	-90	-0.75	4,279	-
[1660]	26/01/16	12,060	12,065	11,990	12,065	+80	+0.67	2,541	-
[1660]	26/01/15	11,980	12,000	11,945	11,985	+30	+0.25	3,214	-
[1660]	26/01/14	11,935	11,965	11,915	11,955	+40	+0.34	3,812	-
[1660]	26/01/13	11,970	11,970	11,855	11,915	-20	-0.17	9,841	-
[1660]	26/01/09	11,955	12,000	11,910	11,935	-15	-0.13	4,580	-
[1660]	26/01/08	11,900	11,955	11,880	11,950	-115	-0.95	4,195	-
[1660]	26/01/07	12,000	12,065	11,920	12,065	+70	+0.58	11,245	-
[1660]	26/01/06	11,935	11,995	11,900	11,995	+115	+0.97	12,758	-
[1660]	26/01/05	11,990	11,990	11,830	11,880	-100	-0.83	22,702	-
[1660]	25/12/30	11,925	11,980	11,875	11,980	+95	+0.80	20,530	-
[1660]	25/12/29	11,925	11,930	11,870	11,885	+15	+0.13	5,839	-
[1660]	25/12/26	11,880	11,945	11,835	11,870	-45	-0.38	10,561	-
[1660]	25/12/25	11,920	11,925	11,870	11,915	+70	+0.59	1,859	-
[1660]	25/12/24	11,800	11,865	11,800	11,845	+60	+0.51	1,523	-
[1660]	25/12/23	11,810	11,810	11,750	11,785	+15	+0.13	9,433	-
[1660]	25/12/22	11,780	11,880	11,720	11,770	-10	-0.08	10,547	-
[1660]	25/12/19	11,775	11,845	11,755	11,780	-10	-0.08	10,125	-
[1660]	25/12/18	11,720	11,790	11,710	11,790	+85	+0.73	10,047	-
[1660]	25/12/17	11,695	11,715	11,650	11,705	+25	+0.21	1,284	-
[1660]	25/12/16	11,650	11,735	11,650	11,680	+20	+0.17	1,506	-
[1660]	25/12/15	11,640	11,660	11,610	11,660	+20	+0.17	6,203	-
[1660]	25/12/12	11,460	11,660	11,460	11,640	+125	+1.09	3,791	-
[1660]	25/12/11	11,575	11,585	11,425	11,515	-35	-0.30	3,795	-
[1660]	25/12/10	11,500	11,580	11,485	11,550	+55	+0.48	1,152	-
[1660]	25/12/09	11,465	11,500	11,400	11,495	+40	+0.35	2,604	-
[1660]	25/12/08	11,460	11,540	11,420	11,455	-45	-0.39	6,342	-
[1660]	25/12/05	11,560	11,570	11,500	11,500	-85	-0.73	3,397	-
[1660]	25/12/04	11,685	11,685	11,540	11,585	-110	-0.94	2,979	-
[1660]	25/12/03	11,700	11,700	11,580	11,695	-105	-0.89	4,252	-
[1660]	25/12/02	11,765	11,800	11,630	11,800	-50	-0.42	4,659	-
[1660]	25/12/01	11,905	11,905	11,705	11,850	+25	+0.21	12,851	-
[1660]	25/11/28	11,910	11,910	11,810	11,825	-60	-0.50	1,446	-
[1660]	25/11/27	11,840	11,930	11,825	11,885	+75	+0.64	1,602	-
[1660]	25/11/26	11,800	11,820	11,765	11,810	+30	+0.25	2,280	-
[1660]	25/11/25	11,745	11,790	11,670	11,780	+145	+1.25	4,731	-
[1660]	25/11/21	11,555	11,680	11,555	11,635	+50	+0.43	7,255	-
[1660]	25/11/20	11,535	11,665	11,535	11,585	+150	+1.31	27,646	-
[1660]	25/11/19	11,600	11,600	11,435	11,435	-115	-1.00	13,981	-
[1660]	25/11/18	11,840	11,840	11,550	11,550	-230	-1.95	10,122	-
[1660]	25/11/17	11,800	11,800	11,690	11,780	-15	-0.13	10,688	-
[1660]	25/11/14	11,765	11,795	11,740	11,795	+95	+0.81	4,094	-
[1660]	25/11/13	11,800	11,800	11,690	11,700	-25	-0.21	1,851	-
[1660]	25/11/12	11,740	11,810	11,725	11,725	+95	+0.82	13,063	-
[1660]	25/11/11	11,665	11,750	11,630	11,630	+25	+0.22	17,925	-
[1660]	25/11/10	11,745	11,745	11,605	11,605	+20	+0.17	9,608	-
[1660]	25/11/07	11,620	11,635	11,560	11,585	-30	-0.26	4,080	-
[1660]	25/11/06	11,625	11,625	11,560	11,615	+10	+0.09	1,310	-
[1660]	25/11/05	11,500	11,605	11,430	11,605	+80	+0.69	2,705	-
[1660]	25/11/04	11,440	11,535	11,435	11,525	+75	+0.66	3,784	-
[1660]	25/10/31	11,540	11,540	11,450	11,450	-50	-0.43	2,039	-
[1660]	25/10/30	11,400	11,500	11,340	11,500	-10	-0.09	1,288	-
[1660]	25/10/29	11,475	11,510	11,355	11,510	+50	+0.44	5,953	-
[1660]	25/10/28	11,540	11,540	11,445	11,460	-40	-0.35	4,670	-
[1660]	25/10/27	11,495	11,525	11,475	11,500	+55	+0.48	6,590	-
[1660]	25/10/24	11,525	11,525	11,445	11,445	-10	-0.09	1,101	-
[1660]	25/10/23	11,420	11,500	11,375	11,455	+30	+0.26	3,271	-
[1660]	25/10/22	11,320	11,425	11,320	11,425	+110	+0.97	2,598	-
[1660]	25/10/21	11,250	11,350	11,250	11,315	+10	+0.09	9,663	-
[1660]	25/10/20	11,290	11,325	11,250	11,305	+55	+0.49	4,087	-
[1660]	25/10/17	11,240	11,300	11,235	11,250	+5	+0.04	4,716	-
[1660]	25/10/16	11,180	11,280	11,180	11,245	+70	+0.63	4,976	-
[1660]	25/10/15	11,145	11,210	11,140	11,175	+80	+0.72	2,248	-
[1660]	25/10/14	11,105	11,175	11,045	11,095	-70	-0.63	8,740	-
[1660]	25/10/10	11,180	11,200	11,140	11,165	+10	+0.09	6,235	-
[1660]	25/10/09	11,135	11,205	11,120	11,155	-130	-1.15	7,748	-
[1660]	25/10/08	11,300	11,360	11,280	11,285	-85	-0.75	7,056	-
[1660]	25/10/07	11,385	11,385	11,305	11,370	-55	-0.48	6,727	-
[1660]	25/10/06	11,255	11,425	11,250	11,425	+215	+1.92	10,400	-
[1660]	25/10/03	11,185	11,210	11,150	11,210	-90	-0.80	16,906	-
[1660]	25/10/02	11,285	11,330	11,140	11,300	+130	+1.16	7,471	-
[1660]	25/10/01	11,285	11,320	11,110	11,170	-115	-1.02	8,668	-
[1660]	25/09/30	11,235	11,285	11,175	11,285	+20	+0.18	14,793	-
[1660]	25/09/29	11,380	11,400	11,265	11,265	-40	-0.35	3,920	-
[1660]	25/09/26	11,300	11,350	11,235	11,305	+15	+0.13	8,306	-
[1660]	25/09/25	11,265	11,290	11,230	11,290	+25	+0.22	8,837	-
[1660]	25/09/24	11,275	11,275	11,215	11,265	-35	-0.31	19,490	-
[1660]	25/09/22	11,285	11,315	11,250	11,300	+80	+0.71	13,054	-
[1660]	25/09/19	11,325	11,360	11,220	11,220	-75	-0.66	9,198	-
[1660]	25/09/18	11,335	11,335	11,275	11,295	+5	+0.04	13,301	-
[1660]	25/09/17	11,345	11,360	11,255	11,290	-45	-0.40	9,081	-
[1660]	25/09/16	11,265	11,345	11,235	11,335	+70	+0.62	16,121	-
[1660]	25/09/12	11,150	11,265	11,150	11,265	+130	+1.17	16,668	-
[1660]	25/09/11	11,100	11,160	11,085	11,135	+35	+0.32	13,198	-
[1660]	25/09/10	11,055	11,100	11,045	11,100	+30	+0.27	8,360	-
[1660]	25/09/09	11,050	11,105	11,030	11,070	-20	-0.18	21,343	-
[1660]	25/09/08	11,030	11,095	11,020	11,090	+95	+0.86	8,747	-
[1660]	25/09/05	11,030	11,040	10,955	10,995	-100	-0.90	13,297	-