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
[1671]	26/10/30	6,967	7,084	6,915	6,954	+61.0	+0.88	316,529	-
[1671]	26/10/29	6,909	6,949	6,861	6,893	-2.0	-0.03	117,192	-
[1671]	26/10/28	6,792	6,895	6,786	6,895	+60.0	+0.88	104,859	-
[1671]	26/10/27	6,830	6,837	6,782	6,835	+52.0	+0.77	63,085	-
[1671]	26/10/26	6,843	6,856	6,758	6,783	+4.0	+0.06	84,483	-
[1671]	26/10/23	6,672	6,790	6,638	6,779	+72.0	+1.07	115,206	-
[1671]	26/10/22	6,659	6,711	6,648	6,707	-29.0	-0.43	104,785	-
[1671]	26/10/21	6,681	6,748	6,667	6,736	+34.0	+0.51	117,129	-
[1671]	26/10/20	6,677	6,772	6,637	6,702	+119.0	+1.81	97,212	-
[1671]	26/10/19	6,594	6,645	6,577	6,583	+89.0	+1.37	78,349	-
[1671]	26/10/16	6,511	6,529	6,463	6,494	+192.0	+3.05	95,302	-
[1671]	26/10/15	6,346	6,351	6,260	6,302	-52.0	-0.82	135,660	-
[1671]	26/10/14	6,371	6,420	6,350	6,354	+123.0	+1.97	80,268	-
[1671]	26/10/13	6,272	6,281	6,216	6,231	+129.0	+2.11	118,402	-
[1671]	26/10/09	6,122	6,144	6,061	6,102	+19.0	+0.31	79,595	-
[1671]	26/10/08	5,978	6,083	5,955	6,083	+33.0	+0.55	54,695	-
[1671]	26/10/07	6,034	6,077	6,030	6,050	+94.0	+1.58	113,028	-
[1671]	26/10/06	5,956	6,016	5,931	5,956	-34.0	-0.57	132,546	-
[1671]	26/10/05	6,037	6,037	5,959	5,990	-106.0	-1.74	124,889	-
[1671]	26/10/02	6,158	6,176	6,092	6,096	+161.0	+2.71	132,439	-
[1671]	26/10/01	5,946	6,001	5,896	5,935	+50.0	+0.85	178,947	-
[1671]	26/09/30	5,875	5,901	5,836	5,885	-201.0	-3.30	261,356	-
[1671]	26/09/29	6,042	6,141	6,034	6,086	+10.0	+0.16	128,144	-
[1671]	26/09/28	6,033	6,112	6,008	6,076	+26.0	+0.43	130,649	-
[1671]	26/09/25	6,138	6,140	6,013	6,050	-25.0	-0.41	135,672	-
[1671]	26/09/24	6,060	6,080	5,995	6,075	-56.0	-0.91	198,547	-
[1671]	26/09/18	6,138	6,185	6,121	6,131	+26.0	+0.43	140,185	-
[1671]	26/09/17	6,156	6,214	6,105	6,105	-206.0	-3.26	297,833	-
[1671]	26/09/16	6,344	6,352	6,296	6,311	+81.0	+1.30	352,998	-
[1671]	26/09/15	6,149	6,238	6,146	6,230	+86.0	+1.40	233,873	-
[1671]	26/09/14	6,131	6,203	6,119	6,144	+59.0	+0.97	353,742	-
[1671]	26/09/11	6,213	6,236	6,058	6,085	+320.0	+5.55	701,866	-
[1671]	26/09/10	5,854	5,864	5,760	5,765	+65.0	+1.14	271,342	-
[1671]	26/09/09	5,722	5,735	5,674	5,700	+26.0	+0.46	167,548	-
[1671]	26/09/08	5,608	5,692	5,570	5,674	-15.0	-0.26	163,678	-
[1671]	26/09/07	5,665	5,713	5,625	5,689	+93.0	+1.66	160,444	-
[1671]	26/09/04	5,607	5,640	5,579	5,596	+10.0	+0.18	141,576	-
[1671]	26/09/03	5,684	5,721	5,575	5,586	-154.0	-2.68	241,011	-
[1671]	26/09/02	5,770	5,840	5,724	5,740	+222.0	+4.02	512,623	-
[1671]	26/09/01	5,500	5,540	5,486	5,518	+54.0	+0.99	163,275	-
[1671]	26/08/31	5,405	5,486	5,376	5,464	+176.0	+3.33	159,530	-
[1671]	26/08/28	5,312	5,319	5,286	5,288	+99.0	+1.91	81,773	-
[1671]	26/08/27	5,215	5,235	5,189	5,189	+36.0	+0.70	91,379	-
[1671]	26/08/26	5,170	5,177	5,111	5,153	-200.0	-3.74	169,641	-
[1671]	26/08/25	5,408	5,452	5,352	5,353	-61.0	-1.13	97,480	-
[1671]	26/08/24	5,450	5,458	5,375	5,414	-43.0	-0.79	103,585	-
[1671]	26/08/21	5,447	5,496	5,436	5,457	+110.0	+2.06	123,941	-
[1671]	26/08/20	5,315	5,356	5,303	5,347	-10.0	-0.19	82,638	-
[1671]	26/08/19	5,371	5,403	5,357	5,357	-22.0	-0.41	146,026	-
[1671]	26/08/18	5,326	5,385	5,315	5,379	+249.0	+4.85	207,799	-
[1671]	26/08/17	5,165	5,198	5,122	5,130	-23.0	-0.45	68,471	-
[1671]	26/08/14	5,110	5,153	5,072	5,153	-47.0	-0.90	126,365	-
[1671]	26/08/13	5,172	5,203	5,126	5,200	-28.0	-0.54	124,658	-
[1671]	26/08/12	5,211	5,256	5,203	5,228	+375.0	+7.73	282,417	-
[1671]	26/08/10	4,889	4,914	4,837	4,853	+34.0	+0.71	112,129	-
[1671]	26/08/07	4,848	4,883	4,816	4,819	+164.0	+3.52	143,661	-
[1671]	26/08/06	4,629	4,692	4,613	4,655	+12.0	+0.26	169,494	-
[1671]	26/08/05	4,638	4,687	4,591	4,643	-286.0	-5.80	316,701	-
[1671]	26/08/04	4,887	4,955	4,886	4,929	+121.0	+2.52	157,961	-
[1671]	26/08/03	4,913	4,923	4,804	4,808	-259.0	-5.11	225,192	-
[1671]	26/07/31	5,171	5,181	5,024	5,067	-304.0	-5.66	328,261	-
[1671]	26/07/30	5,280	5,373	5,243	5,371	+191.0	+3.69	242,050	-
[1671]	26/07/29	5,166	5,232	5,144	5,180	+11.0	+0.21	209,662	-
[1671]	26/07/28	5,194	5,209	5,141	5,169	-58.0	-1.11	231,116	-
[1671]	26/07/27	5,278	5,332	5,205	5,227	-375.0	-6.69	415,929	-
[1671]	26/07/24	5,648	5,666	5,583	5,602	+119.0	+2.17	355,854	-
[1671]	26/07/23	5,462	5,500	5,448	5,483	+78.0	+1.44	275,369	-
[1671]	26/07/22	5,329	5,405	5,319	5,405	+252.0	+4.89	538,553	-
[1671]	26/07/21	5,173	5,189	5,145	5,153	+232.0	+4.71	275,327	-
[1671]	26/07/17	4,960	4,998	4,895	4,921	-39	-0.79	250,698	-
[1671]	26/07/16	4,987	4,999	4,933	4,960	+9	+0.18	189,001	-
[1671]	26/07/15	4,959	5,003	4,933	4,951	-49	-0.98	262,433	-
[1671]	26/07/14	4,947	5,032	4,916	5,000	+333	+7.14	657,270	-
[1671]	26/07/13	4,611	4,795	4,609	4,667	+182	+4.06	466,980	-
[1671]	26/07/10	4,500	4,525	4,472	4,485	-98	-2.14	211,879	-
[1671]	26/07/09	4,654	4,665	4,561	4,583	+39	+0.86	266,493	-
[1671]	26/07/08	4,534	4,562	4,488	4,544	+201	+4.63	248,018	-
[1671]	26/07/07	4,311	4,347	4,299	4,343	+21	+0.49	74,620	-
[1671]	26/07/06	4,257	4,334	4,257	4,322	+35	+0.82	121,992	-
[1671]	26/07/03	4,270	4,314	4,254	4,287	+23	+0.54	130,700	-
[1671]	26/07/02	4,290	4,292	4,243	4,264	-96	-2.20	314,418	-
[1671]	26/07/01	4,391	4,391	4,358	4,360	+5	+0.11	133,168	-
[1671]	26/06/30	4,367	4,396	4,355	4,355	-4	-0.09	131,685	-
[1671]	26/06/29	4,338	4,365	4,312	4,359	-33	-0.75	186,049	-
[1671]	26/06/26	4,438	4,463	4,368	4,392	+60	+1.39	208,919	-
[1671]	26/06/25	4,347	4,359	4,288	4,332	-153	-3.41	419,498	-
[1671]	26/06/24	4,484	4,513	4,465	4,485	-9	-0.20	242,249	-
[1671]	26/06/23	4,576	4,580	4,493	4,494	-139	-3.00	405,833	-
[1671]	26/06/22	4,790	4,796	4,630	4,633	-70	-1.49	438,186	-
[1671]	26/06/19	4,628	4,720	4,606	4,703	+197	+4.37	291,496	-
[1671]	26/06/18	4,608	4,620	4,500	4,506	-99	-2.15	339,423	-
[1671]	26/06/17	4,636	4,646	4,554	4,605	-228	-4.72	497,206	-
[1671]	26/06/16	4,893	4,894	4,826	4,833	-13	-0.27	277,907	-
[1671]	26/06/15	4,851	4,877	4,813	4,846	-318	-6.16	587,048	-
[1671]	26/06/12	5,178	5,217	5,145	5,164	-259	-4.78	367,070	-
[1671]	26/06/11	5,542	5,552	5,419	5,423	+149	+2.83	300,587	-
[1671]	26/06/10	5,351	5,396	5,258	5,274	-101	-1.88	328,402	-
[1671]	26/06/09	5,450	5,458	5,362	5,375	-227	-4.05	217,793	-
[1671]	26/06/08	5,512	5,634	5,480	5,602	+130	+2.38	466,855	-
[1671]	26/06/05	5,487	5,512	5,456	5,472	-129	-2.30	222,534	-
[1671]	26/06/04	5,608	5,624	5,569	5,601	+2	+0.04	262,952	-
[1671]	26/06/03	5,553	5,614	5,540	5,599	+236	+4.40	393,381	-
[1671]	26/06/02	5,407	5,443	5,351	5,363	+40	+0.75	478,626	-
[1671]	26/06/01	5,281	5,331	5,270	5,323	+140	+2.70	281,387	-
[1671]	26/05/29	5,235	5,241	5,183	5,183	-181	-3.37	400,345	-
[1671]	26/05/28	5,304	5,435	5,293	5,364	-4	-0.07	614,217	-
[1671]	26/05/27	5,444	5,447	5,351	5,368	-22	-0.41	176,098	-
[1671]	26/05/26	5,332	5,414	5,332	5,390	+52	+0.97	253,303	-
[1671]	26/05/25	5,387	5,417	5,284	5,338	-379	-6.63	461,328	-
[1671]	26/05/22	5,703	5,759	5,659	5,717	-33.0	-0.57	236,512	-
[1671]	26/05/21	5,727	5,791	5,698	5,750	-169.0	-2.86	467,408	-
[1671]	26/05/20	5,976	6,002	5,919	5,919	-21.0	-0.35	366,323	-
[1671]	26/05/19	5,873	5,958	5,871	5,940	+14.0	+0.24	496,333	-
[1671]	26/05/18	5,865	5,992	5,854	5,926	+247.0	+4.35	388,121	-
[1671]	26/05/15	5,592	5,696	5,577	5,679	+144.0	+2.60	272,717	-
[1671]	26/05/14	5,524	5,564	5,505	5,535	+8.0	+0.14	302,274	-
[1671]	26/05/13	5,591	5,594	5,516	5,527	+70.0	+1.28	481,894	-
[1671]	26/05/12	5,392	5,469	5,390	5,457	+24.0	+0.44	373,853	-
[1671]	26/05/11	5,381	5,467	5,374	5,433	+291.0	+5.66	508,242	-
[1671]	26/05/08	5,265	5,283	5,142	5,142	-30.0	-0.58	456,009	-
[1671]	26/05/07	5,186	5,222	5,128	5,172	-514.0	-9.04	610,190	-
[1671]	26/05/01	5,664	5,701	5,641	5,686	-290.0	-4.85	488,278	-
[1671]	26/04/30	5,792	6,008	5,763	5,976	+643.0	+12.06	1,587,865	-
[1671]	26/04/28	5,272	5,381	5,256	5,333	+90.0	+1.72	520,415	-
[1671]	26/04/27	5,243	5,262	5,181	5,243	+13	+0.25	467,919	-
[1671]	26/04/24	5,241	5,312	5,207	5,230	+89	+1.73	1,027,679	-
[1671]	26/04/23	5,080	5,276	5,065	5,141	+250	+5.11	1,247,928	-
[1671]	26/04/22	4,959	4,965	4,837	4,891	+142	+2.99	1,404,642	-
[1671]	26/04/21	4,754	4,777	4,715	4,749	-75	-1.55	566,170	-
[1671]	26/04/20	4,890	4,896	4,758	4,824	-136	-2.74	913,249	-
[1671]	26/04/17	4,955	4,975	4,931	4,960	+118	+2.44	667,344	-
[1671]	26/04/16	4,821	4,854	4,804	4,842	-3	-0.06	609,650	-
[1671]	26/04/15	4,822	4,898	4,807	4,845	-207	-4.10	992,203	-
[1671]	26/04/14	5,011	5,055	4,963	5,052	-183	-3.50	983,813	-
[1671]	26/04/13	5,301	5,302	5,235	5,235	+265	+5.33	975,196	-
[1671]	26/04/10	4,979	5,000	4,922	4,970	+17	+0.34	784,569	-
[1671]	26/04/09	4,954	5,009	4,899	4,953	+273	+5.83	1,208,059	-
[1671]	26/04/08	4,817	4,876	4,678	4,680	-809	-14.74	2,574,654	-
[1671]	26/04/07	5,439	5,527	5,392	5,489	+90	+1.67	1,118,023	-
[1671]	26/04/06	5,483	5,490	5,334	5,399	+37	+0.69	1,607,327	-
[1671]	26/04/03	5,349	5,397	5,337	5,362	+46	+0.87	1,104,180	-
[1671]	26/04/02	4,922	5,339	4,849	5,316	+342	+6.88	3,403,357	-
[1671]	26/04/01	5,093	5,193	4,974	4,974	-314	-5.94	1,025,782	-
[1671]	26/03/31	5,438	5,470	5,187	5,288	+35	+0.67	1,985,033	-
[1671]	26/03/30	5,360	5,373	5,225	5,253	+255	+5.10	2,090,715	-
[1671]	26/03/27	4,973	5,014	4,897	4,998	+78	+1.59	1,136,915	-
[1671]	26/03/26	4,870	4,936	4,858	4,920	+154	+3.23	1,158,390	-
[1671]	26/03/25	4,708	4,772	4,617	4,766	-77	-1.59	1,732,861	-
[1671]	26/03/24	4,781	4,900	4,772	4,843	-463	-8.73	1,711,260	-
[1671]	26/03/23	5,240	5,326	5,181	5,306	+156	+3.03	2,106,855	-
[1671]	26/03/19	5,282	5,287	5,128	5,150	+276	+5.66	2,148,730	-
[1671]	26/03/18	5,059	5,062	4,851	4,874	-265	-5.16	2,198,836	-
[1671]	26/03/17	5,018	5,209	5,001	5,139	-58	-1.12	1,942,954	-
[1671]	26/03/16	5,154	5,229	5,064	5,197	+168	+3.34	2,839,796	-
[1671]	26/03/13	5,047	5,053	4,970	5,029	+171	+3.52	2,565,831	-
[1671]	26/03/12	4,916	5,000	4,796	4,858	+490	+11.22	5,214,542	-
[1671]	26/03/11	4,448	4,456	4,250	4,368	-193	-4.23	3,059,674	-
[1671]	26/03/10	4,485	4,665	4,303	4,561	-274	-5.67	3,215,361	-
[1671]	26/03/09	4,835	4,835	4,835	4,835	+700	+16.93	226,350	-
[1671]	26/03/06	4,072	4,154	4,021	4,135	+143	+3.58	2,328,148	-
[1671]	26/03/05	3,907	4,022	3,863	3,992	+16	+0.40	1,942,461	-
[1671]	26/03/04	3,927	3,976	3,864	3,976	+181	+4.77	2,307,652	-
[1671]	26/03/03	3,708	3,835	3,705	3,795	+42	+1.12	1,953,502	-
[1671]	26/03/02	3,770	3,770	3,619	3,753	+332	+9.70	1,838,711	-
[1671]	26/02/27	3,395	3,421	3,374	3,421	+6	+0.18	196,857	-
[1671]	26/02/26	3,424	3,433	3,409	3,415	-5	-0.15	122,177	-
[1671]	26/02/25	3,439	3,462	3,419	3,420	-49	-1.41	307,169	-
[1671]	26/02/24	3,484	3,485	3,330	3,469	+4	+0.12	247,614	-
[1671]	26/02/20	3,439	3,466	3,429	3,465	+95	+2.82	467,426	-
[1671]	26/02/19	3,349	3,385	3,342	3,370	+180	+5.64	353,015	-
[1671]	26/02/18	3,176	3,200	3,172	3,190	-30	-0.93	59,518	-
[1671]	26/02/17	3,252	3,256	3,220	3,220	+14	+0.44	48,418	-
[1671]	26/02/16	3,194	3,209	3,194	3,206	+13	+0.41	94,174	-
[1671]	26/02/13	3,196	3,211	3,185	3,193	-107	-3.24	160,593	-
[1671]	26/02/12	3,307	3,314	3,285	3,300	-20	-0.60	117,495	-
[1671]	26/02/10	3,338	3,341	3,305	3,320	+52	+1.59	151,615	-
[1671]	26/02/09	3,291	3,294	3,263	3,268	-69	-2.07	196,065	-
[1671]	26/02/06	3,266	3,345	3,240	3,337	+23	+0.69	202,940	-
[1671]	26/02/05	3,347	3,360	3,304	3,314	+19	+0.58	261,021	-
[1671]	26/02/04	3,280	3,311	3,278	3,295	+114	+3.58	557,372	-
[1671]	26/02/03	3,181	3,211	3,171	3,181	+22	+0.70	184,902	-
[1671]	26/02/02	3,249	3,271	3,147	3,159	-112	-3.42	438,354	-
[1671]	26/01/30	3,317	3,326	3,255	3,271	+24	+0.74	692,298	-
[1671]	26/01/29	3,208	3,257	3,208	3,247	+76	+2.40	286,127	-
[1671]	26/01/28	3,158	3,185	3,153	3,171	+65	+2.09	310,560	-
[1671]	26/01/27	3,113	3,113	3,082	3,106	-46	-1.46	197,866	-
[1671]	26/01/26	3,138	3,152	3,112	3,152	0	0.00	125,337	-
[1671]	26/01/23	3,135	3,152	3,127	3,152	-33	-1.04	86,056	-
[1671]	26/01/22	3,170	3,195	3,137	3,185	+51	+1.63	234,538	-
[1671]	26/01/21	3,125	3,142	3,116	3,134	+15	+0.48	144,299	-
[1671]	26/01/20	3,107	3,121	3,099	3,119	+33	+1.07	79,647	-
[1671]	26/01/19	3,071	3,112	3,071	3,086	-2	-0.06	50,121	-
[1671]	26/01/16	3,101	3,110	3,083	3,088	-64	-2.03	193,154	-
[1671]	26/01/15	3,172	3,192	3,131	3,152	-41	-1.28	548,812	-
[1671]	26/01/14	3,206	3,206	3,185	3,193	+61	+1.95	257,857	-
[1671]	26/01/13	3,107	3,136	3,106	3,132	+105	+3.47	511,661	-
[1671]	26/01/09	3,017	3,027	3,004	3,027	+121	+4.16	476,484	-
[1671]	26/01/08	2,912	2,926	2,902	2,906	-4	-0.14	299,017	-
[1671]	26/01/07	2,923	2,931	2,886	2,910	-83	-2.77	524,469	-
[1671]	26/01/06	3,000	3,006	2,987	2,993	+43	+1.46	285,380	-
[1671]	26/01/05	2,967	2,990	2,945	2,950	-28	-0.94	362,109	-
[1671]	25/12/30	2,970	2,992	2,965	2,978	+24	+0.81	98,803	-
[1671]	25/12/29	2,953	2,965	2,941	2,954	-54	-1.80	151,252	-
[1671]	25/12/26	3,006	3,017	2,998	3,008	+17	+0.57	131,472	-
[1671]	25/12/25	2,990	3,000	2,987	2,991	-6	-0.20	41,701	-
[1671]	25/12/24	3,011	3,013	2,989	2,997	+22	+0.74	226,511	-
[1671]	25/12/23	2,992	2,994	2,970	2,975	+15	+0.51	121,974	-
[1671]	25/12/22	2,953	2,969	2,950	2,960	+87	+3.03	332,210	-
[1671]	25/12/19	2,866	2,879	2,863	2,873	-28	-0.97	190,978	-
[1671]	25/12/18	2,908	2,916	2,871	2,901	+33	+1.15	393,160	-
[1671]	25/12/17	2,830	2,869	2,828	2,868	-9	-0.31	371,617	-
[1671]	25/12/16	2,888	2,890	2,867	2,877	-64	-2.18	368,437	-
[1671]	25/12/15	2,950	2,956	2,938	2,941	-29	-0.98	255,634	-
[1671]	25/12/12	2,958	2,973	2,955	2,970	-13	-0.44	187,066	-
[1671]	25/12/11	3,001	3,009	2,981	2,983	-25	-0.83	114,891	-
[1671]	25/12/10	3,005	3,009	2,999	3,008	+3	+0.10	62,919	-
[1671]	25/12/09	3,010	3,015	2,996	3,005	-56	-1.83	103,996	-
[1671]	25/12/08	3,063	3,064	3,046	3,061	+47	+1.56	103,646	-
[1671]	25/12/05	3,029	3,030	3,011	3,014	-2	-0.07	71,287	-
[1671]	25/12/04	2,999	3,020	2,996	3,016	+25	+0.84	73,060	-
[1671]	25/12/03	2,994	2,996	2,984	2,991	-42	-1.38	88,164	-
[1671]	25/12/02	3,037	3,039	3,023	3,033	-12	-0.39	151,232	-
[1671]	25/12/01	3,030	3,054	3,010	3,045	+58	+1.94	120,345	-
[1671]	25/11/28	3,017	3,025	2,987	2,987	0	0.00	298,638	-
[1671]	25/11/27	2,992	2,993	2,977	2,987	+11	+0.37	76,491	-
[1671]	25/11/26	2,973	2,979	2,961	2,976	-25	-0.83	138,674	-
[1671]	25/11/25	3,025	3,025	2,999	3,001	+3	+0.10	59,505	-
[1671]	25/11/21	3,065	3,065	2,984	2,998	-60	-1.96	184,556	-
[1671]	25/11/20	3,053	3,067	3,052	3,058	-12	-0.39	102,585	-
[1671]	25/11/19	3,080	3,082	3,065	3,070	+60	+1.99	169,067	-
[1671]	25/11/18	3,032	3,038	3,007	3,010	+9	+0.30	116,477	-
[1671]	25/11/17	3,005	3,008	2,994	3,001	-6	-0.20	116,899	-
[1671]	25/11/14	2,978	3,054	2,978	3,007	+47	+1.59	290,483	-
[1671]	25/11/13	2,951	2,962	2,946	2,960	-113	-3.68	228,117	-
[1671]	25/11/12	3,069	3,075	3,064	3,073	+60	+1.99	105,795	-
[1671]	25/11/11	3,022	3,027	3,007	3,013	-11	-0.36	39,676	-
[1671]	25/11/10	3,003	3,030	2,992	3,024	+27	+0.90	108,217	-
[1671]	25/11/07	2,976	2,999	2,974	2,997	-4	-0.13	73,729	-
[1671]	25/11/06	2,993	3,005	2,987	3,001	-33	-1.09	111,788	-
[1671]	25/11/05	3,015	3,035	2,990	3,034	-1	-0.03	59,772	-
[1671]	25/11/04	3,057	3,062	3,035	3,035	+24	+0.80	99,715	-
[1671]	25/10/31	3,012	3,015	3,001	3,011	+23	+0.77	63,531	-
[1671]	25/10/30	2,987	3,003	2,975	2,988	+12	+0.40	460,932	-
[1671]	25/10/29	2,968	2,982	2,960	2,976	-35	-1.16	120,411	-
[1671]	25/10/28	3,028	3,028	3,002	3,011	-48	-1.57	106,788	-
[1671]	25/10/27	3,066	3,072	3,043	3,059	+16	+0.53	176,425	-
[1671]	25/10/24	3,037	3,050	3,026	3,043	+41	+1.37	474,217	-
[1671]	25/10/23	2,976	3,008	2,957	3,002	+111	+3.84	815,521	-
[1671]	25/10/22	2,848	2,892	2,835	2,891	+64	+2.26	227,306	-
[1671]	25/10/21	2,806	2,828	2,784	2,827	+42	+1.51	161,333	-
[1671]	25/10/20	2,803	2,813	2,780	2,785	+6	+0.22	203,945	-
[1671]	25/10/17	2,792	2,793	2,771	2,779	-99	-3.44	482,696	-
[1671]	25/10/16	2,870	2,880	2,859	2,878	-17	-0.59	282,408	-
[1671]	25/10/15	2,884	2,898	2,859	2,895	-13	-0.45	401,954	-
[1671]	25/10/14	2,944	2,953	2,899	2,908	-120	-3.96	342,072	-
[1671]	25/10/10	3,043	3,050	3,023	3,028	-60	-1.94	242,119	-
[1671]	25/10/09	3,060	3,089	3,046	3,088	+22	+0.72	208,089	-
[1671]	25/10/08	3,054	3,074	3,052	3,066	+46	+1.52	204,266	-
[1671]	25/10/07	3,006	3,021	3,004	3,020	+32	+1.07	120,015	-
[1671]	25/10/06	2,985	3,009	2,979	2,988	+70	+2.40	227,076	-
[1671]	25/10/03	2,895	2,922	2,892	2,918	-34	-1.15	269,853	-
[1671]	25/10/02	2,944	2,978	2,943	2,952	-27	-0.91	354,517	-
[1671]	25/10/01	2,992	2,997	2,974	2,979	-45	-1.49	212,777	-
[1671]	25/09/30	3,032	3,038	3,020	3,024	-108	-3.45	213,797	-
[1671]	25/09/29	3,143	3,143	3,128	3,132	-18	-0.57	46,479	-
[1671]	25/09/26	3,149	3,154	3,139	3,150	+46	+1.48	169,605	-
[1671]	25/09/25	3,102	3,111	3,097	3,104	+72	+2.37	268,961	-
[1671]	25/09/24	3,039	3,042	3,028	3,032	+26	+0.86	185,431	-
[1671]	25/09/22	2,994	3,015	2,993	3,006	-1	-0.03	122,095	-
[1671]	25/09/19	3,021	3,031	2,997	3,007	-16	-0.53	150,747	-
[1671]	25/09/18	3,026	3,027	3,006	3,023	-8	-0.26	241,904	-
[1671]	25/09/17	3,038	3,040	3,027	3,031	+36	+1.20	202,769	-
[1671]	25/09/16	2,999	3,012	2,993	2,995	+62	+2.11	225,108	-
[1671]	25/09/12	2,945	2,945	2,928	2,933	-84	-2.78	299,429	-
[1671]	25/09/11	3,017	3,020	3,005	3,017	+19	+0.63	113,524	-
[1671]	25/09/10	2,983	2,999	2,979	2,998	+39	+1.32	167,263	-
[1671]	25/09/09	2,955	2,963	2,947	2,959	-34	-1.14	133,981	-
[1671]	25/09/08	2,960	2,994	2,956	2,993	-13	-0.43	251,030	-
[1671]	25/09/05	3,010	3,013	2,999	3,006	-10	-0.33	130,390	-