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
[1672]	26/10/29	59,220	59,410	58,810	58,920	-80.0	-0.14	281	-
[1672]	26/10/28	59,360	60,600	59,000	59,000	+500.0	+0.85	137	-
[1672]	26/10/27	59,420	59,430	58,450	58,500	+60.0	+0.10	68	-
[1672]	26/10/26	58,020	58,850	57,850	58,440	-160.0	-0.27	224	-
[1672]	26/10/23	58,160	58,620	57,990	58,600	-1,300.0	-2.17	892	-
[1672]	26/10/22	60,530	60,530	59,020	59,900	-570.0	-0.94	242	-
[1672]	26/10/21	60,230	60,470	60,230	60,470	+20.0	+0.03	134	-
[1672]	26/10/20	60,950	60,950	60,450	60,450	-850.0	-1.39	350	-
[1672]	26/10/19	61,070	61,300	60,960	61,300	+120.0	+0.20	115	-
[1672]	26/10/16	61,000	61,580	60,440	61,180	+650.0	+1.07	137	-
[1672]	26/10/15	60,480	61,880	60,020	60,530	-370.0	-0.61	192	-
[1672]	26/10/14	60,840	61,130	60,840	60,900	-600.0	-0.98	85	-
[1672]	26/10/13	61,580	61,610	61,020	61,500	-90.0	-0.15	369	-
[1672]	26/10/09	60,630	61,610	60,630	61,590	+1,230.0	+2.04	167	-
[1672]	26/10/08	60,330	60,730	60,020	60,360	-460.0	-0.76	149	-
[1672]	26/10/07	61,790	61,790	60,790	60,820	+390.0	+0.65	27	-
[1672]	26/10/06	60,840	60,840	60,330	60,430	-390.0	-0.64	170	-
[1672]	26/10/05	60,680	60,920	60,520	60,820	-330.0	-0.54	448	-
[1672]	26/10/02	61,290	61,290	60,500	61,150	-220.0	-0.36	89	-
[1672]	26/10/01	60,770	61,510	60,570	61,370	+520.0	+0.85	831	-
[1672]	26/09/30	61,170	61,170	60,470	60,850	+560.0	+0.93	124	-
[1672]	26/09/29	60,690	60,690	60,060	60,290	-570.0	-0.94	237	-
[1672]	26/09/28	62,390	62,390	60,860	60,860	-1,710.0	-2.73	274	-
[1672]	26/09/25	63,220	63,220	62,460	62,570	-40.0	-0.06	299	-
[1672]	26/09/24	62,940	63,090	62,610	62,610	-1,230.0	-1.93	143	-
[1672]	26/09/18	62,780	63,930	62,780	63,840	+1,640.0	+2.64	350	-
[1672]	26/09/17	62,490	62,490	61,820	62,200	+50.0	+0.08	101	-
[1672]	26/09/16	62,340	62,470	61,560	62,150	+670.0	+1.09	152	-
[1672]	26/09/15	61,140	61,840	61,140	61,480	-440.0	-0.71	166	-
[1672]	26/09/14	61,550	61,960	61,550	61,920	-280.0	-0.45	146	-
[1672]	26/09/11	61,800	62,200	61,650	62,200	-500.0	-0.80	192	-
[1672]	26/09/10	63,190	63,190	62,620	62,700	+80.0	+0.13	262	-
[1672]	26/09/09	61,590	62,620	61,590	62,620	+30.0	+0.05	301	-
[1672]	26/09/08	63,000	63,110	61,400	62,590	-810.0	-1.28	558	-
[1672]	26/09/07	64,490	64,490	63,400	63,400	-1,440.0	-2.22	367	-
[1672]	26/09/04	65,270	65,270	64,600	64,840	+230.0	+0.36	187	-
[1672]	26/09/03	64,390	64,860	64,380	64,610	+490.0	+0.76	224	-
[1672]	26/09/02	64,160	64,410	63,700	64,120	-1,760.0	-2.67	441	-
[1672]	26/09/01	65,950	66,030	65,650	65,880	+130.0	+0.20	158	-
[1672]	26/08/31	65,990	66,260	65,350	65,750	-1,780.0	-2.64	639	-
[1672]	26/08/28	68,210	68,210	67,530	67,530	-450.0	-0.66	199	-
[1672]	26/08/27	68,310	68,500	67,950	67,980	-330.0	-0.48	478	-
[1672]	26/08/26	68,650	68,810	68,300	68,310	-500.0	-0.73	412	-
[1672]	26/08/25	69,110	69,250	68,350	68,810	+230.0	+0.34	1,091	-
[1672]	26/08/24	68,020	68,580	67,710	68,580	+1,560.0	+2.33	870	-
[1672]	26/08/21	66,420	67,120	66,420	67,020	+860.0	+1.30	457	-
[1672]	26/08/20	66,140	66,380	65,850	66,160	+2,090.0	+3.26	392	-
[1672]	26/08/19	64,070	64,310	64,000	64,070	-1,040.0	-1.60	181	-
[1672]	26/08/18	65,400	65,500	64,830	65,110	+210.0	+0.32	196	-
[1672]	26/08/17	64,610	65,170	64,380	64,900	+920.0	+1.44	110	-
[1672]	26/08/14	64,470	64,480	63,620	63,980	-620.0	-0.96	293	-
[1672]	26/08/13	65,190	65,780	64,600	64,600	-350.0	-0.54	562	-
[1672]	26/08/12	64,620	65,190	64,390	64,950	+1,200.0	+1.88	612	-
[1672]	26/08/10	63,520	63,780	63,300	63,750	+780.0	+1.24	321	-
[1672]	26/08/07	62,160	62,970	62,160	62,970	+810.0	+1.30	152	-
[1672]	26/08/06	62,220	62,890	61,950	62,160	+1,180.0	+1.94	447	-
[1672]	26/08/05	59,740	61,070	59,490	60,980	+1,430.0	+2.40	328	-
[1672]	26/08/04	59,250	59,550	59,070	59,550	+560.0	+0.95	106	-
[1672]	26/08/03	59,760	59,760	58,410	58,990	-1,770.0	-2.91	522	-
[1672]	26/07/31	60,490	61,090	60,490	60,760	-570.0	-0.93	314	-
[1672]	26/07/30	61,740	61,950	61,330	61,330	+250.0	+0.41	1,305	-
[1672]	26/07/29	61,000	61,180	60,920	61,080	-290.0	-0.47	384	-
[1672]	26/07/28	61,990	61,990	61,300	61,370	-650.0	-1.05	722	-
[1672]	26/07/27	62,200	62,340	61,870	62,020	+820.0	+1.34	133	-
[1672]	26/07/24	62,580	62,580	61,110	61,200	-1,110.0	-1.78	113	-
[1672]	26/07/23	62,630	62,630	62,100	62,310	-50.0	-0.08	557	-
[1672]	26/07/22	61,740	62,610	61,570	62,360	+1,030.0	+1.68	244	-
[1672]	26/07/21	60,980	61,330	60,250	61,330	+1,180.0	+1.96	571	-
[1672]	26/07/17	59,940	60,290	59,930	60,150	-480	-0.79	242	-
[1672]	26/07/16	60,890	61,110	60,570	60,630	+30	+0.05	1,129	-
[1672]	26/07/15	61,080	61,140	60,600	60,600	-180	-0.30	272	-
[1672]	26/07/14	60,780	60,780	60,030	60,780	-130	-0.21	191	-
[1672]	26/07/13	61,580	61,580	60,800	60,910	-710	-1.15	133	-
[1672]	26/07/10	61,790	62,080	61,610	61,620	+30	+0.05	213	-
[1672]	26/07/09	61,500	61,620	61,060	61,590	-640	-1.03	336	-
[1672]	26/07/08	62,490	62,490	61,640	62,230	+230	+0.37	151	-
[1672]	26/07/07	62,970	62,970	61,700	62,000	-300	-0.48	228	-
[1672]	26/07/06	62,630	63,060	62,250	62,300	+70	+0.11	448	-
[1672]	26/07/03	61,520	62,640	61,520	62,230	+950	+1.55	452	-
[1672]	26/07/02	60,610	61,330	60,610	61,280	+1,510	+2.53	638	-
[1672]	26/07/01	60,070	60,590	59,740	59,770	-300	-0.50	1,161	-
[1672]	26/06/30	60,500	60,500	59,430	60,070	-770	-1.27	754	-
[1672]	26/06/29	61,050	61,090	60,680	60,840	+530	+0.88	405	-
[1672]	26/06/26	60,200	60,380	59,860	60,310	+560	+0.94	759	-
[1672]	26/06/25	60,300	60,330	59,000	59,750	-1,460	-2.39	1,500	-
[1672]	26/06/24	61,400	61,710	60,710	61,210	-540	-0.87	444	-
[1672]	26/06/23	62,900	62,910	61,750	61,750	-1,150	-1.83	223	-
[1672]	26/06/22	61,580	63,050	61,580	62,900	+1,020	+1.65	596	-
[1672]	26/06/19	62,700	62,730	61,620	61,880	-2,000	-3.13	540	-
[1672]	26/06/18	63,180	64,300	63,180	63,880	-300	-0.47	209	-
[1672]	26/06/17	64,380	64,700	64,120	64,180	+140	+0.22	1,307	-
[1672]	26/06/16	64,220	64,310	63,940	64,040	+140	+0.22	179	-
[1672]	26/06/15	63,620	64,290	63,620	63,900	+1,840	+2.96	610	-
[1672]	26/06/12	61,440	62,780	61,440	62,060	+1,040	+1.70	1,207	-
[1672]	26/06/11	60,220	61,200	60,040	61,020	-1,290	-2.07	701	-
[1672]	26/06/10	62,920	62,950	61,990	62,310	-2,260	-3.50	730	-
[1672]	26/06/09	63,820	64,830	63,820	64,570	+760	+1.19	855	-
[1672]	26/06/08	64,510	64,710	63,570	63,810	-1,960	-2.98	1,278	-
[1672]	26/06/05	66,380	66,380	65,770	65,770	-530	-0.80	163	-
[1672]	26/06/04	66,010	66,440	65,880	66,300	+200	+0.30	331	-
[1672]	26/06/03	66,540	66,740	66,100	66,100	-1,040	-1.55	322	-
[1672]	26/06/02	66,290	67,150	66,180	67,140	+320	+0.48	583	-
[1672]	26/06/01	67,090	67,320	66,560	66,820	-70	-0.10	383	-
[1672]	26/05/29	66,360	66,890	66,290	66,890	+2,030	+3.13	921	-
[1672]	26/05/28	65,920	66,000	64,700	64,860	-1,460	-2.20	731	-
[1672]	26/05/27	66,760	66,760	66,270	66,320	-550	-0.82	641	-
[1672]	26/05/26	67,120	67,170	66,750	66,870	-160	-0.24	264	-
[1672]	26/05/25	67,250	67,480	67,030	67,030	+200	+0.30	711	-
[1672]	26/05/22	66,890	67,020	66,570	66,830	-70.0	-0.10	292	-
[1672]	26/05/21	66,990	67,450	66,520	66,900	+910.0	+1.38	554	-
[1672]	26/05/20	66,290	66,490	65,730	65,990	-1,180.0	-1.76	419	-
[1672]	26/05/19	67,480	67,720	66,870	67,170	+270.0	+0.40	154	-
[1672]	26/05/18	66,980	67,090	66,110	66,900	-400.0	-0.59	632	-
[1672]	26/05/15	68,310	68,440	67,050	67,300	-1,380.0	-2.01	452	-
[1672]	26/05/14	68,840	68,990	68,430	68,680	-220.0	-0.32	627	-
[1672]	26/05/13	69,000	69,100	68,640	68,900	+230.0	+0.33	322	-
[1672]	26/05/12	69,460	69,600	68,670	68,670	+670.0	+0.99	615	-
[1672]	26/05/11	68,320	68,440	67,730	68,000	-820.0	-1.19	1,502	-
[1672]	26/05/08	68,380	68,850	68,380	68,820	+460.0	+0.67	665	-
[1672]	26/05/07	68,080	68,360	67,990	68,360	+1,280.0	+1.91	855	-
[1672]	26/05/01	67,450	67,610	67,080	67,080	-1,020.0	-1.50	582	-
[1672]	26/04/30	67,820	68,220	67,620	68,100	-340.0	-0.50	614	-
[1672]	26/04/28	69,450	69,540	68,350	68,440	-1,310.0	-1.88	814	-
[1672]	26/04/27	69,280	69,910	69,190	69,750	+470	+0.68	1,022	-
[1672]	26/04/24	69,660	69,810	69,150	69,280	-580	-0.83	571	-
[1672]	26/04/23	70,130	70,270	69,560	69,860	-510	-0.72	770	-
[1672]	26/04/22	70,240	70,500	70,070	70,370	-230	-0.33	344	-
[1672]	26/04/21	71,070	71,180	70,500	70,600	-50	-0.07	372	-
[1672]	26/04/20	70,360	71,000	70,280	70,650	-280	-0.39	705	-
[1672]	26/04/17	70,960	71,110	70,600	70,930	-130	-0.18	438	-
[1672]	26/04/16	71,080	71,290	70,960	71,060	+60	+0.08	793	-
[1672]	26/04/15	71,340	71,780	71,000	71,000	+550	+0.78	732	-
[1672]	26/04/14	70,260	70,560	70,250	70,450	+360	+0.51	345	-
[1672]	26/04/13	69,210	70,090	69,210	70,090	-180	-0.26	599	-
[1672]	26/04/10	70,380	70,490	70,080	70,270	+680	+0.98	997	-
[1672]	26/04/09	69,340	69,710	69,300	69,590	-1,360	-1.92	428	-
[1672]	26/04/08	71,280	71,530	70,470	70,950	+2,080	+3.02	1,378	-
[1672]	26/04/07	69,100	69,180	68,660	68,870	-260	-0.38	241	-
[1672]	26/04/06	68,580	69,340	68,230	69,130	+10	+0.01	1,009	-
[1672]	26/04/03	69,860	69,860	69,090	69,120	+1,260	+1.86	180	-
[1672]	26/04/02	71,760	71,760	67,500	67,860	-1,400	-2.02	2,815	-
[1672]	26/04/01	69,070	69,620	68,880	69,260	+1,710	+2.53	733	-
[1672]	26/03/31	67,280	68,490	66,530	67,550	+270	+0.40	1,055	-
[1672]	26/03/30	66,040	67,280	65,740	67,280	+1,100	+1.66	1,607	-
[1672]	26/03/27	65,180	66,300	64,840	66,180	+520	+0.79	1,012	-
[1672]	26/03/26	66,590	67,200	65,490	65,660	-1,420	-2.12	911	-
[1672]	26/03/25	67,000	67,810	66,860	67,080	+2,550	+3.95	886	-
[1672]	26/03/24	65,030	65,340	63,500	64,530	+1,500	+2.38	2,402	-
[1672]	26/03/23	65,580	65,850	63,030	63,030	-8,410	-11.77	5,593	-
[1672]	26/03/19	71,830	72,070	71,440	71,440	-2,230	-3.03	1,275	-
[1672]	26/03/18	73,870	74,110	73,460	73,670	-530	-0.71	565	-
[1672]	26/03/17	74,020	74,560	73,890	74,200	-220	-0.30	532	-
[1672]	26/03/16	74,080	74,490	73,780	74,420	-900	-1.19	1,103	-
[1672]	26/03/13	75,430	76,050	75,210	75,320	-810	-1.06	1,604	-
[1672]	26/03/12	75,950	76,300	75,650	76,130	-290	-0.38	648	-
[1672]	26/03/11	76,270	76,710	76,080	76,420	+680	+0.90	732	-
[1672]	26/03/10	75,600	75,880	75,080	75,740	+140	+0.19	1,067	-
[1672]	26/03/09	74,820	75,660	74,000	75,600	+680	+0.91	1,694	-
[1672]	26/03/06	74,450	75,170	74,160	74,920	-140	-0.19	705	-
[1672]	26/03/05	75,340	75,640	74,870	75,060	-70	-0.09	756	-
[1672]	26/03/04	74,900	75,900	74,770	75,130	-2,550	-3.28	1,778	-
[1672]	26/03/03	78,130	78,670	77,100	77,680	-670	-0.86	1,803	-
[1672]	26/03/02	78,210	78,350	77,060	78,350	+3,140	+4.17	2,472	-
[1672]	26/02/27	75,280	75,280	74,780	75,210	-70	-0.09	569	-
[1672]	26/02/26	75,200	75,310	74,800	75,280	+250	+0.33	1,250	-
[1672]	26/02/25	74,550	75,290	74,390	75,030	+540	+0.72	930	-
[1672]	26/02/24	74,980	75,350	74,130	74,490	+2,050	+2.83	2,418	-
[1672]	26/02/20	72,000	72,440	71,710	72,440	+440	+0.61	513	-
[1672]	26/02/19	71,440	72,190	71,240	72,000	+1,690	+2.40	1,087	-
[1672]	26/02/18	69,000	70,460	69,000	70,310	+770	+1.11	2,189	-
[1672]	26/02/17	71,270	71,270	69,010	69,540	-1,460	-2.06	1,651	-
[1672]	26/02/16	71,280	71,600	70,640	71,000	+520	+0.74	1,409	-
[1672]	26/02/13	69,740	71,050	69,740	70,480	-1,600	-2.22	1,565	-
[1672]	26/02/12	72,280	72,400	71,530	72,080	-530	-0.73	2,030	-
[1672]	26/02/10	72,930	73,260	72,250	72,610	-370	-0.51	1,379	-
[1672]	26/02/09	73,330	73,500	72,340	72,980	+2,050	+2.89	3,311	-
[1672]	26/02/06	68,540	71,390	67,810	70,930	-1,020	-1.42	2,486	-
[1672]	26/02/05	73,320	73,320	70,400	71,950	-1,490	-2.03	3,062	-
[1672]	26/02/04	71,860	73,930	71,590	73,440	+3,080	+4.38	5,176	-
[1672]	26/02/03	68,810	70,360	68,810	70,360	+5,550	+8.56	5,062	-
[1672]	26/02/02	69,080	70,610	64,400	64,810	-9,390	-12.65	13,547	-
[1672]	26/01/30	78,210	78,270	73,350	74,200	-5,500	-6.90	9,360	-
[1672]	26/01/29	78,000	79,860	77,570	79,700	+5,170	+6.94	5,823	-
[1672]	26/01/28	73,320	74,780	73,150	74,530	+1,450	+1.98	2,861	-
[1672]	26/01/27	72,700	73,100	71,870	73,080	+280	+0.38	2,208	-
[1672]	26/01/26	72,830	73,260	72,330	72,800	-480	-0.66	2,830	-
[1672]	26/01/23	74,440	75,000	72,860	73,280	+1,840	+2.58	1,725	-
[1672]	26/01/22	71,120	71,550	70,330	71,440	-320	-0.45	2,062	-
[1672]	26/01/21	70,220	71,770	70,110	71,760	+2,430	+3.50	2,203	-
[1672]	26/01/20	68,620	69,390	68,350	69,330	+880	+1.29	1,284	-
[1672]	26/01/19	68,250	69,210	68,160	68,450	+640	+0.94	1,547	-
[1672]	26/01/16	67,930	68,000	67,530	67,810	-30	-0.04	404	-
[1672]	26/01/15	68,300	68,600	67,520	67,840	-760	-1.11	1,938	-
[1672]	26/01/14	68,660	68,660	68,090	68,600	+940	+1.39	893	-
[1672]	26/01/13	67,390	67,850	67,350	67,660	+2,270	+3.47	2,569	-
[1672]	26/01/09	65,360	65,410	64,970	65,390	+1,030	+1.60	623	-
[1672]	26/01/08	64,970	65,120	64,210	64,360	-390	-0.60	701	-
[1672]	26/01/07	65,390	65,640	64,630	64,750	-80	-0.12	1,750	-
[1672]	26/01/06	65,100	65,190	64,390	64,830	+180	+0.28	1,757	-
[1672]	26/01/05	64,460	64,750	64,070	64,650	+700	+1.09	1,405	-
[1672]	25/12/30	63,650	63,960	62,790	63,950	-1,690	-2.57	2,104	-
[1672]	25/12/29	65,980	65,980	65,160	65,640	+90	+0.14	798	-
[1672]	25/12/26	65,430	65,920	65,150	65,550	+210	+0.32	1,071	-
[1672]	25/12/25	65,310	65,510	65,110	65,340	-290	-0.44	1,066	-
[1672]	25/12/24	66,080	66,080	65,320	65,630	+90	+0.14	2,024	-
[1672]	25/12/23	65,740	65,740	64,970	65,540	+1,060	+1.64	1,664	-
[1672]	25/12/22	64,420	64,490	63,810	64,480	+1,760	+2.81	1,316	-
[1672]	25/12/19	63,000	63,390	62,300	62,720	-100	-0.16	1,370	-
[1672]	25/12/18	63,000	63,000	62,560	62,820	+270	+0.43	1,078	-
[1672]	25/12/17	62,000	62,650	61,960	62,550	+940	+1.53	724	-
[1672]	25/12/16	62,030	62,260	61,510	61,610	-990	-1.58	800	-
[1672]	25/12/15	62,300	62,750	62,300	62,600	+630	+1.02	695	-
[1672]	25/12/12	61,710	61,970	61,620	61,970	+820	+1.34	685	-
[1672]	25/12/11	61,290	61,420	60,950	61,150	-190	-0.31	643	-
[1672]	25/12/10	61,410	61,410	61,150	61,340	+700	+1.15	495	-
[1672]	25/12/09	60,660	60,820	60,520	60,640	-180	-0.30	448	-
[1672]	25/12/08	60,780	60,820	60,440	60,820	+30	+0.05	523	-
[1672]	25/12/05	60,700	60,890	60,410	60,790	+390	+0.65	314	-
[1672]	25/12/04	60,700	60,890	60,330	60,400	-560	-0.92	547	-
[1672]	25/12/03	60,970	61,220	60,880	60,960	+20	+0.03	261	-
[1672]	25/12/02	61,400	61,400	60,640	60,940	-320	-0.52	1,078	-
[1672]	25/12/01	61,180	61,570	61,000	61,260	+460	+0.76	1,343	-
[1672]	25/11/28	60,600	60,980	60,450	60,800	+490	+0.81	724	-
[1672]	25/11/27	60,410	60,760	60,120	60,310	-30	-0.05	518	-
[1672]	25/11/26	60,060	60,480	60,010	60,340	-20	-0.03	387	-
[1672]	25/11/25	60,340	60,460	60,100	60,360	+1,310	+2.22	913	-
[1672]	25/11/21	59,570	59,780	59,050	59,050	-400	-0.67	383	-
[1672]	25/11/20	59,890	59,990	59,130	59,450	+320	+0.54	775	-
[1672]	25/11/19	58,840	59,180	58,620	59,130	+1,290	+2.23	878	-
[1672]	25/11/18	58,170	58,340	57,760	57,840	-600	-1.03	965	-
[1672]	25/11/17	59,000	59,000	58,270	58,440	-1,560	-2.60	1,465	-
[1672]	25/11/14	59,820	60,470	59,820	60,000	-630	-1.04	1,369	-
[1672]	25/11/13	60,160	60,690	60,160	60,630	+1,470	+2.48	1,713	-
[1672]	25/11/12	59,380	59,460	58,950	59,160	-190	-0.32	1,247	-
[1672]	25/11/11	59,080	59,500	58,990	59,350	+1,070	+1.84	1,773	-
[1672]	25/11/10	57,670	58,300	57,350	58,280	+1,230	+2.16	1,005	-
[1672]	25/11/07	56,980	57,050	56,660	57,050	-20	-0.04	434	-
[1672]	25/11/06	56,830	57,150	56,750	57,070	+400	+0.71	794	-
[1672]	25/11/05	56,220	56,790	56,090	56,670	-460	-0.81	1,187	-
[1672]	25/11/04	57,700	58,370	56,820	57,130	-410	-0.71	1,073	-
[1672]	25/10/31	57,760	57,770	57,220	57,540	+1,090	+1.93	911	-
[1672]	25/10/30	56,600	56,600	55,800	56,450	+120	+0.21	1,534	-
[1672]	25/10/29	55,920	56,440	55,920	56,330	+470	+0.84	1,426	-
[1672]	25/10/28	56,800	57,030	55,860	55,860	-2,310	-3.97	2,817	-
[1672]	25/10/27	57,980	58,230	57,690	58,170	+90	+0.15	1,895	-
[1672]	25/10/24	58,570	58,860	58,070	58,080	-420	-0.72	2,156	-
[1672]	25/10/23	57,760	58,600	57,600	58,500	+90	+0.15	3,821	-
[1672]	25/10/22	57,160	58,820	56,590	58,410	-2,580	-4.23	5,277	-
[1672]	25/10/21	61,140	61,340	60,760	60,990	+1,630	+2.75	1,666	-
[1672]	25/10/20	59,530	60,320	59,230	59,360	-1,570	-2.58	3,115	-
[1672]	25/10/17	60,760	61,480	59,900	60,930	+1,560	+2.63	4,056	-
[1672]	25/10/16	59,960	59,960	58,980	59,370	+360	+0.61	2,624	-
[1672]	25/10/15	59,110	59,380	58,340	59,010	+900	+1.55	2,343	-
[1672]	25/10/14	58,500	59,410	57,780	58,110	+1,590	+2.81	4,479	-
[1672]	25/10/10	56,800	56,980	56,110	56,520	-900	-1.57	3,436	-
[1672]	25/10/09	57,490	57,500	56,950	57,420	+170	+0.30	3,252	-
[1672]	25/10/08	56,530	57,250	56,530	57,250	+1,650	+2.97	2,528	-
[1672]	25/10/07	55,550	55,720	55,420	55,600	+700	+1.28	2,931	-
[1672]	25/10/06	54,350	55,170	54,290	54,900	+1,920	+3.62	3,142	-
[1672]	25/10/03	53,360	53,360	52,800	52,980	-90	-0.17	898	-
[1672]	25/10/02	52,890	53,100	52,770	53,070	+60	+0.11	1,567	-
[1672]	25/10/01	53,320	53,340	53,000	53,010	-310	-0.58	1,501	-
[1672]	25/09/30	53,160	53,490	53,030	53,320	+400	+0.76	1,289	-
[1672]	25/09/29	52,390	52,960	52,370	52,920	+620	+1.19	2,056	-
[1672]	25/09/26	52,020	52,300	52,020	52,300	+400	+0.77	1,549	-
[1672]	25/09/25	51,980	51,980	51,610	51,900	-40	-0.08	1,126	-
[1672]	25/09/24	51,780	51,980	51,620	51,940	+910	+1.78	2,015	-
[1672]	25/09/22	50,660	51,100	50,660	51,030	+890	+1.78	1,058	-
[1672]	25/09/19	50,090	50,300	50,080	50,140	+230	+0.46	866	-
[1672]	25/09/18	50,170	50,190	49,840	49,910	-280	-0.56	1,336	-
[1672]	25/09/17	50,400	50,410	50,100	50,190	-270	-0.54	1,704	-
[1672]	25/09/16	50,450	50,600	50,380	50,460	+330	+0.66	1,173	-
[1672]	25/09/12	49,750	50,240	49,750	50,130	+190	+0.38	1,412	-
[1672]	25/09/11	50,000	50,070	49,820	49,940	-90	-0.18	1,112	-
[1672]	25/09/10	49,860	50,030	49,730	50,030	+250	+0.50	808	-
[1672]	25/09/09	49,940	50,110	49,780	49,780	+240	+0.48	1,473	-
[1672]	25/09/08	49,580	49,680	49,330	49,540	+540	+1.10	3,550	-
[1672]	25/09/05	49,150	49,150	48,950	49,000	+240	+0.49	567	-