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
[1674]	26/10/29	22,100	22,100	21,610	21,695	-240.0	-1.09	147	-
[1674]	26/10/28	21,900	22,100	21,900	21,935	+360.0	+1.67	157	-
[1674]	26/10/27	21,885	21,885	21,300	21,575	-355.0	-1.62	402	-
[1674]	26/10/26	21,940	22,265	21,805	21,930	-465.0	-2.08	351	-
[1674]	26/10/23	22,290	22,510	21,005	22,395	-325.0	-1.43	1,762	-
[1674]	26/10/22	23,245	23,245	22,600	22,720	-550.0	-2.36	257	-
[1674]	26/10/21	23,645	23,730	23,160	23,270	-310.0	-1.31	356	-
[1674]	26/10/20	23,470	23,580	23,365	23,580	-110.0	-0.46	84	-
[1674]	26/10/19	23,600	23,690	23,090	23,690	+285.0	+1.22	232	-
[1674]	26/10/16	23,200	23,675	23,110	23,405	+360.0	+1.56	605	-
[1674]	26/10/15	23,180	23,275	22,870	23,045	-635.0	-2.68	447	-
[1674]	26/10/14	23,885	23,950	23,635	23,680	-500.0	-2.07	104	-
[1674]	26/10/13	24,335	24,345	24,050	24,180	+285.0	+1.19	294	-
[1674]	26/10/09	23,760	24,140	23,615	23,895	+55.0	+0.23	296	-
[1674]	26/10/08	23,620	23,900	23,275	23,840	-280.0	-1.16	432	-
[1674]	26/10/07	24,500	24,545	24,085	24,120	-350.0	-1.43	177	-
[1674]	26/10/06	24,815	24,815	24,440	24,470	-145.0	-0.59	51	-
[1674]	26/10/05	24,470	24,655	24,415	24,615	-270.0	-1.08	239	-
[1674]	26/10/02	24,905	24,905	24,500	24,885	-15.0	-0.06	108	-
[1674]	26/10/01	24,400	24,940	24,280	24,900	+575.0	+2.36	150	-
[1674]	26/09/30	24,265	24,440	24,265	24,325	+65.0	+0.27	118	-
[1674]	26/09/29	24,590	24,635	24,140	24,260	-560.0	-2.26	174	-
[1674]	26/09/28	25,600	25,600	24,710	24,820	-280.0	-1.12	90	-
[1674]	26/09/25	25,010	25,440	25,010	25,100	-200.0	-0.79	91	-
[1674]	26/09/24	25,250	25,305	25,045	25,300	-380.0	-1.48	1,176	-
[1674]	26/09/18	25,300	25,760	25,295	25,680	+505.0	+2.01	206	-
[1674]	26/09/17	25,155	25,175	24,850	25,175	+15.0	+0.06	184	-
[1674]	26/09/16	25,285	25,285	24,860	25,160	+340.0	+1.37	210	-
[1674]	26/09/15	25,450	25,450	24,480	24,820	-220.0	-0.88	186	-
[1674]	26/09/14	24,750	25,185	24,750	25,040	+160.0	+0.64	364	-
[1674]	26/09/11	24,870	25,070	24,800	24,880	-1,420.0	-5.40	317	-
[1674]	26/09/10	26,390	26,390	26,120	26,300	+955.0	+3.77	298	-
[1674]	26/09/09	25,375	25,640	25,230	25,345	+85.0	+0.34	319	-
[1674]	26/09/08	25,725	25,815	25,260	25,260	-310.0	-1.21	326	-
[1674]	26/09/07	25,500	25,690	25,445	25,570	+120.0	+0.47	474	-
[1674]	26/09/04	25,845	25,845	25,450	25,450	+105.0	+0.41	654	-
[1674]	26/09/03	25,515	25,570	25,280	25,345	+135.0	+0.54	2,130	-
[1674]	26/09/02	25,350	25,390	25,000	25,210	-965.0	-3.69	434	-
[1674]	26/09/01	26,000	26,335	26,000	26,175	+50.0	+0.19	90	-
[1674]	26/08/31	26,500	26,745	26,035	26,125	-770.0	-2.86	354	-
[1674]	26/08/28	26,750	26,895	26,530	26,895	+260.0	+0.98	149	-
[1674]	26/08/27	26,650	26,940	26,505	26,635	-330.0	-1.22	307	-
[1674]	26/08/26	26,935	27,100	26,740	26,965	-220.0	-0.81	391	-
[1674]	26/08/25	27,675	27,675	26,765	27,185	-125.0	-0.46	854	-
[1674]	26/08/24	27,180	27,370	27,050	27,310	+365.0	+1.35	2,082	-
[1674]	26/08/21	26,635	27,140	26,455	26,945	+1,025.0	+3.95	852	-
[1674]	26/08/20	26,065	26,145	25,770	25,920	+1,240.0	+5.02	478	-
[1674]	26/08/19	24,675	25,050	24,630	24,680	-815.0	-3.20	435	-
[1674]	26/08/18	25,505	25,770	25,200	25,495	+145.0	+0.57	351	-
[1674]	26/08/17	25,190	25,490	25,190	25,350	+580.0	+2.34	544	-
[1674]	26/08/14	24,945	24,945	24,520	24,770	-575.0	-2.27	412	-
[1674]	26/08/13	25,460	25,580	25,095	25,345	-170.0	-0.67	263	-
[1674]	26/08/12	25,280	25,515	25,170	25,515	+75.0	+0.29	186	-
[1674]	26/08/10	25,880	25,880	24,900	25,440	+60.0	+0.24	2,350	-
[1674]	26/08/07	24,920	25,380	24,900	25,380	+435.0	+1.74	2,057	-
[1674]	26/08/06	25,100	25,180	24,345	24,945	-165.0	-0.66	159	-
[1674]	26/08/05	24,390	25,110	24,025	25,110	+1,720.0	+7.35	633	-
[1674]	26/08/04	23,465	23,465	23,175	23,390	-125.0	-0.53	147	-
[1674]	26/08/03	23,695	23,825	23,115	23,515	-175.0	-0.74	448	-
[1674]	26/07/31	23,675	23,800	23,675	23,690	+410.0	+1.76	264	-
[1674]	26/07/30	23,830	24,110	23,275	23,280	-340.0	-1.44	302	-
[1674]	26/07/29	23,595	24,000	23,310	23,620	-20.0	-0.08	283	-
[1674]	26/07/28	24,025	24,025	23,610	23,640	-385.0	-1.60	175	-
[1674]	26/07/27	23,780	24,025	23,780	24,025	+495.0	+2.10	192	-
[1674]	26/07/24	23,995	23,995	23,380	23,530	-840.0	-3.45	292	-
[1674]	26/07/23	24,645	24,645	24,250	24,370	-150.0	-0.61	59	-
[1674]	26/07/22	23,975	24,625	23,975	24,520	+1,040.0	+4.43	403	-
[1674]	26/07/21	23,980	23,980	23,410	23,480	-80.0	-0.34	1,040	-
[1674]	26/07/17	24,000	24,000	23,400	23,560	-895	-3.66	1,221	-
[1674]	26/07/16	24,625	24,625	24,425	24,455	+430	+1.79	280	-
[1674]	26/07/15	24,000	24,095	23,960	24,025	+235	+0.99	81	-
[1674]	26/07/14	23,300	23,795	23,300	23,790	+185	+0.78	319	-
[1674]	26/07/13	24,165	24,165	23,440	23,605	-315	-1.32	194	-
[1674]	26/07/10	24,000	24,040	23,740	23,920	+275	+1.16	219	-
[1674]	26/07/09	24,105	24,105	23,430	23,645	-470	-1.95	198	-
[1674]	26/07/08	24,000	24,180	23,960	24,115	+385	+1.62	183	-
[1674]	26/07/07	24,000	24,000	23,560	23,730	-270	-1.13	511	-
[1674]	26/07/06	24,240	24,420	24,000	24,000	-220	-0.91	730	-
[1674]	26/07/03	23,910	24,320	23,820	24,220	+370	+1.55	782	-
[1674]	26/07/02	22,995	23,900	22,995	23,850	+1,100	+4.84	990	-
[1674]	26/07/01	22,890	23,000	22,735	22,750	-360	-1.56	320	-
[1674]	26/06/30	23,370	23,370	22,930	23,110	-675	-2.84	637	-
[1674]	26/06/29	23,545	23,895	23,510	23,785	+495	+2.13	318	-
[1674]	26/06/26	23,250	23,550	22,950	23,290	+370	+1.61	905	-
[1674]	26/06/25	23,375	23,500	22,855	22,920	-1,380	-5.68	1,278	-
[1674]	26/06/24	24,050	24,310	23,930	24,300	+180	+0.75	703	-
[1674]	26/06/23	24,690	24,690	24,120	24,120	-570	-2.31	3,163	-
[1674]	26/06/22	24,325	24,855	24,325	24,690	+330	+1.35	976	-
[1674]	26/06/19	24,820	25,005	24,330	24,360	-1,290	-5.03	655	-
[1674]	26/06/18	25,640	25,940	25,640	25,650	-395	-1.52	239	-
[1674]	26/06/17	26,000	26,490	26,000	26,045	+250	+0.97	761	-
[1674]	26/06/16	25,700	25,800	25,510	25,795	+95	+0.37	416	-
[1674]	26/06/15	25,610	25,905	25,570	25,700	+505	+2.00	364	-
[1674]	26/06/12	24,745	25,375	24,745	25,195	+825	+3.39	635	-
[1674]	26/06/11	24,010	24,570	23,950	24,370	-25	-0.10	1,484	-
[1674]	26/06/10	25,225	25,225	24,120	24,395	-1,225	-4.78	1,267	-
[1674]	26/06/09	25,520	25,735	25,465	25,620	-65	-0.25	1,216	-
[1674]	26/06/08	26,040	26,265	25,400	25,685	-1,625	-5.95	1,213	-
[1674]	26/06/05	27,460	27,460	27,105	27,310	-35	-0.13	356	-
[1674]	26/06/04	27,265	27,545	27,125	27,345	-735	-2.62	986	-
[1674]	26/06/03	28,300	28,300	27,870	28,080	-425	-1.49	1,138	-
[1674]	26/06/02	27,990	28,505	27,880	28,505	+290	+1.03	897	-
[1674]	26/06/01	28,060	28,445	27,885	28,215	+395	+1.42	707	-
[1674]	26/05/29	27,910	28,000	27,715	27,820	+400	+1.46	593	-
[1674]	26/05/28	27,880	28,020	27,105	27,420	-585	-2.09	2,007	-
[1674]	26/05/27	28,410	28,465	27,905	28,005	-290	-1.02	502	-
[1674]	26/05/26	28,330	28,430	28,180	28,295	-55	-0.19	489	-
[1674]	26/05/25	28,250	28,505	28,235	28,350	+40	+0.14	868	-
[1674]	26/05/22	28,350	28,485	28,075	28,310	+230.0	+0.82	1,110	-
[1674]	26/05/21	28,340	28,495	27,930	28,080	+110.0	+0.39	252	-
[1674]	26/05/20	27,980	28,090	27,660	27,970	-610.0	-2.13	704	-
[1674]	26/05/19	28,710	28,940	28,490	28,580	+45.0	+0.16	625	-
[1674]	26/05/18	28,800	28,800	28,310	28,535	-410.0	-1.42	825	-
[1674]	26/05/15	30,030	30,080	28,865	28,945	-1,565.0	-5.13	956	-
[1674]	26/05/14	30,930	31,020	30,510	30,510	+20.0	+0.07	1,333	-
[1674]	26/05/13	30,420	30,940	30,160	30,490	+730.0	+2.45	1,726	-
[1674]	26/05/12	30,510	30,680	29,760	29,760	+695.0	+2.39	1,326	-
[1674]	26/05/11	29,110	29,370	28,970	29,065	-420.0	-1.42	897	-
[1674]	26/05/08	29,200	29,485	28,955	29,485	+45.0	+0.15	582	-
[1674]	26/05/07	29,290	29,545	29,250	29,440	+1,150.0	+4.07	1,422	-
[1674]	26/05/01	28,570	28,640	28,290	28,290	+205.0	+0.73	772	-
[1674]	26/04/30	27,940	28,175	27,690	28,085	-355.0	-1.25	1,291	-
[1674]	26/04/28	29,085	29,110	28,380	28,440	-1,000.0	-3.40	1,005	-
[1674]	26/04/27	28,975	29,440	28,935	29,440	+465	+1.60	971	-
[1674]	26/04/24	29,255	29,495	28,860	28,975	-750	-2.52	2,086	-
[1674]	26/04/23	30,290	30,290	29,490	29,725	-505	-1.67	1,332	-
[1674]	26/04/22	29,880	30,230	29,745	30,230	+230	+0.77	966	-
[1674]	26/04/21	30,300	30,300	30,000	30,000	-150	-0.50	719	-
[1674]	26/04/20	30,090	30,540	30,090	30,150	-90	-0.30	454	-
[1674]	26/04/17	30,630	30,630	30,020	30,240	-700	-2.26	732	-
[1674]	26/04/16	30,830	31,110	30,630	30,940	+430	+1.41	709	-
[1674]	26/04/15	30,440	31,150	30,330	30,510	+270	+0.89	1,326	-
[1674]	26/04/14	30,330	30,400	30,100	30,240	+415	+1.39	634	-
[1674]	26/04/13	29,420	29,840	29,255	29,825	-95	-0.32	543	-
[1674]	26/04/10	30,170	30,300	29,895	29,920	+755	+2.59	2,536	-
[1674]	26/04/09	29,490	29,495	29,060	29,165	-285	-0.97	373	-
[1674]	26/04/08	29,015	29,710	29,015	29,450	+935	+3.28	1,239	-
[1674]	26/04/07	28,845	28,900	28,450	28,515	-330	-1.14	311	-
[1674]	26/04/06	28,500	28,880	28,500	28,845	+555	+1.96	953	-
[1674]	26/04/03	28,850	28,990	27,790	28,290	+755	+2.74	296	-
[1674]	26/04/02	28,505	28,670	27,260	27,535	-995	-3.49	1,030	-
[1674]	26/04/01	28,640	28,795	28,220	28,530	+755	+2.72	666	-
[1674]	26/03/31	27,695	28,415	27,315	27,775	-285	-1.02	616	-
[1674]	26/03/30	26,725	28,240	26,635	28,060	+495	+1.80	1,327	-
[1674]	26/03/27	26,730	27,680	26,375	27,565	+70	+0.25	1,217	-
[1674]	26/03/26	28,090	28,235	27,385	27,495	-925	-3.25	493	-
[1674]	26/03/25	28,330	28,895	28,165	28,420	+1,210	+4.45	1,268	-
[1674]	26/03/24	27,550	27,550	26,500	27,210	+1,895	+7.49	2,139	-
[1674]	26/03/23	27,590	27,660	25,315	25,315	-3,675	-12.68	6,284	-
[1674]	26/03/19	29,750	29,875	28,880	28,990	-1,670	-5.45	5,113	-
[1674]	26/03/18	30,800	31,090	30,300	30,660	-310	-1.00	850	-
[1674]	26/03/17	30,630	31,480	30,360	30,970	+1,030	+3.44	1,968	-
[1674]	26/03/16	29,520	30,050	29,300	29,940	-830	-2.70	3,201	-
[1674]	26/03/13	30,900	31,390	30,700	30,770	-630	-2.01	3,414	-
[1674]	26/03/12	31,130	31,660	31,060	31,400	-150	-0.48	1,465	-
[1674]	26/03/11	31,710	32,160	31,490	31,550	0	0.00	1,380	-
[1674]	26/03/10	31,370	31,930	30,940	31,550	+630	+2.04	1,913	-
[1674]	26/03/09	29,605	30,960	29,335	30,920	+30	+0.10	16,543	-
[1674]	26/03/06	30,740	31,100	30,110	30,890	+140	+0.46	1,212	-
[1674]	26/03/05	31,050	31,680	30,610	30,750	+340	+1.12	2,343	-
[1674]	26/03/04	30,090	31,100	29,845	30,410	-1,460	-4.58	3,670	-
[1674]	26/03/03	33,320	33,550	31,530	31,870	-2,300	-6.73	5,999	-
[1674]	26/03/02	34,430	34,600	33,270	34,170	+130	+0.38	5,501	-
[1674]	26/02/27	32,250	34,190	32,040	34,040	+1,280	+3.91	5,250	-
[1674]	26/02/26	32,660	33,000	32,200	32,760	+390	+1.20	3,588	-
[1674]	26/02/25	30,700	32,440	30,700	32,370	+1,930	+6.34	7,299	-
[1674]	26/02/24	30,500	30,500	29,665	30,440	+890	+3.01	2,837	-
[1674]	26/02/20	29,380	29,560	29,110	29,550	+70	+0.24	3,189	-
[1674]	26/02/19	29,110	29,590	28,970	29,480	+850	+2.97	2,023	-
[1674]	26/02/18	27,860	28,955	27,800	28,630	+780	+2.80	2,981	-
[1674]	26/02/17	28,710	28,755	27,735	27,850	-770	-2.69	2,606	-
[1674]	26/02/16	28,600	28,935	28,440	28,620	+420	+1.49	2,936	-
[1674]	26/02/13	28,480	28,530	28,000	28,200	-1,410	-4.76	5,820	-
[1674]	26/02/12	29,810	29,835	29,165	29,610	+5	+0.02	5,253	-
[1674]	26/02/10	30,070	30,240	29,300	29,605	-245	-0.82	2,912	-
[1674]	26/02/09	30,840	30,840	29,215	29,850	+1,500	+5.29	6,697	-
[1674]	26/02/06	26,985	28,995	26,305	28,350	-1,595	-5.33	21,980	-
[1674]	26/02/05	32,670	32,700	29,125	29,945	-2,455	-7.58	11,836	-
[1674]	26/02/04	31,820	32,780	31,650	32,400	+1,280	+4.11	11,958	-
[1674]	26/02/03	30,670	31,540	30,330	31,120	+2,670	+9.38	16,544	-
[1674]	26/02/02	29,960	31,040	28,450	28,450	-7,000	-19.75	31,010	-
[1674]	26/01/30	37,550	37,760	34,720	35,450	-3,500	-8.99	19,316	-
[1674]	26/01/29	38,050	39,330	37,690	38,950	+1,590	+4.26	11,413	-
[1674]	26/01/28	37,710	37,850	36,970	37,360	-1,030	-2.68	17,721	-
[1674]	26/01/27	37,920	38,480	36,540	38,390	-1,630	-4.07	32,313	-
[1674]	26/01/26	39,210	41,210	39,200	40,020	+1,510	+3.92	19,067	-
[1674]	26/01/23	38,410	38,700	38,090	38,510	+2,900	+8.14	12,302	-
[1674]	26/01/22	35,380	35,610	34,200	35,610	-40	-0.11	5,682	-
[1674]	26/01/21	35,650	36,300	35,050	35,650	+1,350	+3.94	10,283	-
[1674]	26/01/20	34,120	34,650	33,650	34,300	+410	+1.21	6,261	-
[1674]	26/01/19	34,270	34,270	33,760	33,890	+50	+0.15	3,763	-
[1674]	26/01/16	34,280	34,790	33,650	33,840	+260	+0.77	5,158	-
[1674]	26/01/15	34,400	35,000	32,680	33,580	-1,420	-4.06	12,655	-
[1674]	26/01/14	34,250	35,630	34,000	35,000	+1,420	+4.23	9,659	-
[1674]	26/01/13	33,750	34,000	33,050	33,580	+960	+2.94	9,735	-
[1674]	26/01/09	32,340	32,770	31,720	32,620	+1,100	+3.49	7,643	-
[1674]	26/01/08	33,060	33,400	31,300	31,520	-1,230	-3.76	8,952	-
[1674]	26/01/07	34,790	34,970	32,010	32,750	-410	-1.24	13,830	-
[1674]	26/01/06	32,420	33,460	31,870	33,160	+1,210	+3.79	7,853	-
[1674]	26/01/05	32,000	32,790	30,890	31,950	+1,090	+3.53	11,820	-
[1674]	25/12/30	30,160	31,570	29,505	30,860	-2,800	-8.32	31,311	-
[1674]	25/12/29	35,640	36,680	33,050	33,660	-1,280	-3.66	36,996	-
[1674]	25/12/26	33,010	34,940	32,750	34,940	+2,900	+9.05	17,569	-
[1674]	25/12/25	31,460	32,210	30,060	32,040	-980	-2.97	14,542	-
[1674]	25/12/24	33,080	34,000	32,920	33,020	+2,040	+6.58	25,569	-
[1674]	25/12/23	31,430	31,670	30,000	30,980	+1,455	+4.93	14,550	-
[1674]	25/12/22	28,620	29,900	28,490	29,525	+1,770	+6.38	10,791	-
[1674]	25/12/19	27,860	29,455	26,940	27,755	-305	-1.09	18,032	-
[1674]	25/12/18	27,460	28,180	27,105	28,060	+860	+3.16	20,857	-
[1674]	25/12/17	26,175	27,435	26,105	27,200	+1,590	+6.21	17,789	-
[1674]	25/12/16	25,500	25,975	25,105	25,610	+255	+1.01	4,282	-
[1674]	25/12/15	24,855	25,355	24,640	25,355	+1,070	+4.41	3,578	-
[1674]	25/12/12	23,890	24,285	23,880	24,285	+605	+2.55	1,392	-
[1674]	25/12/11	23,795	23,795	23,575	23,680	-305	-1.27	1,687	-
[1674]	25/12/10	24,120	24,300	23,765	23,985	+640	+2.74	1,763	-
[1674]	25/12/09	23,520	23,600	23,285	23,345	-205	-0.87	884	-
[1674]	25/12/08	23,300	23,575	22,890	23,550	+200	+0.86	965	-
[1674]	25/12/05	23,255	23,440	22,915	23,350	-60	-0.26	1,722	-
[1674]	25/12/04	23,470	23,860	23,360	23,410	-125	-0.53	2,888	-
[1674]	25/12/03	23,330	23,885	23,190	23,535	+180	+0.77	1,492	-
[1674]	25/12/02	23,515	23,770	23,330	23,355	-570	-2.38	2,490	-
[1674]	25/12/01	23,900	24,505	23,740	23,925	+495	+2.11	4,134	-
[1674]	25/11/28	23,085	23,555	23,000	23,430	+215	+0.93	1,628	-
[1674]	25/11/27	22,500	23,475	22,330	23,215	+1,065	+4.81	5,367	-
[1674]	25/11/26	22,010	22,290	21,960	22,150	-140	-0.63	788	-
[1674]	25/11/25	22,240	22,370	22,135	22,290	+655	+3.03	1,638	-
[1674]	25/11/21	21,945	21,950	21,600	21,635	-710	-3.18	1,189	-
[1674]	25/11/20	22,380	22,475	22,320	22,345	+425	+1.94	1,867	-
[1674]	25/11/19	21,750	21,990	21,630	21,920	+305	+1.41	1,323	-
[1674]	25/11/18	21,800	21,910	21,520	21,615	-250	-1.14	1,080	-
[1674]	25/11/17	21,930	22,050	21,690	21,865	-535	-2.39	2,957	-
[1674]	25/11/14	22,360	22,720	22,185	22,400	-460	-2.01	1,638	-
[1674]	25/11/13	22,800	22,890	22,710	22,860	+470	+2.10	2,365	-
[1674]	25/11/12	22,320	22,485	22,255	22,390	-10	-0.04	3,387	-
[1674]	25/11/11	22,175	22,440	21,955	22,400	+295	+1.33	2,333	-
[1674]	25/11/10	21,990	22,170	21,790	22,105	+340	+1.56	1,145	-
[1674]	25/11/07	21,575	21,795	21,220	21,765	-310	-1.40	1,174	-
[1674]	25/11/06	21,955	22,075	21,650	22,075	+485	+2.25	1,663	-
[1674]	25/11/05	21,510	21,590	21,200	21,590	-230	-1.05	5,296	-
[1674]	25/11/04	22,410	22,410	21,765	21,820	-1,090	-4.76	3,156	-
[1674]	25/10/31	22,715	22,910	22,520	22,910	+615	+2.76	2,866	-
[1674]	25/10/30	22,105	22,420	22,040	22,295	+320	+1.46	5,504	-
[1674]	25/10/29	21,700	22,275	21,700	21,975	+295	+1.36	5,967	-
[1674]	25/10/28	21,795	22,040	21,605	21,680	-900	-3.99	11,246	-
[1674]	25/10/27	22,380	22,645	22,285	22,580	+20	+0.09	5,083	-
[1674]	25/10/24	22,360	23,430	22,355	22,560	+150	+0.67	6,554	-
[1674]	25/10/23	21,795	22,660	21,795	22,410	+1,080	+5.06	11,778	-
[1674]	25/10/22	20,960	21,370	20,560	21,330	-965	-4.33	8,478	-
[1674]	25/10/21	22,560	22,740	22,220	22,295	+720	+3.34	7,278	-
[1674]	25/10/20	22,025	22,330	21,575	21,575	-1,855	-7.92	16,538	-
[1674]	25/10/17	23,575	23,855	23,280	23,430	+355	+1.54	11,105	-
[1674]	25/10/16	23,665	23,665	22,850	23,075	+180	+0.79	8,173	-
[1674]	25/10/15	22,925	23,190	22,640	22,895	+280	+1.24	3,899	-
[1674]	25/10/14	23,410	23,410	22,595	22,615	+205	+0.91	6,612	-
[1674]	25/10/10	23,000	23,000	22,200	22,410	-810	-3.49	6,712	-
[1674]	25/10/09	23,225	23,395	23,015	23,220	+115	+0.50	5,072	-
[1674]	25/10/08	22,810	23,275	22,730	23,105	+625	+2.78	9,149	-
[1674]	25/10/07	22,325	22,645	22,175	22,480	+455	+2.07	4,573	-
[1674]	25/10/06	22,400	23,250	22,020	22,025	+865	+4.09	7,674	-
[1674]	25/10/03	21,650	21,695	21,030	21,160	+10	+0.05	3,991	-
[1674]	25/10/02	21,275	21,275	20,875	21,150	+125	+0.59	3,416	-
[1674]	25/10/01	21,500	21,610	21,010	21,025	-815	-3.73	9,744	-
[1674]	25/09/30	23,000	23,995	21,625	21,840	-660	-2.93	17,057	-
[1674]	25/09/29	22,330	24,000	22,200	22,500	+995	+4.63	12,122	-
[1674]	25/09/26	21,175	21,995	21,170	21,505	+1,320	+6.54	8,657	-
[1674]	25/09/25	20,270	20,500	20,065	20,185	+130	+0.65	5,405	-
[1674]	25/09/24	19,960	20,180	19,860	20,055	+800	+4.15	3,727	-
[1674]	25/09/22	19,005	19,310	18,985	19,255	+570	+3.05	2,398	-
[1674]	25/09/19	18,730	18,800	18,680	18,685	+170	+0.92	796	-
[1674]	25/09/18	18,625	18,625	18,400	18,515	-185	-0.99	1,672	-
[1674]	25/09/17	18,830	18,830	18,635	18,700	-150	-0.80	1,947	-
[1674]	25/09/16	18,915	19,000	18,800	18,850	+65	+0.35	1,616	-
[1674]	25/09/12	18,695	18,865	18,580	18,785	+35	+0.19	1,688	-
[1674]	25/09/11	18,805	18,840	18,615	18,750	+50	+0.27	1,076	-
[1674]	25/09/10	18,545	19,100	18,520	18,700	-20	-0.11	1,399	-
[1674]	25/09/09	19,100	19,100	18,720	18,720	-80	-0.43	2,540	-
[1674]	25/09/08	18,735	19,095	18,615	18,800	+65	+0.35	2,281	-
[1674]	25/09/05	18,900	18,900	18,725	18,735	-385	-2.01	1,884	-