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
[1675]	26/10/29	15,005	15,005	14,410	14,410	-295.0	-2.01	70	-
[1675]	26/10/28	14,855	15,475	14,700	14,705	-85.0	-0.57	304	-
[1675]	26/10/27	15,045	15,045	14,790	14,790	-65.0	-0.44	30	-
[1675]	26/10/26	15,380	15,380	14,855	14,855	-630.0	-4.07	218	-
[1675]	26/10/23	15,095	15,485	14,760	15,485	+150.0	+0.98	286	-
[1675]	26/10/22	15,625	15,625	15,105	15,335	-560.0	-3.52	155	-
[1675]	26/10/21	16,160	16,160	15,665	15,895	-265.0	-1.64	59	-
[1675]	26/10/20	16,325	16,325	16,040	16,160	-165.0	-1.01	61	-
[1675]	26/10/19	16,510	16,515	16,115	16,325	+90.0	+0.55	15	-
[1675]	26/10/16	16,245	16,510	15,870	16,235	+390.0	+2.46	57	-
[1675]	26/10/15	16,000	16,220	15,180	15,845	-495.0	-3.03	255	-
[1675]	26/10/14	16,370	16,370	16,125	16,340	-180.0	-1.09	143	-
[1675]	26/10/13	16,555	16,555	16,335	16,520	-130.0	-0.78	359	-
[1675]	26/10/09	16,090	16,725	16,090	16,650	+160.0	+0.97	453	-
[1675]	26/10/08	16,490	16,510	16,050	16,490	-240.0	-1.43	263	-
[1675]	26/10/07	16,980	16,980	16,635	16,730	-105.0	-0.62	121	-
[1675]	26/10/06	16,745	16,865	16,740	16,835	+45.0	+0.27	86	-
[1675]	26/10/05	16,580	16,920	16,580	16,790	-155.0	-0.91	171	-
[1675]	26/10/02	17,300	17,300	16,810	16,945	-670.0	-3.80	450	-
[1675]	26/10/01	17,220	17,615	17,195	17,615	+85.0	+0.48	178	-
[1675]	26/09/30	17,620	17,670	17,450	17,530	+310.0	+1.80	53	-
[1675]	26/09/29	17,300	17,450	17,210	17,220	-555.0	-3.12	288	-
[1675]	26/09/28	18,135	18,135	17,600	17,775	-360.0	-1.99	147	-
[1675]	26/09/25	18,390	18,390	17,905	18,135	-185.0	-1.01	1,444	-
[1675]	26/09/24	18,145	18,420	18,140	18,320	-625.0	-3.30	182	-
[1675]	26/09/18	18,445	18,945	18,405	18,945	+505.0	+2.74	188	-
[1675]	26/09/17	18,790	18,790	18,160	18,440	-160.0	-0.86	87	-
[1675]	26/09/16	18,610	18,610	18,395	18,600	+390.0	+2.14	98	-
[1675]	26/09/15	18,010	18,235	18,010	18,210	-80.0	-0.44	63	-
[1675]	26/09/14	18,745	18,745	17,975	18,290	-55.0	-0.30	116	-
[1675]	26/09/11	18,140	18,345	17,940	18,345	-550.0	-2.91	1,225	-
[1675]	26/09/10	19,145	19,145	18,870	18,895	-105.0	-0.55	112	-
[1675]	26/09/09	19,055	19,080	18,845	19,000	-310.0	-1.61	102	-
[1675]	26/09/08	19,245	19,680	18,445	19,310	-665.0	-3.33	263	-
[1675]	26/09/07	19,810	19,975	19,765	19,975	+15.0	+0.08	163	-
[1675]	26/09/04	20,055	20,190	19,960	19,960	+690.0	+3.58	119	-
[1675]	26/09/03	19,420	19,635	19,270	19,270	+250.0	+1.31	88	-
[1675]	26/09/02	19,840	19,840	18,700	19,020	-855.0	-4.30	342	-
[1675]	26/09/01	20,095	20,095	19,805	19,875	-500.0	-2.45	188	-
[1675]	26/08/31	20,690	20,915	20,090	20,375	+575.0	+2.90	1,321	-
[1675]	26/08/28	19,605	19,800	19,500	19,800	+505.0	+2.62	197	-
[1675]	26/08/27	19,500	19,500	19,140	19,295	-190.0	-0.98	364	-
[1675]	26/08/26	19,390	19,500	19,390	19,485	+55.0	+0.28	172	-
[1675]	26/08/25	19,785	19,785	19,385	19,430	-135.0	-0.69	44	-
[1675]	26/08/24	19,605	19,730	19,380	19,565	+10.0	+0.05	377	-
[1675]	26/08/21	19,185	19,555	19,185	19,555	+370.0	+1.93	168	-
[1675]	26/08/20	19,305	19,305	19,030	19,185	+665.0	+3.59	210	-
[1675]	26/08/19	18,765	18,800	18,520	18,520	-790.0	-4.09	121	-
[1675]	26/08/18	19,275	19,310	18,930	19,310	+10.0	+0.05	164	-
[1675]	26/08/17	18,935	19,430	18,935	19,300	+275.0	+1.45	342	-
[1675]	26/08/14	19,175	19,175	18,725	19,025	-705.0	-3.57	378	-
[1675]	26/08/13	19,895	19,895	19,700	19,730	-170.0	-0.85	11	-
[1675]	26/08/12	19,660	19,915	19,660	19,900	+5.0	+0.03	32	-
[1675]	26/08/10	19,735	19,895	19,600	19,895	+180.0	+0.91	84	-
[1675]	26/08/07	19,935	19,940	19,550	19,715	-165.0	-0.83	376	-
[1675]	26/08/06	19,845	20,000	19,075	19,880	-90.0	-0.45	498	-
[1675]	26/08/05	19,380	19,980	19,010	19,970	+1,590.0	+8.65	407	-
[1675]	26/08/04	18,155	18,380	18,050	18,380	+20.0	+0.11	72	-
[1675]	26/08/03	18,725	18,725	18,290	18,360	-655.0	-3.44	306	-
[1675]	26/07/31	19,080	19,280	18,870	19,015	+315.0	+1.68	251	-
[1675]	26/07/30	18,720	18,940	18,700	18,700	-20.0	-0.11	129	-
[1675]	26/07/29	18,850	18,945	18,720	18,720	-230.0	-1.21	41	-
[1675]	26/07/28	19,125	19,125	18,880	18,950	+60.0	+0.32	279	-
[1675]	26/07/27	18,900	19,000	18,710	18,890	+445.0	+2.41	314	-
[1675]	26/07/24	18,980	18,980	18,410	18,445	-935.0	-4.82	184	-
[1675]	26/07/23	19,095	19,475	19,065	19,380	-305.0	-1.55	331	-
[1675]	26/07/22	19,005	19,690	18,940	19,685	+1,030.0	+5.52	426	-
[1675]	26/07/21	18,540	18,945	18,500	18,655	+400.0	+2.19	218	-
[1675]	26/07/17	19,205	19,205	18,210	18,255	-950	-4.95	150	-
[1675]	26/07/16	19,320	19,400	19,145	19,205	-135	-0.70	241	-
[1675]	26/07/15	19,150	19,340	19,130	19,340	+640	+3.42	162	-
[1675]	26/07/14	18,405	18,700	18,405	18,700	+220	+1.19	29	-
[1675]	26/07/13	18,685	18,685	18,480	18,480	-170	-0.91	35	-
[1675]	26/07/10	18,410	18,650	18,390	18,650	+480	+2.64	142	-
[1675]	26/07/09	18,500	18,500	18,025	18,170	-550	-2.94	68	-
[1675]	26/07/08	18,500	18,950	18,455	18,720	+375	+2.04	60	-
[1675]	26/07/07	18,815	18,835	18,345	18,345	-460	-2.45	216	-
[1675]	26/07/06	19,050	19,050	18,800	18,805	-40	-0.21	29	-
[1675]	26/07/03	18,390	18,860	18,390	18,845	+465	+2.53	447	-
[1675]	26/07/02	18,330	18,380	17,930	18,380	+450	+2.51	140	-
[1675]	26/07/01	17,725	18,020	17,645	17,930	-195	-1.08	246	-
[1675]	26/06/30	17,885	18,125	17,880	18,125	+240	+1.34	51	-
[1675]	26/06/29	17,470	18,070	17,470	17,885	+455	+2.61	296	-
[1675]	26/06/26	17,200	17,615	17,200	17,430	+230	+1.34	149	-
[1675]	26/06/25	17,405	17,405	17,200	17,200	-835	-4.63	165	-
[1675]	26/06/24	18,005	18,350	18,000	18,035	-320	-1.74	165	-
[1675]	26/06/23	18,410	18,615	18,200	18,355	-455	-2.42	171	-
[1675]	26/06/22	18,060	18,810	18,060	18,810	+430	+2.34	131	-
[1675]	26/06/19	18,640	18,860	18,380	18,380	-1,045	-5.38	1,303	-
[1675]	26/06/18	19,185	19,570	19,185	19,425	-160	-0.82	265	-
[1675]	26/06/17	19,600	19,800	19,580	19,585	+35	+0.18	200	-
[1675]	26/06/16	19,550	19,550	19,340	19,550	+160	+0.83	17	-
[1675]	26/06/15	18,820	19,390	18,820	19,390	+580	+3.08	172	-
[1675]	26/06/12	18,510	18,880	18,510	18,810	+650	+3.58	249	-
[1675]	26/06/11	17,680	18,420	17,680	18,160	+710	+4.07	343	-
[1675]	26/06/10	17,875	17,875	17,335	17,450	-285	-1.61	270	-
[1675]	26/06/09	17,890	17,895	17,710	17,735	-110	-0.62	241	-
[1675]	26/06/08	17,970	18,250	17,750	17,845	-1,110	-5.86	356	-
[1675]	26/06/05	19,010	19,170	18,835	18,955	-205	-1.07	172	-
[1675]	26/06/04	19,480	19,480	19,010	19,160	-720	-3.62	303	-
[1675]	26/06/03	19,915	20,125	19,880	19,880	-320	-1.58	121	-
[1675]	26/06/02	19,770	20,200	19,750	20,200	+110	+0.55	631	-
[1675]	26/06/01	19,880	20,095	19,740	20,090	+90	+0.45	503	-
[1675]	26/05/29	19,880	20,105	19,865	20,000	+120	+0.60	231	-
[1675]	26/05/28	20,070	20,260	19,730	19,880	-10	-0.05	182	-
[1675]	26/05/27	20,150	20,280	19,840	19,890	-265	-1.31	246	-
[1675]	26/05/26	20,245	20,245	19,840	20,155	+35	+0.17	253	-
[1675]	26/05/25	19,935	20,120	19,785	20,120	+185	+0.93	259	-
[1675]	26/05/22	20,050	20,050	19,790	19,935	+185.0	+0.94	68	-
[1675]	26/05/21	19,955	20,040	19,680	19,750	-145.0	-0.73	208	-
[1675]	26/05/20	19,830	20,030	19,630	19,895	-395.0	-1.95	586	-
[1675]	26/05/19	20,460	20,690	20,290	20,290	+50.0	+0.25	299	-
[1675]	26/05/18	20,500	20,500	20,090	20,240	-350.0	-1.70	245	-
[1675]	26/05/15	20,940	20,940	20,440	20,590	-955.0	-4.43	476	-
[1675]	26/05/14	21,610	21,700	21,525	21,545	+20.0	+0.09	269	-
[1675]	26/05/13	21,470	21,555	21,335	21,525	+170.0	+0.80	159	-
[1675]	26/05/12	21,730	21,730	21,335	21,355	+120.0	+0.57	400	-
[1675]	26/05/11	21,045	21,405	21,045	21,235	-375.0	-1.74	243	-
[1675]	26/05/08	21,405	21,670	21,170	21,610	-490.0	-2.22	428	-
[1675]	26/05/07	22,420	22,420	21,900	22,100	+180.0	+0.82	392	-
[1675]	26/05/01	21,895	21,995	21,775	21,920	+525.0	+2.45	111	-
[1675]	26/04/30	21,355	21,615	21,340	21,395	+335.0	+1.59	381	-
[1675]	26/04/28	21,495	21,495	21,060	21,060	-635.0	-2.93	187	-
[1675]	26/04/27	21,515	21,835	21,510	21,695	+250	+1.17	224	-
[1675]	26/04/24	21,705	21,735	21,190	21,445	-760	-3.42	562	-
[1675]	26/04/23	22,580	22,645	22,135	22,205	-425	-1.88	111	-
[1675]	26/04/22	22,570	22,780	22,570	22,630	+60	+0.27	121	-
[1675]	26/04/21	22,640	22,720	22,525	22,570	+45	+0.20	174	-
[1675]	26/04/20	22,405	22,685	22,405	22,525	-40	-0.18	134	-
[1675]	26/04/17	22,780	22,780	22,455	22,565	-480	-2.08	103	-
[1675]	26/04/16	22,880	23,120	22,805	23,045	+95	+0.41	247	-
[1675]	26/04/15	22,905	23,200	22,820	22,950	+45	+0.20	199	-
[1675]	26/04/14	22,975	22,985	22,750	22,905	+595	+2.67	195	-
[1675]	26/04/13	21,900	22,360	21,900	22,310	-245	-1.09	64	-
[1675]	26/04/10	22,395	22,685	22,340	22,555	-60	-0.27	117	-
[1675]	26/04/09	22,420	22,615	22,215	22,615	+220	+0.98	312	-
[1675]	26/04/08	21,810	22,395	21,760	22,395	+920	+4.28	357	-
[1675]	26/04/07	21,730	21,850	21,440	21,475	-310	-1.42	182	-
[1675]	26/04/06	21,785	21,990	21,575	21,785	+320	+1.49	212	-
[1675]	26/04/03	21,450	21,480	21,015	21,465	+515	+2.46	69	-
[1675]	26/04/02	21,480	21,585	20,850	20,950	-560	-2.60	273	-
[1675]	26/04/01	21,675	21,675	21,350	21,510	+665	+3.19	139	-
[1675]	26/03/31	20,275	21,340	20,275	20,845	+70	+0.34	273	-
[1675]	26/03/30	19,935	20,850	19,645	20,775	+430	+2.11	509	-
[1675]	26/03/27	20,490	20,620	19,850	20,345	-50	-0.25	539	-
[1675]	26/03/26	20,640	20,850	20,205	20,395	-745	-3.52	403	-
[1675]	26/03/25	20,935	21,335	20,935	21,140	+485	+2.35	383	-
[1675]	26/03/24	20,740	20,840	19,960	20,655	+1,185	+6.09	508	-
[1675]	26/03/23	20,500	20,845	19,470	19,470	-1,980	-9.23	1,388	-
[1675]	26/03/19	21,835	22,100	21,450	21,450	-1,715	-7.40	840	-
[1675]	26/03/18	23,155	23,545	22,960	23,165	+30	+0.13	320	-
[1675]	26/03/17	23,085	24,015	23,010	23,135	+320	+1.40	484	-
[1675]	26/03/16	22,595	23,075	22,500	22,815	-700	-2.98	801	-
[1675]	26/03/13	23,355	23,860	23,355	23,515	-340	-1.43	1,271	-
[1675]	26/03/12	23,400	23,995	23,310	23,855	-115	-0.48	97	-
[1675]	26/03/11	24,035	24,265	23,920	23,970	-245	-1.01	397	-
[1675]	26/03/10	24,200	24,405	24,100	24,215	+810	+3.46	204	-
[1675]	26/03/09	22,970	23,405	22,740	23,405	-500	-2.09	5,283	-
[1675]	26/03/06	23,775	23,930	23,445	23,905	+120	+0.50	895	-
[1675]	26/03/05	23,950	24,310	23,760	23,785	-310	-1.29	646	-
[1675]	26/03/04	23,725	24,325	23,550	24,095	-1,130	-4.48	546	-
[1675]	26/03/03	25,710	26,005	24,805	25,225	-925	-3.54	1,544	-
[1675]	26/03/02	25,855	26,150	25,500	26,150	+45	+0.17	968	-
[1675]	26/02/27	25,375	26,105	25,300	26,105	+600	+2.35	998	-
[1675]	26/02/26	25,750	25,820	25,380	25,505	-245	-0.95	1,010	-
[1675]	26/02/25	25,295	25,830	25,185	25,750	+920	+3.71	1,711	-
[1675]	26/02/24	24,555	24,935	24,090	24,830	+860	+3.59	1,294	-
[1675]	26/02/20	24,095	24,200	23,710	23,970	-465	-1.90	1,096	-
[1675]	26/02/19	24,395	24,455	24,090	24,435	+350	+1.45	216	-
[1675]	26/02/18	23,620	24,295	23,595	24,085	+485	+2.06	482	-
[1675]	26/02/17	24,000	24,375	23,245	23,600	+100	+0.43	475	-
[1675]	26/02/16	23,690	23,760	23,435	23,500	+360	+1.56	255	-
[1675]	26/02/13	22,900	23,360	22,600	23,140	-905	-3.76	1,008	-
[1675]	26/02/12	24,165	24,195	23,630	24,045	-405	-1.66	695	-
[1675]	26/02/10	24,675	24,885	24,345	24,450	-210	-0.85	388	-
[1675]	26/02/09	24,135	25,000	23,940	24,660	+1,025	+4.34	866	-
[1675]	26/02/06	22,610	23,950	22,345	23,635	-975	-3.96	1,170	-
[1675]	26/02/05	25,590	25,650	23,965	24,610	-685	-2.71	1,502	-
[1675]	26/02/04	25,180	25,705	24,810	25,295	+75	+0.30	1,041	-
[1675]	26/02/03	24,630	25,480	24,285	25,220	+2,590	+11.44	1,906	-
[1675]	26/02/02	23,835	24,300	22,400	22,630	-4,205	-15.67	4,377	-
[1675]	26/01/30	28,825	28,825	26,520	26,835	-2,490	-8.49	2,741	-
[1675]	26/01/29	28,055	29,635	28,055	29,325	+2,170	+7.99	4,138	-
[1675]	26/01/28	27,155	27,660	26,700	27,155	-765	-2.74	1,973	-
[1675]	26/01/27	28,365	28,365	27,105	27,920	-945	-3.27	3,051	-
[1675]	26/01/26	28,105	29,400	28,105	28,865	+1,260	+4.56	3,348	-
[1675]	26/01/23	27,490	28,000	27,485	27,605	+800	+2.98	2,862	-
[1675]	26/01/22	26,625	26,805	26,000	26,805	-300	-1.11	1,563	-
[1675]	26/01/21	26,930	27,500	26,735	27,105	+675	+2.55	1,917	-
[1675]	26/01/20	26,380	26,530	26,000	26,430	+615	+2.38	3,019	-
[1675]	26/01/19	26,060	26,090	25,720	25,815	+475	+1.87	1,090	-
[1675]	26/01/16	26,395	26,395	25,175	25,340	-705	-2.71	1,133	-
[1675]	26/01/15	26,885	27,000	25,660	26,045	-1,455	-5.29	3,530	-
[1675]	26/01/14	26,725	27,810	26,725	27,500	+1,130	+4.29	4,001	-
[1675]	26/01/13	26,615	26,880	26,000	26,370	+370	+1.42	2,512	-
[1675]	26/01/09	25,495	26,000	25,100	26,000	+1,390	+5.65	2,241	-
[1675]	26/01/08	25,350	25,665	24,410	24,610	-240	-0.97	1,265	-
[1675]	26/01/07	26,035	26,455	24,675	24,850	+55	+0.22	3,146	-
[1675]	26/01/06	24,600	24,975	24,000	24,795	+695	+2.88	2,780	-
[1675]	26/01/05	24,315	24,550	23,405	24,100	+1,015	+4.40	3,139	-
[1675]	25/12/30	22,810	23,535	22,740	23,085	-1,725	-6.95	3,582	-
[1675]	25/12/29	27,455	27,895	24,810	24,810	-1,065	-4.12	4,607	-
[1675]	25/12/26	25,375	25,900	25,315	25,875	+510	+2.01	2,964	-
[1675]	25/12/25	25,260	25,580	25,120	25,365	-2,205	-8.00	2,258	-
[1675]	25/12/24	27,000	27,775	26,240	27,570	+1,835	+7.13	3,242	-
[1675]	25/12/23	25,795	26,285	25,210	25,735	-50	-0.19	2,252	-
[1675]	25/12/22	25,185	26,420	24,875	25,785	+1,535	+6.33	4,348	-
[1675]	25/12/19	25,135	25,135	23,695	24,250	+330	+1.38	2,388	-
[1675]	25/12/18	23,430	24,100	23,070	23,920	+1,105	+4.84	3,965	-
[1675]	25/12/17	22,550	23,000	22,170	22,815	+445	+1.99	2,088	-
[1675]	25/12/16	22,020	22,675	21,950	22,370	+720	+3.33	1,533	-
[1675]	25/12/15	21,125	21,650	21,010	21,650	+180	+0.84	453	-
[1675]	25/12/12	21,150	21,470	21,110	21,470	+435	+2.07	411	-
[1675]	25/12/11	20,960	21,160	20,950	21,035	-420	-1.96	304	-
[1675]	25/12/10	21,610	21,620	21,225	21,455	+605	+2.90	684	-
[1675]	25/12/09	20,820	21,000	20,715	20,850	+30	+0.14	807	-
[1675]	25/12/08	20,480	20,890	20,475	20,820	+90	+0.43	412	-
[1675]	25/12/05	20,610	20,780	20,455	20,730	+245	+1.20	928	-
[1675]	25/12/04	20,625	20,725	20,460	20,485	-215	-1.04	603	-
[1675]	25/12/03	20,480	20,945	20,480	20,700	+440	+2.17	1,445	-
[1675]	25/12/02	20,005	20,550	20,005	20,260	-440	-2.13	353	-
[1675]	25/12/01	20,600	21,355	20,415	20,700	+600	+2.99	1,615	-
[1675]	25/11/28	20,500	20,550	20,100	20,100	-105	-0.52	429	-
[1675]	25/11/27	20,220	20,395	20,065	20,205	+285	+1.43	900	-
[1675]	25/11/26	19,950	20,100	19,760	19,920	-95	-0.47	97	-
[1675]	25/11/25	19,945	20,125	19,685	20,015	+450	+2.30	383	-
[1675]	25/11/21	19,545	20,010	19,500	19,565	-480	-2.39	998	-
[1675]	25/11/20	20,125	20,225	19,940	20,045	-55	-0.27	345	-
[1675]	25/11/19	19,300	20,290	19,300	20,100	+610	+3.13	1,332	-
[1675]	25/11/18	19,800	19,800	19,395	19,490	-315	-1.59	765	-
[1675]	25/11/17	20,000	20,000	19,620	19,805	-350	-1.74	907	-
[1675]	25/11/14	20,395	20,555	20,155	20,155	-860	-4.09	1,593	-
[1675]	25/11/13	20,810	21,030	20,655	21,015	+785	+3.88	1,167	-
[1675]	25/11/12	20,320	20,425	20,150	20,230	0	0.00	230	-
[1675]	25/11/11	19,595	20,310	19,595	20,230	+710	+3.64	2,224	-
[1675]	25/11/10	19,560	19,890	19,465	19,520	-80	-0.41	720	-
[1675]	25/11/07	19,200	19,610	19,200	19,600	-580	-2.87	1,240	-
[1675]	25/11/06	19,850	20,180	19,800	20,180	+520	+2.64	652	-
[1675]	25/11/05	19,435	19,670	19,210	19,660	-110	-0.56	1,403	-
[1675]	25/11/04	20,190	20,345	19,760	19,770	-920	-4.45	1,092	-
[1675]	25/10/31	20,215	20,810	20,215	20,690	+810	+4.07	1,394	-
[1675]	25/10/30	19,740	20,020	19,535	19,880	+345	+1.77	1,677	-
[1675]	25/10/29	19,440	19,580	19,285	19,535	+95	+0.49	2,894	-
[1675]	25/10/28	19,500	19,680	19,270	19,440	-720	-3.57	2,996	-
[1675]	25/10/27	19,785	20,270	19,730	20,160	+370	+1.87	2,916	-
[1675]	25/10/24	20,000	20,195	19,620	19,790	-220	-1.10	1,996	-
[1675]	25/10/23	19,850	20,280	19,775	20,010	+170	+0.86	5,001	-
[1675]	25/10/22	19,185	19,875	19,085	19,840	-645	-3.15	4,485	-
[1675]	25/10/21	20,705	20,865	20,400	20,485	+590	+2.97	2,030	-
[1675]	25/10/20	20,000	20,500	19,705	19,895	-2,185	-9.90	4,925	-
[1675]	25/10/17	22,280	22,395	21,880	22,080	+790	+3.71	4,118	-
[1675]	25/10/16	21,720	21,720	21,045	21,290	+70	+0.33	3,000	-
[1675]	25/10/15	21,480	21,500	21,095	21,220	+1,110	+5.52	3,643	-
[1675]	25/10/14	21,045	21,140	20,000	20,110	+680	+3.50	4,349	-
[1675]	25/10/10	20,295	20,295	19,225	19,430	-985	-4.82	4,317	-
[1675]	25/10/09	20,025	20,675	20,010	20,415	+1,090	+5.64	4,911	-
[1675]	25/10/08	18,880	19,535	18,760	19,325	+980	+5.34	2,439	-
[1675]	25/10/07	18,155	18,435	18,145	18,345	+990	+5.70	2,145	-
[1675]	25/10/06	17,490	17,580	17,250	17,355	+505	+3.00	1,929	-
[1675]	25/10/03	16,845	17,040	16,775	16,850	-350	-2.03	993	-
[1675]	25/10/02	16,910	17,220	16,875	17,200	+510	+3.06	1,158	-
[1675]	25/10/01	17,240	17,240	16,690	16,690	-660	-3.80	1,636	-
[1675]	25/09/30	17,500	17,500	17,025	17,350	-280	-1.59	3,227	-
[1675]	25/09/29	17,460	17,765	17,350	17,630	+285	+1.64	2,819	-
[1675]	25/09/26	17,275	17,400	17,195	17,345	+810	+4.90	1,935	-
[1675]	25/09/25	16,955	16,955	16,400	16,535	-20	-0.12	895	-
[1675]	25/09/24	16,455	16,740	16,350	16,555	+765	+4.84	1,762	-
[1675]	25/09/22	15,605	15,790	15,600	15,790	+280	+1.81	359	-
[1675]	25/09/19	15,635	15,995	15,510	15,510	-55	-0.35	723	-
[1675]	25/09/18	15,665	15,745	15,495	15,565	-180	-1.14	685	-
[1675]	25/09/17	15,865	16,175	15,745	15,745	-215	-1.35	327	-
[1675]	25/09/16	16,135	16,295	15,870	15,960	-245	-1.51	792	-
[1675]	25/09/12	16,055	16,245	16,000	16,205	+315	+1.98	509	-
[1675]	25/09/11	16,005	16,030	15,810	15,890	+430	+2.78	535	-
[1675]	25/09/10	15,445	15,550	15,345	15,460	0	0.00	1,099	-
[1675]	25/09/09	15,600	15,680	15,435	15,460	+260	+1.71	522	-
[1675]	25/09/08	15,200	15,230	15,010	15,200	-120	-0.78	775	-
[1675]	25/09/05	15,420	15,420	15,280	15,320	-100	-0.65	287	-