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
[1676]	26/10/29	38,000	38,480	37,750	37,750	-250.0	-0.66	57	-
[1676]	26/10/28	37,600	38,260	37,600	38,000	+220.0	+0.58	5	-
[1676]	26/10/27	38,470	38,470	37,770	37,780	-490.0	-1.28	37	-
[1676]	26/10/26	38,470	38,470	37,770	38,270	+500.0	+1.32	27	-
[1676]	26/10/23	37,970	38,040	37,510	37,770	-1,230.0	-3.15	87	-
[1676]	26/10/22	39,410	39,410	38,830	39,000	-400.0	-1.02	36	-
[1676]	26/10/21	39,200	39,400	39,200	39,400	-100.0	-0.25	88	-
[1676]	26/10/20	39,750	40,190	39,490	39,500	-240.0	-0.60	14	-
[1676]	26/10/19	40,190	40,190	39,490	39,740	-100.0	-0.25	16	-
[1676]	26/10/16	39,310	39,920	39,310	39,840	+530.0	+1.35	110	-
[1676]	26/10/15	39,310	40,080	39,300	39,310	-690.0	-1.73	69	-
[1676]	26/10/14	39,690	40,000	39,690	40,000	+320.0	+0.81	3	-
[1676]	26/10/13	40,640	40,690	39,680	39,680	-630.0	-1.56	29	-
[1676]	26/10/09	39,310	40,310	39,310	40,310	+380.0	+0.95	7	-
[1676]	26/10/08	40,000	40,260	39,300	39,930	-390.0	-0.97	64	-
[1676]	26/10/07	40,860	40,860	40,320	40,320	+160.0	+0.40	24	-
[1676]	26/10/06	40,150	40,160	40,150	40,160	-450.0	-1.11	5	-
[1676]	26/10/05	41,090	41,090	40,610	40,610	-180.0	-0.44	34	-
[1676]	26/10/02	40,770	40,790	40,170	40,790	+90.0	+0.22	24	-
[1676]	26/10/01	40,620	40,700	40,620	40,700	+80.0	+0.20	6	-
[1676]	26/09/30	41,110	41,110	40,410	40,620	+210.0	+0.52	59	-
[1676]	26/09/29	40,510	40,660	40,410	40,410	-910.0	-2.20	302	-
[1676]	26/09/28	40,630	41,320	40,620	41,320	+70.0	+0.17	20	-
[1676]	26/09/25	41,220	41,250	41,220	41,250	-670.0	-1.60	12	-
[1676]	26/09/24	42,620	42,620	41,920	41,920	0	+0.00	11	-
[1676]	26/09/18	42,350	43,310	41,920	41,920	+920.0	+2.24	57	-
[1676]	26/09/17	40,490	41,000	40,490	41,000	-530.0	-1.28	4	-
[1676]	26/09/16	40,750	41,530	40,750	41,530	+80.0	+0.19	13	-
[1676]	26/09/15	41,140	41,820	40,460	41,450	-380.0	-0.91	13	-
[1676]	26/09/14	41,110	41,830	41,110	41,830	-160.0	-0.38	21	-
[1676]	26/09/11	42,500	42,500	41,530	41,990	-510.0	-1.20	18	-
[1676]	26/09/10	42,500	42,950	42,500	42,500	0	+0.00	8	-
[1676]	26/09/09	42,510	42,510	42,500	42,500	-450.0	-1.05	7	-
[1676]	26/09/08	42,510	42,950	42,510	42,950	+420.0	+0.99	12	-
[1676]	26/09/07	42,960	42,970	42,510	42,530	-420.0	-0.98	22	-
[1676]	26/09/04	43,510	43,520	42,250	42,950	-130.0	-0.30	157	-
[1676]	26/09/03	43,080	43,080	43,080	43,080	0	+0.00	1	-
[1676]	26/09/02	43,010	44,580	42,520	43,080	-330.0	-0.76	24	-
[1676]	26/09/01	44,900	44,900	43,410	43,410	-790.0	-1.79	40	-
[1676]	26/08/31	44,970	44,970	42,350	44,200	-800.0	-1.78	111	-
[1676]	26/08/28	44,690	46,090	44,690	45,000	-170.0	-0.38	48	-
[1676]	26/08/27	45,230	45,750	44,530	45,170	-580.0	-1.27	24	-
[1676]	26/08/26	45,000	45,750	44,500	45,750	+750.0	+1.67	45	-
[1676]	26/08/25	45,000	45,970	43,910	45,000	+900.0	+2.04	263	-
[1676]	26/08/24	44,430	44,460	43,120	44,100	+100.0	+0.23	50	-
[1676]	26/08/21	43,530	44,110	43,520	44,000	-110.0	-0.25	39	-
[1676]	26/08/20	43,410	44,120	42,600	44,110	+2,100.0	+5.00	61	-
[1676]	26/08/19	41,990	42,020	41,990	42,010	-990.0	-2.30	15	-
[1676]	26/08/18	43,500	43,530	42,530	43,000	-340.0	-0.78	23	-
[1676]	26/08/17	43,410	43,410	42,380	43,340	+950.0	+2.24	23	-
[1676]	26/08/14	43,400	43,400	41,850	42,390	+20.0	+0.05	18	-
[1676]	26/08/13	42,980	43,400	42,300	42,370	-180.0	-0.42	29	-
[1676]	26/08/12	42,850	42,970	42,150	42,550	+40.0	+0.09	45	-
[1676]	26/08/10	42,600	42,750	41,540	42,510	+1,410.0	+3.43	81	-
[1676]	26/08/07	41,010	41,150	41,000	41,100	+1,100.0	+2.75	52	-
[1676]	26/08/06	39,590	40,480	39,590	40,000	-990.0	-2.42	137	-
[1676]	26/08/05	40,470	41,000	40,470	40,990	+1,300.0	+3.28	25	-
[1676]	26/08/04	40,390	40,390	39,690	39,690	+300.0	+0.76	2	-
[1676]	26/08/03	40,300	40,300	39,390	39,390	-750.0	-1.87	20	-
[1676]	26/07/31	39,890	40,140	39,600	40,140	+600.0	+1.52	30	-
[1676]	26/07/30	39,560	39,570	39,510	39,540	-460.0	-1.15	22	-
[1676]	26/07/29	40,150	40,150	39,990	40,000	-150.0	-0.37	7	-
[1676]	26/07/28	40,300	40,400	39,590	40,150	+50.0	+0.12	29	-
[1676]	26/07/27	40,200	40,200	40,000	40,100	+600.0	+1.52	5	-
[1676]	26/07/24	39,300	40,190	39,300	39,500	-1,900.0	-4.59	14	-
[1676]	26/07/23	41,500	41,500	40,410	41,400	-100.0	-0.24	12	-
[1676]	26/07/22	40,910	41,700	40,100	41,500	+1,990.0	+5.04	18	-
[1676]	26/07/21	38,890	39,510	38,890	39,510	-230.0	-0.58	16	-
[1676]	26/07/17	39,520	39,740	39,040	39,740	-960	-2.36	46	-
[1676]	26/07/16	39,350	40,700	39,350	40,700	+100	+0.25	22	-
[1676]	26/07/15	40,710	40,710	39,310	40,600	+590	+1.47	50	-
[1676]	26/07/14	40,250	40,260	40,000	40,010	-940	-2.30	102	-
[1676]	26/07/13	40,530	41,000	40,300	40,950	+440	+1.09	23	-
[1676]	26/07/10	40,510	40,510	40,510	40,510	+290	+0.72	2	-
[1676]	26/07/09	40,350	40,350	40,070	40,220	-830	-2.02	36	-
[1676]	26/07/08	41,500	42,140	41,050	41,050	-450	-1.08	49	-
[1676]	26/07/07	42,050	42,050	41,480	41,500	+120	+0.29	55	-
[1676]	26/07/06	41,900	41,900	41,380	41,380	+130	+0.32	25	-
[1676]	26/07/03	41,000	41,300	40,510	41,250	+1,460	+3.67	223	-
[1676]	26/07/02	39,290	40,640	39,290	39,790	-200	-0.50	93	-
[1676]	26/07/01	39,300	39,990	38,600	39,990	-10	-0.02	30	-
[1676]	26/06/30	41,000	41,000	39,490	40,000	0	0.00	28	-
[1676]	26/06/29	39,010	40,990	39,010	40,000	+1,000	+2.56	64	-
[1676]	26/06/26	38,300	40,110	38,300	39,000	+700	+1.83	88	-
[1676]	26/06/25	37,370	40,100	37,370	38,300	-1,010	-2.57	303	-
[1676]	26/06/24	40,110	41,200	39,220	39,310	-800	-1.99	229	-
[1676]	26/06/23	42,000	42,000	40,110	40,110	-1,900	-4.52	114	-
[1676]	26/06/22	42,680	42,680	42,000	42,010	+30	+0.07	31	-
[1676]	26/06/19	42,160	42,170	41,980	41,980	-1,180	-2.73	262	-
[1676]	26/06/18	43,170	45,520	42,630	43,160	-710	-1.62	289	-
[1676]	26/06/17	42,340	43,880	42,210	43,870	+830	+1.93	182	-
[1676]	26/06/16	43,990	43,990	43,010	43,040	-70	-0.16	192	-
[1676]	26/06/15	43,970	44,000	43,010	43,110	+210	+0.49	138	-
[1676]	26/06/12	42,450	42,900	41,500	42,900	+1,220	+2.93	186	-
[1676]	26/06/11	40,990	41,730	40,890	41,680	-630	-1.49	72	-
[1676]	26/06/10	42,030	42,630	42,000	42,310	-1,040	-2.40	53	-
[1676]	26/06/09	43,310	43,350	43,000	43,350	+40	+0.09	81	-
[1676]	26/06/08	42,000	44,100	42,000	43,310	-1,490	-3.33	86	-
[1676]	26/06/05	44,400	45,040	44,400	44,800	-210	-0.47	16	-
[1676]	26/06/04	45,020	45,640	44,260	45,010	-440	-0.97	102	-
[1676]	26/06/03	45,360	45,600	45,240	45,450	-490	-1.07	95	-
[1676]	26/06/02	46,330	46,390	45,460	45,940	-260	-0.56	22	-
[1676]	26/06/01	45,990	46,210	45,500	46,200	+680	+1.49	90	-
[1676]	26/05/29	46,380	46,380	45,520	45,520	-320	-0.70	107	-
[1676]	26/05/28	46,300	46,300	45,600	45,840	-650	-1.40	28	-
[1676]	26/05/27	46,280	46,550	46,100	46,490	+220	+0.48	66	-
[1676]	26/05/26	47,180	47,180	46,190	46,270	-920	-1.95	84	-
[1676]	26/05/25	47,260	47,280	46,940	47,190	+390	+0.83	39	-
[1676]	26/05/22	47,700	47,700	46,000	46,800	-900.0	-1.89	91	-
[1676]	26/05/21	48,150	48,150	46,170	47,700	+250.0	+0.53	134	-
[1676]	26/05/20	46,690	47,450	46,070	47,450	-100.0	-0.21	93	-
[1676]	26/05/19	46,870	47,550	46,710	47,550	+680.0	+1.45	89	-
[1676]	26/05/18	46,050	47,350	45,950	46,870	-1,280.0	-2.66	72	-
[1676]	26/05/15	49,460	49,460	47,670	48,150	-900.0	-1.83	82	-
[1676]	26/05/14	49,250	49,500	48,660	49,050	-50.0	-0.10	121	-
[1676]	26/05/13	49,700	49,700	48,670	49,100	+400.0	+0.82	217	-
[1676]	26/05/12	48,000	49,000	47,880	48,700	+1,640.0	+3.48	264	-
[1676]	26/05/11	47,560	47,840	47,060	47,060	-460.0	-0.97	139	-
[1676]	26/05/08	46,610	47,850	46,610	47,520	+410.0	+0.87	46	-
[1676]	26/05/07	47,080	47,800	47,080	47,110	+630.0	+1.36	127	-
[1676]	26/05/01	46,250	46,480	45,600	46,480	+540.0	+1.18	60	-
[1676]	26/04/30	45,500	45,960	45,030	45,940	-80.0	-0.17	124	-
[1676]	26/04/28	47,220	47,230	46,010	46,020	-1,180.0	-2.50	221	-
[1676]	26/04/27	48,000	48,000	47,120	47,200	-590	-1.23	217	-
[1676]	26/04/24	48,190	48,190	47,410	47,790	-380	-0.79	105	-
[1676]	26/04/23	48,690	48,690	47,500	48,170	-360	-0.74	121	-
[1676]	26/04/22	48,470	48,710	48,020	48,530	-200	-0.41	55	-
[1676]	26/04/21	49,260	49,700	48,000	48,730	+30	+0.06	147	-
[1676]	26/04/20	48,350	49,100	48,350	48,700	-290	-0.59	48	-
[1676]	26/04/17	49,600	49,740	48,470	48,990	-670	-1.35	49	-
[1676]	26/04/16	49,740	49,740	49,160	49,660	+200	+0.40	75	-
[1676]	26/04/15	49,010	49,490	48,910	49,460	+1,230	+2.55	243	-
[1676]	26/04/14	48,760	48,760	48,060	48,230	+410	+0.86	102	-
[1676]	26/04/13	47,990	47,990	47,020	47,820	-170	-0.35	70	-
[1676]	26/04/10	48,570	48,570	47,860	47,990	+640	+1.35	61	-
[1676]	26/04/09	48,010	48,110	47,350	47,350	-800	-1.66	85	-
[1676]	26/04/08	48,800	48,800	48,130	48,150	+440	+0.92	131	-
[1676]	26/04/07	47,720	47,720	47,710	47,710	+480	+1.02	5	-
[1676]	26/04/06	47,780	47,780	47,210	47,230	+20	+0.04	110	-
[1676]	26/04/03	47,150	48,420	47,150	47,210	+160	+0.34	53	-
[1676]	26/04/02	46,760	48,080	46,750	47,050	+300	+0.64	80	-
[1676]	26/04/01	47,200	48,780	46,510	46,750	+200	+0.43	154	-
[1676]	26/03/31	44,830	46,550	44,830	46,550	+1,020	+2.24	45	-
[1676]	26/03/30	45,500	45,590	44,600	45,530	+220	+0.49	75	-
[1676]	26/03/27	45,600	45,630	44,490	45,310	-190	-0.42	176	-
[1676]	26/03/26	46,810	46,810	44,220	45,500	-1,510	-3.21	220	-
[1676]	26/03/25	45,960	47,900	45,940	47,010	+3,150	+7.18	235	-
[1676]	26/03/24	44,850	45,560	42,120	43,860	+950	+2.21	272	-
[1676]	26/03/23	46,000	46,000	42,910	42,910	-6,590	-13.31	525	-
[1676]	26/03/19	49,800	50,500	49,500	49,500	-1,330	-2.62	267	-
[1676]	26/03/18	51,300	51,300	50,800	50,830	-500	-0.97	60	-
[1676]	26/03/17	51,520	51,520	50,550	51,330	+890	+1.76	37	-
[1676]	26/03/16	51,000	51,400	50,010	50,440	-1,760	-3.37	161	-
[1676]	26/03/13	52,920	52,920	52,200	52,200	-750	-1.42	27	-
[1676]	26/03/12	53,380	53,380	52,000	52,950	+200	+0.38	61	-
[1676]	26/03/11	52,890	53,790	52,020	52,750	+760	+1.46	158	-
[1676]	26/03/10	52,450	52,990	51,900	51,990	+880	+1.72	133	-
[1676]	26/03/09	51,210	51,210	50,210	51,110	-100	-0.20	296	-
[1676]	26/03/06	51,000	51,850	50,010	51,210	-310	-0.60	177	-
[1676]	26/03/05	51,850	54,590	50,870	51,520	+670	+1.32	379	-
[1676]	26/03/04	52,010	52,840	50,500	50,850	-2,040	-3.86	291	-
[1676]	26/03/03	55,000	55,000	52,870	52,890	-2,110	-3.84	443	-
[1676]	26/03/02	55,100	55,200	53,530	55,000	+1,560	+2.92	682	-
[1676]	26/02/27	52,350	53,440	52,000	53,440	+1,340	+2.57	227	-
[1676]	26/02/26	53,560	53,560	51,510	52,100	-900	-1.70	162	-
[1676]	26/02/25	52,550	53,000	52,500	53,000	+510	+0.97	243	-
[1676]	26/02/24	53,000	53,870	51,020	52,490	+2,440	+4.88	542	-
[1676]	26/02/20	49,680	50,050	48,990	50,050	+1,070	+2.18	132	-
[1676]	26/02/19	48,290	50,000	48,180	48,980	+810	+1.68	304	-
[1676]	26/02/18	48,000	48,290	47,600	48,170	-120	-0.25	270	-
[1676]	26/02/17	48,800	50,180	48,120	48,290	-490	-1.00	144	-
[1676]	26/02/16	49,480	50,880	48,010	48,780	0	0.00	258	-
[1676]	26/02/13	48,500	50,670	48,490	48,780	-2,020	-3.98	433	-
[1676]	26/02/12	50,420	51,480	49,500	50,800	+790	+1.58	427	-
[1676]	26/02/10	50,100	52,000	50,010	50,010	+10	+0.02	346	-
[1676]	26/02/09	52,510	52,510	48,640	50,000	+830	+1.69	536	-
[1676]	26/02/06	46,990	49,500	45,340	49,170	-1,920	-3.76	795	-
[1676]	26/02/05	53,860	53,860	50,050	51,090	-2,810	-5.21	766	-
[1676]	26/02/04	51,900	53,990	51,030	53,900	+3,100	+6.10	1,009	-
[1676]	26/02/03	49,010	50,800	49,010	50,800	+3,680	+7.81	1,089	-
[1676]	26/02/02	49,060	52,500	47,120	47,120	-9,940	-17.42	2,526	-
[1676]	26/01/30	61,200	61,500	56,990	57,060	-4,140	-6.76	1,422	-
[1676]	26/01/29	60,510	62,420	60,150	61,200	+1,070	+1.78	1,472	-
[1676]	26/01/28	61,410	61,410	59,180	60,130	-290	-0.48	1,030	-
[1676]	26/01/27	60,810	61,180	59,000	60,420	-1,390	-2.25	1,659	-
[1676]	26/01/26	58,440	64,500	56,440	61,810	+5,370	+9.51	3,675	-
[1676]	26/01/23	56,250	56,990	55,330	56,440	+2,190	+4.04	1,066	-
[1676]	26/01/22	54,440	54,440	53,500	54,250	-640	-1.17	590	-
[1676]	26/01/21	54,900	54,990	53,000	54,890	+1,390	+2.60	1,007	-
[1676]	26/01/20	52,900	53,640	52,680	53,500	+600	+1.13	578	-
[1676]	26/01/19	52,200	53,190	51,900	52,900	+1,150	+2.22	778	-
[1676]	26/01/16	51,960	52,000	50,600	51,750	-30	-0.06	357	-
[1676]	26/01/15	53,000	53,480	50,800	51,780	-660	-1.26	894	-
[1676]	26/01/14	51,100	52,480	50,180	52,440	+2,440	+4.88	961	-
[1676]	26/01/13	50,290	50,390	49,290	50,000	+2,010	+4.19	1,457	-
[1676]	26/01/09	48,260	48,260	47,400	47,990	+110	+0.23	238	-
[1676]	26/01/08	47,360	48,330	47,350	47,880	+180	+0.38	352	-
[1676]	26/01/07	48,490	49,000	47,270	47,700	+470	+1.00	749	-
[1676]	26/01/06	46,720	47,810	46,720	47,230	-50	-0.11	594	-
[1676]	26/01/05	46,580	47,600	46,580	47,280	+700	+1.50	691	-
[1676]	25/12/30	45,500	47,500	45,420	46,580	-2,370	-4.84	1,035	-
[1676]	25/12/29	50,900	51,240	48,270	48,950	-520	-1.05	1,477	-
[1676]	25/12/26	49,680	49,990	48,770	49,470	-210	-0.42	1,110	-
[1676]	25/12/25	52,000	52,000	47,380	49,680	-130	-0.26	1,116	-
[1676]	25/12/24	49,880	49,980	48,130	49,810	+2,030	+4.25	1,712	-
[1676]	25/12/23	47,000	48,000	47,000	47,780	+1,010	+2.16	983	-
[1676]	25/12/22	48,200	48,200	45,500	46,770	+2,070	+4.63	1,051	-
[1676]	25/12/19	43,990	45,000	43,550	44,700	+40	+0.09	498	-
[1676]	25/12/18	44,490	45,350	43,980	44,660	+660	+1.50	480	-
[1676]	25/12/17	43,170	44,280	42,790	44,000	+1,300	+3.04	311	-
[1676]	25/12/16	42,980	42,980	42,260	42,700	+240	+0.57	320	-
[1676]	25/12/15	41,570	42,480	41,570	42,460	+410	+0.98	319	-
[1676]	25/12/12	41,380	42,070	41,100	42,050	+890	+2.16	715	-
[1676]	25/12/11	40,660	41,160	40,660	41,160	-130	-0.31	234	-
[1676]	25/12/10	41,080	41,490	40,600	41,290	+690	+1.70	280	-
[1676]	25/12/09	41,060	41,120	40,260	40,600	+20	+0.05	88	-
[1676]	25/12/08	40,590	40,790	40,010	40,580	+230	+0.57	250	-
[1676]	25/12/05	40,500	40,760	40,040	40,350	-150	-0.37	72	-
[1676]	25/12/04	41,160	41,480	40,270	40,500	-660	-1.60	221	-
[1676]	25/12/03	41,100	41,170	40,710	41,160	-120	-0.29	446	-
[1676]	25/12/02	41,480	41,480	39,910	41,280	+600	+1.47	557	-
[1676]	25/12/01	40,010	40,700	40,010	40,680	+1,080	+2.73	670	-
[1676]	25/11/28	39,010	39,890	39,000	39,600	+590	+1.51	189	-
[1676]	25/11/27	39,000	39,690	38,990	39,010	+50	+0.13	276	-
[1676]	25/11/26	39,590	39,590	38,890	38,960	+30	+0.08	35	-
[1676]	25/11/25	38,220	38,930	38,220	38,930	+770	+2.02	257	-
[1676]	25/11/21	38,810	38,810	38,000	38,160	+50	+0.13	118	-
[1676]	25/11/20	38,040	38,550	38,040	38,110	+680	+1.82	205	-
[1676]	25/11/19	37,600	37,990	37,100	37,430	+400	+1.08	69	-
[1676]	25/11/18	38,000	38,000	37,030	37,030	-1,110	-2.91	267	-
[1676]	25/11/17	38,130	38,400	38,000	38,140	-690	-1.78	224	-
[1676]	25/11/14	38,880	38,890	38,300	38,830	-180	-0.46	228	-
[1676]	25/11/13	38,500	39,240	37,500	39,010	+630	+1.64	614	-
[1676]	25/11/12	38,440	38,450	38,000	38,380	+650	+1.72	101	-
[1676]	25/11/11	37,400	38,440	37,210	37,730	+720	+1.95	540	-
[1676]	25/11/10	37,230	37,350	36,350	37,010	+50	+0.14	125	-
[1676]	25/11/07	36,240	36,960	36,060	36,960	+20	+0.05	120	-
[1676]	25/11/06	36,980	36,980	36,700	36,940	+330	+0.90	32	-
[1676]	25/11/05	36,310	36,820	35,950	36,610	-230	-0.62	132	-
[1676]	25/11/04	37,790	37,790	36,840	36,840	-260	-0.70	316	-
[1676]	25/10/31	36,790	37,830	36,790	37,100	+310	+0.84	283	-
[1676]	25/10/30	36,970	36,970	36,110	36,790	-20	-0.05	699	-
[1676]	25/10/29	36,890	37,950	36,210	36,810	+620	+1.71	455	-
[1676]	25/10/28	36,530	37,620	36,150	36,190	-1,470	-3.90	429	-
[1676]	25/10/27	38,450	39,650	36,890	37,660	-790	-2.05	888	-
[1676]	25/10/24	37,310	42,510	37,310	38,450	+1,170	+3.14	1,260	-
[1676]	25/10/23	37,150	37,700	36,580	37,280	-670	-1.77	848	-
[1676]	25/10/22	37,510	38,000	36,110	37,950	-1,190	-3.04	1,595	-
[1676]	25/10/21	42,000	43,500	38,960	39,140	-2,040	-4.95	2,067	-
[1676]	25/10/20	40,860	43,000	40,860	41,180	-8,820	-17.64	3,240	-
[1676]	25/10/17	52,690	54,190	48,120	50,000	+2,810	+5.95	3,343	-
[1676]	25/10/16	43,710	47,200	42,820	47,190	+6,980	+17.36	1,989	-
[1676]	25/10/15	39,740	40,770	38,940	40,210	+1,870	+4.88	585	-
[1676]	25/10/14	39,570	39,990	38,030	38,340	+1,350	+3.65	1,021	-
[1676]	25/10/10	38,090	38,090	36,700	36,990	-1,110	-2.91	272	-
[1676]	25/10/09	38,000	38,100	37,220	38,100	+690	+1.84	468	-
[1676]	25/10/08	36,640	37,460	36,640	37,410	+1,010	+2.77	188	-
[1676]	25/10/07	37,290	37,290	35,600	36,400	+510	+1.42	326	-
[1676]	25/10/06	35,730	35,970	34,900	35,890	+1,560	+4.54	595	-
[1676]	25/10/03	34,500	34,500	33,910	34,330	-170	-0.49	75	-
[1676]	25/10/02	36,000	36,000	34,210	34,500	+200	+0.58	604	-
[1676]	25/10/01	35,990	35,990	33,700	34,300	-590	-1.69	330	-
[1676]	25/09/30	37,000	37,000	33,700	34,890	-10	-0.03	318	-
[1676]	25/09/29	34,990	35,000	34,500	34,900	+950	+2.80	670	-
[1676]	25/09/26	33,260	33,990	33,260	33,950	+700	+2.11	125	-
[1676]	25/09/25	34,660	34,660	32,550	33,250	-340	-1.01	392	-
[1676]	25/09/24	33,010	34,700	33,010	33,590	+640	+1.94	204	-
[1676]	25/09/22	32,980	32,980	32,940	32,950	+880	+2.74	45	-
[1676]	25/09/19	32,000	32,090	31,710	32,070	-10	-0.03	139	-
[1676]	25/09/18	32,440	32,440	32,080	32,080	+80	+0.25	22	-
[1676]	25/09/17	32,490	32,490	31,510	32,000	+320	+1.01	89	-
[1676]	25/09/16	31,990	32,460	31,680	31,680	-310	-0.97	273	-
[1676]	25/09/12	31,960	31,990	30,560	31,990	+30	+0.09	209	-
[1676]	25/09/11	31,980	31,980	31,500	31,960	+100	+0.31	194	-
[1676]	25/09/10	32,000	32,000	31,430	31,860	+170	+0.54	256	-
[1676]	25/09/09	31,400	31,980	31,390	31,690	+220	+0.70	140	-
[1676]	25/09/08	31,380	31,500	31,370	31,470	+180	+0.58	68	-
[1676]	25/09/05	31,300	31,300	31,200	31,290	-40	-0.13	25	-