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
[1695]	26/10/29	3,022	3,024	2,987	2,995	-48.0	-1.58	5,035	-
[1695]	26/10/28	3,056	3,079	3,043	3,043	-32.0	-1.04	1,794	-
[1695]	26/10/27	3,070	3,088	3,060	3,075	-24.0	-0.77	3,917	-
[1695]	26/10/26	3,060	3,139	3,060	3,099	+9.0	+0.29	5,094	-
[1695]	26/10/23	3,047	3,106	3,038	3,090	-15.0	-0.48	11,438	-
[1695]	26/10/22	3,150	3,152	3,083	3,105	-91.0	-2.85	16,500	-
[1695]	26/10/21	3,201	3,220	3,158	3,196	-70.0	-2.14	7,528	-
[1695]	26/10/20	3,240	3,289	3,240	3,266	-44.0	-1.33	7,205	-
[1695]	26/10/19	3,279	3,318	3,276	3,310	-16.0	-0.48	4,375	-
[1695]	26/10/16	3,310	3,353	3,289	3,326	+19.0	+0.57	4,538	-
[1695]	26/10/15	3,326	3,353	3,307	3,307	-16.0	-0.48	4,084	-
[1695]	26/10/14	3,325	3,350	3,323	3,323	-14.0	-0.42	2,660	-
[1695]	26/10/13	3,420	3,420	3,330	3,337	-93.0	-2.71	21,860	-
[1695]	26/10/09	3,396	3,440	3,396	3,430	+33.0	+0.97	3,356	-
[1695]	26/10/08	3,422	3,444	3,397	3,397	-125.0	-3.55	7,326	-
[1695]	26/10/07	3,486	3,540	3,486	3,522	+72.0	+2.09	8,460	-
[1695]	26/10/06	3,448	3,450	3,430	3,450	+21.0	+0.61	3,276	-
[1695]	26/10/05	3,450	3,450	3,394	3,429	+41.0	+1.21	11,096	-
[1695]	26/10/02	3,354	3,415	3,354	3,388	+17.0	+0.50	2,980	-
[1695]	26/10/01	3,400	3,401	3,354	3,371	-66.0	-1.92	5,253	-
[1695]	26/09/30	3,403	3,450	3,403	3,437	+50.0	+1.48	5,628	-
[1695]	26/09/29	3,401	3,418	3,387	3,387	-55.0	-1.60	5,004	-
[1695]	26/09/28	3,441	3,500	3,441	3,442	+2.0	+0.06	4,699	-
[1695]	26/09/25	3,550	3,550	3,433	3,440	-85.0	-2.41	10,492	-
[1695]	26/09/24	3,505	3,546	3,505	3,525	-26.0	-0.73	4,661	-
[1695]	26/09/18	3,607	3,607	3,550	3,551	-32.0	-0.89	5,424	-
[1695]	26/09/17	3,604	3,604	3,561	3,583	-12.0	-0.33	4,260	-
[1695]	26/09/16	3,520	3,607	3,520	3,595	+105.0	+3.01	5,998	-
[1695]	26/09/15	3,481	3,501	3,475	3,490	+11.0	+0.32	2,840	-
[1695]	26/09/14	3,488	3,501	3,430	3,479	-98.0	-2.74	15,536	-
[1695]	26/09/11	3,548	3,600	3,540	3,577	+77.0	+2.20	5,475	-
[1695]	26/09/10	3,555	3,555	3,497	3,500	-120.0	-3.31	7,899	-
[1695]	26/09/09	3,668	3,668	3,560	3,620	-68.0	-1.84	7,935	-
[1695]	26/09/08	3,561	3,695	3,555	3,688	+116.0	+3.25	4,888	-
[1695]	26/09/07	3,580	3,594	3,561	3,572	-78.0	-2.14	7,449	-
[1695]	26/09/04	3,699	3,715	3,629	3,650	-119.0	-3.16	32,349	-
[1695]	26/09/03	3,800	3,840	3,761	3,769	-41.0	-1.08	8,841	-
[1695]	26/09/02	3,901	3,970	3,807	3,810	-58.0	-1.50	18,503	-
[1695]	26/09/01	3,911	3,919	3,850	3,868	-41.0	-1.05	17,889	-
[1695]	26/08/31	3,900	3,920	3,843	3,909	+76.0	+1.98	20,147	-
[1695]	26/08/28	3,800	3,850	3,733	3,833	+73.0	+1.94	42,557	-
[1695]	26/08/27	3,693	3,800	3,667	3,760	+207.0	+5.83	62,798	-
[1695]	26/08/26	3,510	3,557	3,492	3,553	+38.0	+1.08	6,430	-
[1695]	26/08/25	3,540	3,540	3,497	3,515	-25.0	-0.71	8,971	-
[1695]	26/08/24	3,500	3,568	3,500	3,540	+33.0	+0.94	9,243	-
[1695]	26/08/21	3,487	3,524	3,484	3,507	+20.0	+0.57	8,179	-
[1695]	26/08/20	3,495	3,495	3,458	3,487	+64.0	+1.87	5,812	-
[1695]	26/08/19	3,389	3,442	3,377	3,423	-36.0	-1.04	5,613	-
[1695]	26/08/18	3,489	3,489	3,438	3,459	-1.0	-0.03	3,800	-
[1695]	26/08/17	3,447	3,490	3,433	3,460	+83.0	+2.46	5,766	-
[1695]	26/08/14	3,366	3,407	3,350	3,377	+10.0	+0.30	8,346	-
[1695]	26/08/13	3,337	3,368	3,337	3,367	+42.0	+1.26	7,137	-
[1695]	26/08/12	3,273	3,325	3,252	3,325	-32.0	-0.95	9,552	-
[1695]	26/08/10	3,243	3,357	3,243	3,357	+116.0	+3.58	7,829	-
[1695]	26/08/07	3,272	3,297	3,223	3,241	-44.0	-1.34	13,040	-
[1695]	26/08/06	3,240	3,292	3,240	3,285	+50.0	+1.55	4,280	-
[1695]	26/08/05	3,222	3,298	3,210	3,235	-81.0	-2.44	6,070	-
[1695]	26/08/04	3,243	3,324	3,243	3,316	+75.0	+2.31	5,616	-
[1695]	26/08/03	3,289	3,289	3,150	3,241	-160.0	-4.70	12,102	-
[1695]	26/07/31	3,421	3,450	3,388	3,401	-109.0	-3.11	9,283	-
[1695]	26/07/30	3,470	3,530	3,440	3,510	+35.0	+1.01	5,612	-
[1695]	26/07/29	3,485	3,550	3,475	3,475	-13.0	-0.37	7,184	-
[1695]	26/07/28	3,500	3,515	3,422	3,488	-72.0	-2.02	26,287	-
[1695]	26/07/27	3,641	3,678	3,544	3,560	-170.0	-4.56	15,851	-
[1695]	26/07/24	3,700	3,730	3,649	3,730	+26.0	+0.70	16,129	-
[1695]	26/07/23	3,657	3,855	3,634	3,704	+145.0	+4.07	41,775	-
[1695]	26/07/22	3,565	3,580	3,495	3,559	+64.0	+1.83	11,797	-
[1695]	26/07/21	3,508	3,539	3,470	3,495	+77.0	+2.25	14,548	-
[1695]	26/07/17	3,500	3,525	3,405	3,418	-82	-2.34	19,227	-
[1695]	26/07/16	3,500	3,536	3,451	3,500	+170	+5.11	31,983	-
[1695]	26/07/15	3,359	3,378	3,304	3,330	-8	-0.24	8,691	-
[1695]	26/07/14	3,330	3,340	3,281	3,338	-3	-0.09	6,418	-
[1695]	26/07/13	3,300	3,341	3,278	3,341	+130	+4.05	9,902	-
[1695]	26/07/10	3,203	3,232	3,161	3,211	+56	+1.77	7,006	-
[1695]	26/07/09	3,175	3,228	3,130	3,155	-90	-2.77	9,418	-
[1695]	26/07/08	3,198	3,255	3,198	3,245	+46	+1.44	7,810	-
[1695]	26/07/07	3,190	3,200	3,185	3,199	+11	+0.35	8,068	-
[1695]	26/07/06	3,122	3,188	3,110	3,188	+65	+2.08	6,073	-
[1695]	26/07/03	3,113	3,140	3,101	3,123	-2	-0.06	2,221	-
[1695]	26/07/02	3,149	3,150	3,100	3,125	-2	-0.06	2,935	-
[1695]	26/07/01	3,055	3,135	3,055	3,127	+97	+3.20	5,318	-
[1695]	26/06/30	3,010	3,040	3,010	3,030	-6	-0.20	8,975	-
[1695]	26/06/29	3,018	3,070	3,018	3,036	-52	-1.68	5,536	-
[1695]	26/06/26	3,131	3,131	3,083	3,088	-1	-0.03	1,612	-
[1695]	26/06/25	3,092	3,099	3,075	3,089	-2	-0.06	3,219	-
[1695]	26/06/24	3,115	3,116	3,091	3,091	-29	-0.93	8,797	-
[1695]	26/06/23	3,149	3,149	3,092	3,120	-36	-1.14	7,173	-
[1695]	26/06/22	3,160	3,170	3,130	3,156	+20	+0.64	6,278	-
[1695]	26/06/19	3,157	3,183	3,136	3,136	-74	-2.31	5,942	-
[1695]	26/06/18	3,206	3,247	3,199	3,210	+68	+2.16	13,004	-
[1695]	26/06/17	3,078	3,152	3,078	3,142	+80	+2.61	6,243	-
[1695]	26/06/16	3,070	3,097	3,045	3,062	+32	+1.06	23,206	-
[1695]	26/06/15	3,089	3,089	3,000	3,030	-69	-2.23	17,149	-
[1695]	26/06/12	3,064	3,113	3,052	3,099	+16	+0.52	12,877	-
[1695]	26/06/11	3,130	3,130	3,073	3,083	-18	-0.58	9,686	-
[1695]	26/06/10	3,097	3,196	3,065	3,101	+43	+1.41	18,244	-
[1695]	26/06/09	3,100	3,100	3,055	3,058	+16	+0.53	4,778	-
[1695]	26/06/08	3,019	3,050	3,019	3,042	+40	+1.33	9,008	-
[1695]	26/06/05	3,024	3,099	3,000	3,002	-60	-1.96	13,452	-
[1695]	26/06/04	3,100	3,149	3,049	3,062	-90	-2.86	33,918	-
[1695]	26/06/03	3,151	3,169	3,119	3,152	-16	-0.51	39,538	-
[1695]	26/06/02	3,231	3,231	3,120	3,168	-60	-1.86	20,554	-
[1695]	26/06/01	3,245	3,260	3,193	3,228	-33	-1.01	38,549	-
[1695]	26/05/29	3,246	3,265	3,200	3,261	-6	-0.18	19,431	-
[1695]	26/05/28	3,250	3,270	3,238	3,267	-25	-0.76	20,494	-
[1695]	26/05/27	3,318	3,338	3,290	3,292	-49	-1.47	18,262	-
[1695]	26/05/26	3,355	3,370	3,330	3,341	-28	-0.83	42,262	-
[1695]	26/05/25	3,351	3,375	3,340	3,369	-31	-0.91	21,811	-
[1695]	26/05/22	3,475	3,479	3,357	3,400	-12.0	-0.35	19,933	-
[1695]	26/05/21	3,506	3,508	3,401	3,412	-118.0	-3.34	38,728	-
[1695]	26/05/20	3,550	3,597	3,461	3,530	-7.0	-0.20	25,941	-
[1695]	26/05/19	3,512	3,550	3,480	3,537	+60.0	+1.73	26,608	-
[1695]	26/05/18	3,406	3,499	3,357	3,477	+71.0	+2.08	33,235	-
[1695]	26/05/15	3,501	3,502	3,406	3,406	-146.0	-4.11	47,905	-
[1695]	26/05/14	3,500	3,569	3,495	3,552	+57.0	+1.63	38,552	-
[1695]	26/05/13	3,498	3,506	3,459	3,495	+176.0	+5.30	58,548	-
[1695]	26/05/12	3,282	3,350	3,282	3,319	+100.0	+3.11	46,586	-
[1695]	26/05/11	3,175	3,225	3,175	3,219	+83.0	+2.65	12,095	-
[1695]	26/05/08	3,140	3,168	3,136	3,136	-5.0	-0.16	18,596	-
[1695]	26/05/07	3,163	3,173	3,126	3,141	-162.0	-4.90	46,523	-
[1695]	26/05/01	3,309	3,337	3,297	3,303	-147.0	-4.26	36,363	-
[1695]	26/04/30	3,414	3,470	3,413	3,450	+149.0	+4.51	72,426	-
[1695]	26/04/28	3,275	3,301	3,272	3,301	+70.0	+2.17	32,254	-
[1695]	26/04/27	3,250	3,263	3,224	3,231	+1	+0.03	24,223	-
[1695]	26/04/24	3,221	3,265	3,221	3,230	+39	+1.22	28,327	-
[1695]	26/04/23	3,168	3,204	3,168	3,191	-1	-0.03	12,829	-
[1695]	26/04/22	3,187	3,209	3,169	3,192	+27	+0.85	10,415	-
[1695]	26/04/21	3,180	3,180	3,146	3,165	-9	-0.28	12,691	-
[1695]	26/04/20	3,139	3,177	3,139	3,174	+11	+0.35	28,289	-
[1695]	26/04/17	3,150	3,185	3,146	3,163	+27	+0.86	22,127	-
[1695]	26/04/16	3,140	3,140	3,111	3,136	-1	-0.03	11,034	-
[1695]	26/04/15	3,098	3,146	3,098	3,137	+46	+1.49	10,709	-
[1695]	26/04/14	3,144	3,144	3,063	3,091	+3	+0.10	15,658	-
[1695]	26/04/13	3,080	3,105	3,064	3,088	+43	+1.41	16,421	-
[1695]	26/04/10	3,070	3,070	3,038	3,045	-46	-1.49	14,428	-
[1695]	26/04/09	3,049	3,093	3,049	3,091	+58	+1.91	17,989	-
[1695]	26/04/08	3,119	3,119	3,033	3,033	-132	-4.17	55,177	-
[1695]	26/04/07	3,216	3,216	3,154	3,165	+19	+0.60	14,555	-
[1695]	26/04/06	3,228	3,228	3,131	3,146	-36	-1.13	35,633	-
[1695]	26/04/03	3,193	3,200	3,169	3,182	-25	-0.78	19,691	-
[1695]	26/04/02	3,158	3,218	3,139	3,207	-7	-0.22	43,981	-
[1695]	26/04/01	3,264	3,288	3,214	3,214	-29	-0.89	43,648	-
[1695]	26/03/31	3,263	3,343	3,215	3,243	+30	+0.93	85,399	-
[1695]	26/03/30	3,285	3,285	3,203	3,213	-2	-0.06	87,528	-
[1695]	26/03/27	3,239	3,239	3,202	3,215	+17	+0.53	28,121	-
[1695]	26/03/26	3,150	3,198	3,150	3,198	+98	+3.16	109,619	-
[1695]	26/03/25	3,140	3,140	3,082	3,100	-27	-0.86	61,451	-
[1695]	26/03/24	3,197	3,199	3,120	3,127	-73	-2.28	132,216	-
[1695]	26/03/23	3,289	3,289	3,153	3,200	-19	-0.59	118,617	-
[1695]	26/03/19	3,230	3,244	3,209	3,219	+124	+4.01	39,874	-
[1695]	26/03/18	3,123	3,130	3,093	3,095	-97	-3.04	26,001	-
[1695]	26/03/17	3,176	3,222	3,169	3,192	-36	-1.12	33,882	-
[1695]	26/03/16	3,342	3,342	3,190	3,228	+26	+0.81	127,180	-
[1695]	26/03/13	3,188	3,276	3,165	3,202	+38	+1.20	38,916	-
[1695]	26/03/12	3,170	3,248	3,155	3,164	+44	+1.41	29,562	-
[1695]	26/03/11	3,100	3,135	3,090	3,120	+11	+0.35	18,224	-
[1695]	26/03/10	3,002	3,129	3,002	3,109	-217	-6.52	63,577	-
[1695]	26/03/09	3,319	3,386	3,291	3,326	+259	+8.44	118,446	-
[1695]	26/03/06	3,025	3,072	3,025	3,067	+83	+2.78	13,746	-
[1695]	26/03/05	2,967	2,984	2,954	2,984	-26	-0.86	5,331	-
[1695]	26/03/04	3,009	3,016	2,994	3,010	+1	+0.03	13,722	-
[1695]	26/03/03	3,050	3,050	3,001	3,009	-78	-2.53	8,628	-
[1695]	26/03/02	3,080	3,125	3,044	3,087	+100	+3.35	61,843	-
[1695]	26/02/27	2,959	2,989	2,953	2,987	+37	+1.25	9,952	-
[1695]	26/02/26	2,928	2,969	2,928	2,950	-20	-0.67	18,991	-
[1695]	26/02/25	2,969	2,977	2,958	2,970	+6	+0.20	9,728	-
[1695]	26/02/24	2,943	2,970	2,941	2,964	+42	+1.44	15,405	-
[1695]	26/02/20	2,875	2,932	2,874	2,922	+66	+2.31	25,979	-
[1695]	26/02/19	2,819	2,864	2,808	2,856	+82	+2.96	12,820	-
[1695]	26/02/18	2,747	2,775	2,740	2,774	+25	+0.91	5,241	-
[1695]	26/02/17	2,798	2,798	2,747	2,749	-41	-1.47	4,177	-
[1695]	26/02/16	2,783	2,790	2,783	2,790	-42	-1.48	3,629	-
[1695]	26/02/13	2,810	2,838	2,810	2,832	+58	+2.09	13,742	-
[1695]	26/02/12	2,755	2,777	2,755	2,774	+14	+0.51	6,145	-
[1695]	26/02/10	2,784	2,784	2,755	2,760	-22	-0.79	7,219	-
[1695]	26/02/09	2,810	2,810	2,778	2,782	-32	-1.14	6,391	-
[1695]	26/02/06	2,800	2,825	2,774	2,814	+33	+1.19	10,342	-
[1695]	26/02/05	2,765	2,786	2,755	2,781	-7	-0.25	8,272	-
[1695]	26/02/04	2,776	2,796	2,776	2,788	+12	+0.43	3,532	-
[1695]	26/02/03	2,777	2,777	2,759	2,776	+12	+0.43	5,803	-
[1695]	26/02/02	2,816	2,821	2,764	2,764	-40	-1.43	16,359	-
[1695]	26/01/30	2,774	2,810	2,774	2,804	+30	+1.08	16,939	-
[1695]	26/01/29	2,735	2,777	2,720	2,774	+62	+2.29	10,799	-
[1695]	26/01/28	2,702	2,714	2,688	2,712	-1	-0.04	4,075	-
[1695]	26/01/27	2,731	2,731	2,704	2,713	-53	-1.92	6,733	-
[1695]	26/01/26	2,760	2,775	2,755	2,766	+11	+0.40	8,557	-
[1695]	26/01/23	2,734	2,758	2,730	2,755	+34	+1.25	10,811	-
[1695]	26/01/22	2,715	2,722	2,708	2,721	+2	+0.07	12,402	-
[1695]	26/01/21	2,718	2,720	2,711	2,719	-36	-1.31	7,082	-
[1695]	26/01/20	2,769	2,769	2,746	2,755	-1	-0.04	3,545	-
[1695]	26/01/19	2,723	2,756	2,723	2,756	+34	+1.25	6,833	-
[1695]	26/01/16	2,724	2,733	2,716	2,722	-12	-0.44	6,079	-
[1695]	26/01/15	2,732	2,740	2,724	2,734	+2	+0.07	4,557	-
[1695]	26/01/14	2,721	2,739	2,721	2,732	+7	+0.26	5,994	-
[1695]	26/01/13	2,717	2,733	2,715	2,725	-12	-0.44	6,802	-
[1695]	26/01/09	2,730	2,743	2,730	2,737	+8	+0.29	6,341	-
[1695]	26/01/08	2,700	2,740	2,700	2,729	+37	+1.37	5,527	-
[1695]	26/01/07	2,687	2,699	2,683	2,692	+7	+0.26	1,843	-
[1695]	26/01/06	2,698	2,706	2,683	2,685	-1	-0.04	2,636	-
[1695]	26/01/05	2,690	2,692	2,675	2,686	-6	-0.22	6,019	-
[1695]	25/12/30	2,709	2,724	2,686	2,692	-37	-1.36	14,880	-
[1695]	25/12/29	2,744	2,744	2,719	2,729	-7	-0.26	4,415	-
[1695]	25/12/26	2,726	2,746	2,726	2,736	+10	+0.37	16,290	-
[1695]	25/12/25	2,729	2,730	2,724	2,726	+6	+0.22	9,171	-
[1695]	25/12/24	2,700	2,729	2,700	2,720	+20	+0.74	12,154	-
[1695]	25/12/23	2,710	2,710	2,696	2,700	-10	-0.37	13,042	-
[1695]	25/12/22	2,650	2,710	2,650	2,710	+60	+2.26	15,667	-
[1695]	25/12/19	2,646	2,674	2,645	2,650	-5	-0.19	5,044	-
[1695]	25/12/18	2,642	2,655	2,641	2,655	-2	-0.08	12,532	-
[1695]	25/12/17	2,649	2,660	2,641	2,657	-31	-1.15	16,283	-
[1695]	25/12/16	2,735	2,735	2,680	2,688	-52	-1.90	14,275	-
[1695]	25/12/15	2,774	2,778	2,740	2,740	-46	-1.65	5,976	-
[1695]	25/12/12	2,765	2,797	2,765	2,786	+8	+0.29	3,376	-
[1695]	25/12/11	2,780	2,785	2,766	2,778	-28	-1.00	3,225	-
[1695]	25/12/10	2,807	2,810	2,800	2,806	-2	-0.07	3,448	-
[1695]	25/12/09	2,804	2,808	2,790	2,808	+23	+0.83	2,052	-
[1695]	25/12/08	2,775	2,790	2,775	2,785	-15	-0.54	4,595	-
[1695]	25/12/05	2,819	2,819	2,800	2,800	0	0.00	2,207	-
[1695]	25/12/04	2,820	2,820	2,794	2,800	-25	-0.88	2,502	-
[1695]	25/12/03	2,800	2,831	2,800	2,825	+27	+0.96	10,330	-
[1695]	25/12/02	2,799	2,799	2,781	2,798	-2	-0.07	2,156	-
[1695]	25/12/01	2,889	2,889	2,648	2,800	-10	-0.36	12,201	-
[1695]	25/11/28	2,815	2,839	2,805	2,810	+5	+0.18	3,722	-
[1695]	25/11/27	2,822	2,834	2,805	2,805	-11	-0.39	3,326	-
[1695]	25/11/26	2,825	2,825	2,803	2,816	+14	+0.50	3,759	-
[1695]	25/11/25	2,838	2,838	2,798	2,802	-32	-1.13	6,172	-
[1695]	25/11/21	2,828	2,860	2,825	2,834	-71	-2.44	4,224	-
[1695]	25/11/20	2,890	2,908	2,886	2,905	-1	-0.03	9,468	-
[1695]	25/11/19	2,902	2,920	2,900	2,906	+24	+0.83	3,626	-
[1695]	25/11/18	2,875	2,912	2,863	2,882	+73	+2.60	10,245	-
[1695]	25/11/17	2,877	2,877	2,796	2,809	-76	-2.63	6,546	-
[1695]	25/11/14	2,860	2,886	2,852	2,885	+30	+1.05	6,252	-
[1695]	25/11/13	2,861	2,872	2,854	2,855	0	0.00	12,833	-
[1695]	25/11/12	2,842	2,856	2,839	2,855	+16	+0.56	3,596	-
[1695]	25/11/11	2,845	2,852	2,834	2,839	+35	+1.25	5,261	-
[1695]	25/11/10	2,836	2,836	2,788	2,804	-33	-1.16	4,979	-
[1695]	25/11/07	2,822	2,837	2,820	2,837	-85	-2.91	9,563	-
[1695]	25/11/06	2,925	2,935	2,911	2,922	+20	+0.69	17,497	-
[1695]	25/11/05	2,876	2,907	2,876	2,902	+21	+0.73	25,283	-
[1695]	25/11/04	2,865	2,918	2,865	2,881	+102	+3.67	41,714	-
[1695]	25/10/31	2,785	2,786	2,773	2,779	+17	+0.62	13,456	-
[1695]	25/10/30	2,787	2,818	2,759	2,762	-18	-0.65	18,912	-
[1695]	25/10/29	2,761	2,780	2,758	2,780	+25	+0.91	16,707	-
[1695]	25/10/28	2,756	2,764	2,747	2,755	+1	+0.04	6,402	-
[1695]	25/10/27	2,700	2,763	2,700	2,754	+55	+2.04	24,926	-
[1695]	25/10/24	2,662	2,700	2,662	2,699	+60	+2.27	11,374	-
[1695]	25/10/23	2,613	2,646	2,613	2,639	+27	+1.03	10,606	-
[1695]	25/10/22	2,605	2,616	2,601	2,612	-17	-0.65	5,911	-
[1695]	25/10/21	2,622	2,631	2,614	2,629	+7	+0.27	9,533	-
[1695]	25/10/20	2,613	2,630	2,612	2,622	+28	+1.08	7,182	-
[1695]	25/10/17	2,583	2,600	2,582	2,594	+7	+0.27	9,209	-
[1695]	25/10/16	2,592	2,595	2,580	2,587	-10	-0.39	6,375	-
[1695]	25/10/15	2,600	2,603	2,592	2,597	+22	+0.85	9,621	-
[1695]	25/10/14	2,607	2,607	2,574	2,575	-100	-3.74	28,031	-
[1695]	25/10/10	2,680	2,680	2,659	2,675	-11	-0.41	6,678	-
[1695]	25/10/09	2,643	2,686	2,643	2,686	+46	+1.74	13,377	-
[1695]	25/10/08	2,642	2,650	2,636	2,640	-5	-0.19	5,169	-
[1695]	25/10/07	2,638	2,645	2,635	2,645	-2	-0.08	13,021	-
[1695]	25/10/06	2,621	2,660	2,621	2,647	+46	+1.77	24,813	-
[1695]	25/10/03	2,594	2,608	2,593	2,601	+25	+0.97	8,459	-
[1695]	25/10/02	2,561	2,581	2,561	2,576	+16	+0.63	7,052	-
[1695]	25/10/01	2,604	2,607	2,560	2,560	-69	-2.62	50,737	-
[1695]	25/09/30	2,670	2,670	2,626	2,629	-32	-1.20	8,222	-
[1695]	25/09/29	2,653	2,667	2,651	2,661	-39	-1.44	7,222	-
[1695]	25/09/26	2,695	2,710	2,695	2,700	+30	+1.12	20,535	-
[1695]	25/09/25	2,669	2,670	2,643	2,670	+12	+0.45	8,836	-
[1695]	25/09/24	2,641	2,658	2,637	2,658	+17	+0.64	7,011	-
[1695]	25/09/22	2,652	2,654	2,638	2,641	-22	-0.83	6,073	-
[1695]	25/09/19	2,668	2,671	2,657	2,663	-4	-0.15	4,537	-
[1695]	25/09/18	2,652	2,670	2,652	2,667	-11	-0.41	5,005	-
[1695]	25/09/17	2,674	2,680	2,669	2,678	+23	+0.87	7,352	-
[1695]	25/09/16	2,640	2,665	2,640	2,655	+25	+0.95	9,357	-
[1695]	25/09/12	2,614	2,633	2,614	2,630	+17	+0.65	8,035	-
[1695]	25/09/11	2,625	2,625	2,601	2,613	-25	-0.95	16,242	-
[1695]	25/09/10	2,624	2,638	2,622	2,638	+1	+0.04	8,113	-
[1695]	25/09/09	2,630	2,648	2,630	2,637	+9	+0.34	10,141	-
[1695]	25/09/08	2,638	2,639	2,625	2,628	-16	-0.61	9,771	-
[1695]	25/09/05	2,645	2,647	2,638	2,644	0	0.00	7,569	-