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
[2043]	26/10/29	－	－	－	28,845	－	－	0	-
[2043]	26/10/28	28,845	28,845	28,845	28,845	+85.0	+0.30	3	-
[2043]	26/10/27	－	－	－	28,760	－	－	0	-
[2043]	26/10/26	27,900	28,760	27,900	28,760	-550.0	-1.88	17	-
[2043]	26/10/23	－	－	－	29,310	－	－	0	-
[2043]	26/10/22	－	－	－	29,310	－	－	0	-
[2043]	26/10/21	－	－	－	29,310	－	－	0	-
[2043]	26/10/20	－	－	－	29,310	－	－	0	-
[2043]	26/10/19	－	－	－	29,310	－	－	0	-
[2043]	26/10/16	－	－	－	29,310	－	－	0	-
[2043]	26/10/15	29,310	29,310	29,310	29,310	-5.0	-0.02	1	-
[2043]	26/10/14	29,075	29,315	28,660	29,315	-260.0	-0.88	51	-
[2043]	26/10/13	29,575	29,575	29,575	29,575	+575.0	+1.98	4	-
[2043]	26/10/09	29,000	29,000	29,000	29,000	-670.0	-2.26	1	-
[2043]	26/10/08	29,670	29,670	29,670	29,670	-530.0	-1.75	1	-
[2043]	26/10/07	29,460	30,260	29,460	30,200	+825.0	+2.81	31	-
[2043]	26/10/06	30,010	30,010	29,350	29,375	-135.0	-0.46	73	-
[2043]	26/10/05	30,010	30,010	29,510	29,510	+500.0	+1.72	2	-
[2043]	26/10/02	29,000	29,250	29,000	29,010	-990.0	-3.30	43	-
[2043]	26/10/01	－	－	－	30,000	－	－	0	-
[2043]	26/09/30	30,000	30,000	30,000	30,000	0	+0.00	1	-
[2043]	26/09/29	30,290	30,290	30,000	30,000	+170.0	+0.57	6	-
[2043]	26/09/28	29,505	30,410	29,505	29,830	-520.0	-1.71	39	-
[2043]	26/09/25	－	－	－	30,350	－	－	0	-
[2043]	26/09/24	30,350	30,350	30,350	30,350	+350.0	+1.17	1	-
[2043]	26/09/18	－	－	－	30,000	－	－	0	-
[2043]	26/09/17	29,710	30,000	29,700	30,000	-310.0	-1.02	18	-
[2043]	26/09/16	－	－	－	30,310	－	－	0	-
[2043]	26/09/15	30,310	30,310	30,310	30,310	+140.0	+0.46	1	-
[2043]	26/09/14	28,765	30,170	28,765	30,170	+750.0	+2.55	10	-
[2043]	26/09/11	29,995	29,995	29,405	29,420	-75.0	-0.25	185	-
[2043]	26/09/10	29,465	29,495	29,450	29,495	-805.0	-2.66	53	-
[2043]	26/09/09	30,310	30,310	29,610	30,300	-100.0	-0.33	3	-
[2043]	26/09/08	30,210	30,400	30,210	30,400	-100.0	-0.33	5	-
[2043]	26/09/07	30,620	30,620	30,500	30,500	+320.0	+1.06	8	-
[2043]	26/09/04	30,110	30,180	30,110	30,180	-600.0	-1.95	9	-
[2043]	26/09/03	30,780	30,780	30,780	30,780	+170.0	+0.56	2	-
[2043]	26/09/02	30,500	30,610	30,500	30,610	+40.0	+0.13	7	-
[2043]	26/09/01	30,660	31,250	30,570	30,570	-90.0	-0.29	12	-
[2043]	26/08/31	－	－	－	30,660	－	－	0	-
[2043]	26/08/28	30,660	30,660	30,660	30,660	－	－	1	-
[2043]	26/08/27	－	－	－	30,510	－	－	0	-
[2043]	26/08/26	30,510	30,510	30,510	30,510	+10	+0.03	1	-
[2043]	26/08/25	30,500	30,500	30,500	30,500	+140	+0.46	6	-
[2043]	26/08/24	30,360	30,360	30,360	30,360	－	－	2	-
[2043]	26/08/21	－	－	－	30,360	－	－	0	-
[2043]	26/08/20	－	－	－	30,360	－	－	0	-
[2043]	26/08/19	30,360	30,360	30,360	30,360	-240	-0.78	1	-
[2043]	26/08/18	30,600	30,600	30,600	30,600	+250	+0.82	1	-
[2043]	26/08/17	30,350	30,350	30,350	30,350	-30	-0.10	1	-
[2043]	26/08/14	30,320	30,380	30,320	30,380	-10	-0.03	3	-
[2043]	26/08/13	30,300	30,390	30,300	30,390	+360	+1.20	4	-
[2043]	26/08/12	30,320	30,320	30,030	30,030	+210	+0.70	15	-
[2043]	26/08/10	29,980	29,995	29,450	29,820	-35	-0.12	8	-
[2043]	26/08/07	29,855	29,855	29,855	29,855	-140	-0.47	1	-
[2043]	26/08/06	29,600	29,995	29,600	29,995	+625	+2.13	3	-
[2043]	26/08/05	29,305	29,535	29,305	29,370	0	0.00	62	-
[2043]	26/08/04	30,030	30,030	29,240	29,370	-325	-1.09	56	-
[2043]	26/08/03	30,500	30,500	29,695	29,695	-665	-2.19	14	-
[2043]	26/07/31	30,400	30,420	30,360	30,360	-550	-1.78	6	-
[2043]	26/07/30	30,900	30,910	30,280	30,910	+10	+0.03	22	-
[2043]	26/07/29	30,930	30,930	30,230	30,900	-10	-0.03	15	-
[2043]	26/07/28	30,230	30,910	30,230	30,910	+70	+0.23	35	-
[2043]	26/07/27	30,600	30,840	30,600	30,840	+480	+1.58	15	-
[2043]	26/07/24	30,030	30,840	30,030	30,360	+260	+0.86	16	-
[2043]	26/07/23	30,200	30,200	30,100	30,100	－	－	4	-
[2043]	26/07/22	－	－	－	30,000	－	－	0	-
[2043]	26/07/21	29,990	30,000	29,990	30,000	+120	+0.40	3	-
[2043]	26/07/17	29,990	29,990	29,865	29,880	-270	-0.90	10	-
[2043]	26/07/16	29,755	30,150	29,650	30,150	-120	-0.40	10	-
[2043]	26/07/15	29,945	30,290	29,945	30,270	+275	+0.92	7	-
[2043]	26/07/14	29,645	29,995	29,645	29,995	+640	+2.18	9	-
[2043]	26/07/13	29,355	29,355	29,355	29,355	-105	-0.36	15	-
[2043]	26/07/10	29,470	29,470	29,460	29,460	－	－	2	-
[2043]	26/07/09	－	－	－	29,455	－	－	0	-
[2043]	26/07/08	28,825	29,585	28,825	29,455	+855	+2.99	144	-
[2043]	26/07/07	28,600	28,600	28,600	28,600	+200	+0.70	11	-
[2043]	26/07/06	27,970	28,540	27,970	28,400	+550	+1.97	48	-
[2043]	26/07/03	28,240	28,435	27,825	27,850	-175	-0.62	16	-
[2043]	26/07/02	28,025	28,025	28,025	28,025	+25	+0.09	2	-
[2043]	26/07/01	27,800	28,000	27,800	28,000	+90	+0.32	3	-
[2043]	26/06/30	28,230	28,325	27,910	27,910	+180	+0.65	4	-
[2043]	26/06/29	27,645	27,830	27,645	27,730	+85	+0.31	46	-
[2043]	26/06/26	27,685	27,725	27,645	27,645	－	－	78	-
[2043]	26/06/25	－	－	－	28,105	－	－	0	-
[2043]	26/06/24	27,845	28,105	27,845	28,105	-175	-0.62	6	-
[2043]	26/06/23	28,305	28,305	28,280	28,280	-90	-0.32	6	-
[2043]	26/06/22	27,990	28,370	27,990	28,370	+330	+1.18	3	-
[2043]	26/06/19	28,065	28,065	28,040	28,040	-20	-0.07	23	-
[2043]	26/06/18	28,005	28,060	28,005	28,060	+165	+0.59	22	-
[2043]	26/06/17	28,000	28,000	27,895	27,895	-105	-0.38	10	-
[2043]	26/06/16	27,575	28,000	27,575	28,000	+630	+2.30	29	-
[2043]	26/06/15	27,395	27,395	27,370	27,370	+140	+0.51	6	-
[2043]	26/06/12	27,315	27,315	26,820	27,230	+360	+1.34	14	-
[2043]	26/06/11	26,875	26,875	26,870	26,870	+140	+0.52	16	-
[2043]	26/06/10	27,160	27,160	26,730	26,730	-170	-0.63	2	-
[2043]	26/06/09	27,000	27,045	26,425	26,900	-100	-0.37	44	-
[2043]	26/06/08	27,360	27,360	27,000	27,000	-400	-1.46	7	-
[2043]	26/06/05	27,510	27,510	27,400	27,400	-235	-0.85	6	-
[2043]	26/06/04	27,180	27,655	27,180	27,635	+205	+0.75	28	-
[2043]	26/06/03	27,405	27,790	27,405	27,430	+315	+1.16	20	-
[2043]	26/06/02	27,380	27,380	27,110	27,115	-5	-0.02	7	-
[2043]	26/06/01	27,580	27,580	27,115	27,120	-470	-1.70	28	-
[2043]	26/05/29	27,600	27,600	27,590	27,590	+210	+0.77	2	-
[2043]	26/05/28	27,880	27,880	27,380	27,380	-500	-1.79	40	-
[2043]	26/05/27	27,870	27,880	27,870	27,880	+10	+0.04	14	-
[2043]	26/05/26	27,870	27,870	27,870	27,870	0	0.00	4	-
[2043]	26/05/25	28,360	28,360	27,510	27,870	-45	-0.16	33	-
[2043]	26/05/22	27,990	27,990	27,500	27,915	+480.0	+1.75	15	-
[2043]	26/05/21	27,950	27,950	27,435	27,435	-645.0	-2.30	11	-
[2043]	26/05/20	－	－	－	28,080	－	－	0	-
[2043]	26/05/19	28,080	28,080	28,080	28,080	+180.0	+0.65	2	-
[2043]	26/05/18	28,035	28,035	27,900	27,900	+365.0	+1.33	2	-
[2043]	26/05/15	27,520	27,800	27,520	27,535	+20.0	+0.07	8	-
[2043]	26/05/14	27,500	27,515	27,500	27,515	+15.0	+0.05	6	-
[2043]	26/05/13	28,120	28,120	27,500	27,500	-295.0	-1.06	6	-
[2043]	26/05/12	27,840	27,845	27,795	27,795	+105.0	+0.38	4	-
[2043]	26/05/11	28,020	28,020	27,520	27,690	+430.0	+1.58	18	-
[2043]	26/05/08	27,230	27,875	27,225	27,260	+65.0	+0.24	11	-
[2043]	26/05/07	27,915	27,915	27,145	27,195	+195.0	+0.72	9	-
[2043]	26/05/01	27,190	27,400	27,000	27,000	-690.0	-2.49	29	-
[2043]	26/04/30	26,755	27,690	26,725	27,690	+140.0	+0.51	63	-
[2043]	26/04/28	27,730	27,735	27,550	27,550	-90.0	-0.33	30	-
[2043]	26/04/27	28,080	28,080	27,590	27,640	-295	-1.06	15	-
[2043]	26/04/24	28,050	28,050	27,540	27,935	-125	-0.45	18	-
[2043]	26/04/23	28,150	28,150	27,505	28,060	+250	+0.90	44	-
[2043]	26/04/22	27,555	27,810	27,555	27,810	-80	-0.29	130	-
[2043]	26/04/21	27,405	27,890	27,405	27,890	-15	-0.05	9	-
[2043]	26/04/20	27,340	27,905	27,340	27,905	+105	+0.38	24	-
[2043]	26/04/17	27,415	27,800	27,415	27,800	+345	+1.26	5	-
[2043]	26/04/16	27,855	27,870	27,405	27,455	-70	-0.25	21	-
[2043]	26/04/15	27,470	27,535	27,470	27,525	+190	+0.70	86	-
[2043]	26/04/14	27,290	27,520	27,290	27,335	-240	-0.87	31	-
[2043]	26/04/13	27,875	27,875	27,015	27,575	-130	-0.47	65	-
[2043]	26/04/10	27,700	27,705	27,365	27,705	+170	+0.62	4	-
[2043]	26/04/09	28,060	28,060	27,535	27,535	+175	+0.64	33	-
[2043]	26/04/08	27,500	28,065	27,360	27,360	-435	-1.57	97	-
[2043]	26/04/07	27,700	27,795	27,285	27,795	-30	-0.11	16	-
[2043]	26/04/06	28,235	28,235	27,825	27,825	-15	-0.05	69	-
[2043]	26/04/03	27,290	27,840	27,290	27,840	-90	-0.32	17	-
[2043]	26/04/02	27,200	27,930	27,200	27,930	+585	+2.14	152	-
[2043]	26/04/01	27,345	27,345	27,345	27,345	+410	+1.52	20	-
[2043]	26/03/31	27,305	27,305	26,935	26,935	-395	-1.45	59	-
[2043]	26/03/30	26,805	27,445	26,805	27,330	-120	-0.44	26	-
[2043]	26/03/27	27,450	27,450	27,450	27,450	0	0.00	10	-
[2043]	26/03/26	27,630	27,630	27,250	27,450	+290	+1.07	36	-
[2043]	26/03/25	26,925	27,435	26,925	27,160	+260	+0.97	24	-
[2043]	26/03/24	27,215	27,555	26,785	26,900	-315	-1.16	105	-
[2043]	26/03/23	28,000	28,000	27,180	27,215	-535	-1.93	132	-
[2043]	26/03/19	27,455	27,755	27,450	27,750	+295	+1.07	27	-
[2043]	26/03/18	27,455	27,455	27,455	27,455	+90	+0.33	3	-
[2043]	26/03/17	27,195	27,365	27,195	27,365	+170	+0.63	12	-
[2043]	26/03/16	27,200	27,200	26,835	27,195	+70	+0.26	8	-
[2043]	26/03/13	27,485	27,685	27,055	27,125	+75	+0.28	40	-
[2043]	26/03/12	27,050	27,050	27,050	27,050	+210	+0.78	2	-
[2043]	26/03/11	27,550	27,550	26,840	26,840	+185	+0.69	25	-
[2043]	26/03/10	27,115	27,120	26,505	26,655	-505	-1.86	56	-
[2043]	26/03/09	26,940	27,530	26,940	27,160	-280	-1.02	49	-
[2043]	26/03/06	27,525	27,525	27,440	27,440	+255	+0.94	14	-
[2043]	26/03/05	27,490	27,495	27,005	27,185	-120	-0.44	40	-
[2043]	26/03/04	27,500	27,830	27,260	27,305	-525	-1.89	216	-
[2043]	26/03/03	28,025	28,025	27,430	27,830	-695	-2.44	32	-
[2043]	26/03/02	27,550	28,925	27,500	28,525	+35	+0.12	95	-
[2043]	26/02/27	28,500	28,705	28,490	28,490	-100	-0.35	22	-
[2043]	26/02/26	28,715	28,715	28,590	28,590	0	0.00	17	-
[2043]	26/02/25	28,475	28,715	28,470	28,590	+365	+1.29	19	-
[2043]	26/02/24	28,000	28,555	27,600	28,225	+225	+0.80	154	-
[2043]	26/02/20	27,730	28,000	27,730	28,000	+400	+1.45	11	-
[2043]	26/02/19	27,600	27,600	27,600	27,600	+380	+1.40	6	-
[2043]	26/02/18	27,135	27,580	27,135	27,220	+170	+0.63	29	-
[2043]	26/02/17	27,615	27,710	27,050	27,050	-565	-2.05	42	-
[2043]	26/02/16	27,885	27,885	26,885	27,615	-290	-1.04	72	-
[2043]	26/02/13	28,025	28,150	27,340	27,905	+240	+0.87	233	-
[2043]	26/02/12	28,090	28,090	27,525	27,665	-150	-0.54	59	-
[2043]	26/02/10	27,800	27,845	27,410	27,815	+315	+1.15	16	-
[2043]	26/02/09	27,470	27,500	27,250	27,500	+305	+1.12	15	-
[2043]	26/02/06	27,275	27,835	27,195	27,195	-455	-1.65	119	-
[2043]	26/02/05	27,570	27,655	27,065	27,650	－	－	136	-
[2043]	26/02/04	－	－	－	27,065	－	－	0	-
[2043]	26/02/03	27,190	27,190	26,530	27,065	-80	-0.29	42	-
[2043]	26/02/02	27,280	27,500	26,605	27,145	+135	+0.50	33	-
[2043]	26/01/30	27,020	27,140	27,010	27,010	+210	+0.78	39	-
[2043]	26/01/29	27,075	27,075	26,800	26,800	-200	-0.74	61	-
[2043]	26/01/28	27,145	27,145	27,000	27,000	-165	-0.61	11	-
[2043]	26/01/27	26,975	27,235	26,975	27,165	+190	+0.70	55	-
[2043]	26/01/26	27,500	27,500	26,945	26,975	-320	-1.17	54	-
[2043]	26/01/23	27,350	27,350	27,205	27,295	+280	+1.04	3	-
[2043]	26/01/22	27,105	27,105	26,990	27,015	-40	-0.15	35	-
[2043]	26/01/21	27,000	27,105	27,000	27,055	+55	+0.20	49	-
[2043]	26/01/20	27,000	27,070	26,500	27,000	+20	+0.07	99	-
[2043]	26/01/19	27,225	27,225	26,975	26,980	+20	+0.07	55	-
[2043]	26/01/16	26,445	27,020	26,445	26,960	+530	+2.01	42	-
[2043]	26/01/15	26,410	26,980	26,405	26,430	-270	-1.01	73	-
[2043]	26/01/14	26,985	26,990	26,405	26,700	+480	+1.83	103	-
[2043]	26/01/13	26,050	26,645	26,000	26,220	+40	+0.15	60	-
[2043]	26/01/09	25,700	26,260	25,700	26,180	+455	+1.77	18	-
[2043]	26/01/08	26,420	26,425	25,725	25,725	-545	-2.07	115	-
[2043]	26/01/07	26,230	26,310	26,230	26,270	+140	+0.54	26	-
[2043]	26/01/06	25,800	26,130	25,800	26,130	+330	+1.28	23	-
[2043]	26/01/05	25,800	26,260	25,545	25,800	0	0.00	109	-
[2043]	25/12/30	25,550	25,925	25,550	25,800	+405	+1.59	10	-
[2043]	25/12/29	25,825	25,825	25,350	25,395	-490	-1.89	32	-
[2043]	25/12/26	25,930	25,930	25,885	25,885	+85	+0.33	44	-
[2043]	25/12/25	25,900	25,900	25,390	25,800	+45	+0.17	55	-
[2043]	25/12/24	25,315	25,795	25,315	25,755	+440	+1.74	67	-
[2043]	25/12/23	25,925	25,925	25,315	25,315	-85	-0.33	20	-
[2043]	25/12/22	25,400	25,400	25,400	25,400	+50	+0.20	32	-
[2043]	25/12/19	25,410	25,410	25,350	25,350	+60	+0.24	38	-
[2043]	25/12/18	25,225	25,410	25,225	25,290	+75	+0.30	13	-
[2043]	25/12/17	25,215	25,215	25,215	25,215	+500	+2.02	1	-
[2043]	25/12/16	25,360	25,360	24,715	24,715	-485	-1.92	13	-
[2043]	25/12/15	25,200	25,200	25,200	25,200	+470	+1.90	4	-
[2043]	25/12/12	24,835	24,835	24,730	24,730	-205	-0.82	8	-
[2043]	25/12/11	24,595	24,935	24,505	24,935	+35	+0.14	33	-
[2043]	25/12/10	25,095	25,095	24,900	24,900	-10	-0.04	13	-
[2043]	25/12/09	24,910	24,910	24,910	24,910	-55	-0.22	1	-
[2043]	25/12/08	25,250	25,250	24,945	24,965	+95	+0.38	6	-
[2043]	25/12/05	24,820	25,015	24,815	24,870	－	－	66	-
[2043]	25/12/04	－	－	－	24,945	－	－	0	-
[2043]	25/12/03	24,555	24,945	24,555	24,945	+400	+1.63	23	-
[2043]	25/12/02	24,650	25,015	24,320	24,545	-120	-0.49	154	-
[2043]	25/12/01	25,095	25,095	24,645	24,665	-35	-0.14	18	-
[2043]	25/11/28	24,770	24,770	24,700	24,700	-85	-0.34	2	-
[2043]	25/11/27	24,810	24,810	24,280	24,785	+200	+0.81	11	-
[2043]	25/11/26	24,725	24,725	24,550	24,585	-70	-0.28	36	-
[2043]	25/11/25	25,075	25,085	24,280	24,655	+375	+1.54	20	-
[2043]	25/11/21	24,285	24,285	24,280	24,280	-245	-1.00	11	-
[2043]	25/11/20	24,465	24,680	24,465	24,525	+680	+2.85	6	-
[2043]	25/11/19	24,345	24,345	23,845	23,845	-340	-1.41	30	-
[2043]	25/11/18	24,185	24,185	24,185	24,185	-85	-0.35	7	-
[2043]	25/11/17	24,625	24,625	24,210	24,270	-115	-0.47	28	-
[2043]	25/11/14	24,385	24,385	24,385	24,385	0	0.00	40	-
[2043]	25/11/13	24,320	24,390	24,315	24,385	+435	+1.82	45	-
[2043]	25/11/12	23,715	23,950	23,715	23,950	+425	+1.81	8	-
[2043]	25/11/11	23,525	23,525	23,525	23,525	+10	+0.04	6	-
[2043]	25/11/10	23,450	23,570	23,450	23,515	－	－	28	-
[2043]	25/11/07	－	－	－	23,450	－	－	0	-
[2043]	25/11/06	23,890	23,890	23,450	23,450	+300	+1.30	8	-
[2043]	25/11/05	23,785	23,785	23,150	23,150	-705	-2.96	49	-
[2043]	25/11/04	23,895	23,900	23,425	23,855	+450	+1.92	25	-
[2043]	25/10/31	23,405	23,405	23,405	23,405	－	－	5	-
[2043]	25/10/30	－	－	－	23,495	－	－	0	-
[2043]	25/10/29	23,120	23,495	23,120	23,495	-5	-0.02	2	-
[2043]	25/10/28	23,555	23,610	23,500	23,500	0	0.00	53	-
[2043]	25/10/27	23,575	23,580	22,905	23,500	+610	+2.66	29	-
[2043]	25/10/24	23,185	23,185	22,890	22,890	-110	-0.48	11	-
[2043]	25/10/23	23,000	23,000	23,000	23,000	－	－	2	-
[2043]	25/10/22	－	－	－	22,365	－	－	0	-
[2043]	25/10/21	22,805	22,805	22,365	22,365	-75	-0.33	12	-
[2043]	25/10/20	21,830	22,955	21,830	22,440	-170	-0.75	132	-
[2043]	25/10/17	22,290	22,610	22,290	22,610	-165	-0.72	7	-
[2043]	25/10/16	22,775	22,995	22,700	22,775	+265	+1.18	9	-
[2043]	25/10/15	22,510	22,510	22,510	22,510	+20	+0.09	1	-
[2043]	25/10/14	23,160	23,290	22,490	22,490	-860	-3.68	34	-
[2043]	25/10/10	23,240	23,445	23,240	23,350	+360	+1.57	102	-
[2043]	25/10/09	22,815	22,990	22,815	22,990	+115	+0.50	2	-
[2043]	25/10/08	22,875	22,875	22,875	22,875	+255	+1.13	3	-
[2043]	25/10/07	22,810	22,810	22,620	22,620	+155	+0.69	2	-
[2043]	25/10/06	23,180	23,220	22,465	22,465	+365	+1.65	92	-
[2043]	25/10/03	22,240	22,240	22,100	22,100	-140	-0.63	14	-
[2043]	25/10/02	22,240	22,240	22,240	22,240	-5	-0.02	2	-
[2043]	25/10/01	22,245	22,245	22,245	22,245	+285	+1.30	1	-
[2043]	25/09/30	22,110	22,450	21,960	21,960	-440	-1.96	100	-
[2043]	25/09/29	22,480	22,480	22,400	22,400	-115	-0.51	10	-
[2043]	25/09/26	22,105	22,585	22,105	22,515	+65	+0.29	14	-
[2043]	25/09/25	22,005	22,450	22,005	22,450	+120	+0.54	29	-
[2043]	25/09/24	22,050	22,330	22,050	22,330	+280	+1.27	4	-
[2043]	25/09/22	22,500	22,500	21,830	22,050	-455	-2.02	32	-
[2043]	25/09/19	22,655	22,675	22,470	22,505	-45	-0.20	16	-
[2043]	25/09/18	22,500	22,550	22,500	22,550	+120	+0.53	21	-
[2043]	25/09/17	22,430	22,430	22,430	22,430	0	0.00	13	-
[2043]	25/09/16	22,425	22,430	22,425	22,430	+375	+1.70	12	-
[2043]	25/09/12	22,340	22,340	22,000	22,055	+90	+0.41	7	-
[2043]	25/09/11	21,965	21,965	21,965	21,965	-175	-0.79	5	-
[2043]	25/09/10	22,145	22,145	22,140	22,140	+330	+1.51	7	-
[2043]	25/09/09	21,870	22,310	21,810	21,810	-530	-2.37	26	-
[2043]	25/09/08	22,340	22,340	21,760	22,340	0	0.00	46	-
[2043]	25/09/05	22,350	22,350	22,340	22,340	+520	+2.38	10	-