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
[1309]	26/10/29	53,060	53,060	52,480	52,480	+300.0	+0.57	11	-
[1309]	26/10/28	52,180	52,180	52,180	52,180	-1,000.0	-1.88	60	-
[1309]	26/10/27	52,370	53,180	52,370	53,180	+810.0	+1.55	32	-
[1309]	26/10/26	52,580	52,580	50,860	52,370	+10.0	+0.02	215	-
[1309]	26/10/23	51,900	52,360	51,000	52,360	+390.0	+0.75	29	-
[1309]	26/10/22	52,400	52,400	51,970	51,970	-980.0	-1.85	89	-
[1309]	26/10/21	52,500	52,950	52,500	52,950	+340.0	+0.65	5	-
[1309]	26/10/20	52,980	52,980	52,610	52,610	-370.0	-0.70	11	-
[1309]	26/10/19	52,800	52,980	52,760	52,980	+260.0	+0.49	75	-
[1309]	26/10/16	53,440	53,440	52,430	52,720	+720.0	+1.38	109	-
[1309]	26/10/15	52,980	53,040	52,000	52,000	-1,000.0	-1.89	28	-
[1309]	26/10/14	53,020	53,020	52,880	53,000	-130.0	-0.24	53	-
[1309]	26/10/13	53,500	53,590	53,130	53,130	-200.0	-0.38	37	-
[1309]	26/10/09	53,250	53,330	53,250	53,330	+70.0	+0.13	13	-
[1309]	26/10/08	53,280	53,650	53,250	53,260	-290.0	-0.54	54	-
[1309]	26/10/07	53,270	53,590	53,270	53,550	+10.0	+0.02	16	-
[1309]	26/10/06	53,570	53,570	53,100	53,540	+480.0	+0.90	19	-
[1309]	26/10/05	54,280	54,280	53,060	53,060	-220.0	-0.41	41	-
[1309]	26/10/02	54,490	54,490	53,280	53,280	-1,070.0	-1.97	207	-
[1309]	26/10/01	54,530	54,530	53,840	54,350	+150.0	+0.28	61	-
[1309]	26/09/30	53,680	54,200	53,680	54,200	-250.0	-0.46	8	-
[1309]	26/09/29	54,690	54,690	53,750	54,450	-310.0	-0.57	6	-
[1309]	26/09/28	55,050	55,050	53,330	54,760	0	+0.00	93	-
[1309]	26/09/25	55,020	55,430	54,760	54,760	-240.0	-0.44	182	-
[1309]	26/09/24	55,000	55,170	54,710	55,000	+10.0	+0.02	119	-
[1309]	26/09/18	54,400	55,000	54,150	54,990	+600.0	+1.10	76	-
[1309]	26/09/17	53,610	54,390	53,610	54,390	+50.0	+0.09	30	-
[1309]	26/09/16	53,210	54,370	53,210	54,340	+850.0	+1.59	22	-
[1309]	26/09/15	53,500	53,500	53,490	53,490	+460.0	+0.87	14	-
[1309]	26/09/14	54,090	54,090	53,030	53,030	-1,080.0	-2.00	6	-
[1309]	26/09/11	53,030	54,110	53,020	54,110	+810.0	+1.52	116	-
[1309]	26/09/10	53,070	53,930	53,060	53,300	-460.0	-0.86	8	-
[1309]	26/09/09	54,120	54,120	53,470	53,760	+310.0	+0.58	12	-
[1309]	26/09/08	54,220	54,220	53,450	53,450	-1,050.0	-1.93	67	-
[1309]	26/09/07	55,450	55,450	54,470	54,500	-600.0	-1.09	60	-
[1309]	26/09/04	54,920	55,130	54,090	55,100	+490.0	+0.90	35	-
[1309]	26/09/03	55,000	55,460	54,610	54,610	-1,170.0	-2.10	28	-
[1309]	26/09/02	55,820	55,820	55,780	55,780	-40.0	-0.07	14	-
[1309]	26/09/01	55,890	56,000	55,800	55,820	+370.0	+0.67	32	-
[1309]	26/08/31	55,400	55,750	55,300	55,450	+50.0	+0.09	27	-
[1309]	26/08/28	55,090	55,400	55,090	55,400	+280.0	+0.51	15	-
[1309]	26/08/27	55,120	55,120	54,460	55,120	+50.0	+0.09	19	-
[1309]	26/08/26	54,490	55,210	54,490	55,070	+320.0	+0.58	17	-
[1309]	26/08/25	54,990	54,990	54,220	54,750	+310.0	+0.57	10	-
[1309]	26/08/24	54,550	54,770	54,440	54,440	-1,770.0	-3.15	35	-
[1309]	26/08/21	54,020	56,210	54,020	56,210	+1,720.0	+3.16	62	-
[1309]	26/08/20	54,190	55,450	54,030	54,490	-320.0	-0.58	32	-
[1309]	26/08/19	55,690	55,690	54,810	54,810	-690.0	-1.24	15	-
[1309]	26/08/18	55,980	55,980	55,500	55,500	+450.0	+0.82	12	-
[1309]	26/08/17	55,110	55,820	55,050	55,050	-490.0	-0.88	20	-
[1309]	26/08/14	55,220	55,650	55,190	55,540	-360.0	-0.64	33	-
[1309]	26/08/13	55,270	56,180	55,270	55,900	-70.0	-0.13	16	-
[1309]	26/08/12	55,340	56,450	55,280	55,970	+250.0	+0.45	64	-
[1309]	26/08/10	56,110	56,110	55,470	55,720	+20.0	+0.04	31	-
[1309]	26/08/07	54,740	55,810	54,670	55,700	+970.0	+1.77	182	-
[1309]	26/08/06	55,000	55,000	54,180	54,730	-270.0	-0.49	36	-
[1309]	26/08/05	55,290	55,290	53,610	55,000	+1,050.0	+1.95	52	-
[1309]	26/08/04	55,000	55,000	53,710	53,950	+270.0	+0.50	127	-
[1309]	26/08/03	55,300	55,300	53,500	53,680	-1,860.0	-3.35	139	-
[1309]	26/07/31	56,990	56,990	54,610	55,540	-760.0	-1.35	155	-
[1309]	26/07/30	55,410	56,300	55,410	56,300	-70.0	-0.12	41	-
[1309]	26/07/29	56,730	56,730	55,500	56,370	-360.0	-0.63	27	-
[1309]	26/07/28	57,000	57,300	56,250	56,730	-450.0	-0.79	36	-
[1309]	26/07/27	57,990	57,990	56,760	57,180	-320.0	-0.56	68	-
[1309]	26/07/24	56,750	57,830	56,750	57,500	-250.0	-0.43	140	-
[1309]	26/07/23	57,340	57,980	57,290	57,750	+710.0	+1.24	92	-
[1309]	26/07/22	56,860	57,700	56,250	57,040	+540.0	+0.96	202	-
[1309]	26/07/21	55,700	56,500	54,650	56,500	+2,280.0	+4.21	118	-
[1309]	26/07/17	55,800	55,800	53,920	54,220	-1,580	-2.83	97	-
[1309]	26/07/16	55,680	56,480	55,680	55,800	-500	-0.89	11	-
[1309]	26/07/15	56,440	56,590	55,510	56,300	+860	+1.55	30	-
[1309]	26/07/14	54,970	55,440	54,800	55,440	-60	-0.11	35	-
[1309]	26/07/13	56,060	56,090	54,800	55,500	-1,230	-2.17	36	-
[1309]	26/07/10	56,110	57,300	55,020	56,730	+620	+1.10	85	-
[1309]	26/07/09	56,000	56,110	55,050	56,110	+110	+0.20	83	-
[1309]	26/07/08	54,520	56,000	54,520	56,000	+480	+0.86	54	-
[1309]	26/07/07	56,180	56,420	55,200	55,520	-660	-1.17	20	-
[1309]	26/07/06	55,600	56,180	55,210	56,180	+580	+1.04	16	-
[1309]	26/07/03	54,400	55,600	54,400	55,600	+250	+0.45	16	-
[1309]	26/07/02	56,990	56,990	55,090	55,350	-860	-1.53	35	-
[1309]	26/07/01	56,500	56,990	56,210	56,210	-20	-0.04	49	-
[1309]	26/06/30	56,500	56,900	55,500	56,230	-170	-0.30	57	-
[1309]	26/06/29	54,580	56,400	54,580	56,400	+2,000	+3.68	19	-
[1309]	26/06/26	56,450	56,450	54,040	54,400	-2,050	-3.63	23	-
[1309]	26/06/25	55,300	56,800	55,170	56,450	+1,120	+2.02	43	-
[1309]	26/06/24	55,200	55,940	55,000	55,330	+130	+0.24	47	-
[1309]	26/06/23	57,740	57,740	55,200	55,200	-1,800	-3.16	42	-
[1309]	26/06/22	55,750	57,000	55,280	57,000	+1,690	+3.06	447	-
[1309]	26/06/19	55,170	55,770	54,670	55,310	-220	-0.40	33	-
[1309]	26/06/18	55,250	55,790	55,090	55,530	+280	+0.51	98	-
[1309]	26/06/17	54,420	55,390	54,420	55,250	+320	+0.58	55	-
[1309]	26/06/16	55,500	55,500	54,550	54,930	-570	-1.03	42	-
[1309]	26/06/15	54,810	55,750	54,810	55,500	+690	+1.26	174	-
[1309]	26/06/12	53,530	54,810	53,230	54,810	+1,600	+3.01	70	-
[1309]	26/06/11	54,000	54,000	52,540	53,210	+10	+0.02	67	-
[1309]	26/06/10	52,540	53,400	52,540	53,200	+290	+0.55	121	-
[1309]	26/06/09	54,000	54,000	52,540	52,910	-90	-0.17	68	-
[1309]	26/06/08	54,010	54,010	53,000	53,000	-1,010	-1.87	108	-
[1309]	26/06/05	54,960	54,960	54,010	54,010	-470	-0.86	57	-
[1309]	26/06/04	54,900	55,170	54,480	54,480	-490	-0.89	18	-
[1309]	26/06/03	54,620	55,180	53,040	54,970	+70	+0.13	527	-
[1309]	26/06/02	55,190	55,190	54,540	54,900	+600	+1.10	15	-
[1309]	26/06/01	54,360	55,260	54,300	54,300	-410	-0.75	75	-
[1309]	26/05/29	54,500	54,720	54,500	54,710	+210	+0.39	47	-
[1309]	26/05/28	54,900	54,900	54,430	54,500	+70	+0.13	31	-
[1309]	26/05/27	54,720	55,400	54,360	54,430	-290	-0.53	300	-
[1309]	26/05/26	54,350	55,500	54,350	54,720	-460	-0.83	36	-
[1309]	26/05/25	54,860	55,310	54,150	55,180	+1,050	+1.94	137	-
[1309]	26/05/22	54,010	54,720	54,010	54,130	-470.0	-0.86	81	-
[1309]	26/05/21	55,000	55,580	54,510	54,600	0	+0.00	170	-
[1309]	26/05/20	54,590	54,600	54,400	54,600	+200.0	+0.37	107	-
[1309]	26/05/19	54,050	54,600	53,980	54,400	+390.0	+0.72	86	-
[1309]	26/05/18	55,000	55,000	54,010	54,010	-890.0	-1.62	158	-
[1309]	26/05/15	55,950	55,950	54,900	54,900	-1,030.0	-1.84	211	-
[1309]	26/05/14	56,500	56,500	55,500	55,930	-370.0	-0.66	96	-
[1309]	26/05/13	55,630	56,320	55,630	56,300	+300.0	+0.54	143	-
[1309]	26/05/12	55,540	56,000	55,540	56,000	+790.0	+1.43	132	-
[1309]	26/05/11	54,770	55,870	54,770	55,210	+510.0	+0.93	258	-
[1309]	26/05/08	54,630	55,470	54,540	54,700	-380.0	-0.69	37	-
[1309]	26/05/07	55,800	55,800	55,010	55,080	-250.0	-0.45	70	-
[1309]	26/05/01	55,050	55,330	54,810	55,330	-220.0	-0.40	59	-
[1309]	26/04/30	54,500	55,550	54,500	55,550	+1,280.0	+2.36	212	-
[1309]	26/04/28	54,720	54,720	54,250	54,270	-450.0	-0.82	25	-
[1309]	26/04/27	54,990	54,990	54,040	54,720	+220	+0.40	45	-
[1309]	26/04/24	53,770	54,700	53,670	54,500	+440	+0.81	95	-
[1309]	26/04/23	54,230	54,240	53,520	54,060	-170	-0.31	156	-
[1309]	26/04/22	53,630	54,300	53,630	54,230	-400	-0.73	49	-
[1309]	26/04/21	54,900	54,900	54,340	54,630	0	0.00	33	-
[1309]	26/04/20	53,430	54,630	53,430	54,630	+670	+1.24	268	-
[1309]	26/04/17	54,500	54,500	51,890	53,960	-480	-0.88	259	-
[1309]	26/04/16	54,640	55,000	54,440	54,440	0	0.00	662	-
[1309]	26/04/15	54,780	55,000	54,330	54,440	+560	+1.04	59	-
[1309]	26/04/14	54,230	54,500	53,880	53,880	-350	-0.65	38	-
[1309]	26/04/13	54,100	54,790	53,720	54,230	+610	+1.14	20	-
[1309]	26/04/10	53,140	53,700	53,140	53,620	+480	+0.90	38	-
[1309]	26/04/09	53,120	53,810	53,070	53,140	-140	-0.26	33	-
[1309]	26/04/08	53,500	53,960	52,940	53,280	+760	+1.45	41	-
[1309]	26/04/07	52,070	52,900	52,070	52,520	+450	+0.86	42	-
[1309]	26/04/06	51,920	52,870	51,920	52,070	+150	+0.29	59	-
[1309]	26/04/03	51,900	52,660	51,780	51,920	-10	-0.02	210	-
[1309]	26/04/02	52,380	53,130	51,930	51,930	-820	-1.55	53	-
[1309]	26/04/01	51,960	52,760	51,960	52,750	+790	+1.52	34	-
[1309]	26/03/31	51,360	52,350	51,110	51,960	-350	-0.67	42	-
[1309]	26/03/30	51,190	52,310	50,020	52,310	+200	+0.38	236	-
[1309]	26/03/27	52,110	52,110	51,500	52,110	0	0.00	38	-
[1309]	26/03/26	52,110	52,270	52,110	52,110	-550	-1.04	132	-
[1309]	26/03/25	52,090	52,660	52,090	52,660	+890	+1.72	78	-
[1309]	26/03/24	51,240	52,490	51,000	51,770	+530	+1.03	85	-
[1309]	26/03/23	53,200	53,200	51,020	51,240	-2,560	-4.76	256	-
[1309]	26/03/19	54,500	54,500	53,800	53,800	-680	-1.25	66	-
[1309]	26/03/18	55,190	55,190	53,900	54,480	-170	-0.31	49	-
[1309]	26/03/17	54,400	55,000	53,690	54,650	+630	+1.17	480	-
[1309]	26/03/16	54,310	54,360	53,520	54,020	-290	-0.53	61	-
[1309]	26/03/13	53,700	54,700	53,700	54,310	-390	-0.71	138	-
[1309]	26/03/12	54,630	54,900	54,500	54,700	+190	+0.35	47	-
[1309]	26/03/11	54,510	54,510	54,430	54,510	+20	+0.04	162	-
[1309]	26/03/10	54,000	54,510	53,790	54,490	+880	+1.64	48	-
[1309]	26/03/09	54,030	54,030	52,900	53,610	-980	-1.80	142	-
[1309]	26/03/06	54,350	54,590	53,700	54,590	+760	+1.41	64	-
[1309]	26/03/05	54,410	54,410	53,830	53,830	+100	+0.19	104	-
[1309]	26/03/04	54,100	54,570	53,000	53,730	-1,340	-2.43	550	-
[1309]	26/03/03	55,160	55,700	54,000	55,070	-40	-0.07	1,739	-
[1309]	26/03/02	54,880	55,430	54,750	55,110	-200	-0.36	88	-
[1309]	26/02/27	55,150	55,310	54,730	55,310	-210	-0.38	57	-
[1309]	26/02/26	55,900	56,470	54,900	55,520	-20	-0.04	173	-
[1309]	26/02/25	55,400	55,850	54,800	55,540	+1,140	+2.10	373	-
[1309]	26/02/24	54,600	55,200	54,300	54,400	-60	-0.11	166	-
[1309]	26/02/20	54,400	55,100	54,400	54,460	-300	-0.55	68	-
[1309]	26/02/19	55,000	55,200	54,480	54,760	+190	+0.35	132	-
[1309]	26/02/18	54,880	54,880	54,230	54,570	-310	-0.56	257	-
[1309]	26/02/17	54,800	55,030	54,250	54,880	+160	+0.29	152	-
[1309]	26/02/16	54,790	54,790	54,160	54,720	+250	+0.46	101	-
[1309]	26/02/13	55,540	55,540	54,400	54,470	-1,100	-1.98	68	-
[1309]	26/02/12	56,150	56,260	54,800	55,570	-830	-1.47	409	-
[1309]	26/02/10	56,060	56,480	56,060	56,400	+340	+0.61	52	-
[1309]	26/02/09	55,790	56,480	55,790	56,060	+630	+1.14	332	-
[1309]	26/02/06	55,800	55,800	54,520	55,430	-50	-0.09	199	-
[1309]	26/02/05	55,500	55,800	55,240	55,480	+300	+0.54	463	-
[1309]	26/02/04	54,020	55,180	54,020	55,180	+1,100	+2.03	627	-
[1309]	26/02/03	54,200	54,790	53,770	54,080	+80	+0.15	85	-
[1309]	26/02/02	55,070	55,070	54,000	54,000	-960	-1.75	271	-
[1309]	26/01/30	55,200	55,500	54,420	54,960	-300	-0.54	101	-
[1309]	26/01/29	53,500	55,260	53,500	55,260	+1,150	+2.13	182	-
[1309]	26/01/28	54,450	54,450	53,500	54,110	-340	-0.62	314	-
[1309]	26/01/27	54,430	54,450	54,050	54,450	+400	+0.74	37	-
[1309]	26/01/26	55,000	55,000	54,000	54,050	-1,300	-2.35	204	-
[1309]	26/01/23	56,190	56,190	55,250	55,350	-390	-0.70	269	-
[1309]	26/01/22	56,990	56,990	55,500	55,740	-250	-0.45	119	-
[1309]	26/01/21	56,000	56,000	55,500	55,990	0	0.00	49	-
[1309]	26/01/20	55,760	56,000	55,500	55,990	+230	+0.41	112	-
[1309]	26/01/19	56,780	56,780	55,510	55,760	-20	-0.04	126	-
[1309]	26/01/16	57,000	57,000	55,770	55,780	-650	-1.15	103	-
[1309]	26/01/15	56,110	56,860	55,690	56,430	-1,060	-1.84	222	-
[1309]	26/01/14	56,700	57,500	56,520	57,490	+500	+0.88	203	-
[1309]	26/01/13	56,900	57,500	56,100	56,990	+690	+1.23	454	-
[1309]	26/01/09	56,230	56,440	55,720	56,300	+1,000	+1.81	195	-
[1309]	26/01/08	56,450	56,600	55,300	55,300	-400	-0.72	95	-
[1309]	26/01/07	56,440	56,600	55,700	55,700	-720	-1.28	127	-
[1309]	26/01/06	55,610	56,550	55,220	56,420	+820	+1.47	240	-
[1309]	26/01/05	54,240	55,600	54,240	55,600	+1,600	+2.96	296	-
[1309]	25/12/30	54,490	54,490	53,750	54,000	-240	-0.44	61	-
[1309]	25/12/29	53,970	54,460	53,910	54,240	+310	+0.57	126	-
[1309]	25/12/26	53,800	54,460	53,670	53,930	+140	+0.26	120	-
[1309]	25/12/25	53,230	53,830	53,230	53,790	+460	+0.86	96	-
[1309]	25/12/24	53,640	53,990	53,280	53,330	-60	-0.11	127	-
[1309]	25/12/23	54,000	54,230	53,390	53,390	-250	-0.47	197	-
[1309]	25/12/22	53,200	53,980	53,080	53,640	+630	+1.19	299	-
[1309]	25/12/19	53,000	53,200	52,620	53,010	+90	+0.17	55	-
[1309]	25/12/18	52,440	52,920	52,440	52,920	+120	+0.23	35	-
[1309]	25/12/17	51,810	52,800	51,550	52,800	+920	+1.77	266	-
[1309]	25/12/16	52,270	52,320	51,880	51,880	-770	-1.46	196	-
[1309]	25/12/15	52,150	53,150	52,070	52,650	-50	-0.09	239	-
[1309]	25/12/12	52,520	52,890	52,300	52,700	+20	+0.04	126	-
[1309]	25/12/11	52,580	52,910	52,500	52,680	-200	-0.38	77	-
[1309]	25/12/10	52,910	52,930	52,750	52,880	-130	-0.25	38	-
[1309]	25/12/09	53,500	53,500	52,250	53,010	-490	-0.92	142	-
[1309]	25/12/08	52,560	53,500	52,560	53,500	+950	+1.81	121	-
[1309]	25/12/05	52,280	52,550	52,070	52,550	+270	+0.52	71	-
[1309]	25/12/04	52,010	52,450	52,000	52,280	-20	-0.04	61	-
[1309]	25/12/03	52,120	52,580	52,120	52,300	-200	-0.38	102	-
[1309]	25/12/02	52,950	52,950	52,490	52,500	-90	-0.17	69	-
[1309]	25/12/01	52,200	52,590	52,130	52,590	-210	-0.40	197	-
[1309]	25/11/28	53,000	53,390	52,330	52,800	+350	+0.67	99	-
[1309]	25/11/27	52,250	52,850	52,240	52,450	+200	+0.38	84	-
[1309]	25/11/26	52,200	52,820	52,200	52,250	-60	-0.11	107	-
[1309]	25/11/25	52,010	52,570	52,010	52,310	-260	-0.49	133	-
[1309]	25/11/21	53,350	53,350	51,950	52,570	-1,230	-2.29	161	-
[1309]	25/11/20	53,000	53,800	53,000	53,800	+1,000	+1.89	243	-
[1309]	25/11/19	52,320	52,990	52,320	52,800	+540	+1.03	201	-
[1309]	25/11/18	52,600	52,740	52,260	52,260	-520	-0.99	335	-
[1309]	25/11/17	53,020	53,020	52,380	52,780	-520	-0.98	75	-
[1309]	25/11/14	53,200	53,670	53,170	53,300	0	0.00	55	-
[1309]	25/11/13	53,510	53,510	53,170	53,300	+300	+0.57	224	-
[1309]	25/11/12	52,720	53,000	52,520	53,000	+280	+0.53	28	-
[1309]	25/11/11	52,700	53,010	52,700	52,720	+20	+0.04	136	-
[1309]	25/11/10	52,750	52,950	52,490	52,700	+380	+0.73	146	-
[1309]	25/11/07	52,800	52,800	52,160	52,320	-480	-0.91	61	-
[1309]	25/11/06	52,050	52,800	52,050	52,800	+800	+1.54	91	-
[1309]	25/11/05	51,350	52,000	51,260	52,000	-50	-0.10	283	-
[1309]	25/11/04	52,160	52,590	52,050	52,050	-330	-0.63	75	-
[1309]	25/10/31	52,560	53,410	52,210	52,380	-170	-0.32	215	-
[1309]	25/10/30	53,500	53,600	52,550	52,550	-460	-0.87	89	-
[1309]	25/10/29	53,310	54,480	52,410	53,010	+700	+1.34	487	-
[1309]	25/10/28	53,300	53,300	52,310	52,310	-520	-0.98	336	-
[1309]	25/10/27	52,980	53,290	52,720	52,830	+340	+0.65	219	-
[1309]	25/10/24	51,330	52,490	51,170	52,490	+1,060	+2.06	174	-
[1309]	25/10/23	51,350	51,560	51,010	51,430	+80	+0.16	144	-
[1309]	25/10/22	51,060	51,500	50,910	51,350	+150	+0.29	150	-
[1309]	25/10/21	51,400	51,400	50,640	51,200	+650	+1.29	227	-
[1309]	25/10/20	50,900	51,220	50,550	50,550	+240	+0.48	49	-
[1309]	25/10/17	51,110	51,110	50,310	50,310	-800	-1.57	84	-
[1309]	25/10/16	51,500	51,500	50,910	51,110	+500	+0.99	229	-
[1309]	25/10/15	50,320	51,670	50,320	50,610	+290	+0.58	157	-
[1309]	25/10/14	51,330	51,330	50,320	50,320	-1,010	-1.97	328	-
[1309]	25/10/10	52,400	52,400	51,120	51,330	-580	-1.12	245	-
[1309]	25/10/09	51,710	52,000	51,490	51,910	+530	+1.03	224	-
[1309]	25/10/08	51,480	51,690	51,340	51,380	-110	-0.21	144	-
[1309]	25/10/07	51,420	51,700	50,610	51,490	-220	-0.43	196	-
[1309]	25/10/06	51,870	52,840	51,340	51,710	-160	-0.31	747	-
[1309]	25/10/03	51,450	52,350	51,450	51,870	+360	+0.70	154	-
[1309]	25/10/02	51,490	52,530	51,310	51,510	-70	-0.14	156	-
[1309]	25/10/01	53,810	53,810	51,300	51,580	-2,220	-4.13	331	-
[1309]	25/09/30	54,990	54,990	52,010	53,800	-580	-1.07	299	-
[1309]	25/09/29	52,650	54,390	51,510	54,380	+1,780	+3.38	499	-
[1309]	25/09/26	52,510	53,000	52,320	52,600	+1,090	+2.12	323	-
[1309]	25/09/25	50,180	54,890	50,030	51,510	-1,150	-2.18	2,175	-
[1309]	25/09/24	48,590	55,930	48,590	52,660	+3,700	+7.56	1,453	-
[1309]	25/09/22	49,480	49,480	48,650	48,960	+150	+0.31	223	-
[1309]	25/09/19	48,750	49,220	48,640	48,810	-40	-0.08	288	-
[1309]	25/09/18	49,440	49,480	48,850	48,850	-390	-0.79	763	-
[1309]	25/09/17	49,140	49,380	48,650	49,240	+100	+0.20	173	-
[1309]	25/09/16	49,830	49,850	49,140	49,140	-510	-1.03	243	-
[1309]	25/09/12	49,590	49,700	49,150	49,650	+110	+0.22	197	-
[1309]	25/09/11	49,000	49,540	48,800	49,540	+340	+0.69	274	-
[1309]	25/09/10	49,190	49,200	48,720	49,200	+670	+1.38	117	-
[1309]	25/09/09	49,400	49,400	48,530	48,530	-720	-1.46	55	-
[1309]	25/09/08	49,000	49,380	49,000	49,250	+250	+0.51	126	-
[1309]	25/09/05	48,700	49,000	48,500	49,000	+950	+1.98	146	-