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
[1322]	26/10/29	10,505	10,505	10,335	10,335	-160.0	-1.52	245	-
[1322]	26/10/28	10,575	10,575	10,350	10,495	-30.0	-0.29	310	-
[1322]	26/10/27	10,355	10,580	10,355	10,525	+175.0	+1.69	144	-
[1322]	26/10/26	10,750	10,750	10,340	10,350	-100.0	-0.96	72	-
[1322]	26/10/23	10,330	10,450	10,185	10,450	+120.0	+1.16	288	-
[1322]	26/10/22	10,690	10,690	10,330	10,330	-270.0	-2.55	86	-
[1322]	26/10/21	10,605	10,800	10,600	10,600	0	+0.00	421	-
[1322]	26/10/20	10,620	10,765	10,600	10,600	-45.0	-0.42	133	-
[1322]	26/10/19	10,665	10,680	10,500	10,645	0	+0.00	370	-
[1322]	26/10/16	10,765	10,765	10,645	10,645	+95.0	+0.90	535	-
[1322]	26/10/15	10,825	10,825	10,245	10,550	-310.0	-2.85	494	-
[1322]	26/10/14	11,030	11,030	10,860	10,860	-135.0	-1.23	316	-
[1322]	26/10/13	11,125	11,125	10,795	10,995	-35.0	-0.32	529	-
[1322]	26/10/09	11,040	11,040	10,830	11,030	-20.0	-0.18	455	-
[1322]	26/10/08	11,130	11,200	10,960	11,050	-70.0	-0.63	276	-
[1322]	26/10/07	11,150	11,155	11,005	11,120	+70.0	+0.63	151	-
[1322]	26/10/06	11,170	11,170	11,015	11,050	+20.0	+0.18	456	-
[1322]	26/10/05	11,245	11,245	11,025	11,030	+30.0	+0.27	232	-
[1322]	26/10/02	11,025	11,115	10,955	11,000	-180.0	-1.61	245	-
[1322]	26/10/01	11,295	11,295	11,040	11,180	+60.0	+0.54	494	-
[1322]	26/09/30	11,175	11,175	11,020	11,120	+15.0	+0.14	81	-
[1322]	26/09/29	11,000	11,140	11,000	11,105	+45.0	+0.41	281	-
[1322]	26/09/28	11,350	11,350	11,060	11,060	-335.0	-2.94	1,036	-
[1322]	26/09/25	11,500	11,500	11,300	11,395	-65.0	-0.57	1,214	-
[1322]	26/09/24	11,610	11,610	11,345	11,460	-140.0	-1.21	589	-
[1322]	26/09/18	11,300	11,600	11,215	11,600	+260.0	+2.29	123	-
[1322]	26/09/17	11,245	11,345	11,165	11,340	+115.0	+1.02	265	-
[1322]	26/09/16	11,115	11,310	11,110	11,225	+5.0	+0.04	229	-
[1322]	26/09/15	11,450	11,450	11,200	11,220	-230.0	-2.01	60	-
[1322]	26/09/14	11,455	11,455	11,200	11,450	-5.0	-0.04	131	-
[1322]	26/09/11	11,120	11,455	11,120	11,455	+295.0	+2.64	7,042	-
[1322]	26/09/10	11,160	11,250	11,125	11,160	-90.0	-0.80	137	-
[1322]	26/09/09	11,360	11,360	11,225	11,250	+95.0	+0.85	51	-
[1322]	26/09/08	11,600	11,600	11,155	11,155	-260.0	-2.28	231	-
[1322]	26/09/07	11,450	11,450	11,360	11,415	-45.0	-0.39	1,043	-
[1322]	26/09/04	11,540	11,540	11,380	11,460	-40.0	-0.35	60	-
[1322]	26/09/03	11,700	11,700	11,415	11,500	-70.0	-0.61	65	-
[1322]	26/09/02	11,910	11,910	11,400	11,570	-335.0	-2.81	803	-
[1322]	26/09/01	11,795	11,905	11,795	11,905	+245.0	+2.10	258	-
[1322]	26/08/31	11,795	11,795	11,420	11,660	-105.0	-0.89	584	-
[1322]	26/08/28	11,720	11,765	11,720	11,765	+45.0	+0.38	346	-
[1322]	26/08/27	11,730	11,730	11,650	11,720	-200.0	-1.68	382	-
[1322]	26/08/26	11,740	11,920	11,635	11,920	+310.0	+2.67	47	-
[1322]	26/08/25	11,745	11,745	11,510	11,610	+65.0	+0.56	62	-
[1322]	26/08/24	11,915	11,915	11,525	11,545	-155.0	-1.32	211	-
[1322]	26/08/21	11,580	11,700	11,580	11,700	+75.0	+0.65	160	-
[1322]	26/08/20	11,920	11,920	11,620	11,625	-40.0	-0.34	58	-
[1322]	26/08/19	11,825	11,930	11,510	11,665	-320.0	-2.67	242	-
[1322]	26/08/18	11,995	11,995	11,950	11,985	-10.0	-0.08	46	-
[1322]	26/08/17	11,785	11,995	11,770	11,995	+125.0	+1.05	798	-
[1322]	26/08/14	12,000	12,000	11,850	11,870	-105.0	-0.88	145	-
[1322]	26/08/13	11,895	11,990	11,895	11,975	+75.0	+0.63	662	-
[1322]	26/08/12	11,690	11,900	11,690	11,900	+100.0	+0.85	199	-
[1322]	26/08/10	11,990	11,990	11,780	11,800	-100.0	-0.84	365	-
[1322]	26/08/07	11,785	11,900	11,725	11,900	+320.0	+2.76	864	-
[1322]	26/08/06	11,420	11,670	11,300	11,580	-140.0	-1.19	1,492	-
[1322]	26/08/05	11,600	11,720	11,420	11,720	+260.0	+2.27	304	-
[1322]	26/08/04	11,735	11,735	11,370	11,460	+130.0	+1.15	754	-
[1322]	26/08/03	11,575	11,590	11,330	11,330	-450.0	-3.82	780	-
[1322]	26/07/31	11,985	11,985	11,770	11,780	-65.0	-0.55	1,109	-
[1322]	26/07/30	11,745	11,885	11,580	11,845	-110.0	-0.92	420	-
[1322]	26/07/29	11,800	11,955	11,700	11,955	+205.0	+1.74	218	-
[1322]	26/07/28	12,265	12,265	11,715	11,750	-265.0	-2.21	207	-
[1322]	26/07/27	12,400	12,485	11,910	12,015	-85.0	-0.70	496	-
[1322]	26/07/24	12,325	12,325	12,100	12,100	-100.0	-0.82	127	-
[1322]	26/07/23	12,200	12,230	12,110	12,200	0	+0.00	137	-
[1322]	26/07/22	12,205	12,300	12,190	12,200	+5.0	+0.04	96	-
[1322]	26/07/21	11,665	12,195	11,665	12,195	+575.0	+4.95	773	-
[1322]	26/07/17	11,985	11,985	11,475	11,620	-380	-3.17	1,661	-
[1322]	26/07/16	12,295	12,295	12,000	12,000	-295	-2.40	199	-
[1322]	26/07/15	12,155	12,295	12,145	12,295	+425	+3.58	322	-
[1322]	26/07/14	12,030	12,065	11,800	11,870	-30	-0.25	647	-
[1322]	26/07/13	12,260	12,260	11,900	11,900	-360	-2.94	491	-
[1322]	26/07/10	12,345	12,440	12,260	12,260	+15	+0.12	132	-
[1322]	26/07/09	12,185	12,245	12,080	12,245	+60	+0.49	400	-
[1322]	26/07/08	12,255	12,255	12,100	12,185	+165	+1.37	144	-
[1322]	26/07/07	12,485	12,485	12,020	12,020	-275	-2.24	290	-
[1322]	26/07/06	12,630	12,630	12,070	12,295	+10	+0.08	178	-
[1322]	26/07/03	12,505	12,505	12,030	12,285	+80	+0.66	89	-
[1322]	26/07/02	12,695	12,695	12,205	12,205	-340	-2.71	315	-
[1322]	26/07/01	12,670	12,725	12,545	12,545	+25	+0.20	458	-
[1322]	26/06/30	12,590	12,590	12,395	12,520	+130	+1.05	483	-
[1322]	26/06/29	12,455	12,455	12,200	12,390	+225	+1.85	414	-
[1322]	26/06/26	12,820	12,820	12,155	12,165	-400	-3.18	948	-
[1322]	26/06/25	12,250	12,795	12,250	12,565	+260	+2.11	1,825	-
[1322]	26/06/24	12,555	12,555	12,240	12,305	-85	-0.69	165	-
[1322]	26/06/23	12,915	12,925	12,390	12,390	-525	-4.07	775	-
[1322]	26/06/22	12,785	12,915	12,185	12,915	+430	+3.44	1,615	-
[1322]	26/06/19	12,300	12,600	12,180	12,485	-50	-0.40	572	-
[1322]	26/06/18	12,415	12,580	12,415	12,535	+140	+1.13	235	-
[1322]	26/06/17	12,400	12,400	12,285	12,395	-5	-0.04	1,262	-
[1322]	26/06/16	12,250	12,440	12,250	12,400	+190	+1.56	75	-
[1322]	26/06/15	12,060	12,350	12,060	12,210	+155	+1.29	850	-
[1322]	26/06/12	11,865	12,100	11,865	12,055	+255	+2.16	213	-
[1322]	26/06/11	11,800	11,920	11,800	11,800	-135	-1.13	67	-
[1322]	26/06/10	12,195	12,195	11,915	11,935	+20	+0.17	25	-
[1322]	26/06/09	11,750	11,915	11,750	11,915	+145	+1.23	66	-
[1322]	26/06/08	12,155	12,155	11,770	11,770	-375	-3.09	541	-
[1322]	26/06/05	12,395	12,395	12,145	12,145	-210	-1.70	603	-
[1322]	26/06/04	12,340	12,395	12,205	12,355	-125	-1.00	202	-
[1322]	26/06/03	12,375	12,500	12,265	12,480	+110	+0.89	198	-
[1322]	26/06/02	12,190	12,370	12,055	12,370	+180	+1.48	98	-
[1322]	26/06/01	12,300	12,300	12,100	12,190	-110	-0.89	1,438	-
[1322]	26/05/29	12,200	12,395	12,175	12,300	+100	+0.82	615	-
[1322]	26/05/28	12,390	12,390	12,060	12,200	+20	+0.16	115	-
[1322]	26/05/27	12,265	12,395	12,140	12,180	+5	+0.04	901	-
[1322]	26/05/26	12,330	12,345	12,150	12,175	-45	-0.37	48	-
[1322]	26/05/25	12,100	12,350	11,670	12,220	+125	+1.03	799	-
[1322]	26/05/22	12,060	12,095	11,980	12,095	+35.0	+0.29	774	-
[1322]	26/05/21	12,195	12,395	11,895	12,060	+20.0	+0.17	608	-
[1322]	26/05/20	11,850	12,050	11,850	12,040	+140.0	+1.18	128	-
[1322]	26/05/19	12,000	12,085	11,845	11,900	-15.0	-0.13	225	-
[1322]	26/05/18	11,780	12,060	11,780	11,915	-55.0	-0.46	734	-
[1322]	26/05/15	12,335	12,335	11,970	11,970	-365.0	-2.96	105	-
[1322]	26/05/14	12,250	12,500	12,175	12,335	+45.0	+0.37	2,394	-
[1322]	26/05/13	12,150	12,290	12,150	12,290	+110.0	+0.90	252	-
[1322]	26/05/12	12,220	12,250	12,115	12,180	-20.0	-0.16	1,910	-
[1322]	26/05/11	12,130	12,200	11,930	12,200	+205.0	+1.71	1,024	-
[1322]	26/05/08	12,120	12,120	11,880	11,995	-30.0	-0.25	256	-
[1322]	26/05/07	11,940	12,080	11,915	12,025	+100.0	+0.84	411	-
[1322]	26/05/01	11,805	11,975	11,575	11,925	-75.0	-0.62	358	-
[1322]	26/04/30	11,810	12,000	11,810	12,000	+165.0	+1.39	463	-
[1322]	26/04/28	11,985	11,985	11,835	11,835	+20.0	+0.17	253	-
[1322]	26/04/27	11,890	11,900	11,810	11,815	-75	-0.63	309	-
[1322]	26/04/24	12,000	12,040	11,800	11,890	+20	+0.17	165	-
[1322]	26/04/23	11,995	12,060	11,825	11,870	-110	-0.92	2,197	-
[1322]	26/04/22	12,050	12,050	11,815	11,980	-210	-1.72	1,445	-
[1322]	26/04/21	11,765	12,190	11,750	12,190	+375	+3.17	2,559	-
[1322]	26/04/20	11,900	11,900	11,750	11,815	+115	+0.98	227	-
[1322]	26/04/17	11,665	11,800	11,665	11,700	-80	-0.68	245	-
[1322]	26/04/16	11,815	12,000	11,675	11,780	-10	-0.08	407	-
[1322]	26/04/15	11,810	11,810	11,700	11,790	+95	+0.81	245	-
[1322]	26/04/14	11,570	11,695	11,535	11,695	+340	+2.99	1,140	-
[1322]	26/04/13	11,535	11,535	11,355	11,355	-180	-1.56	221	-
[1322]	26/04/10	11,375	11,535	11,375	11,535	+210	+1.85	379	-
[1322]	26/04/09	11,305	11,325	11,275	11,325	+45	+0.40	278	-
[1322]	26/04/08	11,290	11,380	11,095	11,280	+305	+2.78	665	-
[1322]	26/04/07	11,015	11,015	10,975	10,975	-40	-0.36	5	-
[1322]	26/04/06	11,000	11,150	10,925	11,015	+15	+0.14	298	-
[1322]	26/04/03	11,000	11,070	10,980	11,000	-40	-0.36	68	-
[1322]	26/04/02	11,250	11,250	11,005	11,040	-80	-0.72	438	-
[1322]	26/04/01	11,220	11,220	11,075	11,120	+190	+1.74	164	-
[1322]	26/03/31	10,905	11,110	10,905	10,930	-50	-0.46	341	-
[1322]	26/03/30	11,035	11,035	10,505	10,980	-55	-0.50	1,270	-
[1322]	26/03/27	11,110	11,130	10,910	11,035	-120	-1.08	384	-
[1322]	26/03/26	11,200	11,200	10,975	11,155	+105	+0.95	672	-
[1322]	26/03/25	10,920	11,100	10,905	11,050	+285	+2.65	560	-
[1322]	26/03/24	10,865	10,880	10,740	10,765	-25	-0.23	451	-
[1322]	26/03/23	10,995	11,100	10,790	10,790	-510	-4.51	1,185	-
[1322]	26/03/19	11,370	11,370	11,290	11,300	-60	-0.53	388	-
[1322]	26/03/18	11,355	11,425	11,330	11,360	-130	-1.13	442	-
[1322]	26/03/17	11,360	11,590	11,360	11,490	+130	+1.14	764	-
[1322]	26/03/16	11,410	11,480	11,355	11,360	-160	-1.39	1,278	-
[1322]	26/03/13	11,450	11,540	11,440	11,520	+70	+0.61	965	-
[1322]	26/03/12	11,455	11,565	11,450	11,450	-75	-0.65	797	-
[1322]	26/03/11	11,390	11,525	11,370	11,525	+175	+1.54	2,659	-
[1322]	26/03/10	11,230	11,350	11,225	11,350	+100	+0.89	535	-
[1322]	26/03/09	11,240	11,250	10,640	11,250	-85	-0.75	1,674	-
[1322]	26/03/06	11,150	11,340	11,150	11,335	+115	+1.02	881	-
[1322]	26/03/05	11,295	11,295	11,200	11,220	+180	+1.63	1,048	-
[1322]	26/03/04	11,105	11,240	11,040	11,040	-360	-3.16	710	-
[1322]	26/03/03	11,350	11,520	11,040	11,400	-40	-0.35	3,490	-
[1322]	26/03/02	11,255	11,440	11,250	11,440	+100	+0.88	887	-
[1322]	26/02/27	11,575	11,575	11,330	11,340	-160	-1.39	508	-
[1322]	26/02/26	11,445	11,520	11,445	11,500	0	0.00	252	-
[1322]	26/02/25	11,360	11,525	11,345	11,500	+185	+1.63	1,354	-
[1322]	26/02/24	11,395	11,595	11,120	11,315	+65	+0.58	2,046	-
[1322]	26/02/20	11,395	11,400	11,220	11,250	-100	-0.88	354	-
[1322]	26/02/19	11,295	11,380	11,295	11,350	+100	+0.89	902	-
[1322]	26/02/18	11,330	11,330	11,170	11,250	+80	+0.72	287	-
[1322]	26/02/17	11,310	11,485	11,160	11,170	-140	-1.24	435	-
[1322]	26/02/16	11,050	11,310	11,050	11,310	+105	+0.94	908	-
[1322]	26/02/13	11,305	11,340	11,200	11,205	-150	-1.32	874	-
[1322]	26/02/12	11,500	11,500	11,280	11,355	-220	-1.90	1,359	-
[1322]	26/02/10	11,600	11,605	11,500	11,575	+50	+0.43	938	-
[1322]	26/02/09	11,400	11,525	11,335	11,525	+225	+1.99	2,134	-
[1322]	26/02/06	11,320	11,395	11,145	11,300	+5	+0.04	4,106	-
[1322]	26/02/05	11,290	11,320	11,080	11,295	+70	+0.62	4,035	-
[1322]	26/02/04	11,220	11,225	11,100	11,225	+125	+1.13	1,222	-
[1322]	26/02/03	10,920	11,100	10,920	11,100	+200	+1.83	2,637	-
[1322]	26/02/02	11,050	11,155	10,855	10,900	-150	-1.36	1,334	-
[1322]	26/01/30	11,290	11,290	10,985	11,050	-240	-2.13	750	-
[1322]	26/01/29	11,060	11,290	11,000	11,290	+215	+1.94	413	-
[1322]	26/01/28	11,025	11,090	11,000	11,075	-95	-0.85	623	-
[1322]	26/01/27	11,020	11,195	11,020	11,170	+20	+0.18	509	-
[1322]	26/01/26	11,180	11,330	11,035	11,150	-210	-1.85	1,064	-
[1322]	26/01/23	11,470	11,565	11,355	11,360	-40	-0.35	578	-
[1322]	26/01/22	11,500	11,500	11,340	11,400	+65	+0.57	420	-
[1322]	26/01/21	11,500	11,500	11,335	11,335	-65	-0.57	501	-
[1322]	26/01/20	11,330	11,600	11,330	11,400	+10	+0.09	518	-
[1322]	26/01/19	11,370	11,465	11,305	11,390	-15	-0.13	404	-
[1322]	26/01/16	11,600	11,600	11,405	11,405	0	0.00	178	-
[1322]	26/01/15	11,500	11,500	11,405	11,405	-95	-0.83	341	-
[1322]	26/01/14	11,600	11,650	11,440	11,500	-75	-0.65	1,210	-
[1322]	26/01/13	11,630	11,650	11,480	11,575	+175	+1.54	923	-
[1322]	26/01/09	11,500	11,500	11,210	11,400	-5	-0.04	502	-
[1322]	26/01/08	11,400	11,405	11,230	11,405	+90	+0.80	582	-
[1322]	26/01/07	11,550	11,550	11,140	11,315	-35	-0.31	483	-
[1322]	26/01/06	11,270	11,350	11,270	11,350	+25	+0.22	400	-
[1322]	26/01/05	11,125	11,325	11,120	11,325	+285	+2.58	1,521	-
[1322]	25/12/30	11,090	11,100	10,930	11,040	+35	+0.32	168	-
[1322]	25/12/29	11,100	11,100	10,915	11,005	-25	-0.23	614	-
[1322]	25/12/26	11,080	11,080	10,965	11,030	+50	+0.46	365	-
[1322]	25/12/25	10,890	11,050	10,890	10,980	+90	+0.83	666	-
[1322]	25/12/24	10,995	10,995	10,865	10,890	+20	+0.18	261	-
[1322]	25/12/23	10,900	10,995	10,860	10,870	-45	-0.41	799	-
[1322]	25/12/22	10,800	11,000	10,800	10,915	+240	+2.25	1,094	-
[1322]	25/12/19	10,705	10,770	10,675	10,675	-65	-0.61	694	-
[1322]	25/12/18	10,800	10,800	10,665	10,740	-10	-0.09	562	-
[1322]	25/12/17	10,495	10,750	10,460	10,750	+220	+2.09	770	-
[1322]	25/12/16	10,635	10,725	10,500	10,530	-245	-2.27	834	-
[1322]	25/12/15	10,845	10,845	10,495	10,775	+5	+0.05	334	-
[1322]	25/12/12	10,880	10,880	10,660	10,770	+90	+0.84	366	-
[1322]	25/12/11	10,725	10,750	10,680	10,680	-80	-0.74	68	-
[1322]	25/12/10	10,860	10,860	10,670	10,760	-5	-0.05	563	-
[1322]	25/12/09	10,860	10,875	10,765	10,765	0	0.00	230	-
[1322]	25/12/08	10,685	10,850	10,670	10,765	+115	+1.08	1,059	-
[1322]	25/12/05	10,600	10,650	10,550	10,650	-10	-0.09	122	-
[1322]	25/12/04	10,695	10,695	10,570	10,660	-35	-0.33	186	-
[1322]	25/12/03	10,695	10,700	10,620	10,695	0	0.00	336	-
[1322]	25/12/02	10,710	10,710	10,580	10,695	+60	+0.56	202	-
[1322]	25/12/01	10,615	10,690	10,565	10,635	+35	+0.33	691	-
[1322]	25/11/28	10,610	10,615	10,555	10,600	-15	-0.14	408	-
[1322]	25/11/27	10,600	10,660	10,600	10,615	+15	+0.14	243	-
[1322]	25/11/26	10,600	10,600	10,540	10,600	0	0.00	369	-
[1322]	25/11/25	10,625	10,625	10,405	10,600	-25	-0.24	550	-
[1322]	25/11/21	10,840	10,840	10,490	10,625	-200	-1.85	1,093	-
[1322]	25/11/20	10,790	10,830	10,520	10,825	+155	+1.45	255	-
[1322]	25/11/19	10,580	10,670	10,580	10,670	+120	+1.14	354	-
[1322]	25/11/18	10,560	10,700	10,550	10,550	-50	-0.47	1,011	-
[1322]	25/11/17	10,670	10,700	10,600	10,600	-170	-1.58	469	-
[1322]	25/11/14	10,845	10,845	10,765	10,770	-55	-0.51	303	-
[1322]	25/11/13	10,810	10,875	10,805	10,825	+20	+0.19	1,232	-
[1322]	25/11/12	10,820	10,820	10,640	10,805	+155	+1.46	2,692	-
[1322]	25/11/11	10,845	10,845	10,645	10,650	-85	-0.79	756	-
[1322]	25/11/10	10,800	10,840	10,685	10,735	+55	+0.51	335	-
[1322]	25/11/07	10,630	10,740	10,630	10,680	-115	-1.07	850	-
[1322]	25/11/06	10,640	10,795	10,620	10,795	+185	+1.74	965	-
[1322]	25/11/05	10,600	10,610	10,135	10,610	-80	-0.75	1,093	-
[1322]	25/11/04	10,745	10,750	10,540	10,690	-30	-0.28	797	-
[1322]	25/10/31	10,980	10,980	10,720	10,720	-185	-1.70	705	-
[1322]	25/10/30	10,800	10,980	10,800	10,905	+65	+0.60	1,363	-
[1322]	25/10/29	10,750	10,845	10,605	10,840	-5	-0.05	971	-
[1322]	25/10/28	10,860	10,870	10,700	10,845	-15	-0.14	677	-
[1322]	25/10/27	10,800	10,900	10,725	10,860	+205	+1.92	1,081	-
[1322]	25/10/24	10,520	10,660	10,520	10,655	+235	+2.26	310	-
[1322]	25/10/23	10,500	10,500	10,315	10,420	-60	-0.57	283	-
[1322]	25/10/22	10,560	10,560	10,350	10,480	-60	-0.57	397	-
[1322]	25/10/21	10,255	10,545	10,245	10,540	+305	+2.98	903	-
[1322]	25/10/20	10,250	10,320	10,155	10,235	+80	+0.79	233	-
[1322]	25/10/17	10,300	10,400	10,100	10,155	-245	-2.36	369	-
[1322]	25/10/16	10,570	10,570	10,230	10,400	+80	+0.78	166	-
[1322]	25/10/15	10,325	10,770	10,045	10,320	+50	+0.49	1,025	-
[1322]	25/10/14	10,580	10,580	10,270	10,270	-380	-3.57	2,443	-
[1322]	25/10/10	10,880	10,880	10,555	10,650	-100	-0.93	395	-
[1322]	25/10/09	10,610	10,850	10,605	10,750	+160	+1.51	717	-
[1322]	25/10/08	10,510	10,625	10,510	10,590	+30	+0.28	290	-
[1322]	25/10/07	10,560	10,690	10,475	10,560	+60	+0.57	774	-
[1322]	25/10/06	10,585	10,960	10,400	10,500	-80	-0.76	1,823	-
[1322]	25/10/03	10,300	10,580	10,300	10,580	+190	+1.83	602	-
[1322]	25/10/02	10,310	10,700	10,310	10,390	+20	+0.19	1,018	-
[1322]	25/10/01	10,965	10,965	10,350	10,370	-380	-3.53	2,937	-
[1322]	25/09/30	10,920	11,450	10,600	10,750	-130	-1.19	3,491	-
[1322]	25/09/29	10,915	10,915	10,515	10,880	+245	+2.30	2,573	-
[1322]	25/09/26	10,790	10,860	10,400	10,635	+165	+1.58	1,961	-
[1322]	25/09/25	10,600	10,915	10,160	10,470	-125	-1.18	2,978	-
[1322]	25/09/24	10,005	10,600	9,980	10,595	+590	+5.90	4,446	-
[1322]	25/09/22	10,075	10,115	9,955	10,005	-25	-0.25	6,693	-
[1322]	25/09/19	9,996	10,030	9,864	10,030	+80	+0.80	1,679	-
[1322]	25/09/18	10,050	10,085	9,910	9,950	-50	-0.50	1,980	-
[1322]	25/09/17	9,949	10,040	9,900	10,000	+65	+0.65	1,306	-
[1322]	25/09/16	10,100	10,100	9,891	9,935	-80	-0.80	1,500	-
[1322]	25/09/12	10,150	10,160	9,988	10,015	-35	-0.35	3,226	-
[1322]	25/09/11	9,851	10,050	9,704	10,050	+165	+1.67	4,887	-
[1322]	25/09/10	9,704	9,885	9,704	9,885	+185	+1.91	436	-
[1322]	25/09/09	9,900	9,900	9,700	9,700	-138	-1.40	3,000	-
[1322]	25/09/08	9,905	9,911	9,705	9,838	+6	+0.06	1,122	-
[1322]	25/09/05	9,600	9,832	9,570	9,832	+262	+2.74	2,730	-