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
[1593]	26/10/30	37,510	37,650	37,080	37,160	-300.0	-0.80	15,121	-
[1593]	26/10/29	37,660	37,660	37,290	37,460	-120.0	-0.32	356	-
[1593]	26/10/28	38,350	38,350	37,550	37,580	-130.0	-0.34	1,615	-
[1593]	26/10/27	37,780	37,780	37,600	37,710	+210.0	+0.56	3,245	-
[1593]	26/10/26	37,530	37,660	37,430	37,500	+200.0	+0.54	7,186	-
[1593]	26/10/23	37,570	37,570	36,970	37,300	-410.0	-1.09	866	-
[1593]	26/10/22	38,180	38,220	37,610	37,710	-340.0	-0.89	2,149	-
[1593]	26/10/21	38,250	38,250	38,040	38,050	+370.0	+0.98	5,339	-
[1593]	26/10/20	38,120	38,120	37,650	37,680	-500.0	-1.31	1,123	-
[1593]	26/10/19	37,830	38,200	37,670	38,180	+50.0	+0.13	7,246	-
[1593]	26/10/16	37,980	38,270	37,980	38,130	+560.0	+1.49	472	-
[1593]	26/10/15	37,820	37,820	37,340	37,570	-830.0	-2.16	7,513	-
[1593]	26/10/14	38,610	38,610	38,400	38,400	+20.0	+0.05	18	-
[1593]	26/10/13	38,410	38,410	38,220	38,380	+60.0	+0.16	849	-
[1593]	26/10/09	38,320	38,320	38,110	38,320	+60.0	+0.16	649	-
[1593]	26/10/08	38,550	38,550	38,090	38,260	-510.0	-1.32	1,159	-
[1593]	26/10/07	38,920	39,070	38,760	38,770	-160.0	-0.41	745	-
[1593]	26/10/06	38,680	38,930	38,670	38,930	+410.0	+1.06	2,595	-
[1593]	26/10/05	38,770	38,770	38,370	38,520	+430.0	+1.13	849	-
[1593]	26/10/02	38,070	38,240	38,050	38,090	-310.0	-0.81	423	-
[1593]	26/10/01	37,840	38,440	37,840	38,400	+180.0	+0.47	5,581	-
[1593]	26/09/30	37,610	38,230	37,610	38,220	+690.0	+1.84	5,870	-
[1593]	26/09/29	37,870	37,870	37,400	37,530	-340.0	-0.90	524	-
[1593]	26/09/28	38,200	38,200	37,870	37,870	-130.0	-0.34	1,252	-
[1593]	26/09/25	37,820	38,090	37,780	38,000	+280.0	+0.74	2,092	-
[1593]	26/09/24	37,920	37,920	37,720	37,720	-30.0	-0.08	1,638	-
[1593]	26/09/18	37,870	37,950	37,610	37,750	+20.0	+0.05	9,101	-
[1593]	26/09/17	37,900	37,930	37,690	37,730	+310.0	+0.83	9,847	-
[1593]	26/09/16	37,230	37,510	37,230	37,420	+120.0	+0.32	2,993	-
[1593]	26/09/15	37,680	37,680	37,200	37,300	-150.0	-0.40	2,187	-
[1593]	26/09/14	36,870	37,540	36,870	37,450	+330.0	+0.89	7,925	-
[1593]	26/09/11	36,690	37,160	36,650	37,120	-150.0	-0.40	5,296	-
[1593]	26/09/10	37,310	37,310	37,180	37,270	-200.0	-0.53	3,645	-
[1593]	26/09/09	37,350	37,630	37,340	37,470	+70.0	+0.19	9,368	-
[1593]	26/09/08	37,780	37,960	37,400	37,400	-640.0	-1.68	11,170	-
[1593]	26/09/07	38,180	38,210	37,990	38,040	+130.0	+0.34	700	-
[1593]	26/09/04	38,150	38,150	37,740	37,910	-80.0	-0.21	191	-
[1593]	26/09/03	37,990	38,200	37,860	37,990	+230.0	+0.61	2,103	-
[1593]	26/09/02	38,300	38,300	37,760	37,760	-1,040.0	-2.68	4,730	-
[1593]	26/09/01	38,440	38,800	38,290	38,800	+360.0	+0.94	1,396	-
[1593]	26/08/31	38,180	38,460	38,010	38,440	-30.0	-0.08	2,401	-
[1593]	26/08/28	38,190	38,530	38,180	38,470	+360.0	+0.94	3,783	-
[1593]	26/08/27	38,700	38,700	38,110	38,110	-220.0	-0.57	8,328	-
[1593]	26/08/26	38,000	38,330	38,000	38,330	+360.0	+0.95	44	-
[1593]	26/08/25	37,820	37,980	37,760	37,970	+140.0	+0.37	1,905	-
[1593]	26/08/24	38,030	38,030	37,750	37,830	-20.0	-0.05	126	-
[1593]	26/08/21	37,630	37,850	37,340	37,850	+220.0	+0.58	2,504	-
[1593]	26/08/20	37,660	37,690	37,480	37,630	+290.0	+0.78	2,524	-
[1593]	26/08/19	37,720	37,720	37,230	37,340	-1,080.0	-2.81	6,980	-
[1593]	26/08/18	38,900	38,900	38,370	38,420	-430.0	-1.11	544	-
[1593]	26/08/17	39,250	39,250	38,700	38,850	-160.0	-0.41	2,997	-
[1593]	26/08/14	38,950	39,210	38,950	39,010	+100.0	+0.26	2,185	-
[1593]	26/08/13	38,750	38,910	38,660	38,910	+360.0	+0.93	851	-
[1593]	26/08/12	38,220	38,550	38,160	38,550	+380.0	+1.00	5,106	-
[1593]	26/08/10	38,150	38,280	37,900	38,170	+300.0	+0.79	5,575	-
[1593]	26/08/07	37,870	37,900	37,650	37,870	+70.0	+0.19	294	-
[1593]	26/08/06	37,470	37,800	37,450	37,800	+60.0	+0.16	11,721	-
[1593]	26/08/05	37,330	37,740	37,270	37,740	+690.0	+1.86	3,629	-
[1593]	26/08/04	36,670	37,050	36,500	37,050	+260.0	+0.71	1,125	-
[1593]	26/08/03	36,740	36,840	36,090	36,790	-430.0	-1.16	3,517	-
[1593]	26/07/31	37,140	37,730	37,080	37,220	+430.0	+1.17	3,840	-
[1593]	26/07/30	36,500	36,890	36,360	36,790	+90.0	+0.25	2,330	-
[1593]	26/07/29	37,010	37,010	36,440	36,700	+50.0	+0.14	2,290	-
[1593]	26/07/28	37,190	37,190	36,580	36,650	-1,020.0	-2.71	11,866	-
[1593]	26/07/27	37,500	37,670	37,300	37,670	+440.0	+1.18	3,025	-
[1593]	26/07/24	37,120	37,250	37,090	37,230	-320.0	-0.85	550	-
[1593]	26/07/23	37,590	37,700	37,550	37,550	-20.0	-0.05	121	-
[1593]	26/07/22	37,550	37,870	37,550	37,570	+300.0	+0.80	409	-
[1593]	26/07/21	36,760	37,270	36,560	37,270	+530.0	+1.44	1,041	-
[1593]	26/07/17	37,100	37,100	35,890	36,740	-690	-1.84	1,871	-
[1593]	26/07/16	37,600	37,730	37,400	37,430	-560	-1.47	2,200	-
[1593]	26/07/15	37,990	37,990	37,560	37,990	+10	+0.03	4,353	-
[1593]	26/07/14	37,750	38,000	37,440	37,980	+360	+0.96	9,002	-
[1593]	26/07/13	38,140	38,250	37,500	37,620	-360	-0.95	951	-
[1593]	26/07/10	38,310	38,310	37,970	37,980	+280	+0.74	3,662	-
[1593]	26/07/09	37,530	37,810	37,530	37,700	+110	+0.29	239	-
[1593]	26/07/08	38,250	38,250	37,590	37,590	-660	-1.73	3,002	-
[1593]	26/07/07	38,730	38,850	38,200	38,250	-250	-0.65	2,915	-
[1593]	26/07/06	38,420	38,690	38,320	38,500	+310	+0.81	2,733	-
[1593]	26/07/03	38,050	38,220	37,750	38,190	+250	+0.66	102	-
[1593]	26/07/02	37,730	38,130	37,730	37,940	+100	+0.26	1,858	-
[1593]	26/07/01	38,050	38,220	37,720	37,840	+20	+0.05	655	-
[1593]	26/06/30	37,740	37,900	37,510	37,820	+410	+1.10	979	-
[1593]	26/06/29	37,480	37,810	37,180	37,410	+220	+0.59	2,237	-
[1593]	26/06/26	37,390	38,000	37,050	37,190	-640	-1.69	1,009	-
[1593]	26/06/25	37,760	38,000	37,650	37,830	+370	+0.99	792	-
[1593]	26/06/24	37,750	37,760	37,140	37,460	-180	-0.48	3,640	-
[1593]	26/06/23	38,560	38,560	37,640	37,640	-1,140	-2.94	3,377	-
[1593]	26/06/22	37,900	38,780	37,900	38,780	+880	+2.32	4,078	-
[1593]	26/06/19	38,530	38,650	37,900	37,900	-490	-1.28	2,269	-
[1593]	26/06/18	38,170	38,520	38,170	38,390	+630	+1.67	141	-
[1593]	26/06/17	37,380	37,940	37,380	37,760	+290	+0.77	6,323	-
[1593]	26/06/16	37,640	37,640	37,450	37,470	-260	-0.69	639	-
[1593]	26/06/15	37,190	37,870	37,190	37,730	+1,240	+3.40	3,427	-
[1593]	26/06/12	36,630	36,870	36,480	36,490	+560	+1.56	1,413	-
[1593]	26/06/11	35,480	36,020	35,380	35,930	-150	-0.42	1,331	-
[1593]	26/06/10	36,530	36,530	35,950	36,080	-460	-1.26	1,346	-
[1593]	26/06/09	36,730	36,730	36,160	36,540	+330	+0.91	796	-
[1593]	26/06/08	36,090	36,460	35,860	36,210	-910	-2.45	1,222	-
[1593]	26/06/05	37,350	37,350	36,950	37,120	-80	-0.22	1,788	-
[1593]	26/06/04	37,260	37,340	37,100	37,200	-620	-1.64	2,448	-
[1593]	26/06/03	37,240	37,950	37,240	37,820	+670	+1.80	2,427	-
[1593]	26/06/02	36,960	37,150	36,570	37,150	0	0.00	14,833	-
[1593]	26/06/01	37,290	37,430	37,100	37,150	-410	-1.09	688	-
[1593]	26/05/29	37,100	37,610	37,100	37,560	+830	+2.26	688	-
[1593]	26/05/28	37,070	37,070	36,530	36,730	-40	-0.11	787	-
[1593]	26/05/27	37,390	37,410	36,770	36,770	-390	-1.05	319	-
[1593]	26/05/26	37,220	37,220	36,950	37,160	-40	-0.11	1,091	-
[1593]	26/05/25	36,890	37,230	36,840	37,200	+520	+1.42	427	-
[1593]	26/05/22	36,290	36,700	36,290	36,680	+400.0	+1.10	178	-
[1593]	26/05/21	36,270	36,390	36,150	36,280	+670.0	+1.88	1,087	-
[1593]	26/05/20	36,240	36,240	35,330	35,610	-510.0	-1.41	1,619	-
[1593]	26/05/19	36,460	36,460	36,060	36,120	+130.0	+0.36	301	-
[1593]	26/05/18	36,620	36,620	35,890	35,990	-630.0	-1.72	2,023	-
[1593]	26/05/15	36,880	37,130	36,180	36,620	-90.0	-0.25	4,652	-
[1593]	26/05/14	37,290	37,290	36,710	36,710	-640.0	-1.71	242	-
[1593]	26/05/13	36,750	37,350	36,750	37,350	+690.0	+1.88	114	-
[1593]	26/05/12	36,740	36,820	36,480	36,660	+350.0	+0.96	147	-
[1593]	26/05/11	36,470	36,520	36,250	36,310	+110.0	+0.30	513	-
[1593]	26/05/08	36,310	36,310	36,010	36,200	-230.0	-0.63	421	-
[1593]	26/05/07	35,800	36,530	35,800	36,430	+1,180.0	+3.35	1,839	-
[1593]	26/05/01	35,200	35,330	34,920	35,250	+50.0	+0.14	141	-
[1593]	26/04/30	35,400	35,400	35,000	35,200	-380.0	-1.07	2,405	-
[1593]	26/04/28	35,490	35,640	35,480	35,580	+130.0	+0.37	668	-
[1593]	26/04/27	35,360	35,450	34,920	35,450	+300	+0.85	1,233	-
[1593]	26/04/24	35,370	35,370	35,040	35,150	+20	+0.06	39	-
[1593]	26/04/23	35,340	35,340	34,800	35,130	-210	-0.59	534	-
[1593]	26/04/22	35,440	35,440	35,220	35,340	-210	-0.59	224	-
[1593]	26/04/21	35,670	35,670	35,500	35,550	+10	+0.03	399	-
[1593]	26/04/20	35,570	35,600	35,490	35,540	+160	+0.45	148	-
[1593]	26/04/17	35,600	35,620	35,380	35,380	-520	-1.45	550	-
[1593]	26/04/16	35,700	35,900	35,640	35,900	+530	+1.50	154	-
[1593]	26/04/15	35,750	35,750	35,370	35,370	+100	+0.28	437	-
[1593]	26/04/14	35,450	35,450	35,190	35,270	+300	+0.86	642	-
[1593]	26/04/13	35,020	35,180	34,800	34,970	-110	-0.31	965	-
[1593]	26/04/10	35,350	35,350	34,910	35,080	-120	-0.34	3,690	-
[1593]	26/04/09	35,630	35,630	35,090	35,200	-250	-0.71	1,046	-
[1593]	26/04/08	35,620	35,620	35,220	35,450	+1,140	+3.32	1,430	-
[1593]	26/04/07	34,490	34,500	34,170	34,310	+60	+0.18	1,010	-
[1593]	26/04/06	34,300	34,490	34,250	34,250	+10	+0.03	219	-
[1593]	26/04/03	34,150	34,340	34,130	34,240	+360	+1.06	1,198	-
[1593]	26/04/02	34,650	34,880	33,840	33,880	-610	-1.77	4,177	-
[1593]	26/04/01	33,920	34,490	33,810	34,490	+1,500	+4.55	412	-
[1593]	26/03/31	33,280	33,550	32,800	32,990	-410	-1.23	505	-
[1593]	26/03/30	32,660	33,400	32,650	33,400	-630	-1.85	669	-
[1593]	26/03/27	33,780	34,120	33,590	34,030	+50	+0.15	272	-
[1593]	26/03/26	34,100	34,250	33,700	33,980	-90	-0.26	1,311	-
[1593]	26/03/25	33,760	34,070	33,760	34,070	+570	+1.70	1,224	-
[1593]	26/03/24	33,270	33,500	32,910	33,500	+970	+2.98	2,672	-
[1593]	26/03/23	32,750	32,750	32,160	32,530	-1,550	-4.55	6,951	-
[1593]	26/03/19	34,110	34,110	33,720	34,080	-700	-2.01	1,123	-
[1593]	26/03/18	34,250	34,780	34,200	34,780	+890	+2.63	129	-
[1593]	26/03/17	34,160	34,170	33,770	33,890	+190	+0.56	167	-
[1593]	26/03/16	33,860	33,860	33,480	33,700	-150	-0.44	3,114	-
[1593]	26/03/13	33,420	33,930	33,380	33,850	-70	-0.21	185	-
[1593]	26/03/12	33,860	34,190	33,730	33,920	-560	-1.62	2,855	-
[1593]	26/03/11	34,420	34,850	34,420	34,480	+360	+1.06	550	-
[1593]	26/03/10	34,030	34,390	33,880	34,120	+600	+1.79	658	-
[1593]	26/03/09	32,880	33,520	32,580	33,520	-1,160	-3.34	1,840	-
[1593]	26/03/06	34,010	34,680	34,010	34,680	+180	+0.52	565	-
[1593]	26/03/05	35,110	35,200	34,340	34,500	+510	+1.50	1,225	-
[1593]	26/03/04	34,100	34,610	33,450	33,990	-1,260	-3.57	8,147	-
[1593]	26/03/03	35,870	35,940	35,030	35,250	-1,060	-2.92	7,449	-
[1593]	26/03/02	35,720	36,310	35,700	36,310	-270	-0.74	2,398	-
[1593]	26/02/27	36,220	36,620	36,150	36,580	+430	+1.19	142	-
[1593]	26/02/26	36,180	36,310	36,110	36,150	+310	+0.86	196	-
[1593]	26/02/25	35,870	35,950	35,490	35,840	+300	+0.84	244	-
[1593]	26/02/24	35,420	35,540	35,280	35,540	+110	+0.31	455	-
[1593]	26/02/20	35,600	35,600	35,330	35,430	-340	-0.95	94	-
[1593]	26/02/19	35,510	35,790	35,470	35,770	+410	+1.16	2,094	-
[1593]	26/02/18	35,120	35,450	35,120	35,360	+240	+0.68	2,045	-
[1593]	26/02/17	35,270	35,270	34,760	35,120	-150	-0.43	643	-
[1593]	26/02/16	35,520	35,530	35,150	35,270	-260	-0.73	552	-
[1593]	26/02/13	35,670	35,730	35,450	35,530	-470	-1.31	430	-
[1593]	26/02/12	35,760	36,030	35,760	36,000	+310	+0.87	285	-
[1593]	26/02/10	35,330	35,870	35,330	35,690	+650	+1.86	1,182	-
[1593]	26/02/09	35,410	35,420	35,010	35,040	+940	+2.76	1,626	-
[1593]	26/02/06	33,750	34,100	33,430	34,100	+300	+0.89	467	-
[1593]	26/02/05	34,040	34,120	33,680	33,800	-60	-0.18	114	-
[1593]	26/02/04	33,580	33,860	33,560	33,860	+110	+0.33	2,041	-
[1593]	26/02/03	33,240	33,770	33,240	33,750	+1,020	+3.12	708	-
[1593]	26/02/02	33,320	33,540	32,730	32,730	-290	-0.88	406	-
[1593]	26/01/30	32,900	33,030	32,770	33,020	+130	+0.40	145	-
[1593]	26/01/29	32,810	32,930	32,550	32,890	-350	-1.05	404	-
[1593]	26/01/28	32,940	33,240	32,650	33,240	+300	+0.91	3,917	-
[1593]	26/01/27	32,860	33,050	32,700	32,940	-620	-1.85	3,272	-
[1593]	26/01/26	33,080	33,560	32,850	33,560	-80	-0.24	988	-
[1593]	26/01/23	33,510	33,710	33,510	33,640	+130	+0.39	823	-
[1593]	26/01/22	33,600	33,650	33,480	33,510	+280	+0.84	457	-
[1593]	26/01/21	33,460	33,460	33,060	33,230	-290	-0.87	19,696	-
[1593]	26/01/20	33,640	33,690	33,510	33,520	-310	-0.92	1,047	-
[1593]	26/01/19	33,670	33,830	33,540	33,830	-100	-0.29	1,645	-
[1593]	26/01/16	33,760	33,980	33,750	33,930	-10	-0.03	2,247	-
[1593]	26/01/15	33,550	33,990	33,550	33,940	-140	-0.41	231	-
[1593]	26/01/14	33,780	34,080	33,780	34,080	+380	+1.13	4,051	-
[1593]	26/01/13	33,630	33,760	32,900	33,700	+820	+2.49	1,681	-
[1593]	26/01/09	32,510	32,890	32,510	32,880	+330	+1.01	90	-
[1593]	26/01/08	32,690	32,790	32,550	32,550	-220	-0.67	162	-
[1593]	26/01/07	33,020	33,020	32,720	32,770	-250	-0.76	75	-
[1593]	26/01/06	32,980	33,020	32,790	33,020	+530	+1.63	1,014	-
[1593]	26/01/05	32,280	32,560	32,280	32,490	+610	+1.91	428	-
[1593]	25/12/30	31,980	31,980	31,880	31,880	-100	-0.31	150	-
[1593]	25/12/29	31,900	32,070	31,900	31,980	+80	+0.25	147	-
[1593]	25/12/26	31,950	32,050	31,840	31,900	+30	+0.09	320	-
[1593]	25/12/25	31,990	31,990	31,780	31,870	+50	+0.16	85	-
[1593]	25/12/24	32,000	32,000	31,800	31,820	-100	-0.31	504	-
[1593]	25/12/23	31,840	32,000	31,840	31,920	+120	+0.38	1,645	-
[1593]	25/12/22	32,030	32,030	31,800	31,800	+180	+0.57	606	-
[1593]	25/12/19	31,530	31,750	31,530	31,620	+240	+0.76	11,496	-
[1593]	25/12/18	31,350	31,470	31,230	31,380	-110	-0.35	668	-
[1593]	25/12/17	31,510	31,540	31,290	31,490	-40	-0.13	621	-
[1593]	25/12/16	32,080	32,080	31,530	31,530	-540	-1.68	780	-
[1593]	25/12/15	31,900	32,160	31,900	32,070	-70	-0.22	1,571	-
[1593]	25/12/12	31,810	32,140	31,810	32,140	+600	+1.90	966	-
[1593]	25/12/11	31,990	31,990	31,490	31,540	-200	-0.63	124	-
[1593]	25/12/10	31,890	31,910	31,650	31,740	+50	+0.16	1,497	-
[1593]	25/12/09	31,700	31,720	31,580	31,690	+90	+0.28	1,146	-
[1593]	25/12/08	31,380	31,600	31,380	31,600	+210	+0.67	1,952	-
[1593]	25/12/05	31,610	31,610	31,300	31,390	-360	-1.13	566	-
[1593]	25/12/04	31,290	31,780	31,290	31,750	+550	+1.76	1,342	-
[1593]	25/12/03	31,170	31,330	31,060	31,200	+50	+0.16	50	-
[1593]	25/12/02	31,230	31,250	31,110	31,150	+100	+0.32	91	-
[1593]	25/12/01	31,510	31,510	31,050	31,050	-440	-1.40	1,126	-
[1593]	25/11/28	31,400	31,500	31,370	31,490	+70	+0.22	803	-
[1593]	25/11/27	31,460	31,510	31,390	31,420	+160	+0.51	1,092	-
[1593]	25/11/26	30,950	31,330	30,950	31,260	+560	+1.82	588	-
[1593]	25/11/25	31,020	31,020	30,670	30,700	-230	-0.74	1,508	-
[1593]	25/11/21	30,360	30,930	30,360	30,930	+120	+0.39	2,300	-
[1593]	25/11/20	30,940	31,100	30,790	30,810	+460	+1.52	410	-
[1593]	25/11/19	30,480	30,560	30,180	30,350	0	0.00	639	-
[1593]	25/11/18	31,170	31,170	30,350	30,350	-910	-2.91	1,554	-
[1593]	25/11/17	31,290	31,290	31,140	31,260	+50	+0.16	617	-
[1593]	25/11/14	31,200	31,360	31,100	31,210	-260	-0.83	303	-
[1593]	25/11/13	31,410	31,600	31,410	31,470	+230	+0.74	362	-
[1593]	25/11/12	31,080	31,360	31,080	31,240	+260	+0.84	190	-
[1593]	25/11/11	31,210	31,210	30,980	30,980	+70	+0.23	643	-
[1593]	25/11/10	30,990	31,020	30,880	30,910	+140	+0.45	2,612	-
[1593]	25/11/07	30,790	30,790	30,570	30,770	-200	-0.65	167	-
[1593]	25/11/06	30,910	31,030	30,900	30,970	+400	+1.31	711	-
[1593]	25/11/05	30,680	30,680	29,930	30,570	-450	-1.45	1,812	-
[1593]	25/11/04	31,130	31,350	30,980	31,020	-140	-0.45	1,428	-
[1593]	25/10/31	31,080	31,260	31,000	31,160	+270	+0.87	4,459	-
[1593]	25/10/30	30,760	30,890	30,640	30,890	+220	+0.72	1,924	-
[1593]	25/10/29	30,840	30,840	30,630	30,670	-50	-0.16	1,033	-
[1593]	25/10/28	31,010	31,010	30,700	30,720	-330	-1.06	639	-
[1593]	25/10/27	30,880	31,070	30,830	31,050	+490	+1.60	1,277	-
[1593]	25/10/24	30,520	30,600	30,510	30,560	+230	+0.76	227	-
[1593]	25/10/23	30,320	30,370	30,180	30,330	-190	-0.62	770	-
[1593]	25/10/22	30,370	30,560	30,270	30,520	+210	+0.69	411	-
[1593]	25/10/21	30,470	30,590	30,310	30,310	+40	+0.13	804	-
[1593]	25/10/20	30,000	30,270	29,965	30,270	+670	+2.26	6,704	-
[1593]	25/10/17	29,750	29,790	29,590	29,600	-265	-0.89	652	-
[1593]	25/10/16	29,975	29,990	29,825	29,865	+100	+0.34	426	-
[1593]	25/10/15	29,435	29,765	29,390	29,765	+545	+1.87	7,392	-
[1593]	25/10/14	29,485	29,730	29,155	29,220	-685	-2.29	2,948	-
[1593]	25/10/10	30,320	30,320	29,860	29,905	-505	-1.66	425	-
[1593]	25/10/09	30,380	30,410	30,310	30,410	+240	+0.80	511	-
[1593]	25/10/08	30,230	30,460	30,170	30,170	+40	+0.13	803	-
[1593]	25/10/07	30,240	30,310	30,130	30,130	0	0.00	1,383	-
[1593]	25/10/06	30,130	30,200	29,915	30,130	+1,005	+3.45	1,435	-
[1593]	25/10/03	28,830	29,170	28,830	29,125	+340	+1.18	1,002	-
[1593]	25/10/02	28,940	28,940	28,615	28,785	-10	-0.03	372	-
[1593]	25/10/01	29,000	29,000	28,695	28,795	-385	-1.32	490	-
[1593]	25/09/30	29,160	29,180	29,000	29,180	+75	+0.26	3,605	-
[1593]	25/09/29	29,260	29,260	29,095	29,105	-380	-1.29	7,000	-
[1593]	25/09/26	29,300	29,515	29,300	29,485	+150	+0.51	2,754	-
[1593]	25/09/25	29,360	29,380	29,275	29,335	+85	+0.29	959	-
[1593]	25/09/24	29,115	29,250	29,025	29,250	+150	+0.52	3,238	-
[1593]	25/09/22	29,080	29,320	29,080	29,100	+50	+0.17	271	-
[1593]	25/09/19	29,355	29,420	28,840	29,050	-100	-0.34	2,472	-
[1593]	25/09/18	29,120	29,225	28,955	29,150	+135	+0.47	387	-
[1593]	25/09/17	29,110	29,110	28,920	29,015	-185	-0.63	960	-
[1593]	25/09/16	29,200	29,340	29,115	29,200	+70	+0.24	2,219	-
[1593]	25/09/12	29,200	29,220	29,080	29,130	+170	+0.59	1,058	-
[1593]	25/09/11	28,870	29,035	28,860	28,960	+100	+0.35	329	-
[1593]	25/09/10	28,755	28,860	28,755	28,860	+85	+0.30	315	-
[1593]	25/09/09	29,035	29,140	28,755	28,775	-140	-0.48	2,325	-
[1593]	25/09/08	28,810	29,000	28,755	28,915	+315	+1.10	171	-
[1593]	25/09/05	28,525	28,660	28,500	28,600	+235	+0.83	766	-