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
[1599]	26/10/29	37,190	37,190	37,130	37,140	-410.0	-1.09	1,999	-
[1599]	26/10/28	37,770	37,770	37,240	37,550	+360.0	+0.97	602	-
[1599]	26/10/27	37,190	37,190	37,190	37,190	0	+0.00	2	-
[1599]	26/10/26	36,870	37,190	36,870	37,190	+320.0	+0.87	11	-
[1599]	26/10/23	36,730	36,950	36,730	36,870	-850.0	-2.25	10	-
[1599]	26/10/22	37,910	38,010	37,720	37,720	-10.0	-0.03	50	-
[1599]	26/10/21	38,030	38,030	37,730	37,730	+220.0	+0.59	3	-
[1599]	26/10/20	37,840	37,840	37,410	37,510	-80.0	-0.21	17	-
[1599]	26/10/19	37,500	37,870	37,500	37,590	-180.0	-0.48	2,550	-
[1599]	26/10/16	37,770	37,970	37,760	37,770	+540.0	+1.45	34	-
[1599]	26/10/15	37,500	37,500	37,110	37,230	-860.0	-2.26	19	-
[1599]	26/10/14	38,370	38,370	38,090	38,090	-60.0	-0.16	82	-
[1599]	26/10/13	38,240	38,240	37,890	38,150	+160.0	+0.42	14	-
[1599]	26/10/09	37,990	37,990	37,990	37,990	0	+0.00	2	-
[1599]	26/10/08	37,990	37,990	37,990	37,990	-550.0	-1.43	2	-
[1599]	26/10/07	38,520	38,540	38,500	38,540	+20.0	+0.05	22	-
[1599]	26/10/06	38,200	38,520	38,200	38,520	+450.0	+1.18	126	-
[1599]	26/10/05	37,960	38,070	37,960	38,070	+320.0	+0.85	8	-
[1599]	26/10/02	37,980	37,980	37,750	37,750	+30.0	+0.08	103	-
[1599]	26/10/01	37,930	37,930	37,720	37,720	-150.0	-0.40	3	-
[1599]	26/09/30	37,220	37,870	37,220	37,870	+740.0	+1.99	14	-
[1599]	26/09/29	37,970	37,970	37,130	37,130	-460.0	-1.22	18	-
[1599]	26/09/28	37,910	37,910	37,590	37,590	-80.0	-0.21	9	-
[1599]	26/09/25	38,170	38,170	37,660	37,670	+200.0	+0.53	49	-
[1599]	26/09/24	37,710	37,710	37,470	37,470	0	+0.00	8	-
[1599]	26/09/18	37,540	37,540	37,300	37,470	-170.0	-0.45	42	-
[1599]	26/09/17	37,650	37,650	37,640	37,640	+600.0	+1.62	5	-
[1599]	26/09/16	37,040	37,040	37,040	37,040	+10.0	+0.03	200	-
[1599]	26/09/15	36,980	37,030	36,970	37,030	+90.0	+0.24	35	-
[1599]	26/09/14	36,930	36,990	36,900	36,940	+30.0	+0.08	66	-
[1599]	26/09/11	36,440	36,910	36,440	36,910	-100.0	-0.27	36	-
[1599]	26/09/10	37,110	37,120	37,010	37,010	-240.0	-0.64	15	-
[1599]	26/09/09	37,390	37,390	37,250	37,250	-140.0	-0.37	2	-
[1599]	26/09/08	37,390	37,390	37,390	37,390	-670.0	-1.76	1	-
[1599]	26/09/07	38,060	38,060	38,060	38,060	+560.0	+1.49	10	-
[1599]	26/09/04	37,850	37,850	37,500	37,500	-350.0	-0.92	18	-
[1599]	26/09/03	37,460	37,850	37,460	37,850	-10.0	-0.03	31	-
[1599]	26/09/02	38,070	38,070	37,860	37,860	-470.0	-1.23	80	-
[1599]	26/09/01	38,090	38,330	38,090	38,330	+70.0	+0.18	17	-
[1599]	26/08/31	37,860	38,260	37,700	38,260	-30.0	-0.08	39	-
[1599]	26/08/28	38,260	38,470	38,260	38,290	+500.0	+1.32	4	-
[1599]	26/08/27	37,780	37,790	37,670	37,790	-50.0	-0.13	63	-
[1599]	26/08/26	37,840	37,840	37,840	37,840	+180.0	+0.48	1	-
[1599]	26/08/25	37,660	37,660	37,660	37,660	0	+0.00	2	-
[1599]	26/08/24	37,750	37,750	37,540	37,660	+160.0	+0.43	68	-
[1599]	26/08/21	－	－	－	37,500	－	－	0	-
[1599]	26/08/20	37,010	37,530	37,010	37,500	+580	+1.57	7	-
[1599]	26/08/19	37,500	37,500	36,920	36,920	-1,830	-4.72	56	-
[1599]	26/08/18	38,660	38,750	38,660	38,750	+120	+0.31	22	-
[1599]	26/08/17	38,480	38,630	38,450	38,630	+20	+0.05	19	-
[1599]	26/08/14	38,500	38,800	38,500	38,610	+160	+0.42	12	-
[1599]	26/08/13	38,760	38,760	38,450	38,450	+490	+1.29	121	-
[1599]	26/08/12	38,270	38,270	37,960	37,960	-60	-0.16	5	-
[1599]	26/08/10	38,020	38,020	38,020	38,020	+550	+1.47	6	-
[1599]	26/08/07	37,790	37,790	37,470	37,470	－	－	21	-
[1599]	26/08/06	－	－	－	36,640	－	－	0	-
[1599]	26/08/05	36,640	36,640	36,640	36,640	+250	+0.69	1	-
[1599]	26/08/04	36,640	36,640	36,390	36,390	-350	-0.95	66	-
[1599]	26/08/03	36,740	36,740	36,740	36,740	-90	-0.24	1	-
[1599]	26/07/31	36,960	37,280	36,830	36,830	+320	+0.88	5	-
[1599]	26/07/30	36,150	36,510	36,140	36,510	-310	-0.84	63	-
[1599]	26/07/29	36,820	36,820	36,120	36,820	+300	+0.82	24	-
[1599]	26/07/28	37,130	37,130	36,520	36,520	-1,200	-3.18	33	-
[1599]	26/07/27	37,390	37,720	37,340	37,720	+520	+1.40	4	-
[1599]	26/07/24	37,100	37,200	37,000	37,200	-10	-0.03	28	-
[1599]	26/07/23	37,210	37,210	37,210	37,210	-60	-0.16	1	-
[1599]	26/07/22	37,470	37,470	37,270	37,270	+800	+2.19	65	-
[1599]	26/07/21	36,670	36,670	36,470	36,470	-320	-0.87	7	-
[1599]	26/07/17	36,960	36,960	35,700	36,790	-310	-0.84	126	-
[1599]	26/07/16	37,100	37,100	37,100	37,100	-360	-0.96	2	-
[1599]	26/07/15	37,300	37,770	37,300	37,460	+370	+1.00	15	-
[1599]	26/07/14	37,230	37,230	37,000	37,090	+190	+0.51	105	-
[1599]	26/07/13	37,500	37,500	36,900	36,900	-350	-0.94	12	-
[1599]	26/07/10	37,490	37,490	37,250	37,250	+310	+0.84	114	-
[1599]	26/07/09	37,260	37,260	36,780	36,940	-650	-1.73	284	-
[1599]	26/07/08	37,250	37,590	37,250	37,590	-360	-0.95	1,291	-
[1599]	26/07/07	38,860	38,860	37,900	37,950	-410	-1.07	15	-
[1599]	26/07/06	37,800	38,360	37,800	38,360	+570	+1.51	4	-
[1599]	26/07/03	37,470	37,790	37,470	37,790	-210	-0.55	8	-
[1599]	26/07/02	37,700	38,000	37,660	38,000	+610	+1.63	124	-
[1599]	26/07/01	37,630	37,740	37,390	37,390	-240	-0.64	67	-
[1599]	26/06/30	37,660	37,660	37,240	37,630	+490	+1.32	13	-
[1599]	26/06/29	37,440	37,440	37,140	37,140	-140	-0.38	105	-
[1599]	26/06/26	37,110	37,280	36,850	37,280	-160	-0.43	634	-
[1599]	26/06/25	37,790	37,790	37,320	37,440	+250	+0.67	48	-
[1599]	26/06/24	37,490	37,490	36,860	37,190	-460	-1.22	101	-
[1599]	26/06/23	39,040	39,040	36,750	37,650	-340	-0.89	839	-
[1599]	26/06/22	37,510	38,140	37,510	37,990	+90	+0.24	40	-
[1599]	26/06/19	38,070	38,070	37,800	37,900	0	0.00	180	-
[1599]	26/06/18	37,510	38,000	37,510	37,900	+550	+1.47	31	-
[1599]	26/06/17	37,340	37,380	37,340	37,350	0	0.00	11	-
[1599]	26/06/16	36,940	37,350	36,940	37,350	0	0.00	68	-
[1599]	26/06/15	36,660	37,350	36,660	37,350	+1,070	+2.95	10	-
[1599]	26/06/12	36,300	36,300	35,920	36,280	+830	+2.34	60	-
[1599]	26/06/11	35,010	35,450	34,900	35,450	-160	-0.45	65	-
[1599]	26/06/10	35,790	35,870	35,610	35,610	-350	-0.97	19	-
[1599]	26/06/09	36,310	36,310	35,940	35,960	+350	+0.98	4	-
[1599]	26/06/08	35,900	35,900	35,610	35,610	-1,120	-3.05	17	-
[1599]	26/06/05	36,730	36,730	36,730	36,730	-30	-0.08	1	-
[1599]	26/06/04	36,870	36,890	36,760	36,760	-810	-2.16	31	-
[1599]	26/06/03	36,840	37,570	36,840	37,570	+1,210	+3.33	46	-
[1599]	26/06/02	36,770	36,770	36,300	36,360	-540	-1.46	77	-
[1599]	26/06/01	37,050	37,050	36,900	36,900	-230	-0.62	211	-
[1599]	26/05/29	36,830	37,140	36,830	37,130	+750	+2.06	11	-
[1599]	26/05/28	36,500	36,500	36,200	36,380	-510	-1.38	23	-
[1599]	26/05/27	37,020	37,020	36,890	36,890	+380	+1.04	11	-
[1599]	26/05/26	36,610	36,610	36,500	36,510	-70	-0.19	131	-
[1599]	26/05/25	36,240	36,600	36,240	36,580	+280	+0.77	117	-
[1599]	26/05/22	36,120	36,300	36,120	36,300	+220.0	+0.61	68	-
[1599]	26/05/21	35,550	36,080	35,550	36,080	+930.0	+2.65	8	-
[1599]	26/05/20	35,880	35,880	35,150	35,150	-750.0	-2.09	13	-
[1599]	26/05/19	36,050	36,050	35,710	35,900	+50.0	+0.14	78	-
[1599]	26/05/18	36,240	36,240	35,480	35,850	-140.0	-0.39	920	-
[1599]	26/05/15	36,580	36,710	35,990	35,990	-680.0	-1.85	21	-
[1599]	26/05/14	36,770	36,770	36,670	36,670	-20.0	-0.05	28	-
[1599]	26/05/13	36,110	36,690	36,110	36,690	+380.0	+1.05	32	-
[1599]	26/05/12	36,340	36,490	36,050	36,310	+310.0	+0.86	161	-
[1599]	26/05/11	35,800	36,020	35,800	36,000	+200.0	+0.56	35	-
[1599]	26/05/08	35,920	35,920	35,690	35,800	-220.0	-0.61	24	-
[1599]	26/05/07	35,740	36,180	35,740	36,020	+1,220.0	+3.51	54	-
[1599]	26/05/01	34,880	34,880	34,800	34,800	+80.0	+0.23	10	-
[1599]	26/04/30	34,700	34,720	34,700	34,720	-290.0	-0.83	36	-
[1599]	26/04/28	35,270	35,270	35,010	35,010	+120.0	+0.34	23	-
[1599]	26/04/27	34,880	34,890	34,750	34,890	+190	+0.55	6	-
[1599]	26/04/24	34,700	34,880	34,700	34,700	0	0.00	514	-
[1599]	26/04/23	34,810	34,810	34,500	34,700	-220	-0.63	568	-
[1599]	26/04/22	35,070	35,070	34,920	34,920	-210	-0.60	65	-
[1599]	26/04/21	35,320	35,320	35,130	35,130	+70	+0.20	107	-
[1599]	26/04/20	35,320	35,320	35,060	35,060	-280	-0.79	7	-
[1599]	26/04/17	35,490	35,490	35,340	35,340	-160	-0.45	12	-
[1599]	26/04/16	35,140	35,500	35,140	35,500	+490	+1.40	9	-
[1599]	26/04/15	35,260	35,260	35,010	35,010	+200	+0.57	112	-
[1599]	26/04/14	35,140	35,140	34,810	34,810	+370	+1.07	104	-
[1599]	26/04/13	34,660	34,860	34,440	34,440	-230	-0.66	348	-
[1599]	26/04/10	35,050	35,050	34,670	34,670	-60	-0.17	11	-
[1599]	26/04/09	34,890	34,890	34,730	34,730	-220	-0.63	1,022	-
[1599]	26/04/08	35,230	35,230	34,820	34,950	+990	+2.92	116	-
[1599]	26/04/07	34,120	34,120	33,960	33,960	-30	-0.09	18	-
[1599]	26/04/06	34,040	34,040	33,980	33,990	+130	+0.38	10	-
[1599]	26/04/03	33,770	33,860	33,770	33,860	+390	+1.17	20	-
[1599]	26/04/02	34,510	34,520	33,470	33,470	-430	-1.27	165	-
[1599]	26/04/01	33,780	33,900	33,640	33,900	+1,280	+3.92	250	-
[1599]	26/03/31	32,730	33,140	32,520	32,620	-320	-0.97	111	-
[1599]	26/03/30	32,480	33,040	32,480	32,940	-530	-1.58	132	-
[1599]	26/03/27	33,320	33,470	33,300	33,470	-40	-0.12	28	-
[1599]	26/03/26	33,690	33,690	33,500	33,510	-170	-0.50	70	-
[1599]	26/03/25	33,450	33,820	33,450	33,680	+930	+2.84	46	-
[1599]	26/03/24	33,090	33,090	32,490	32,750	+520	+1.61	174	-
[1599]	26/03/23	32,400	32,400	31,900	32,230	-1,260	-3.76	1,946	-
[1599]	26/03/19	33,690	33,780	33,330	33,490	-900	-2.62	119	-
[1599]	26/03/18	33,820	34,400	33,820	34,390	+740	+2.20	974	-
[1599]	26/03/17	33,830	33,830	33,650	33,650	+290	+0.87	20	-
[1599]	26/03/16	33,300	33,500	33,160	33,360	-130	-0.39	574	-
[1599]	26/03/13	33,370	33,610	33,290	33,490	-120	-0.36	580	-
[1599]	26/03/12	33,760	33,790	33,270	33,610	-560	-1.64	238	-
[1599]	26/03/11	34,360	34,490	34,170	34,170	+570	+1.70	67	-
[1599]	26/03/10	33,560	33,920	33,480	33,600	+530	+1.60	871	-
[1599]	26/03/09	32,510	33,070	32,210	33,070	-1,120	-3.28	798	-
[1599]	26/03/06	33,630	34,190	33,630	34,190	+70	+0.21	471	-
[1599]	26/03/05	34,730	34,730	33,980	34,120	-780	-2.23	1,803	-
[1599]	26/03/04	33,900	34,900	33,350	34,900	-160	-0.46	94	-
[1599]	26/03/03	35,650	35,750	34,900	35,060	-790	-2.20	179	-
[1599]	26/03/02	35,500	35,900	35,320	35,850	-350	-0.97	103	-
[1599]	26/02/27	35,860	36,200	35,780	36,200	+370	+1.03	113	-
[1599]	26/02/26	35,800	35,970	35,790	35,830	+320	+0.90	2,269	-
[1599]	26/02/25	35,450	35,560	35,160	35,510	+510	+1.46	2,511	-
[1599]	26/02/24	35,190	35,210	34,950	35,000	-20	-0.06	4,564	-
[1599]	26/02/20	34,960	35,050	34,960	35,020	－	－	73	-
[1599]	26/02/19	－	－	－	35,050	－	－	0	-
[1599]	26/02/18	34,690	35,100	34,690	35,050	+590	+1.71	222	-
[1599]	26/02/17	34,720	34,830	34,460	34,460	-460	-1.32	29	-
[1599]	26/02/16	35,140	35,140	34,920	34,920	-340	-0.96	1,242	-
[1599]	26/02/13	35,490	35,490	35,260	35,260	-410	-1.15	1,262	-
[1599]	26/02/12	35,390	35,670	35,390	35,670	+300	+0.85	1,735	-
[1599]	26/02/10	35,130	35,590	35,130	35,370	+530	+1.52	2,325	-
[1599]	26/02/09	35,080	35,080	34,700	34,840	+980	+2.89	7,214	-
[1599]	26/02/06	33,410	33,860	33,160	33,860	+350	+1.04	1,282	-
[1599]	26/02/05	33,810	33,810	33,370	33,510	+20	+0.06	23,290	-
[1599]	26/02/04	33,430	33,590	33,190	33,490	+30	+0.09	6,458	-
[1599]	26/02/03	33,060	33,460	33,050	33,460	+1,100	+3.40	910	-
[1599]	26/02/02	33,000	33,220	32,360	32,360	-110	-0.34	23	-
[1599]	26/01/30	32,610	32,670	32,470	32,470	-100	-0.31	7,136	-
[1599]	26/01/29	32,450	32,570	32,290	32,570	+100	+0.31	9,904	-
[1599]	26/01/28	32,500	32,550	32,330	32,470	-90	-0.28	3,655	-
[1599]	26/01/27	32,470	32,590	32,370	32,560	-90	-0.28	1,063	-
[1599]	26/01/26	32,730	32,730	32,560	32,650	-740	-2.22	1,653	-
[1599]	26/01/23	33,190	33,460	33,190	33,390	+200	+0.60	25	-
[1599]	26/01/22	33,380	33,380	33,110	33,190	+290	+0.88	2,868	-
[1599]	26/01/21	32,890	32,900	32,790	32,900	-370	-1.11	1,031	-
[1599]	26/01/20	33,500	33,500	33,200	33,270	-120	-0.36	333	-
[1599]	26/01/19	33,480	33,480	33,210	33,390	-90	-0.27	635	-
[1599]	26/01/16	33,640	33,640	33,460	33,480	-130	-0.39	65	-
[1599]	26/01/15	33,040	33,630	33,040	33,610	+200	+0.60	541	-
[1599]	26/01/14	33,190	33,410	33,190	33,410	+460	+1.40	826	-
[1599]	26/01/13	33,000	33,050	32,870	32,950	+770	+2.39	1,575	-
[1599]	26/01/09	31,840	32,410	31,840	32,180	+180	+0.56	117	-
[1599]	26/01/08	32,450	32,450	32,000	32,000	-520	-1.60	91	-
[1599]	26/01/07	32,800	32,800	32,470	32,520	-150	-0.46	1,984	-
[1599]	26/01/06	32,920	32,920	32,550	32,670	+450	+1.40	220	-
[1599]	26/01/05	32,010	32,220	32,010	32,220	+570	+1.80	1,037	-
[1599]	25/12/30	31,590	31,650	31,590	31,650	+40	+0.13	2	-
[1599]	25/12/29	31,790	31,790	31,610	31,610	+90	+0.29	12	-
[1599]	25/12/26	31,620	31,720	31,520	31,520	-20	-0.06	134	-
[1599]	25/12/25	31,570	31,570	31,530	31,540	-50	-0.16	10	-
[1599]	25/12/24	31,800	31,800	31,590	31,590	-20	-0.06	13	-
[1599]	25/12/23	31,660	31,660	31,600	31,610	+140	+0.44	82	-
[1599]	25/12/22	31,660	31,660	31,470	31,470	+110	+0.35	13,279	-
[1599]	25/12/19	31,360	31,360	31,360	31,360	+380	+1.23	12	-
[1599]	25/12/18	31,010	31,060	30,970	30,980	-20	-0.06	29	-
[1599]	25/12/17	31,190	31,190	31,000	31,000	-270	-0.86	2	-
[1599]	25/12/16	31,520	31,520	31,270	31,270	-470	-1.48	222	-
[1599]	25/12/15	31,650	31,760	31,650	31,740	+90	+0.28	811	-
[1599]	25/12/12	31,670	31,710	31,600	31,650	+410	+1.31	254	-
[1599]	25/12/11	31,470	31,470	31,240	31,240	-130	-0.41	49	-
[1599]	25/12/10	31,460	31,570	31,320	31,370	-30	-0.10	1,079	-
[1599]	25/12/09	31,350	31,400	31,330	31,400	+130	+0.42	1,204	-
[1599]	25/12/08	31,300	31,300	31,150	31,270	+240	+0.77	20	-
[1599]	25/12/05	31,270	31,270	31,030	31,030	-270	-0.86	2	-
[1599]	25/12/04	30,870	31,300	30,870	31,300	+440	+1.43	79	-
[1599]	25/12/03	30,830	30,920	30,810	30,860	+80	+0.26	3,190	-
[1599]	25/12/02	31,000	31,000	30,780	30,780	+50	+0.16	52	-
[1599]	25/12/01	31,000	31,000	30,730	30,730	－	－	28	-
[1599]	25/11/28	－	－	－	31,010	－	－	0	-
[1599]	25/11/27	31,010	31,010	31,010	31,010	+120	+0.39	2	-
[1599]	25/11/26	30,630	31,010	30,630	30,890	+620	+2.05	499	-
[1599]	25/11/25	30,720	30,720	30,270	30,270	-90	-0.30	481	-
[1599]	25/11/21	30,320	30,400	30,320	30,360	-160	-0.52	22	-
[1599]	25/11/20	30,600	30,640	30,500	30,520	+520	+1.73	70	-
[1599]	25/11/19	30,040	30,350	29,850	30,000	-150	-0.50	92	-
[1599]	25/11/18	30,600	30,600	30,150	30,150	-740	-2.40	318	-
[1599]	25/11/17	30,970	30,970	30,780	30,890	-90	-0.29	22	-
[1599]	25/11/14	30,840	31,050	30,800	30,980	-200	-0.64	200	-
[1599]	25/11/13	31,070	31,250	31,070	31,180	+260	+0.84	1,112	-
[1599]	25/11/12	30,760	31,000	30,760	30,920	+190	+0.62	85	-
[1599]	25/11/11	30,840	30,840	30,730	30,730	+270	+0.89	7	-
[1599]	25/11/10	30,690	30,690	30,460	30,460	0	0.00	2,516	-
[1599]	25/11/07	30,350	30,460	30,240	30,460	-150	-0.49	85	-
[1599]	25/11/06	30,510	30,610	30,510	30,610	+410	+1.36	112	-
[1599]	25/11/05	30,360	30,360	29,650	30,200	-590	-1.92	19,712	-
[1599]	25/11/04	30,810	31,000	30,620	30,790	-10	-0.03	51	-
[1599]	25/10/31	30,740	30,890	30,740	30,800	+240	+0.79	1,535	-
[1599]	25/10/30	30,440	30,600	30,440	30,560	+190	+0.63	23	-
[1599]	25/10/29	30,370	30,370	30,370	30,370	+90	+0.30	1	-
[1599]	25/10/28	30,640	30,640	30,280	30,280	-350	-1.14	3,021	-
[1599]	25/10/27	30,680	30,750	30,590	30,630	+350	+1.16	133	-
[1599]	25/10/24	30,320	30,320	30,210	30,280	+230	+0.77	19	-
[1599]	25/10/23	30,000	30,050	29,920	30,050	-130	-0.43	142	-
[1599]	25/10/22	30,160	30,220	30,060	30,180	+185	+0.62	128	-
[1599]	25/10/21	30,020	30,250	29,995	29,995	+35	+0.12	1,129	-
[1599]	25/10/20	29,690	29,960	29,690	29,960	+620	+2.11	125	-
[1599]	25/10/17	29,520	29,520	29,340	29,340	-320	-1.08	6	-
[1599]	25/10/16	29,590	29,670	29,590	29,660	+430	+1.47	73	-
[1599]	25/10/15	29,135	29,420	29,135	29,230	+345	+1.19	159	-
[1599]	25/10/14	29,220	29,365	28,820	28,885	-740	-2.50	105	-
[1599]	25/10/10	29,935	29,935	29,585	29,625	-425	-1.41	373	-
[1599]	25/10/09	30,020	30,130	29,980	30,050	+225	+0.75	1,536	-
[1599]	25/10/08	29,960	30,140	29,825	29,825	+20	+0.07	169	-
[1599]	25/10/07	29,980	30,050	29,805	29,805	+50	+0.17	112	-
[1599]	25/10/06	29,795	29,815	29,575	29,755	+1,180	+4.13	1,619	-
[1599]	25/10/03	28,535	28,575	28,535	28,575	-15	-0.05	2,444	-
[1599]	25/10/02	28,615	28,615	28,390	28,590	+45	+0.16	104	-
[1599]	25/10/01	28,500	28,545	28,375	28,545	-340	-1.18	22	-
[1599]	25/09/30	28,825	28,885	28,705	28,885	+35	+0.12	1,722	-
[1599]	25/09/29	28,900	28,900	28,850	28,850	-185	-0.64	23	-
[1599]	25/09/26	29,020	29,205	29,020	29,035	-20	-0.07	1,086	-
[1599]	25/09/25	29,070	29,100	29,050	29,055	+270	+0.94	60	-
[1599]	25/09/24	28,885	28,885	28,785	28,785	-170	-0.59	97	-
[1599]	25/09/22	28,800	29,000	28,800	28,955	+200	+0.70	228	-
[1599]	25/09/19	29,050	29,120	28,755	28,755	-145	-0.50	134	-
[1599]	25/09/18	28,835	28,915	28,735	28,900	+175	+0.61	26	-
[1599]	25/09/17	28,860	28,860	28,660	28,725	-285	-0.98	5	-
[1599]	25/09/16	28,995	29,010	28,880	29,010	+130	+0.45	73	-
[1599]	25/09/12	28,950	28,950	28,880	28,880	+250	+0.87	113	-
[1599]	25/09/11	28,585	28,755	28,585	28,630	-15	-0.05	179	-
[1599]	25/09/10	28,675	28,675	28,645	28,645	-10	-0.03	10	-
[1599]	25/09/09	28,800	28,800	28,655	28,655	+80	+0.28	15	-
[1599]	25/09/08	28,500	28,680	28,500	28,575	+430	+1.53	412	-
[1599]	25/09/05	28,145	28,145	28,145	28,145	+50	+0.18	1	-