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
[1618]	26/10/29	36,960	37,620	36,960	37,300	+340.0	+0.92	561	-
[1618]	26/10/28	37,120	37,450	36,870	36,960	-380.0	-1.02	860	-
[1618]	26/10/27	37,870	37,870	37,260	37,340	-380.0	-1.01	797	-
[1618]	26/10/26	36,700	37,860	36,700	37,720	+1,180.0	+3.23	1,671	-
[1618]	26/10/23	36,650	36,650	35,780	36,540	-80.0	-0.22	1,694	-
[1618]	26/10/22	36,300	36,770	36,210	36,620	+1,020.0	+2.87	794	-
[1618]	26/10/21	36,150	36,390	35,600	35,600	-500.0	-1.39	572	-
[1618]	26/10/20	36,550	36,750	36,100	36,100	-220.0	-0.61	231	-
[1618]	26/10/19	35,650	36,450	35,560	36,320	+730.0	+2.05	1,146	-
[1618]	26/10/16	35,370	35,750	35,280	35,590	+310.0	+0.88	436	-
[1618]	26/10/15	35,700	35,700	34,870	35,280	-960.0	-2.65	483	-
[1618]	26/10/14	36,450	36,450	35,810	36,240	+490.0	+1.37	463	-
[1618]	26/10/13	35,350	35,900	35,340	35,750	+760.0	+2.17	1,125	-
[1618]	26/10/09	34,800	35,700	34,800	34,990	+60.0	+0.17	793	-
[1618]	26/10/08	35,050	35,050	34,000	34,930	-630.0	-1.77	402	-
[1618]	26/10/07	35,610	35,740	35,540	35,560	-80.0	-0.22	405	-
[1618]	26/10/06	35,530	35,640	35,120	35,640	+320.0	+0.91	787	-
[1618]	26/10/05	35,700	35,700	35,060	35,320	-190.0	-0.54	801	-
[1618]	26/10/02	35,390	35,760	35,300	35,510	+290.0	+0.82	428	-
[1618]	26/10/01	35,670	35,990	35,000	35,220	-530.0	-1.48	1,595	-
[1618]	26/09/30	35,220	35,850	35,220	35,750	-140.0	-0.39	1,134	-
[1618]	26/09/29	36,630	36,630	35,600	35,890	-930.0	-2.53	2,376	-
[1618]	26/09/28	37,100	37,110	36,670	36,820	-240.0	-0.65	748	-
[1618]	26/09/25	37,140	37,430	37,000	37,060	+300.0	+0.82	971	-
[1618]	26/09/24	37,280	37,530	36,760	36,760	-540.0	-1.45	3,369	-
[1618]	26/09/18	37,740	37,750	37,300	37,300	-450.0	-1.19	3,252	-
[1618]	26/09/17	37,710	38,200	37,310	37,750	-200.0	-0.53	1,667	-
[1618]	26/09/16	37,610	38,540	37,610	37,950	+1,040.0	+2.82	1,724	-
[1618]	26/09/15	36,750	37,400	36,720	36,910	-540.0	-1.44	1,420	-
[1618]	26/09/14	37,670	38,480	37,400	37,450	0	+0.00	755	-
[1618]	26/09/11	37,900	37,980	37,190	37,450	-160.0	-0.43	1,070	-
[1618]	26/09/10	38,000	38,200	37,500	37,610	+90.0	+0.24	1,418	-
[1618]	26/09/09	37,290	37,700	37,230	37,520	+1,330.0	+3.68	3,626	-
[1618]	26/09/08	35,860	36,470	35,500	36,190	+330.0	+0.92	1,474	-
[1618]	26/09/07	35,430	35,960	35,320	35,860	+650.0	+1.85	1,016	-
[1618]	26/09/04	36,340	36,340	35,210	35,210	-940.0	-2.60	1,133	-
[1618]	26/09/03	36,570	36,740	36,130	36,150	-140.0	-0.39	795	-
[1618]	26/09/02	37,240	37,240	36,020	36,290	-700.0	-1.89	1,324	-
[1618]	26/09/01	36,060	37,020	36,030	36,990	+1,150.0	+3.21	1,968	-
[1618]	26/08/31	35,160	35,840	35,160	35,840	+720.0	+2.05	1,843	-
[1618]	26/08/28	35,110	35,580	35,020	35,120	-80.0	-0.23	915	-
[1618]	26/08/27	34,960	35,240	34,960	35,200	+360.0	+1.03	458	-
[1618]	26/08/26	35,200	35,200	34,690	34,840	-430.0	-1.22	767	-
[1618]	26/08/25	35,210	35,680	35,150	35,270	-30.0	-0.08	978	-
[1618]	26/08/24	35,800	35,800	34,850	35,300	-170.0	-0.48	892	-
[1618]	26/08/21	35,080	35,470	34,640	35,470	+800.0	+2.31	1,419	-
[1618]	26/08/20	34,530	34,880	34,470	34,670	+310.0	+0.90	608	-
[1618]	26/08/19	34,280	34,550	33,050	34,360	-1,440.0	-4.02	1,923	-
[1618]	26/08/18	34,230	35,800	34,230	35,800	+1,560.0	+4.56	1,888	-
[1618]	26/08/17	34,350	34,560	33,980	34,240	+40.0	+0.12	1,445	-
[1618]	26/08/14	33,350	34,200	33,330	34,200	+200.0	+0.59	769	-
[1618]	26/08/13	33,880	34,000	33,390	34,000	+280.0	+0.83	968	-
[1618]	26/08/12	34,300	34,430	33,520	33,720	+510.0	+1.54	1,240	-
[1618]	26/08/10	33,650	33,860	33,000	33,210	-320.0	-0.95	1,314	-
[1618]	26/08/07	33,510	33,920	32,910	33,530	+700.0	+2.13	1,915	-
[1618]	26/08/06	31,970	32,830	31,970	32,830	+590.0	+1.83	269	-
[1618]	26/08/05	32,450	32,800	32,160	32,240	-270.0	-0.83	809	-
[1618]	26/08/04	33,100	33,100	32,390	32,510	-470.0	-1.43	749	-
[1618]	26/08/03	33,000	33,090	32,130	32,980	-660.0	-1.96	1,685	-
[1618]	26/07/31	33,470	33,960	33,470	33,640	+40.0	+0.12	972	-
[1618]	26/07/30	34,040	34,040	33,280	33,600	-150.0	-0.44	2,602	-
[1618]	26/07/29	32,870	33,780	32,870	33,750	+290.0	+0.87	1,041	-
[1618]	26/07/28	33,460	34,000	32,910	33,460	-430.0	-1.27	1,011	-
[1618]	26/07/27	33,730	34,140	33,710	33,890	-320.0	-0.94	1,253	-
[1618]	26/07/24	34,680	34,680	33,960	34,210	+170.0	+0.50	1,462	-
[1618]	26/07/23	33,710	34,110	33,560	34,040	+550.0	+1.64	1,133	-
[1618]	26/07/22	33,400	33,770	33,000	33,490	+370.0	+1.12	682	-
[1618]	26/07/21	32,370	33,320	32,030	33,120	+1,450.0	+4.58	1,128	-
[1618]	26/07/17	32,000	32,210	31,540	31,670	-480	-1.49	1,478	-
[1618]	26/07/16	32,430	32,540	32,150	32,150	-340	-1.05	558	-
[1618]	26/07/15	32,710	32,910	32,260	32,490	+480	+1.50	1,070	-
[1618]	26/07/14	32,130	32,660	32,010	32,010	-560	-1.72	1,405	-
[1618]	26/07/13	32,780	33,770	32,390	32,570	-20	-0.06	1,046	-
[1618]	26/07/10	32,700	32,700	32,280	32,590	-30	-0.09	362	-
[1618]	26/07/09	33,060	33,060	32,450	32,620	+220	+0.68	1,362	-
[1618]	26/07/08	32,340	32,730	32,190	32,400	-180	-0.55	1,695	-
[1618]	26/07/07	32,560	32,880	31,910	32,580	+80	+0.25	3,332	-
[1618]	26/07/06	31,760	32,500	31,480	32,500	+780	+2.46	1,302	-
[1618]	26/07/03	31,690	31,900	31,460	31,720	+360	+1.15	3,366	-
[1618]	26/07/02	31,060	31,540	30,820	31,360	+240	+0.77	694	-
[1618]	26/07/01	31,300	31,440	30,980	31,120	+50	+0.16	449	-
[1618]	26/06/30	31,350	31,600	30,970	31,070	-590	-1.86	620	-
[1618]	26/06/29	30,630	31,670	30,630	31,660	+330	+1.05	1,130	-
[1618]	26/06/26	31,090	31,580	31,090	31,330	+270	+0.87	803	-
[1618]	26/06/25	32,460	32,460	30,970	31,060	-710	-2.23	976	-
[1618]	26/06/24	32,120	32,230	31,750	31,770	-480	-1.49	545	-
[1618]	26/06/23	32,700	32,700	32,250	32,250	-270	-0.83	1,238	-
[1618]	26/06/22	32,800	32,910	32,500	32,520	-430	-1.31	577	-
[1618]	26/06/19	32,000	32,950	31,810	32,950	+630	+1.95	1,087	-
[1618]	26/06/18	32,330	32,660	32,120	32,320	-90	-0.28	639	-
[1618]	26/06/17	32,080	32,690	31,780	32,410	+150	+0.46	968	-
[1618]	26/06/16	32,450	32,580	32,100	32,260	-630	-1.92	2,516	-
[1618]	26/06/15	33,120	33,760	32,730	32,890	+470	+1.45	3,584	-
[1618]	26/06/12	32,980	33,000	32,420	32,420	-490	-1.49	2,989	-
[1618]	26/06/11	32,720	33,190	32,350	32,910	+780	+2.43	1,228	-
[1618]	26/06/10	32,660	33,360	32,130	32,130	-1,230	-3.69	871	-
[1618]	26/06/09	33,240	33,660	32,970	33,360	-180	-0.54	515	-
[1618]	26/06/08	33,310	33,540	33,010	33,540	-470	-1.38	580	-
[1618]	26/06/05	34,200	34,440	33,910	34,010	+110	+0.32	445	-
[1618]	26/06/04	34,510	34,510	33,790	33,900	-1,000	-2.87	390	-
[1618]	26/06/03	34,250	34,950	34,100	34,900	+1,260	+3.75	1,200	-
[1618]	26/06/02	33,040	33,760	32,760	33,640	+790	+2.40	1,162	-
[1618]	26/06/01	33,760	33,990	32,540	32,850	-1,170	-3.44	2,045	-
[1618]	26/05/29	33,600	34,200	33,520	34,020	-120	-0.35	1,622	-
[1618]	26/05/28	33,490	34,190	33,490	34,140	-50	-0.15	879	-
[1618]	26/05/27	33,670	34,490	33,570	34,190	+380	+1.12	700	-
[1618]	26/05/26	33,820	34,110	33,360	33,810	-240	-0.70	2,278	-
[1618]	26/05/25	34,600	35,770	33,740	34,050	-790	-2.27	1,831	-
[1618]	26/05/22	34,730	34,860	34,370	34,840	-160.0	-0.46	685	-
[1618]	26/05/21	35,740	35,900	34,870	35,000	-570.0	-1.60	2,047	-
[1618]	26/05/20	36,280	36,280	35,400	35,570	-480.0	-1.33	987	-
[1618]	26/05/19	36,430	36,500	35,710	36,050	+220.0	+0.61	1,465	-
[1618]	26/05/18	36,910	36,950	35,800	35,830	-560.0	-1.54	1,336	-
[1618]	26/05/15	35,810	36,390	35,530	36,390	+720.0	+2.02	1,892	-
[1618]	26/05/14	35,900	36,110	35,000	35,670	-330.0	-0.92	3,278	-
[1618]	26/05/13	36,470	36,600	35,800	36,000	-560.0	-1.53	3,590	-
[1618]	26/05/12	36,030	36,690	35,720	36,560	+1,230.0	+3.48	2,844	-
[1618]	26/05/11	34,580	35,570	34,580	35,330	+480.0	+1.38	2,228	-
[1618]	26/05/08	35,140	35,140	34,250	34,850	-410.0	-1.16	1,558	-
[1618]	26/05/07	36,060	36,060	35,260	35,260	-1,170.0	-3.21	4,479	-
[1618]	26/05/01	36,090	36,580	35,650	36,430	+320.0	+0.89	1,259	-
[1618]	26/04/30	36,900	37,000	35,700	36,110	-90.0	-0.25	2,215	-
[1618]	26/04/28	35,220	36,270	35,220	36,200	+1,200.0	+3.43	2,442	-
[1618]	26/04/27	35,740	35,740	34,600	35,000	-1,020	-2.83	3,201	-
[1618]	26/04/24	35,940	36,140	35,510	36,020	+390	+1.09	2,376	-
[1618]	26/04/23	35,000	35,790	35,000	35,630	+290	+0.82	4,246	-
[1618]	26/04/22	35,790	35,980	35,340	35,340	-360	-1.01	2,099	-
[1618]	26/04/21	36,360	36,360	35,630	35,700	-370	-1.03	2,321	-
[1618]	26/04/20	36,790	36,790	35,950	36,070	-1,110	-2.99	3,096	-
[1618]	26/04/17	37,830	37,830	37,150	37,180	-400	-1.06	1,987	-
[1618]	26/04/16	38,270	38,480	37,580	37,580	-480	-1.26	1,577	-
[1618]	26/04/15	38,300	38,430	37,650	38,060	-600	-1.55	1,982	-
[1618]	26/04/14	39,000	39,000	37,800	38,660	-410	-1.05	3,528	-
[1618]	26/04/13	39,530	39,780	38,820	39,070	+470	+1.22	6,594	-
[1618]	26/04/10	38,930	39,350	38,340	38,600	-500	-1.28	3,631	-
[1618]	26/04/09	39,170	39,780	38,820	39,100	-220	-0.56	5,519	-
[1618]	26/04/08	40,930	40,930	39,080	39,320	-1,300	-3.20	14,348	-
[1618]	26/04/07	41,080	41,270	40,570	40,620	-120	-0.29	1,621	-
[1618]	26/04/06	41,290	41,750	40,620	40,740	-260	-0.63	2,354	-
[1618]	26/04/03	40,450	41,000	40,240	41,000	+620	+1.54	2,567	-
[1618]	26/04/02	41,190	41,190	39,670	40,380	-1,080	-2.60	9,354	-
[1618]	26/04/01	40,400	41,560	39,920	41,460	+1,020	+2.52	4,699	-
[1618]	26/03/31	42,010	42,010	40,320	40,440	-1,100	-2.65	3,229	-
[1618]	26/03/30	41,940	43,900	40,600	41,540	+300	+0.73	7,737	-
[1618]	26/03/27	40,030	41,240	39,940	41,240	+1,240	+3.10	5,336	-
[1618]	26/03/26	39,500	40,000	39,420	40,000	+1,490	+3.87	3,999	-
[1618]	26/03/25	39,530	39,660	38,380	38,510	-190	-0.49	2,343	-
[1618]	26/03/24	38,140	38,890	37,720	38,700	+1,260	+3.37	4,186	-
[1618]	26/03/23	39,410	39,410	37,050	37,440	-2,390	-6.00	7,275	-
[1618]	26/03/19	40,100	40,640	39,590	39,830	-820	-2.02	6,113	-
[1618]	26/03/18	39,600	40,830	39,600	40,650	+1,950	+5.04	5,268	-
[1618]	26/03/17	38,080	39,200	38,070	38,700	+400	+1.04	3,087	-
[1618]	26/03/16	38,950	38,950	37,810	38,300	-100	-0.26	3,047	-
[1618]	26/03/13	37,600	38,690	37,040	38,400	+600	+1.59	6,719	-
[1618]	26/03/12	37,920	37,990	37,090	37,800	+30	+0.08	3,841	-
[1618]	26/03/11	37,050	37,920	36,800	37,770	+540	+1.45	2,710	-
[1618]	26/03/10	36,650	37,410	36,190	37,230	+490	+1.33	2,901	-
[1618]	26/03/09	36,800	38,370	36,280	36,740	-630	-1.69	7,917	-
[1618]	26/03/06	38,020	38,490	37,000	37,370	-630	-1.66	3,780	-
[1618]	26/03/05	37,450	38,300	36,890	38,000	+2,080	+5.79	5,828	-
[1618]	26/03/04	37,000	37,440	35,100	35,920	-2,400	-6.26	11,200	-
[1618]	26/03/03	40,080	40,430	38,060	38,320	-1,600	-4.01	17,212	-
[1618]	26/03/02	41,520	41,520	38,630	39,920	+1,900	+5.00	13,033	-
[1618]	26/02/27	37,010	38,150	36,900	38,020	+1,150	+3.12	2,460	-
[1618]	26/02/26	36,860	37,270	36,560	36,870	+360	+0.99	2,375	-
[1618]	26/02/25	37,030	37,030	35,920	36,510	-520	-1.40	3,538	-
[1618]	26/02/24	37,500	37,500	36,400	37,030	-170	-0.46	2,670	-
[1618]	26/02/20	37,390	37,390	36,700	37,200	0	0.00	6,836	-
[1618]	26/02/19	36,980	37,230	36,570	37,200	+710	+1.95	2,675	-
[1618]	26/02/18	36,400	36,490	35,820	36,490	+400	+1.11	902	-
[1618]	26/02/17	36,300	36,370	35,850	36,090	+250	+0.70	2,168	-
[1618]	26/02/16	36,080	36,290	35,670	35,840	+70	+0.20	2,985	-
[1618]	26/02/13	38,300	38,300	35,550	35,770	-2,850	-7.38	9,692	-
[1618]	26/02/12	38,180	38,810	37,990	38,620	+1,040	+2.77	5,871	-
[1618]	26/02/10	36,900	37,580	36,900	37,580	+1,240	+3.41	3,140	-
[1618]	26/02/09	37,570	37,570	36,180	36,340	+170	+0.47	4,468	-
[1618]	26/02/06	35,260	36,170	35,050	36,170	+770	+2.18	2,337	-
[1618]	26/02/05	36,150	37,400	34,950	35,400	-100	-0.28	2,962	-
[1618]	26/02/04	34,500	35,610	34,390	35,500	+1,500	+4.41	3,002	-
[1618]	26/02/03	33,640	34,040	33,490	34,000	+1,060	+3.22	1,257	-
[1618]	26/02/02	34,190	34,190	32,780	32,940	-850	-2.52	5,960	-
[1618]	26/01/30	33,860	34,260	33,260	33,790	+460	+1.38	4,606	-
[1618]	26/01/29	32,470	33,380	32,030	33,330	+760	+2.33	5,040	-
[1618]	26/01/28	32,610	32,800	32,220	32,570	+90	+0.28	3,421	-
[1618]	26/01/27	32,180	32,480	31,670	32,480	+320	+1.00	2,043	-
[1618]	26/01/26	32,180	32,290	31,650	32,160	-330	-1.02	1,980	-
[1618]	26/01/23	32,680	32,680	32,260	32,490	-40	-0.12	986	-
[1618]	26/01/22	32,140	32,530	32,140	32,530	+630	+1.97	1,366	-
[1618]	26/01/21	31,430	31,900	31,230	31,900	+170	+0.54	1,906	-
[1618]	26/01/20	32,060	32,060	31,530	31,730	-370	-1.15	551	-
[1618]	26/01/19	32,110	32,110	31,510	32,100	-110	-0.34	1,598	-
[1618]	26/01/16	32,400	32,500	31,900	32,210	-170	-0.53	1,093	-
[1618]	26/01/15	32,570	32,650	32,080	32,380	+50	+0.15	1,194	-
[1618]	26/01/14	32,110	32,360	31,800	32,330	+730	+2.31	717	-
[1618]	26/01/13	31,640	32,340	31,200	31,600	+1,110	+3.64	1,418	-
[1618]	26/01/09	30,500	30,720	30,350	30,490	+370	+1.23	538	-
[1618]	26/01/08	29,995	30,340	29,855	30,120	+265	+0.89	1,166	-
[1618]	26/01/07	30,640	30,640	29,775	29,855	-1,005	-3.26	2,389	-
[1618]	26/01/06	30,140	30,880	30,080	30,860	+1,005	+3.37	1,355	-
[1618]	26/01/05	30,000	30,220	29,710	29,855	+205	+0.69	863	-
[1618]	25/12/30	29,050	29,855	29,050	29,650	+100	+0.34	726	-
[1618]	25/12/29	29,640	29,640	29,345	29,550	-100	-0.34	726	-
[1618]	25/12/26	29,700	29,700	29,355	29,650	+160	+0.54	281	-
[1618]	25/12/25	29,475	29,495	29,370	29,490	+25	+0.08	181	-
[1618]	25/12/24	29,645	29,645	29,345	29,465	-35	-0.12	502	-
[1618]	25/12/23	29,740	29,775	29,500	29,500	+95	+0.32	332	-
[1618]	25/12/22	29,205	29,625	29,205	29,405	+205	+0.70	725	-
[1618]	25/12/19	29,175	29,365	29,005	29,200	+160	+0.55	288	-
[1618]	25/12/18	28,835	29,095	28,750	29,040	+280	+0.97	448	-
[1618]	25/12/17	29,000	29,000	28,300	28,760	-310	-1.07	564	-
[1618]	25/12/16	29,900	29,900	29,045	29,070	-860	-2.87	535	-
[1618]	25/12/15	29,725	29,930	29,505	29,930	+520	+1.77	441	-
[1618]	25/12/12	29,435	29,435	29,100	29,410	+215	+0.74	273	-
[1618]	25/12/11	29,790	29,790	29,140	29,195	-225	-0.76	377	-
[1618]	25/12/10	29,605	29,605	29,280	29,420	+310	+1.06	325	-
[1618]	25/12/09	29,185	29,455	29,000	29,110	-145	-0.50	207	-
[1618]	25/12/08	28,930	29,280	28,870	29,255	+325	+1.12	337	-
[1618]	25/12/05	29,015	29,065	28,890	28,930	-85	-0.29	214	-
[1618]	25/12/04	28,630	29,075	28,630	29,015	+490	+1.72	369	-
[1618]	25/12/03	28,520	28,785	28,470	28,525	+5	+0.02	1,559	-
[1618]	25/12/02	29,070	29,070	28,510	28,520	-50	-0.18	450	-
[1618]	25/12/01	29,115	29,115	28,380	28,570	-485	-1.67	806	-
[1618]	25/11/28	28,920	29,160	28,920	29,055	+110	+0.38	202	-
[1618]	25/11/27	29,205	29,205	28,870	28,945	-110	-0.38	669	-
[1618]	25/11/26	28,555	29,055	28,555	29,055	+700	+2.47	590	-
[1618]	25/11/25	28,405	28,480	28,100	28,355	+230	+0.82	703	-
[1618]	25/11/21	28,070	28,345	27,710	28,125	-65	-0.23	307	-
[1618]	25/11/20	28,350	28,455	28,080	28,190	+340	+1.22	884	-
[1618]	25/11/19	27,595	27,935	27,480	27,850	+255	+0.92	221	-
[1618]	25/11/18	28,595	28,595	27,580	27,595	-1,040	-3.63	1,499	-
[1618]	25/11/17	28,380	28,665	28,245	28,635	-540	-1.85	475	-
[1618]	25/11/14	27,700	29,175	27,700	29,175	+1,570	+5.69	1,372	-
[1618]	25/11/13	27,315	27,605	27,090	27,605	+120	+0.44	425	-
[1618]	25/11/12	27,100	27,735	26,915	27,485	+530	+1.97	3,264	-
[1618]	25/11/11	27,355	27,355	26,945	26,955	-90	-0.33	385	-
[1618]	25/11/10	26,615	27,100	26,615	27,045	+745	+2.83	331	-
[1618]	25/11/07	26,330	26,375	26,100	26,300	-30	-0.11	535	-
[1618]	25/11/06	26,200	26,405	26,050	26,330	+280	+1.07	245	-
[1618]	25/11/05	26,255	26,255	25,340	26,050	-465	-1.75	792	-
[1618]	25/11/04	26,145	26,610	26,020	26,515	+355	+1.36	321	-
[1618]	25/10/31	26,280	26,455	25,975	26,160	-15	-0.06	512	-
[1618]	25/10/30	25,790	26,245	25,790	26,175	+385	+1.49	220	-
[1618]	25/10/29	25,910	25,980	25,675	25,790	-30	-0.12	221	-
[1618]	25/10/28	26,770	26,770	25,820	25,820	-775	-2.91	184	-
[1618]	25/10/27	26,260	26,595	26,205	26,595	+585	+2.25	234	-
[1618]	25/10/24	25,995	26,100	25,895	26,010	+60	+0.23	291	-
[1618]	25/10/23	25,525	25,950	25,240	25,950	+575	+2.27	415	-
[1618]	25/10/22	25,150	25,385	24,970	25,375	+320	+1.28	130	-
[1618]	25/10/21	25,200	25,330	25,030	25,055	-95	-0.38	146	-
[1618]	25/10/20	24,820	25,150	24,820	25,150	+550	+2.24	309	-
[1618]	25/10/17	24,930	24,930	24,600	24,600	-370	-1.48	388	-
[1618]	25/10/16	25,120	25,120	24,845	24,970	+80	+0.32	215	-
[1618]	25/10/15	24,650	24,890	24,595	24,890	+235	+0.95	206	-
[1618]	25/10/14	24,555	25,030	24,390	24,655	-325	-1.30	1,017	-
[1618]	25/10/10	25,525	25,525	24,950	24,980	-1,015	-3.90	506	-
[1618]	25/10/09	25,500	25,995	25,500	25,995	+375	+1.46	237	-
[1618]	25/10/08	25,345	25,675	25,345	25,620	+385	+1.53	456	-
[1618]	25/10/07	25,365	25,595	25,205	25,235	+40	+0.16	344	-
[1618]	25/10/06	25,275	25,275	24,950	25,195	+620	+2.52	934	-
[1618]	25/10/03	24,730	24,825	24,525	24,575	-375	-1.50	1,221	-
[1618]	25/10/02	24,770	25,000	24,665	24,950	+180	+0.73	257	-
[1618]	25/10/01	25,000	25,000	24,700	24,770	-530	-2.09	808	-
[1618]	25/09/30	25,375	25,375	24,780	25,300	-280	-1.09	1,755	-
[1618]	25/09/29	25,750	25,875	25,405	25,580	-70	-0.27	522	-
[1618]	25/09/26	25,800	26,025	25,650	25,650	0	0.00	447	-
[1618]	25/09/25	25,520	25,795	25,455	25,650	+340	+1.34	344	-
[1618]	25/09/24	25,000	25,310	24,890	25,310	+400	+1.61	402	-
[1618]	25/09/22	24,635	24,930	24,570	24,910	+415	+1.69	208	-
[1618]	25/09/19	24,700	24,820	24,450	24,495	-175	-0.71	548	-
[1618]	25/09/18	24,800	24,800	24,460	24,670	+60	+0.24	222	-
[1618]	25/09/17	24,755	24,775	24,600	24,610	-170	-0.69	153	-
[1618]	25/09/16	24,340	24,815	24,340	24,780	+410	+1.68	5,431	-
[1618]	25/09/12	24,445	24,485	24,320	24,370	-60	-0.25	148	-
[1618]	25/09/11	24,100	24,430	24,100	24,430	+335	+1.39	346	-
[1618]	25/09/10	23,975	24,095	23,940	24,095	+125	+0.52	193	-
[1618]	25/09/09	24,300	24,430	23,845	23,970	-320	-1.32	649	-
[1618]	25/09/08	24,235	24,300	23,960	24,290	+190	+0.79	897	-
[1618]	25/09/05	24,280	24,280	23,985	24,100	+65	+0.27	244	-