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
[1620]	26/10/29	37,130	37,150	36,870	37,080	-50.0	-0.13	26	-
[1620]	26/10/28	37,470	37,470	36,720	37,130	+200.0	+0.54	888	-
[1620]	26/10/27	37,000	37,060	36,890	36,930	+260.0	+0.71	98	-
[1620]	26/10/26	36,710	36,910	36,570	36,670	-120.0	-0.33	81	-
[1620]	26/10/23	36,690	36,790	36,170	36,790	+80.0	+0.22	228	-
[1620]	26/10/22	37,680	37,680	36,650	36,710	-270.0	-0.73	209	-
[1620]	26/10/21	37,480	37,480	36,980	36,980	-20.0	-0.05	49	-
[1620]	26/10/20	37,790	37,790	37,000	37,000	-740.0	-1.96	126	-
[1620]	26/10/19	37,570	37,780	37,270	37,740	+50.0	+0.13	80	-
[1620]	26/10/16	37,810	37,870	37,690	37,690	+260.0	+0.69	80	-
[1620]	26/10/15	38,270	38,270	37,150	37,430	-820.0	-2.14	155	-
[1620]	26/10/14	38,090	38,390	37,940	38,250	+250.0	+0.66	80	-
[1620]	26/10/13	37,950	38,000	37,600	38,000	-180.0	-0.47	153	-
[1620]	26/10/09	37,680	38,190	37,610	38,180	+470.0	+1.25	60	-
[1620]	26/10/08	37,960	37,970	37,710	37,710	-730.0	-1.90	116	-
[1620]	26/10/07	38,500	38,520	38,300	38,440	0	+0.00	102	-
[1620]	26/10/06	38,110	38,440	37,730	38,440	+360.0	+0.95	1,866	-
[1620]	26/10/05	37,530	38,080	37,530	38,080	+950.0	+2.56	250	-
[1620]	26/10/02	37,180	37,220	37,020	37,130	-290.0	-0.77	71	-
[1620]	26/10/01	37,240	37,420	36,990	37,420	+200.0	+0.54	130	-
[1620]	26/09/30	36,460	37,220	36,460	37,220	+740.0	+2.03	275	-
[1620]	26/09/29	36,670	36,670	35,520	36,480	-120.0	-0.33	55	-
[1620]	26/09/28	36,890	37,080	36,560	36,600	-280.0	-0.76	237	-
[1620]	26/09/25	36,670	36,990	36,670	36,880	+100.0	+0.27	826	-
[1620]	26/09/24	36,340	36,780	36,340	36,780	+380.0	+1.04	172	-
[1620]	26/09/18	36,410	36,490	36,160	36,400	+100.0	+0.28	74	-
[1620]	26/09/17	36,580	36,590	36,180	36,300	-80.0	-0.22	75	-
[1620]	26/09/16	35,830	36,380	35,730	36,380	+890.0	+2.51	126	-
[1620]	26/09/15	35,860	35,860	35,430	35,490	-130.0	-0.36	47	-
[1620]	26/09/14	35,720	35,720	35,230	35,620	+100.0	+0.28	247	-
[1620]	26/09/11	35,500	35,540	35,110	35,520	-520.0	-1.44	241	-
[1620]	26/09/10	35,710	36,040	35,580	36,040	+240.0	+0.67	127	-
[1620]	26/09/09	35,800	35,990	35,700	35,800	-270.0	-0.75	153	-
[1620]	26/09/08	36,410	36,410	35,710	36,070	-600.0	-1.64	1,554	-
[1620]	26/09/07	36,620	36,740	36,470	36,670	+130.0	+0.36	305	-
[1620]	26/09/04	36,930	36,930	36,230	36,540	-270.0	-0.73	162	-
[1620]	26/09/03	37,280	37,280	36,810	36,810	-470.0	-1.26	1,409	-
[1620]	26/09/02	37,560	37,560	36,810	37,280	-480.0	-1.27	412	-
[1620]	26/09/01	37,370	37,930	37,370	37,760	+240.0	+0.64	212	-
[1620]	26/08/31	37,260	37,560	37,150	37,520	+190.0	+0.51	216	-
[1620]	26/08/28	37,370	37,500	37,260	37,330	-40.0	-0.11	807	-
[1620]	26/08/27	37,390	37,530	37,230	37,370	+250.0	+0.67	109	-
[1620]	26/08/26	37,200	37,240	37,010	37,120	-80.0	-0.22	59	-
[1620]	26/08/25	37,340	37,340	36,960	37,200	+180.0	+0.49	116	-
[1620]	26/08/24	37,270	37,270	37,020	37,020	-180.0	-0.48	129	-
[1620]	26/08/21	37,110	37,790	36,920	37,200	-10.0	-0.03	149	-
[1620]	26/08/20	37,160	37,210	36,920	37,210	+660.0	+1.81	212	-
[1620]	26/08/19	37,160	37,470	36,520	36,550	-1,300.0	-3.43	619	-
[1620]	26/08/18	38,380	38,380	37,600	37,850	-340.0	-0.89	124	-
[1620]	26/08/17	38,620	38,620	37,970	38,190	-90.0	-0.24	906	-
[1620]	26/08/14	38,020	38,600	38,010	38,280	-40.0	-0.10	201	-
[1620]	26/08/13	38,440	38,660	38,240	38,320	-80.0	-0.21	152	-
[1620]	26/08/12	38,180	38,400	38,120	38,400	+430.0	+1.13	305	-
[1620]	26/08/10	38,050	38,180	37,680	37,970	+290.0	+0.77	751	-
[1620]	26/08/07	37,510	37,730	37,310	37,680	-250.0	-0.66	1,683	-
[1620]	26/08/06	37,740	37,930	37,530	37,930	+490.0	+1.31	1,006	-
[1620]	26/08/05	37,210	37,440	36,810	37,440	+930.0	+2.55	540	-
[1620]	26/08/04	36,180	36,510	35,690	36,510	+440.0	+1.22	178	-
[1620]	26/08/03	35,930	36,130	35,340	36,070	-360.0	-0.99	500	-
[1620]	26/07/31	36,710	37,070	36,040	36,430	+300.0	+0.83	981	-
[1620]	26/07/30	36,000	36,470	36,000	36,130	-300.0	-0.82	263	-
[1620]	26/07/29	36,150	36,650	35,870	36,430	+270.0	+0.75	255	-
[1620]	26/07/28	36,960	37,070	36,160	36,160	-1,400.0	-3.73	853	-
[1620]	26/07/27	37,500	37,560	37,110	37,560	+60.0	+0.16	1,126	-
[1620]	26/07/24	37,680	37,680	37,300	37,500	-880.0	-2.29	451	-
[1620]	26/07/23	38,450	38,550	38,150	38,380	+160.0	+0.42	67	-
[1620]	26/07/22	38,520	38,810	38,190	38,220	-60.0	-0.16	722	-
[1620]	26/07/21	38,210	38,310	37,790	38,280	+180.0	+0.47	224	-
[1620]	26/07/17	38,140	38,300	37,150	38,100	-310	-0.81	1,169	-
[1620]	26/07/16	38,810	39,010	38,400	38,410	-970	-2.46	393	-
[1620]	26/07/15	39,020	39,380	38,750	39,380	+600	+1.55	531	-
[1620]	26/07/14	38,080	38,780	37,870	38,780	+310	+0.81	313	-
[1620]	26/07/13	39,040	39,350	38,380	38,470	-200	-0.52	372	-
[1620]	26/07/10	38,220	38,990	38,220	38,670	+230	+0.60	165	-
[1620]	26/07/09	38,450	38,550	38,170	38,440	-130	-0.34	128	-
[1620]	26/07/08	38,880	39,000	38,490	38,570	-390	-1.00	282	-
[1620]	26/07/07	39,880	39,920	38,960	38,960	-920	-2.31	1,024	-
[1620]	26/07/06	39,460	39,880	39,120	39,880	+760	+1.94	421	-
[1620]	26/07/03	38,470	39,170	38,350	39,120	+200	+0.51	290	-
[1620]	26/07/02	39,080	39,120	38,740	38,920	-180	-0.46	2,081	-
[1620]	26/07/01	38,850	39,100	38,520	39,100	+340	+0.88	129	-
[1620]	26/06/30	38,880	38,940	38,430	38,760	+120	+0.31	477	-
[1620]	26/06/29	38,550	38,720	38,140	38,640	+90	+0.23	315	-
[1620]	26/06/26	38,800	38,930	38,200	38,550	-440	-1.13	678	-
[1620]	26/06/25	39,030	39,040	38,760	38,990	+660	+1.72	147	-
[1620]	26/06/24	38,220	39,480	37,900	38,330	-480	-1.24	1,018	-
[1620]	26/06/23	39,470	39,470	38,710	38,810	-580	-1.47	1,228	-
[1620]	26/06/22	39,000	39,500	38,950	39,390	+400	+1.03	219	-
[1620]	26/06/19	39,560	39,800	38,910	38,990	-410	-1.04	1,174	-
[1620]	26/06/18	39,600	39,850	39,280	39,400	-20	-0.05	848	-
[1620]	26/06/17	38,980	39,420	38,670	39,420	+590	+1.52	215	-
[1620]	26/06/16	39,250	39,250	38,830	38,830	-380	-0.97	381	-
[1620]	26/06/15	39,290	39,290	38,680	39,210	+1,320	+3.48	901	-
[1620]	26/06/12	37,510	38,000	37,500	37,890	+820	+2.21	616	-
[1620]	26/06/11	35,940	37,070	35,870	37,070	+560	+1.53	386	-
[1620]	26/06/10	36,520	36,950	36,180	36,510	-310	-0.84	287	-
[1620]	26/06/09	36,980	37,220	36,470	36,820	+10	+0.03	604	-
[1620]	26/06/08	37,010	37,650	36,510	36,810	-1,390	-3.64	936	-
[1620]	26/06/05	38,540	38,540	37,900	38,200	-600	-1.55	296	-
[1620]	26/06/04	38,800	38,840	38,270	38,800	-320	-0.82	341	-
[1620]	26/06/03	38,280	39,380	38,280	39,120	+690	+1.80	821	-
[1620]	26/06/02	38,880	39,010	37,580	38,430	-750	-1.91	517	-
[1620]	26/06/01	39,350	39,350	38,690	39,180	-120	-0.31	519	-
[1620]	26/05/29	38,860	39,640	38,820	39,300	+520	+1.34	378	-
[1620]	26/05/28	38,790	38,790	38,000	38,780	+330	+0.86	780	-
[1620]	26/05/27	38,500	39,070	38,450	38,450	+180	+0.47	666	-
[1620]	26/05/26	38,500	38,650	38,020	38,270	+130	+0.34	433	-
[1620]	26/05/25	37,990	38,510	37,820	38,140	+140	+0.37	682	-
[1620]	26/05/22	37,340	38,000	37,200	38,000	+970.0	+2.62	694	-
[1620]	26/05/21	37,170	37,300	36,850	37,030	+360.0	+0.98	757	-
[1620]	26/05/20	36,630	36,880	36,200	36,670	-230.0	-0.62	337	-
[1620]	26/05/19	37,530	37,530	36,730	36,900	-110.0	-0.30	466	-
[1620]	26/05/18	37,400	37,500	36,890	37,010	-490.0	-1.31	407	-
[1620]	26/05/15	38,490	38,490	37,280	37,500	-910.0	-2.37	522	-
[1620]	26/05/14	38,080	38,680	38,080	38,410	+570.0	+1.51	772	-
[1620]	26/05/13	37,950	38,160	37,460	37,840	-20.0	-0.05	270	-
[1620]	26/05/12	37,600	37,860	37,310	37,860	+380.0	+1.01	597	-
[1620]	26/05/11	37,190	37,490	37,160	37,480	+430.0	+1.16	344	-
[1620]	26/05/08	36,830	37,070	36,730	37,050	+10.0	+0.03	686	-
[1620]	26/05/07	37,440	37,510	36,660	37,040	+1,360.0	+3.81	1,470	-
[1620]	26/05/01	36,000	36,000	35,480	35,680	-220.0	-0.61	194	-
[1620]	26/04/30	35,660	36,000	35,460	35,900	-80.0	-0.22	690	-
[1620]	26/04/28	35,730	35,990	35,700	35,980	+250.0	+0.70	555	-
[1620]	26/04/27	35,460	35,860	35,180	35,730	+380	+1.07	396	-
[1620]	26/04/24	35,510	35,680	35,310	35,350	+200	+0.57	88	-
[1620]	26/04/23	35,570	35,700	34,950	35,150	-640	-1.79	735	-
[1620]	26/04/22	35,850	35,870	35,560	35,790	-60	-0.17	255	-
[1620]	26/04/21	36,360	36,470	35,850	35,850	-290	-0.80	2,366	-
[1620]	26/04/20	36,200	36,200	35,900	36,140	+20	+0.06	321	-
[1620]	26/04/17	36,780	36,780	36,070	36,120	-260	-0.71	179	-
[1620]	26/04/16	36,500	36,540	36,000	36,380	+350	+0.97	226	-
[1620]	26/04/15	36,010	36,350	35,920	36,030	+200	+0.56	612	-
[1620]	26/04/14	36,290	36,290	35,800	35,830	-90	-0.25	236	-
[1620]	26/04/13	35,720	35,920	35,540	35,920	+60	+0.17	527	-
[1620]	26/04/10	36,270	36,270	35,760	35,860	+210	+0.59	105	-
[1620]	26/04/09	36,110	36,200	35,650	35,650	-630	-1.74	499	-
[1620]	26/04/08	36,190	36,280	35,720	36,280	+1,170	+3.33	669	-
[1620]	26/04/07	35,890	35,890	35,010	35,110	-80	-0.23	390	-
[1620]	26/04/06	34,730	35,580	34,730	35,190	+350	+1.00	154	-
[1620]	26/04/03	34,690	34,860	34,650	34,840	+360	+1.04	118	-
[1620]	26/04/02	35,410	35,410	34,440	34,480	-450	-1.29	217	-
[1620]	26/04/01	34,820	34,990	34,410	34,930	+970	+2.86	285	-
[1620]	26/03/31	33,750	34,010	33,550	33,960	+170	+0.50	44	-
[1620]	26/03/30	33,030	33,800	33,000	33,790	-480	-1.40	459	-
[1620]	26/03/27	33,860	34,320	33,810	34,270	+140	+0.41	99	-
[1620]	26/03/26	34,270	34,520	33,970	34,130	-80	-0.23	286	-
[1620]	26/03/25	34,180	34,520	34,120	34,210	+730	+2.18	869	-
[1620]	26/03/24	33,790	33,820	33,250	33,480	+580	+1.76	196	-
[1620]	26/03/23	32,790	33,140	32,380	32,900	-1,220	-3.58	662	-
[1620]	26/03/19	34,850	34,890	34,110	34,120	-1,430	-4.02	450	-
[1620]	26/03/18	34,940	35,560	34,940	35,550	+750	+2.16	178	-
[1620]	26/03/17	35,140	35,330	34,800	34,800	+100	+0.29	143	-
[1620]	26/03/16	34,800	34,970	34,560	34,700	-190	-0.54	203	-
[1620]	26/03/13	34,610	35,060	34,440	34,890	+80	+0.23	372	-
[1620]	26/03/12	34,830	34,920	34,570	34,810	-360	-1.02	311	-
[1620]	26/03/11	35,160	35,500	35,100	35,170	+510	+1.47	571	-
[1620]	26/03/10	34,730	34,980	34,400	34,660	+630	+1.85	364	-
[1620]	26/03/09	33,480	34,030	32,780	34,030	-1,550	-4.36	1,068	-
[1620]	26/03/06	35,100	35,580	34,890	35,580	+140	+0.40	161	-
[1620]	26/03/05	36,020	36,200	35,250	35,440	+620	+1.78	812	-
[1620]	26/03/04	35,400	35,610	34,420	34,820	-1,280	-3.55	1,494	-
[1620]	26/03/03	37,350	37,400	36,100	36,100	-1,500	-3.99	1,081	-
[1620]	26/03/02	36,800	37,600	36,670	37,600	+140	+0.37	938	-
[1620]	26/02/27	36,950	37,460	36,710	37,460	+750	+2.04	774	-
[1620]	26/02/26	37,120	37,120	36,590	36,710	+120	+0.33	1,082	-
[1620]	26/02/25	36,910	36,910	36,370	36,590	+100	+0.27	480	-
[1620]	26/02/24	36,030	36,680	36,030	36,490	+320	+0.88	567	-
[1620]	26/02/20	36,020	36,170	35,590	36,170	0	0.00	535	-
[1620]	26/02/19	36,030	36,250	35,870	36,170	+290	+0.81	517	-
[1620]	26/02/18	35,560	35,910	35,490	35,880	+470	+1.33	310	-
[1620]	26/02/17	36,030	36,030	35,100	35,410	+80	+0.23	479	-
[1620]	26/02/16	35,630	35,630	35,200	35,330	+280	+0.80	200	-
[1620]	26/02/13	35,570	35,570	34,950	35,050	-520	-1.46	510	-
[1620]	26/02/12	34,910	35,620	34,910	35,570	+710	+2.04	1,328	-
[1620]	26/02/10	34,440	34,990	34,440	34,860	+460	+1.34	486	-
[1620]	26/02/09	34,580	34,600	34,250	34,400	+670	+1.99	645	-
[1620]	26/02/06	33,380	33,760	33,180	33,730	-10	-0.03	447	-
[1620]	26/02/05	34,360	34,380	33,650	33,740	+20	+0.06	512	-
[1620]	26/02/04	33,240	33,900	33,240	33,720	+610	+1.84	554	-
[1620]	26/02/03	33,150	33,150	32,840	33,110	+610	+1.88	532	-
[1620]	26/02/02	32,870	33,240	32,500	32,500	-60	-0.18	156	-
[1620]	26/01/30	32,210	32,580	32,060	32,560	+510	+1.59	543	-
[1620]	26/01/29	31,750	32,090	31,670	32,050	+140	+0.44	113	-
[1620]	26/01/28	32,300	32,310	31,900	31,910	-1,090	-3.30	2,790	-
[1620]	26/01/27	32,750	33,000	32,550	33,000	+90	+0.27	120	-
[1620]	26/01/26	33,020	33,100	32,840	32,910	-650	-1.94	290	-
[1620]	26/01/23	33,900	33,900	33,450	33,560	-40	-0.12	568	-
[1620]	26/01/22	33,320	33,610	33,290	33,600	+620	+1.88	262	-
[1620]	26/01/21	32,710	33,060	32,540	32,980	-270	-0.81	382	-
[1620]	26/01/20	33,680	33,680	33,160	33,250	-380	-1.13	601	-
[1620]	26/01/19	34,360	34,360	33,140	33,630	-30	-0.09	495	-
[1620]	26/01/16	33,490	34,000	33,300	33,660	+170	+0.51	273	-
[1620]	26/01/15	33,800	33,800	33,000	33,490	+370	+1.12	683	-
[1620]	26/01/14	32,850	33,220	32,850	33,120	+440	+1.35	1,028	-
[1620]	26/01/13	32,710	32,720	32,410	32,680	+700	+2.19	235	-
[1620]	26/01/09	31,690	32,160	31,690	31,980	+180	+0.57	85	-
[1620]	26/01/08	32,190	32,190	31,730	31,800	-410	-1.27	301	-
[1620]	26/01/07	31,820	32,310	31,820	32,210	-20	-0.06	324	-
[1620]	26/01/06	31,730	32,230	31,730	32,230	+660	+2.09	861	-
[1620]	26/01/05	31,690	31,690	31,450	31,570	+340	+1.09	200	-
[1620]	25/12/30	31,320	31,330	31,230	31,230	-130	-0.41	99	-
[1620]	25/12/29	31,240	31,510	31,240	31,360	+120	+0.38	58	-
[1620]	25/12/26	31,520	31,520	31,240	31,240	-90	-0.29	112	-
[1620]	25/12/25	31,420	31,420	31,260	31,330	-30	-0.10	60	-
[1620]	25/12/24	31,420	31,570	31,260	31,360	+50	+0.16	134	-
[1620]	25/12/23	31,390	31,390	31,310	31,310	+120	+0.38	161	-
[1620]	25/12/22	31,220	31,230	30,910	31,190	+280	+0.91	131	-
[1620]	25/12/19	30,870	30,980	30,870	30,910	+100	+0.32	776	-
[1620]	25/12/18	30,780	30,820	30,680	30,810	-60	-0.19	36	-
[1620]	25/12/17	31,340	31,340	30,800	30,870	-140	-0.45	53	-
[1620]	25/12/16	31,390	31,390	30,960	31,010	-540	-1.71	349	-
[1620]	25/12/15	31,160	31,590	31,160	31,550	+290	+0.93	253	-
[1620]	25/12/12	31,020	31,300	31,020	31,260	+530	+1.72	38	-
[1620]	25/12/11	31,170	31,170	30,690	30,730	-280	-0.90	714	-
[1620]	25/12/10	30,830	31,160	30,830	31,010	+280	+0.91	246	-
[1620]	25/12/09	30,750	30,800	30,690	30,730	-20	-0.07	31	-
[1620]	25/12/08	30,510	30,750	30,500	30,750	+120	+0.39	65	-
[1620]	25/12/05	30,570	30,700	30,510	30,630	-190	-0.62	18	-
[1620]	25/12/04	30,410	30,820	30,360	30,820	+390	+1.28	36	-
[1620]	25/12/03	30,310	30,490	30,310	30,430	-90	-0.29	582	-
[1620]	25/12/02	30,990	30,990	30,490	30,520	-50	-0.16	163	-
[1620]	25/12/01	31,110	31,110	30,570	30,570	-380	-1.23	1,736	-
[1620]	25/11/28	30,700	30,970	30,650	30,950	+250	+0.81	142	-
[1620]	25/11/27	30,630	30,700	30,580	30,700	+180	+0.59	124	-
[1620]	25/11/26	30,220	30,520	30,210	30,520	+565	+1.89	76	-
[1620]	25/11/25	30,330	30,330	29,905	29,955	-175	-0.58	33	-
[1620]	25/11/21	29,510	30,130	29,510	30,130	+375	+1.26	112	-
[1620]	25/11/20	29,940	30,040	29,755	29,755	+350	+1.19	257	-
[1620]	25/11/19	29,990	29,990	29,405	29,405	-250	-0.84	139	-
[1620]	25/11/18	30,310	30,310	29,655	29,655	-745	-2.45	74	-
[1620]	25/11/17	30,720	30,720	30,350	30,400	-200	-0.65	170	-
[1620]	25/11/14	30,490	30,600	30,340	30,600	-110	-0.36	116	-
[1620]	25/11/13	30,440	30,710	30,420	30,710	+380	+1.25	194	-
[1620]	25/11/12	30,270	30,560	30,230	30,330	+300	+1.00	360	-
[1620]	25/11/11	30,370	30,370	29,970	30,030	-400	-1.31	142	-
[1620]	25/11/10	30,160	30,430	30,110	30,430	+390	+1.30	70	-
[1620]	25/11/07	29,980	30,040	29,785	30,040	+60	+0.20	107	-
[1620]	25/11/06	30,000	30,170	29,935	29,980	+180	+0.60	48	-
[1620]	25/11/05	30,260	30,260	29,500	29,800	-460	-1.52	433	-
[1620]	25/11/04	30,150	30,500	30,150	30,260	+170	+0.56	682	-
[1620]	25/10/31	30,310	30,330	30,090	30,090	-120	-0.40	192	-
[1620]	25/10/30	30,130	30,210	30,020	30,210	+60	+0.20	79	-
[1620]	25/10/29	30,500	30,500	30,090	30,150	-350	-1.15	318	-
[1620]	25/10/28	31,170	31,170	30,450	30,500	-670	-2.15	222	-
[1620]	25/10/27	31,180	31,260	31,030	31,170	+170	+0.55	65	-
[1620]	25/10/24	30,810	31,000	30,810	31,000	+190	+0.62	355	-
[1620]	25/10/23	30,760	30,820	30,660	30,810	-30	-0.10	18	-
[1620]	25/10/22	30,730	30,860	30,630	30,840	+170	+0.55	58	-
[1620]	25/10/21	30,540	30,840	30,540	30,670	+180	+0.59	213	-
[1620]	25/10/20	30,220	30,600	30,220	30,490	+400	+1.33	136	-
[1620]	25/10/17	30,210	30,240	30,050	30,090	-160	-0.53	117	-
[1620]	25/10/16	30,340	30,340	30,190	30,250	-50	-0.17	34	-
[1620]	25/10/15	30,170	30,300	30,120	30,300	+305	+1.02	426	-
[1620]	25/10/14	30,010	30,390	29,850	29,995	-445	-1.46	162	-
[1620]	25/10/10	31,050	31,050	30,420	30,440	-770	-2.47	472	-
[1620]	25/10/09	31,210	31,210	31,060	31,210	+50	+0.16	313	-
[1620]	25/10/08	31,280	31,360	31,000	31,160	-120	-0.38	388	-
[1620]	25/10/07	31,250	31,410	31,160	31,280	+90	+0.29	566	-
[1620]	25/10/06	31,950	31,950	30,970	31,190	+640	+2.09	626	-
[1620]	25/10/03	30,110	30,550	30,110	30,550	+600	+2.00	51	-
[1620]	25/10/02	30,300	30,300	29,845	29,950	-20	-0.07	35	-
[1620]	25/10/01	30,350	30,350	29,855	29,970	-380	-1.25	27	-
[1620]	25/09/30	30,300	30,370	30,220	30,350	+60	+0.20	146	-
[1620]	25/09/29	30,530	30,530	30,280	30,290	-220	-0.72	62	-
[1620]	25/09/26	30,300	30,530	30,300	30,510	+280	+0.93	146	-
[1620]	25/09/25	30,160	30,310	30,160	30,230	+80	+0.27	42	-
[1620]	25/09/24	30,190	30,220	30,030	30,150	+210	+0.70	99	-
[1620]	25/09/22	29,915	30,380	29,915	29,940	+70	+0.23	141	-
[1620]	25/09/19	30,500	30,500	29,815	29,870	-300	-0.99	213	-
[1620]	25/09/18	30,140	30,170	29,950	30,170	+185	+0.62	629	-
[1620]	25/09/17	30,160	30,160	29,950	29,985	-205	-0.68	598	-
[1620]	25/09/16	30,150	30,230	29,900	30,190	+255	+0.85	313	-
[1620]	25/09/12	29,980	30,020	29,915	29,935	+130	+0.44	261	-
[1620]	25/09/11	29,800	29,850	29,680	29,805	-15	-0.05	67	-
[1620]	25/09/10	29,880	29,880	29,730	29,820	+65	+0.22	15	-
[1620]	25/09/09	30,120	30,140	29,755	29,755	-245	-0.82	322	-
[1620]	25/09/08	29,960	30,050	29,920	30,000	+195	+0.65	324	-
[1620]	25/09/05	29,555	29,805	29,555	29,805	+245	+0.83	665	-