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
[1621]	26/10/29	31,390	31,850	31,390	31,810	+330.0	+1.05	2,253	-
[1621]	26/10/28	32,100	32,100	31,480	31,480	-420.0	-1.32	716	-
[1621]	26/10/27	32,180	32,180	31,750	31,900	-700.0	-2.15	501	-
[1621]	26/10/26	32,160	32,600	32,030	32,600	+530.0	+1.65	841	-
[1621]	26/10/23	32,500	32,750	32,070	32,070	-120.0	-0.37	1,525	-
[1621]	26/10/22	31,980	32,300	31,980	32,190	+240.0	+0.75	487	-
[1621]	26/10/21	32,370	32,370	31,950	31,950	+200.0	+0.63	760	-
[1621]	26/10/20	31,170	31,750	31,170	31,750	+290.0	+0.92	591	-
[1621]	26/10/19	31,490	31,600	31,000	31,460	+50.0	+0.16	631	-
[1621]	26/10/16	31,220	31,610	31,100	31,410	+570.0	+1.85	1,486	-
[1621]	26/10/15	30,000	30,800	30,000	30,840	+1,080.0	+3.63	1,863	-
[1621]	26/10/14	29,565	29,795	29,515	29,760	+250.0	+0.85	226	-
[1621]	26/10/13	29,735	30,200	29,510	29,510	-45.0	-0.15	830	-
[1621]	26/10/09	29,670	29,970	29,495	29,555	-285.0	-0.96	372	-
[1621]	26/10/08	29,760	30,000	29,450	29,840	+80.0	+0.27	360	-
[1621]	26/10/07	29,650	29,760	29,630	29,760	+60.0	+0.20	240	-
[1621]	26/10/06	29,560	29,700	29,450	29,700	+345.0	+1.18	198	-
[1621]	26/10/05	29,770	29,770	29,330	29,355	-125.0	-0.42	6,077	-
[1621]	26/10/02	29,645	29,670	29,300	29,480	-495.0	-1.65	4,915	-
[1621]	26/10/01	30,000	30,030	29,500	29,975	-285.0	-0.94	553	-
[1621]	26/09/30	29,735	30,270	29,630	30,260	+395.0	+1.32	442	-
[1621]	26/09/29	30,350	30,350	29,795	29,865	-185.0	-0.62	303	-
[1621]	26/09/28	30,440	30,440	30,050	30,050	-570.0	-1.86	343	-
[1621]	26/09/25	30,550	30,800	30,480	30,620	+360.0	+1.19	1,306	-
[1621]	26/09/24	30,710	30,820	30,150	30,260	-450.0	-1.47	175	-
[1621]	26/09/18	29,900	30,750	29,900	30,710	+160.0	+0.52	483	-
[1621]	26/09/17	30,350	30,580	30,110	30,550	+700.0	+2.35	779	-
[1621]	26/09/16	30,080	30,080	29,650	29,850	-220.0	-0.73	731	-
[1621]	26/09/15	30,060	30,240	29,935	30,070	+325.0	+1.09	1,245	-
[1621]	26/09/14	28,860	29,745	28,805	29,745	+385.0	+1.31	615	-
[1621]	26/09/11	29,290	29,420	29,045	29,360	+130.0	+0.44	759	-
[1621]	26/09/10	29,500	29,500	29,150	29,230	-265.0	-0.90	1,018	-
[1621]	26/09/09	29,770	29,770	29,480	29,495	-490.0	-1.63	702	-
[1621]	26/09/08	30,000	30,130	29,840	29,985	-55.0	-0.18	3,843	-
[1621]	26/09/07	30,410	30,460	30,010	30,040	-370.0	-1.22	851	-
[1621]	26/09/04	31,010	31,010	30,370	30,410	-720.0	-2.31	1,013	-
[1621]	26/09/03	30,870	31,130	30,870	31,130	+440.0	+1.43	582	-
[1621]	26/09/02	31,100	31,140	30,690	30,690	-430.0	-1.38	1,419	-
[1621]	26/09/01	30,870	31,240	30,870	31,120	+430.0	+1.40	241	-
[1621]	26/08/31	30,650	30,920	30,520	30,690	-410.0	-1.32	1,438	-
[1621]	26/08/28	31,000	31,270	30,920	31,100	+110.0	+0.35	1,099	-
[1621]	26/08/27	30,820	31,160	30,820	30,990	-250.0	-0.80	1,036	-
[1621]	26/08/26	30,980	31,420	30,980	31,240	+540.0	+1.76	1,022	-
[1621]	26/08/25	31,170	31,170	30,590	30,700	-340.0	-1.10	1,075	-
[1621]	26/08/24	30,840	31,200	30,780	31,040	+200.0	+0.65	829	-
[1621]	26/08/21	30,890	31,090	30,720	30,840	-460.0	-1.47	920	-
[1621]	26/08/20	30,860	31,340	30,860	31,300	+790.0	+2.59	2,388	-
[1621]	26/08/19	30,750	30,750	30,200	30,510	+290.0	+0.96	1,118	-
[1621]	26/08/18	29,930	30,300	29,730	30,220	+510.0	+1.72	1,682	-
[1621]	26/08/17	29,945	30,290	29,700	29,710	-470.0	-1.56	1,348	-
[1621]	26/08/14	29,940	30,550	29,940	30,180	-220.0	-0.72	666	-
[1621]	26/08/13	30,720	30,740	30,140	30,400	-160.0	-0.52	1,487	-
[1621]	26/08/12	30,480	30,560	30,070	30,560	-10.0	-0.03	588	-
[1621]	26/08/10	30,460	30,630	29,900	30,570	+240.0	+0.79	1,332	-
[1621]	26/08/07	29,500	30,330	29,500	30,330	+830.0	+2.81	1,639	-
[1621]	26/08/06	29,240	29,545	28,930	29,500	+760.0	+2.64	1,057	-
[1621]	26/08/05	28,745	28,905	28,555	28,740	+40.0	+0.14	1,291	-
[1621]	26/08/04	28,760	28,950	28,610	28,700	-165.0	-0.57	954	-
[1621]	26/08/03	29,190	29,190	28,370	28,865	-325.0	-1.11	2,660	-
[1621]	26/07/31	29,985	30,540	29,000	29,190	-1,150.0	-3.79	1,438	-
[1621]	26/07/30	30,570	30,670	29,965	30,340	-520.0	-1.69	586	-
[1621]	26/07/29	30,550	30,930	30,150	30,860	+580.0	+1.92	2,029	-
[1621]	26/07/28	30,150	30,390	29,990	30,280	+200.0	+0.66	1,358	-
[1621]	26/07/27	29,735	30,160	29,675	30,080	+85.0	+0.28	1,573	-
[1621]	26/07/24	29,445	30,000	29,430	29,995	+695.0	+2.37	1,088	-
[1621]	26/07/23	29,760	29,760	29,255	29,300	-100.0	-0.34	662	-
[1621]	26/07/22	29,625	29,770	29,400	29,400	-145.0	-0.49	2,911	-
[1621]	26/07/21	29,785	30,080	29,545	29,545	+65.0	+0.22	1,168	-
[1621]	26/07/17	29,520	29,735	29,275	29,480	+310	+1.06	2,338	-
[1621]	26/07/16	28,550	29,380	28,550	29,170	+255	+0.88	1,448	-
[1621]	26/07/15	28,935	29,100	28,710	28,915	-275	-0.94	742	-
[1621]	26/07/14	29,160	29,600	28,500	29,190	-485	-1.63	777	-
[1621]	26/07/13	30,030	30,090	29,570	29,675	-375	-1.25	1,324	-
[1621]	26/07/10	30,110	30,170	29,805	30,050	-10	-0.03	1,463	-
[1621]	26/07/09	30,110	30,270	29,925	30,060	-300	-0.99	1,123	-
[1621]	26/07/08	30,690	30,890	30,330	30,360	-230	-0.75	646	-
[1621]	26/07/07	30,650	30,770	30,540	30,590	-250	-0.81	1,664	-
[1621]	26/07/06	30,540	30,840	30,390	30,840	+620	+2.05	1,323	-
[1621]	26/07/03	30,420	30,880	30,000	30,220	+305	+1.02	2,499	-
[1621]	26/07/02	29,390	29,925	29,150	29,915	+805	+2.77	1,940	-
[1621]	26/07/01	28,985	29,345	28,965	29,110	-375	-1.27	1,460	-
[1621]	26/06/30	29,565	29,980	29,400	29,485	-115	-0.39	907	-
[1621]	26/06/29	29,480	29,905	29,325	29,600	+530	+1.82	1,834	-
[1621]	26/06/26	28,965	29,270	28,935	29,070	-60	-0.21	879	-
[1621]	26/06/25	29,460	29,460	28,955	29,130	+70	+0.24	885	-
[1621]	26/06/24	29,020	29,185	28,885	29,060	+250	+0.87	641	-
[1621]	26/06/23	28,910	28,945	28,575	28,810	-25	-0.09	664	-
[1621]	26/06/22	28,640	28,835	28,500	28,835	+420	+1.48	276	-
[1621]	26/06/19	28,930	28,930	28,415	28,415	-880	-3.00	577	-
[1621]	26/06/18	28,860	29,295	28,860	29,295	+520	+1.81	457	-
[1621]	26/06/17	28,540	29,025	28,540	28,775	+175	+0.61	778	-
[1621]	26/06/16	28,645	28,700	28,305	28,600	-30	-0.10	565	-
[1621]	26/06/15	28,655	29,020	28,630	28,630	+60	+0.21	570	-
[1621]	26/06/12	28,540	28,625	28,380	28,570	+425	+1.51	3,897	-
[1621]	26/06/11	28,510	28,715	28,100	28,145	-390	-1.37	537	-
[1621]	26/06/10	28,130	28,595	28,100	28,535	+115	+0.40	725	-
[1621]	26/06/09	28,990	28,990	28,420	28,420	-450	-1.56	2,445	-
[1621]	26/06/08	28,530	28,920	28,530	28,870	+285	+1.00	411	-
[1621]	26/06/05	28,485	28,800	28,485	28,585	+75	+0.26	763	-
[1621]	26/06/04	28,300	28,510	28,225	28,510	+125	+0.44	457	-
[1621]	26/06/03	28,635	28,725	28,180	28,385	-465	-1.61	1,148	-
[1621]	26/06/02	28,890	29,095	28,375	28,850	-240	-0.83	2,675	-
[1621]	26/06/01	29,800	30,160	29,045	29,090	-1,090	-3.61	1,667	-
[1621]	26/05/29	29,970	30,270	29,815	30,180	+525	+1.77	1,376	-
[1621]	26/05/28	29,980	30,210	29,620	29,655	-265	-0.89	724	-
[1621]	26/05/27	29,620	29,970	29,550	29,920	+60	+0.20	957	-
[1621]	26/05/26	30,370	30,370	29,740	29,860	-450	-1.48	983	-
[1621]	26/05/25	30,570	30,690	30,240	30,310	+90	+0.30	886	-
[1621]	26/05/22	30,550	30,550	30,040	30,220	-130.0	-0.43	336	-
[1621]	26/05/21	30,760	31,010	30,060	30,350	+140.0	+0.46	746	-
[1621]	26/05/20	30,560	30,800	30,110	30,210	-300.0	-0.98	536	-
[1621]	26/05/19	30,250	30,570	30,250	30,510	+240.0	+0.79	546	-
[1621]	26/05/18	30,940	30,940	30,160	30,270	-80.0	-0.26	1,413	-
[1621]	26/05/15	30,510	30,710	30,300	30,350	-180.0	-0.59	895	-
[1621]	26/05/14	30,540	30,770	30,140	30,530	+210.0	+0.69	731	-
[1621]	26/05/13	30,580	30,580	30,210	30,320	+10.0	+0.03	911	-
[1621]	26/05/12	30,350	30,540	30,140	30,310	-50.0	-0.16	1,001	-
[1621]	26/05/11	30,290	30,550	30,040	30,360	+140.0	+0.46	677	-
[1621]	26/05/08	30,970	30,970	30,080	30,220	-590.0	-1.91	690	-
[1621]	26/05/07	30,360	30,810	29,795	30,810	+410.0	+1.35	2,178	-
[1621]	26/05/01	30,450	30,520	30,110	30,400	0	+0.00	911	-
[1621]	26/04/30	30,440	30,440	29,930	30,400	-510.0	-1.65	604	-
[1621]	26/04/28	29,920	31,040	29,910	30,910	+1,035.0	+3.46	1,048	-
[1621]	26/04/27	30,590	31,440	29,735	29,875	-1,035	-3.35	2,952	-
[1621]	26/04/24	31,640	31,640	30,890	30,910	-490	-1.56	815	-
[1621]	26/04/23	31,510	32,790	31,160	31,400	-1,510	-4.59	2,513	-
[1621]	26/04/22	31,770	32,910	31,370	32,910	+1,010	+3.17	567	-
[1621]	26/04/21	32,000	32,060	31,660	31,900	-300	-0.93	3,143	-
[1621]	26/04/20	32,300	32,500	32,200	32,200	+30	+0.09	478	-
[1621]	26/04/17	32,190	32,270	32,000	32,170	-250	-0.77	1,475	-
[1621]	26/04/16	32,450	32,700	32,320	32,420	+120	+0.37	550	-
[1621]	26/04/15	32,180	32,370	31,950	32,300	+340	+1.06	315	-
[1621]	26/04/14	32,170	32,250	31,720	31,960	-410	-1.27	1,040	-
[1621]	26/04/13	32,150	32,460	32,030	32,370	+120	+0.37	896	-
[1621]	26/04/10	33,290	33,290	32,250	32,250	-710	-2.15	1,732	-
[1621]	26/04/09	33,620	33,620	32,950	32,960	-440	-1.32	2,501	-
[1621]	26/04/08	33,770	33,810	33,110	33,400	+170	+0.51	1,910	-
[1621]	26/04/07	32,920	33,310	32,920	33,230	+160	+0.48	378	-
[1621]	26/04/06	32,990	33,370	32,990	33,070	+30	+0.09	316	-
[1621]	26/04/03	33,800	33,800	33,040	33,040	-340	-1.02	449	-
[1621]	26/04/02	34,000	34,250	33,380	33,380	-240	-0.71	870	-
[1621]	26/04/01	33,260	33,620	33,100	33,620	+1,000	+3.07	409	-
[1621]	26/03/31	32,410	32,840	32,170	32,620	-40	-0.12	485	-
[1621]	26/03/30	31,330	32,660	31,330	32,660	-70	-0.21	1,219	-
[1621]	26/03/27	32,240	32,810	32,240	32,730	+620	+1.93	368	-
[1621]	26/03/26	32,450	32,450	32,020	32,110	-220	-0.68	298	-
[1621]	26/03/25	31,760	32,480	31,760	32,330	+640	+2.02	452	-
[1621]	26/03/24	31,310	31,730	31,310	31,690	+590	+1.90	428	-
[1621]	26/03/23	30,760	31,370	30,760	31,100	-660	-2.08	908	-
[1621]	26/03/19	32,080	32,150	31,750	31,760	-830	-2.55	197	-
[1621]	26/03/18	32,620	32,640	32,280	32,590	+400	+1.24	511	-
[1621]	26/03/17	32,270	32,650	32,190	32,190	+340	+1.07	317	-
[1621]	26/03/16	31,700	31,910	31,650	31,850	-150	-0.47	335	-
[1621]	26/03/13	32,230	32,250	31,800	32,000	-30	-0.09	99	-
[1621]	26/03/12	32,070	32,140	31,860	32,030	-390	-1.20	858	-
[1621]	26/03/11	32,310	32,760	32,310	32,420	+420	+1.31	531	-
[1621]	26/03/10	32,260	32,260	31,900	32,000	+320	+1.01	1,051	-
[1621]	26/03/09	30,430	31,790	30,430	31,680	-360	-1.12	1,078	-
[1621]	26/03/06	31,770	32,090	31,370	32,040	+140	+0.44	504	-
[1621]	26/03/05	32,520	32,520	31,890	31,900	+80	+0.25	1,399	-
[1621]	26/03/04	32,050	32,050	31,480	31,820	-780	-2.39	1,810	-
[1621]	26/03/03	32,920	32,940	32,330	32,600	-550	-1.66	962	-
[1621]	26/03/02	34,070	34,070	33,140	33,150	-930	-2.73	731	-
[1621]	26/02/27	33,770	34,110	33,740	34,080	+500	+1.49	451	-
[1621]	26/02/26	33,580	33,750	33,460	33,580	-120	-0.36	465	-
[1621]	26/02/25	33,870	34,180	33,340	33,700	+390	+1.17	1,933	-
[1621]	26/02/24	33,320	33,490	32,950	33,310	+60	+0.18	500	-
[1621]	26/02/20	33,300	33,360	33,100	33,250	+50	+0.15	466	-
[1621]	26/02/19	32,870	33,200	32,500	33,200	+410	+1.25	297	-
[1621]	26/02/18	32,550	33,000	32,510	32,790	+670	+2.09	781	-
[1621]	26/02/17	32,290	32,370	32,120	32,120	-170	-0.53	221	-
[1621]	26/02/16	32,860	32,860	32,250	32,290	-260	-0.80	487	-
[1621]	26/02/13	32,210	32,550	32,130	32,550	+410	+1.28	470	-
[1621]	26/02/12	32,450	32,450	32,020	32,140	-300	-0.92	352	-
[1621]	26/02/10	32,090	32,440	32,000	32,440	+580	+1.82	330	-
[1621]	26/02/09	32,000	32,370	31,600	31,860	+750	+2.41	814	-
[1621]	26/02/06	31,460	31,460	30,910	31,110	-640	-2.02	657	-
[1621]	26/02/05	31,000	32,120	30,320	31,750	+840	+2.72	4,289	-
[1621]	26/02/04	30,680	30,980	30,610	30,910	+100	+0.32	256	-
[1621]	26/02/03	30,510	31,040	30,510	30,810	+400	+1.32	377	-
[1621]	26/02/02	30,860	30,860	30,410	30,410	+250	+0.83	371	-
[1621]	26/01/30	29,690	30,320	29,690	30,160	+480	+1.62	620	-
[1621]	26/01/29	29,430	29,740	29,235	29,680	+60	+0.20	391	-
[1621]	26/01/28	30,000	30,000	29,500	29,620	-600	-1.99	606	-
[1621]	26/01/27	30,700	30,700	30,000	30,220	-240	-0.79	198	-
[1621]	26/01/26	30,470	30,520	30,120	30,460	-220	-0.72	317	-
[1621]	26/01/23	30,200	30,700	30,170	30,680	+630	+2.10	328	-
[1621]	26/01/22	30,090	30,210	29,980	30,050	+240	+0.81	163	-
[1621]	26/01/21	30,100	30,100	29,655	29,810	-300	-1.00	457	-
[1621]	26/01/20	30,100	30,160	29,920	30,110	+10	+0.03	464	-
[1621]	26/01/19	30,300	30,300	29,965	30,100	-240	-0.79	286	-
[1621]	26/01/16	30,690	30,690	30,180	30,340	-560	-1.81	516	-
[1621]	26/01/15	30,860	31,260	30,860	30,900	-100	-0.32	722	-
[1621]	26/01/14	31,130	31,190	30,930	31,000	+200	+0.65	190	-
[1621]	26/01/13	31,030	31,320	30,800	30,800	+20	+0.06	349	-
[1621]	26/01/09	30,770	30,850	30,600	30,780	-50	-0.16	134	-
[1621]	26/01/08	30,500	30,940	30,500	30,830	+570	+1.88	604	-
[1621]	26/01/07	29,895	30,280	29,895	30,260	+260	+0.87	805	-
[1621]	26/01/06	30,200	30,200	29,740	30,000	-190	-0.63	712	-
[1621]	26/01/05	29,660	30,240	29,660	30,190	+615	+2.08	1,381	-
[1621]	25/12/30	29,650	29,700	29,550	29,575	-125	-0.42	523	-
[1621]	25/12/29	29,730	29,860	29,665	29,700	-75	-0.25	159	-
[1621]	25/12/26	29,665	29,950	29,665	29,775	+55	+0.19	298	-
[1621]	25/12/25	29,705	29,800	29,550	29,720	+220	+0.75	334	-
[1621]	25/12/24	29,660	29,800	29,490	29,500	-60	-0.20	156	-
[1621]	25/12/23	29,115	29,580	29,115	29,560	+465	+1.60	517	-
[1621]	25/12/22	29,360	29,360	29,015	29,095	-70	-0.24	452	-
[1621]	25/12/19	29,085	29,300	29,020	29,165	+50	+0.17	483	-
[1621]	25/12/18	29,390	29,390	29,030	29,115	+25	+0.09	52	-
[1621]	25/12/17	29,420	29,420	28,960	29,090	-200	-0.68	47	-
[1621]	25/12/16	29,370	29,370	29,160	29,290	-140	-0.48	88	-
[1621]	25/12/15	29,165	29,525	29,165	29,430	+495	+1.71	232	-
[1621]	25/12/12	29,405	29,405	28,875	28,935	+30	+0.10	752	-
[1621]	25/12/11	29,140	29,140	28,900	28,905	-175	-0.60	106	-
[1621]	25/12/10	29,240	29,240	28,955	29,080	-60	-0.21	136	-
[1621]	25/12/09	28,840	29,150	28,780	29,140	+300	+1.04	298	-
[1621]	25/12/08	28,625	28,890	28,625	28,840	+75	+0.26	301	-
[1621]	25/12/05	29,185	29,185	28,645	28,765	-420	-1.44	222	-
[1621]	25/12/04	28,880	29,190	28,700	29,185	+445	+1.55	172	-
[1621]	25/12/03	28,945	28,945	28,590	28,740	-225	-0.78	1,303	-
[1621]	25/12/02	28,965	29,015	28,810	28,965	-165	-0.57	373	-
[1621]	25/12/01	29,045	29,325	28,940	29,130	-315	-1.07	2,123	-
[1621]	25/11/28	29,475	29,490	29,230	29,445	-55	-0.19	401	-
[1621]	25/11/27	29,810	29,810	29,395	29,500	-310	-1.04	366	-
[1621]	25/11/26	29,365	29,940	29,315	29,810	+445	+1.52	418	-
[1621]	25/11/25	29,380	29,380	29,090	29,365	+485	+1.68	564	-
[1621]	25/11/21	28,420	28,895	28,420	28,880	+265	+0.93	422	-
[1621]	25/11/20	28,110	28,850	28,110	28,615	+445	+1.58	413	-
[1621]	25/11/19	28,095	28,370	28,070	28,170	+170	+0.61	470	-
[1621]	25/11/18	28,220	28,450	28,000	28,000	-255	-0.90	405	-
[1621]	25/11/17	28,165	28,400	28,100	28,255	+95	+0.34	405	-
[1621]	25/11/14	27,770	28,280	27,715	28,160	+335	+1.20	360	-
[1621]	25/11/13	27,780	28,050	27,720	27,825	+210	+0.76	230	-
[1621]	25/11/12	27,330	27,750	27,330	27,615	+515	+1.90	1,075	-
[1621]	25/11/11	26,805	27,100	26,700	27,100	+430	+1.61	229	-
[1621]	25/11/10	26,930	26,930	26,560	26,670	-200	-0.74	183	-
[1621]	25/11/07	26,800	26,945	26,650	26,870	+135	+0.50	536	-
[1621]	25/11/06	26,600	26,790	26,460	26,735	+330	+1.25	505	-
[1621]	25/11/05	26,705	27,020	26,285	26,405	-290	-1.09	984	-
[1621]	25/11/04	26,710	26,840	26,535	26,695	-35	-0.13	1,103	-
[1621]	25/10/31	27,100	27,155	26,550	26,730	-170	-0.63	1,601	-
[1621]	25/10/30	26,900	26,955	26,595	26,900	+110	+0.41	333	-
[1621]	25/10/29	27,305	27,305	26,645	26,790	-535	-1.96	1,236	-
[1621]	25/10/28	27,585	27,585	27,245	27,325	-195	-0.71	267	-
[1621]	25/10/27	27,505	27,680	27,465	27,520	+145	+0.53	206	-
[1621]	25/10/24	27,595	27,600	27,375	27,375	-220	-0.80	1,386	-
[1621]	25/10/23	27,770	27,770	27,495	27,595	-15	-0.05	171	-
[1621]	25/10/22	27,570	27,765	27,505	27,610	+50	+0.18	133	-
[1621]	25/10/21	27,385	27,720	27,385	27,560	+135	+0.49	411	-
[1621]	25/10/20	27,350	27,580	27,330	27,425	+480	+1.78	462	-
[1621]	25/10/17	27,290	27,290	26,945	26,945	-425	-1.55	244	-
[1621]	25/10/16	27,125	27,370	26,955	27,370	+350	+1.30	151	-
[1621]	25/10/15	27,055	27,195	26,955	27,020	+10	+0.04	168	-
[1621]	25/10/14	27,005	27,190	26,700	27,010	-495	-1.80	1,870	-
[1621]	25/10/10	27,870	27,870	27,505	27,505	-560	-2.00	309	-
[1621]	25/10/09	27,755	28,170	27,755	28,065	+230	+0.83	558	-
[1621]	25/10/08	28,105	28,315	27,800	27,835	-10	-0.04	567	-
[1621]	25/10/07	27,775	28,015	27,770	27,845	+135	+0.49	632	-
[1621]	25/10/06	27,430	27,780	27,260	27,710	+780	+2.90	2,062	-
[1621]	25/10/03	26,865	27,060	26,780	26,930	+95	+0.35	568	-
[1621]	25/10/02	26,865	26,995	26,560	26,835	+545	+2.07	1,614	-
[1621]	25/10/01	26,400	26,480	26,235	26,290	+205	+0.79	1,489	-
[1621]	25/09/30	25,990	26,170	25,915	26,085	+115	+0.44	264	-
[1621]	25/09/29	26,130	26,400	25,890	25,970	-160	-0.61	705	-
[1621]	25/09/26	26,225	26,225	25,925	26,130	-360	-1.36	1,690	-
[1621]	25/09/25	26,715	26,715	26,395	26,490	-130	-0.49	393	-
[1621]	25/09/24	26,580	26,735	26,500	26,620	+50	+0.19	215	-
[1621]	25/09/22	27,020	27,025	26,570	26,570	-350	-1.30	775	-
[1621]	25/09/19	27,050	27,275	26,775	26,920	-75	-0.28	1,349	-
[1621]	25/09/18	26,900	27,010	26,790	26,995	+255	+0.95	660	-
[1621]	25/09/17	26,875	26,880	26,620	26,740	-250	-0.93	163	-
[1621]	25/09/16	27,015	27,125	26,825	26,990	0	0.00	164	-
[1621]	25/09/12	27,195	27,195	26,990	26,990	+160	+0.60	482	-
[1621]	25/09/11	26,800	27,000	26,700	26,830	-260	-0.96	340	-
[1621]	25/09/10	27,335	27,335	27,090	27,090	-260	-0.95	337	-
[1621]	25/09/09	27,590	27,750	27,350	27,350	-220	-0.80	679	-
[1621]	25/09/08	27,455	27,670	27,400	27,570	+495	+1.83	639	-
[1621]	25/09/05	26,910	27,160	26,890	27,075	+220	+0.82	918	-