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
[1628]	26/10/29	22,010	22,090	21,955	22,090	+10.0	+0.05	97	-
[1628]	26/10/28	22,440	22,440	22,080	22,080	-385.0	-1.71	150	-
[1628]	26/10/27	22,760	22,760	22,345	22,465	-290.0	-1.27	850	-
[1628]	26/10/26	22,400	22,755	22,355	22,755	+500.0	+2.25	1,124	-
[1628]	26/10/23	22,495	22,690	22,255	22,255	-240.0	-1.07	1,203	-
[1628]	26/10/22	22,405	22,525	22,400	22,495	+210.0	+0.94	219	-
[1628]	26/10/21	22,305	22,400	22,160	22,285	+110.0	+0.50	1,063	-
[1628]	26/10/20	22,195	22,325	22,160	22,175	-110.0	-0.49	276	-
[1628]	26/10/19	22,200	22,395	22,200	22,285	+140.0	+0.63	671	-
[1628]	26/10/16	22,200	22,255	22,015	22,145	+165.0	+0.75	1,047	-
[1628]	26/10/15	22,120	22,125	21,960	21,980	-135.0	-0.61	231	-
[1628]	26/10/14	22,200	22,230	22,035	22,115	-110.0	-0.49	545	-
[1628]	26/10/13	22,040	22,225	22,040	22,225	+365.0	+1.67	699	-
[1628]	26/10/09	21,700	21,980	21,400	21,860	+160.0	+0.74	160	-
[1628]	26/10/08	21,425	21,725	21,400	21,700	+175.0	+0.81	61	-
[1628]	26/10/07	21,675	21,675	21,525	21,525	-100.0	-0.46	289	-
[1628]	26/10/06	21,575	21,645	21,500	21,625	+120.0	+0.56	131	-
[1628]	26/10/05	21,580	21,605	21,505	21,505	-75.0	-0.35	212	-
[1628]	26/10/02	21,610	21,630	21,485	21,580	-120.0	-0.55	301	-
[1628]	26/10/01	21,785	21,785	21,590	21,700	-250.0	-1.14	403	-
[1628]	26/09/30	21,640	21,995	21,640	21,950	+240.0	+1.11	226	-
[1628]	26/09/29	22,215	22,215	21,700	21,710	-340.0	-1.54	301	-
[1628]	26/09/28	22,225	22,240	22,050	22,050	-285.0	-1.28	651	-
[1628]	26/09/25	22,030	22,335	22,030	22,335	+335.0	+1.52	395	-
[1628]	26/09/24	22,300	22,300	22,000	22,000	-300.0	-1.35	302	-
[1628]	26/09/18	22,425	22,510	22,300	22,300	-140.0	-0.62	324	-
[1628]	26/09/17	22,260	22,545	22,260	22,440	+315.0	+1.42	213	-
[1628]	26/09/16	22,135	22,330	22,125	22,125	+25.0	+0.11	67	-
[1628]	26/09/15	22,345	22,385	22,100	22,100	-245.0	-1.10	235	-
[1628]	26/09/14	21,935	22,390	21,935	22,345	+410.0	+1.87	319	-
[1628]	26/09/11	21,870	22,020	21,595	21,935	+65.0	+0.30	231	-
[1628]	26/09/10	21,860	22,075	21,860	21,870	-155.0	-0.70	230	-
[1628]	26/09/09	22,000	22,045	21,860	22,025	-95.0	-0.43	169	-
[1628]	26/09/08	22,050	22,120	21,910	22,120	+70.0	+0.32	117	-
[1628]	26/09/07	22,040	22,180	22,000	22,050	+140.0	+0.64	79	-
[1628]	26/09/04	22,100	22,100	21,910	21,910	-180.0	-0.81	239	-
[1628]	26/09/03	22,120	22,210	22,020	22,090	-25.0	-0.11	664	-
[1628]	26/09/02	22,350	22,350	22,010	22,115	-245.0	-1.10	796	-
[1628]	26/09/01	22,160	22,445	22,060	22,360	+200.0	+0.90	885	-
[1628]	26/08/31	22,295	22,295	22,100	22,160	-90.0	-0.40	934	-
[1628]	26/08/28	22,075	22,250	21,990	22,250	+155.0	+0.70	213	-
[1628]	26/08/27	22,135	22,245	22,020	22,095	-65.0	-0.29	259	-
[1628]	26/08/26	22,205	22,360	22,160	22,160	-335.0	-1.49	702	-
[1628]	26/08/25	22,360	22,640	22,315	22,495	+305.0	+1.37	679	-
[1628]	26/08/24	22,230	22,345	22,130	22,190	-40.0	-0.18	144	-
[1628]	26/08/21	21,740	22,300	21,740	22,230	+470.0	+2.16	381	-
[1628]	26/08/20	21,805	21,805	21,620	21,760	+65.0	+0.30	180	-
[1628]	26/08/19	21,895	21,960	21,480	21,695	-110.0	-0.50	282	-
[1628]	26/08/18	21,425	21,805	21,315	21,805	+305.0	+1.42	1,028	-
[1628]	26/08/17	21,565	21,640	21,500	21,500	-115.0	-0.53	174	-
[1628]	26/08/14	21,205	21,615	21,205	21,615	+350.0	+1.65	212	-
[1628]	26/08/13	21,460	21,460	21,195	21,265	+55.0	+0.26	208	-
[1628]	26/08/12	21,345	21,360	21,165	21,210	-160.0	-0.75	199	-
[1628]	26/08/10	21,455	21,455	21,145	21,370	+105.0	+0.49	451	-
[1628]	26/08/07	20,960	21,345	20,910	21,265	+215.0	+1.02	533	-
[1628]	26/08/06	20,815	21,050	20,800	21,050	+105.0	+0.50	315	-
[1628]	26/08/05	21,010	21,010	20,725	20,945	-10.0	-0.05	1,075	-
[1628]	26/08/04	21,155	21,155	20,910	20,955	-300.0	-1.41	1,338	-
[1628]	26/08/03	21,515	21,515	20,860	21,255	-470.0	-2.16	3,632	-
[1628]	26/07/31	21,645	22,060	21,525	21,725	-295.0	-1.34	781	-
[1628]	26/07/30	22,495	22,495	21,955	22,020	-450.0	-2.00	979	-
[1628]	26/07/29	22,120	22,560	21,930	22,470	+460.0	+2.09	853	-
[1628]	26/07/28	21,770	22,070	21,750	22,010	+135.0	+0.62	1,447	-
[1628]	26/07/27	21,560	21,875	21,375	21,875	+575.0	+2.70	1,506	-
[1628]	26/07/24	20,875	21,335	20,870	21,300	+165.0	+0.78	447	-
[1628]	26/07/23	21,155	21,280	21,010	21,135	-80.0	-0.38	1,986	-
[1628]	26/07/22	21,295	21,295	21,000	21,215	-40.0	-0.19	920	-
[1628]	26/07/21	21,305	21,440	21,240	21,255	+95.0	+0.45	793	-
[1628]	26/07/17	20,980	21,270	20,975	21,160	+200	+0.95	804	-
[1628]	26/07/16	21,005	21,150	20,910	20,960	-70	-0.33	444	-
[1628]	26/07/15	20,960	21,030	20,755	21,030	+115	+0.55	235	-
[1628]	26/07/14	20,870	21,065	20,745	20,915	-350	-1.65	615	-
[1628]	26/07/13	21,215	21,340	21,160	21,265	+140	+0.66	1,027	-
[1628]	26/07/10	21,365	21,490	21,050	21,125	-235	-1.10	1,065	-
[1628]	26/07/09	21,355	21,640	21,260	21,360	-65	-0.30	769	-
[1628]	26/07/08	21,420	21,570	21,365	21,425	-50	-0.23	1,478	-
[1628]	26/07/07	21,335	21,475	21,100	21,475	+55	+0.26	1,638	-
[1628]	26/07/06	21,000	21,420	21,000	21,420	+705	+3.40	537	-
[1628]	26/07/03	20,915	21,300	20,715	20,715	+40	+0.19	794	-
[1628]	26/07/02	20,325	20,745	20,325	20,675	+500	+2.48	1,118	-
[1628]	26/07/01	20,425	20,580	20,125	20,175	-375	-1.82	1,500	-
[1628]	26/06/30	20,615	20,740	20,535	20,550	-65	-0.32	1,412	-
[1628]	26/06/29	20,505	20,730	20,505	20,615	+230	+1.13	1,473	-
[1628]	26/06/26	20,105	20,385	20,105	20,385	+240	+1.19	372	-
[1628]	26/06/25	20,475	20,475	20,145	20,145	-110	-0.54	305	-
[1628]	26/06/24	20,390	20,450	20,255	20,255	-70	-0.34	1,420	-
[1628]	26/06/23	20,240	20,340	20,100	20,325	+255	+1.27	1,435	-
[1628]	26/06/22	20,130	20,170	20,040	20,070	-160	-0.79	305	-
[1628]	26/06/19	20,230	20,235	20,090	20,230	-155	-0.76	791	-
[1628]	26/06/18	20,305	20,385	20,230	20,385	+40	+0.20	1,388	-
[1628]	26/06/17	20,690	20,690	20,345	20,345	-240	-1.17	438	-
[1628]	26/06/16	20,510	20,600	20,480	20,585	+15	+0.07	485	-
[1628]	26/06/15	20,765	20,875	20,570	20,570	-40	-0.19	2,756	-
[1628]	26/06/12	21,200	21,200	20,570	20,610	-130	-0.63	372	-
[1628]	26/06/11	20,690	20,995	20,620	20,740	+50	+0.24	170	-
[1628]	26/06/10	20,750	20,750	20,545	20,690	-60	-0.29	181	-
[1628]	26/06/09	20,795	20,905	20,695	20,750	+95	+0.46	553	-
[1628]	26/06/08	20,510	20,695	20,325	20,655	+145	+0.71	267	-
[1628]	26/06/05	20,330	20,630	20,325	20,510	+300	+1.48	726	-
[1628]	26/06/04	20,200	20,320	20,110	20,210	+10	+0.05	940	-
[1628]	26/06/03	20,215	20,275	20,025	20,200	-60	-0.30	569	-
[1628]	26/06/02	20,200	20,280	20,025	20,260	+20	+0.10	658	-
[1628]	26/06/01	20,600	20,600	20,240	20,240	-450	-2.17	948	-
[1628]	26/05/29	20,580	20,800	20,580	20,690	+135	+0.66	1,012	-
[1628]	26/05/28	20,660	20,690	20,480	20,555	0	0.00	168	-
[1628]	26/05/27	20,630	20,695	20,480	20,555	-90	-0.44	549	-
[1628]	26/05/26	20,745	20,745	20,535	20,645	+45	+0.22	595	-
[1628]	26/05/25	20,860	20,860	20,600	20,600	-245	-1.18	572	-
[1628]	26/05/22	21,100	21,100	20,740	20,845	-165.0	-0.79	592	-
[1628]	26/05/21	21,040	21,225	21,010	21,010	+25.0	+0.12	919	-
[1628]	26/05/20	21,380	21,415	20,880	20,985	-285.0	-1.34	273	-
[1628]	26/05/19	20,950	21,270	20,950	21,270	+270.0	+1.29	332	-
[1628]	26/05/18	21,220	21,220	20,960	21,000	+5.0	+0.02	117	-
[1628]	26/05/15	20,960	21,020	20,800	20,995	+75.0	+0.36	211	-
[1628]	26/05/14	20,935	21,015	20,905	20,920	+110.0	+0.53	407	-
[1628]	26/05/13	21,220	21,220	20,810	20,810	+20.0	+0.10	443	-
[1628]	26/05/12	20,845	20,935	20,770	20,790	-125.0	-0.60	701	-
[1628]	26/05/11	20,920	21,090	20,810	20,915	+15.0	+0.07	802	-
[1628]	26/05/08	21,200	21,200	20,850	20,900	-195.0	-0.92	280	-
[1628]	26/05/07	20,960	21,235	20,650	21,095	+265.0	+1.27	1,104	-
[1628]	26/05/01	20,805	20,960	20,690	20,830	+120.0	+0.58	2,345	-
[1628]	26/04/30	20,750	20,750	20,520	20,710	-355.0	-1.69	5,305	-
[1628]	26/04/28	20,750	21,085	20,750	21,065	+295.0	+1.42	404	-
[1628]	26/04/27	20,925	20,940	20,770	20,770	-325	-1.54	555	-
[1628]	26/04/24	21,295	21,295	21,060	21,095	-375	-1.75	405	-
[1628]	26/04/23	21,175	21,470	20,950	21,470	+210	+0.99	339	-
[1628]	26/04/22	21,535	21,535	21,260	21,260	-350	-1.62	211	-
[1628]	26/04/21	21,615	21,680	21,570	21,610	-30	-0.14	225	-
[1628]	26/04/20	21,780	21,790	21,620	21,640	-115	-0.53	305	-
[1628]	26/04/17	21,880	21,885	21,755	21,755	-105	-0.48	510	-
[1628]	26/04/16	22,045	22,060	21,860	21,860	-215	-0.97	320	-
[1628]	26/04/15	22,070	22,075	21,935	22,075	+165	+0.75	764	-
[1628]	26/04/14	21,990	22,025	21,835	21,910	-90	-0.41	485	-
[1628]	26/04/13	21,730	22,130	21,730	22,000	+25	+0.11	587	-
[1628]	26/04/10	22,300	22,315	21,975	21,975	-265	-1.19	290	-
[1628]	26/04/09	22,330	22,555	22,240	22,240	-85	-0.38	710	-
[1628]	26/04/08	22,555	22,555	22,275	22,325	+110	+0.50	431	-
[1628]	26/04/07	22,165	22,400	22,120	22,215	+30	+0.14	416	-
[1628]	26/04/06	22,365	22,370	22,180	22,185	-90	-0.40	413	-
[1628]	26/04/03	22,140	22,320	22,140	22,275	+120	+0.54	318	-
[1628]	26/04/02	22,190	22,440	22,100	22,155	+180	+0.82	1,393	-
[1628]	26/04/01	21,870	21,990	21,685	21,975	+360	+1.67	5,257	-
[1628]	26/03/31	21,710	21,920	21,505	21,615	-15	-0.07	267	-
[1628]	26/03/30	21,555	21,760	21,370	21,630	-270	-1.23	252	-
[1628]	26/03/27	21,745	22,065	21,745	21,900	+170	+0.78	345	-
[1628]	26/03/26	21,685	21,850	21,665	21,730	+45	+0.21	491	-
[1628]	26/03/25	21,730	21,730	21,570	21,685	+455	+2.14	256	-
[1628]	26/03/24	21,535	21,535	21,230	21,230	-495	-2.28	150	-
[1628]	26/03/23	21,225	21,725	21,030	21,725	0	0.00	316	-
[1628]	26/03/19	22,005	22,100	21,700	21,725	-435	-1.96	401	-
[1628]	26/03/18	21,940	22,160	21,775	22,160	+505	+2.33	5,258	-
[1628]	26/03/17	21,555	21,840	21,540	21,655	+400	+1.88	326	-
[1628]	26/03/16	21,375	21,485	21,250	21,255	-130	-0.61	197	-
[1628]	26/03/13	21,370	21,650	21,345	21,385	-65	-0.30	111	-
[1628]	26/03/12	21,555	21,970	21,430	21,450	-385	-1.76	83	-
[1628]	26/03/11	21,725	21,950	21,725	21,835	+240	+1.11	172	-
[1628]	26/03/10	21,895	21,895	21,430	21,595	+130	+0.61	925	-
[1628]	26/03/09	20,625	21,465	20,625	21,465	-160	-0.74	321	-
[1628]	26/03/06	21,660	21,660	21,355	21,625	-115	-0.53	440	-
[1628]	26/03/05	21,895	22,080	21,740	21,740	+25	+0.12	738	-
[1628]	26/03/04	21,750	21,750	21,460	21,715	-535	-2.40	825	-
[1628]	26/03/03	22,400	22,400	22,000	22,250	-265	-1.18	574	-
[1628]	26/03/02	22,350	22,545	22,290	22,515	+10	+0.04	720	-
[1628]	26/02/27	22,320	22,505	22,320	22,505	+145	+0.65	407	-
[1628]	26/02/26	22,210	22,390	22,210	22,360	+155	+0.70	394	-
[1628]	26/02/25	22,190	22,235	22,030	22,205	+15	+0.07	546	-
[1628]	26/02/24	22,070	22,200	21,950	22,190	+240	+1.09	188	-
[1628]	26/02/20	22,260	22,260	21,880	21,950	-440	-1.97	351	-
[1628]	26/02/19	22,225	22,390	22,120	22,390	+220	+0.99	224	-
[1628]	26/02/18	21,855	22,180	21,855	22,170	+315	+1.44	267	-
[1628]	26/02/17	21,645	21,965	21,645	21,855	+110	+0.51	57	-
[1628]	26/02/16	21,870	21,965	21,680	21,745	-60	-0.28	252	-
[1628]	26/02/13	22,055	22,055	21,805	21,805	-250	-1.13	273	-
[1628]	26/02/12	21,850	22,060	21,850	22,055	+75	+0.34	286	-
[1628]	26/02/10	21,925	21,985	21,795	21,980	+55	+0.25	182	-
[1628]	26/02/09	22,140	22,145	21,870	21,925	+5	+0.02	1,196	-
[1628]	26/02/06	21,760	21,920	21,675	21,920	+300	+1.39	719	-
[1628]	26/02/05	21,475	21,770	21,380	21,620	+145	+0.68	655	-
[1628]	26/02/04	21,020	21,500	21,000	21,475	+315	+1.49	652	-
[1628]	26/02/03	21,010	21,280	20,890	21,160	+190	+0.91	201	-
[1628]	26/02/02	20,990	21,100	20,910	20,970	+35	+0.17	118	-
[1628]	26/01/30	20,860	20,960	20,780	20,935	+180	+0.87	1,334	-
[1628]	26/01/29	20,570	20,755	20,470	20,755	+80	+0.39	467	-
[1628]	26/01/28	21,100	21,100	20,645	20,675	-210	-1.01	1,824	-
[1628]	26/01/27	21,110	21,110	20,785	20,885	-125	-0.59	239	-
[1628]	26/01/26	21,000	21,050	20,875	21,010	-65	-0.31	184	-
[1628]	26/01/23	21,120	21,220	21,045	21,075	-70	-0.33	177	-
[1628]	26/01/22	21,120	21,220	21,095	21,145	+80	+0.38	59	-
[1628]	26/01/21	20,965	21,095	20,965	21,065	-220	-1.03	174	-
[1628]	26/01/20	21,080	21,320	21,080	21,285	+175	+0.83	303	-
[1628]	26/01/19	21,000	21,110	20,965	21,110	+30	+0.14	279	-
[1628]	26/01/16	21,220	21,220	21,020	21,080	-245	-1.15	268	-
[1628]	26/01/15	21,380	21,380	21,245	21,325	-55	-0.26	353	-
[1628]	26/01/14	21,400	21,400	21,280	21,380	-60	-0.28	152	-
[1628]	26/01/13	21,455	21,515	21,355	21,440	+155	+0.73	726	-
[1628]	26/01/09	21,355	21,355	21,220	21,285	+20	+0.09	212	-
[1628]	26/01/08	21,230	21,320	21,220	21,265	-65	-0.30	57	-
[1628]	26/01/07	21,130	21,350	21,110	21,330	-25	-0.12	160	-
[1628]	26/01/06	21,090	21,355	21,090	21,355	+210	+0.99	584	-
[1628]	26/01/05	21,100	21,160	21,040	21,145	-65	-0.31	608	-
[1628]	25/12/30	21,080	21,210	20,990	21,210	+175	+0.83	176	-
[1628]	25/12/29	20,995	21,120	20,990	21,035	+35	+0.17	205	-
[1628]	25/12/26	20,900	21,095	20,900	21,000	+10	+0.05	461	-
[1628]	25/12/25	20,925	21,010	20,925	20,990	+80	+0.38	237	-
[1628]	25/12/24	20,780	20,940	20,780	20,910	+130	+0.63	393	-
[1628]	25/12/23	20,530	20,835	20,530	20,780	+175	+0.85	276	-
[1628]	25/12/22	20,900	20,900	20,595	20,605	-380	-1.81	781	-
[1628]	25/12/19	20,800	20,995	20,800	20,985	+40	+0.19	174	-
[1628]	25/12/18	20,765	20,960	20,765	20,945	+270	+1.31	245	-
[1628]	25/12/17	20,750	20,840	20,620	20,675	-180	-0.86	118	-
[1628]	25/12/16	20,945	20,980	20,855	20,855	-265	-1.25	177	-
[1628]	25/12/15	20,725	21,120	20,725	21,120	+400	+1.93	500	-
[1628]	25/12/12	20,590	20,745	20,515	20,720	+260	+1.27	121	-
[1628]	25/12/11	20,665	20,665	20,460	20,460	-160	-0.78	165	-
[1628]	25/12/10	20,520	20,620	20,520	20,620	+115	+0.56	76	-
[1628]	25/12/09	20,540	20,540	20,430	20,505	-35	-0.17	285	-
[1628]	25/12/08	20,400	20,540	20,360	20,540	+180	+0.88	85	-
[1628]	25/12/05	20,560	20,560	20,240	20,360	-245	-1.19	204	-
[1628]	25/12/04	20,450	20,605	20,435	20,605	+155	+0.76	867	-
[1628]	25/12/03	20,530	20,600	20,435	20,450	-280	-1.35	58	-
[1628]	25/12/02	20,730	20,770	20,675	20,730	+10	+0.05	306	-
[1628]	25/12/01	20,630	20,800	20,630	20,720	-50	-0.24	1,354	-
[1628]	25/11/28	20,780	20,800	20,740	20,770	-30	-0.14	103	-
[1628]	25/11/27	20,785	20,915	20,785	20,800	-5	-0.02	250	-
[1628]	25/11/26	20,690	20,835	20,560	20,805	+165	+0.80	427	-
[1628]	25/11/25	20,655	20,655	20,545	20,640	+85	+0.41	790	-
[1628]	25/11/21	20,240	20,555	20,235	20,555	+315	+1.56	344	-
[1628]	25/11/20	20,400	20,400	20,145	20,240	+225	+1.12	100	-
[1628]	25/11/19	20,100	20,230	20,015	20,015	-25	-0.12	157	-
[1628]	25/11/18	20,160	20,205	20,020	20,040	-120	-0.60	174	-
[1628]	25/11/17	20,410	20,410	20,085	20,160	-250	-1.22	388	-
[1628]	25/11/14	20,400	20,435	20,335	20,410	+10	+0.05	221	-
[1628]	25/11/13	20,310	20,420	20,310	20,400	+95	+0.47	329	-
[1628]	25/11/12	20,375	20,430	20,265	20,305	+110	+0.54	161	-
[1628]	25/11/11	20,400	20,400	20,170	20,195	-205	-1.00	52	-
[1628]	25/11/10	20,500	20,525	20,305	20,400	+75	+0.37	587	-
[1628]	25/11/07	20,160	20,330	20,160	20,325	+200	+0.99	1,086	-
[1628]	25/11/06	20,330	20,330	20,080	20,125	-210	-1.03	900	-
[1628]	25/11/05	20,340	20,495	20,020	20,335	+215	+1.07	978	-
[1628]	25/11/04	20,170	20,680	20,005	20,120	-180	-0.89	3,373	-
[1628]	25/10/31	20,300	20,340	20,185	20,300	+205	+1.02	985	-
[1628]	25/10/30	20,380	20,380	20,000	20,095	-80	-0.40	3,363	-
[1628]	25/10/29	20,560	20,560	20,175	20,175	-380	-1.85	149	-
[1628]	25/10/28	20,860	20,860	20,555	20,555	-245	-1.18	114	-
[1628]	25/10/27	20,800	20,800	20,680	20,800	+240	+1.17	914	-
[1628]	25/10/24	20,625	20,665	20,560	20,560	-65	-0.32	324	-
[1628]	25/10/23	20,600	20,725	20,560	20,625	+25	+0.12	745	-
[1628]	25/10/22	20,465	20,600	20,465	20,600	+145	+0.71	91	-
[1628]	25/10/21	20,520	20,635	20,455	20,455	-65	-0.32	1,967	-
[1628]	25/10/20	20,570	20,570	20,465	20,520	+205	+1.01	82	-
[1628]	25/10/17	20,565	20,565	20,285	20,315	-70	-0.34	124	-
[1628]	25/10/16	20,455	20,475	20,350	20,385	+75	+0.37	116	-
[1628]	25/10/15	20,395	20,560	20,275	20,310	+145	+0.72	196	-
[1628]	25/10/14	20,090	20,285	20,000	20,165	-95	-0.47	1,215	-
[1628]	25/10/10	20,240	20,310	20,200	20,260	-115	-0.56	422	-
[1628]	25/10/09	20,585	20,585	20,345	20,375	-210	-1.02	2,809	-
[1628]	25/10/08	20,660	20,835	20,530	20,585	-75	-0.36	165	-
[1628]	25/10/07	20,600	20,700	20,530	20,660	+35	+0.17	126	-
[1628]	25/10/06	20,950	20,950	20,595	20,625	+175	+0.86	423	-
[1628]	25/10/03	20,230	20,450	20,230	20,450	+220	+1.09	85	-
[1628]	25/10/02	20,485	20,485	20,230	20,230	-280	-1.37	101	-
[1628]	25/10/01	20,645	20,645	20,400	20,510	-135	-0.65	119	-
[1628]	25/09/30	20,740	20,740	20,540	20,645	-95	-0.46	58	-
[1628]	25/09/29	21,000	21,000	20,730	20,740	-250	-1.19	222	-
[1628]	25/09/26	21,000	21,105	20,975	20,990	+50	+0.24	104	-
[1628]	25/09/25	20,905	21,020	20,905	20,940	+125	+0.60	64	-
[1628]	25/09/24	20,890	20,980	20,790	20,815	+25	+0.12	238	-
[1628]	25/09/22	20,810	20,890	20,790	20,790	-105	-0.50	61	-
[1628]	25/09/19	21,000	21,080	20,850	20,895	-105	-0.50	129	-
[1628]	25/09/18	21,260	21,260	21,000	21,000	-135	-0.64	74	-
[1628]	25/09/17	21,090	21,190	21,080	21,135	-45	-0.21	567	-
[1628]	25/09/16	21,030	21,240	21,030	21,180	+120	+0.57	94	-
[1628]	25/09/12	21,230	21,230	21,060	21,060	-95	-0.45	57	-
[1628]	25/09/11	21,135	21,220	21,030	21,155	-75	-0.35	401	-
[1628]	25/09/10	21,210	21,250	21,150	21,230	+10	+0.05	42	-
[1628]	25/09/09	21,300	21,390	21,175	21,220	-25	-0.12	200	-
[1628]	25/09/08	21,040	21,245	21,040	21,245	+275	+1.31	236	-
[1628]	25/09/05	21,000	21,085	20,910	20,970	-10	-0.05	264	-