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
[2530]	26/10/29	16,295	16,295	15,865	16,145	-95.0	-0.58	212	-
[2530]	26/10/28	16,330	16,330	16,240	16,240	+225.0	+1.40	5	-
[2530]	26/10/27	16,200	16,230	16,015	16,015	+15.0	+0.09	26	-
[2530]	26/10/26	16,190	16,190	15,800	16,000	+25.0	+0.16	12	-
[2530]	26/10/23	15,970	15,975	15,530	15,975	+165.0	+1.04	854	-
[2530]	26/10/22	16,200	16,225	15,690	15,810	-425.0	-2.62	88	-
[2530]	26/10/21	16,010	16,395	16,010	16,235	-145.0	-0.89	49	-
[2530]	26/10/20	－	－	－	16,380	－	－	0	-
[2530]	26/10/19	16,080	16,420	15,630	16,380	+125.0	+0.77	476	-
[2530]	26/10/16	16,570	16,570	16,085	16,255	+85.0	+0.53	41	-
[2530]	26/10/15	16,475	16,475	16,085	16,170	-310.0	-1.88	41	-
[2530]	26/10/14	16,680	16,680	16,390	16,480	-130.0	-0.78	109	-
[2530]	26/10/13	16,470	16,695	16,230	16,610	+10.0	+0.06	51	-
[2530]	26/10/09	16,350	16,600	16,350	16,600	0	+0.00	98	-
[2530]	26/10/08	16,450	16,940	16,375	16,600	-340.0	-2.01	173	-
[2530]	26/10/07	16,550	16,975	16,550	16,940	+365.0	+2.20	165	-
[2530]	26/10/06	16,515	16,900	16,515	16,575	-100.0	-0.60	171	-
[2530]	26/10/05	16,695	16,695	16,500	16,675	+100.0	+0.60	127	-
[2530]	26/10/02	16,505	16,800	16,505	16,575	-60.0	-0.36	200	-
[2530]	26/10/01	16,660	17,000	16,635	16,635	-85.0	-0.51	164	-
[2530]	26/09/30	16,990	16,990	16,665	16,720	-35.0	-0.21	741	-
[2530]	26/09/29	17,095	17,095	16,685	16,755	+25.0	+0.15	151	-
[2530]	26/09/28	17,450	17,450	16,705	16,730	-665.0	-3.82	232	-
[2530]	26/09/25	18,110	18,140	17,115	17,395	+55.0	+0.32	1,559	-
[2530]	26/09/24	17,700	17,700	17,200	17,340	-25.0	-0.14	1,248	-
[2530]	26/09/18	17,380	17,380	17,030	17,365	+385.0	+2.27	36	-
[2530]	26/09/17	17,000	17,120	16,900	16,980	-70.0	-0.41	93	-
[2530]	26/09/16	17,225	17,225	16,900	17,050	+50.0	+0.29	131	-
[2530]	26/09/15	17,195	17,240	17,000	17,000	+195.0	+1.16	33	-
[2530]	26/09/14	17,185	17,185	16,720	16,805	-215.0	-1.26	37	-
[2530]	26/09/11	17,190	17,190	16,780	17,020	-35.0	-0.21	181	-
[2530]	26/09/10	17,000	17,055	16,965	17,055	+50.0	+0.29	6	-
[2530]	26/09/09	17,075	17,100	17,005	17,005	-65.0	-0.38	11	-
[2530]	26/09/08	17,070	17,070	16,970	17,070	-140.0	-0.81	90	-
[2530]	26/09/07	17,600	17,600	17,200	17,210	-235.0	-1.35	17	-
[2530]	26/09/04	17,115	17,445	17,110	17,445	+50.0	+0.29	21	-
[2530]	26/09/03	17,400	17,420	17,395	17,395	-300.0	-1.70	45	-
[2530]	26/09/02	17,600	17,735	17,600	17,695	-10.0	-0.06	14	-
[2530]	26/09/01	17,415	17,705	17,415	17,705	+205.0	+1.17	30	-
[2530]	26/08/31	17,900	17,900	17,500	17,500	-30.0	-0.17	53	-
[2530]	26/08/28	17,695	17,695	17,530	17,530	+35.0	+0.20	17	-
[2530]	26/08/27	17,640	17,640	17,495	17,495	-105.0	-0.60	14	-
[2530]	26/08/26	17,600	17,800	17,335	17,600	+250.0	+1.44	33	-
[2530]	26/08/25	17,460	17,465	17,350	17,350	+140.0	+0.81	14	-
[2530]	26/08/24	17,790	17,790	17,210	17,210	-385.0	-2.19	18	-
[2530]	26/08/21	17,935	17,935	17,535	17,595	0	+0.00	7	-
[2530]	26/08/20	17,800	17,800	17,595	17,595	+240.0	+1.38	2	-
[2530]	26/08/19	18,000	18,000	17,355	17,355	-605.0	-3.37	12	-
[2530]	26/08/18	17,960	17,960	17,960	17,960	0	+0.00	8	-
[2530]	26/08/17	17,800	17,960	17,700	17,960	+260.0	+1.47	200	-
[2530]	26/08/14	17,870	17,870	17,700	17,700	-170.0	-0.95	64	-
[2530]	26/08/13	18,005	18,005	17,870	17,870	+55.0	+0.31	21	-
[2530]	26/08/12	17,815	17,815	17,815	17,815	0	+0.00	1	-
[2530]	26/08/10	17,790	17,990	17,725	17,815	+215.0	+1.22	12	-
[2530]	26/08/07	17,570	17,600	17,305	17,600	+250.0	+1.44	25	-
[2530]	26/08/06	17,540	17,540	17,270	17,350	+290.0	+1.70	28	-
[2530]	26/08/05	17,800	17,800	17,000	17,060	-110.0	-0.64	19	-
[2530]	26/08/04	17,990	17,990	17,170	17,170	+60.0	+0.35	21	-
[2530]	26/08/03	17,770	18,000	16,970	17,110	-560.0	-3.17	265	-
[2530]	26/07/31	17,935	17,935	17,540	17,670	-30.0	-0.17	33	-
[2530]	26/07/30	17,700	17,700	17,700	17,700	+80.0	+0.45	1	-
[2530]	26/07/29	17,800	17,800	17,600	17,620	-285.0	-1.59	26	-
[2530]	26/07/28	17,810	17,915	17,810	17,905	-65.0	-0.36	4	-
[2530]	26/07/27	18,050	18,300	17,970	17,970	+5.0	+0.03	7	-
[2530]	26/07/24	18,200	18,200	17,965	17,965	-15.0	-0.08	36	-
[2530]	26/07/23	17,810	18,230	17,810	17,980	-220.0	-1.21	383	-
[2530]	26/07/22	17,855	18,200	17,855	18,200	+600.0	+3.41	91	-
[2530]	26/07/21	17,605	17,605	17,540	17,600	+580.0	+3.41	29	-
[2530]	26/07/17	18,200	18,200	17,020	17,020	-1,060	-5.86	98	-
[2530]	26/07/16	18,075	18,080	18,075	18,080	+5	+0.03	4	-
[2530]	26/07/15	18,080	18,080	17,825	18,075	+510	+2.90	14	-
[2530]	26/07/14	17,550	17,565	17,550	17,565	-215	-1.21	22	-
[2530]	26/07/13	18,230	18,230	17,770	17,780	-450	-2.47	37	-
[2530]	26/07/10	18,110	18,250	18,110	18,230	+230	+1.28	49	-
[2530]	26/07/09	18,000	18,000	17,645	18,000	+155	+0.87	42	-
[2530]	26/07/08	17,660	17,965	17,660	17,845	-5	-0.03	106	-
[2530]	26/07/07	18,050	18,050	17,850	17,850	-200	-1.11	56	-
[2530]	26/07/06	18,200	18,200	18,050	18,050	+250	+1.40	21	-
[2530]	26/07/03	18,000	18,000	17,800	17,800	-200	-1.11	14	-
[2530]	26/07/02	18,230	18,230	18,000	18,000	-230	-1.26	63	-
[2530]	26/07/01	18,530	18,530	18,230	18,230	+15	+0.08	61	-
[2530]	26/06/30	18,000	18,335	18,000	18,215	+125	+0.69	61	-
[2530]	26/06/29	18,335	18,335	17,745	18,090	+90	+0.50	21	-
[2530]	26/06/26	18,375	18,375	17,655	18,000	-375	-2.04	16	-
[2530]	26/06/25	17,980	18,440	17,980	18,375	－	－	16	-
[2530]	26/06/24	－	－	－	18,200	－	－	0	-
[2530]	26/06/23	18,565	18,650	18,200	18,200	-360	-1.94	52	-
[2530]	26/06/22	17,955	18,560	17,955	18,560	+605	+3.37	177	-
[2530]	26/06/19	17,955	17,955	17,955	17,955	-60	-0.33	1	-
[2530]	26/06/18	17,870	18,015	17,845	18,015	+145	+0.81	219	-
[2530]	26/06/17	17,990	17,990	17,845	17,870	－	－	22	-
[2530]	26/06/16	－	－	－	17,940	－	－	0	-
[2530]	26/06/15	18,000	18,000	17,880	17,940	+295	+1.67	33	-
[2530]	26/06/12	17,365	17,650	17,210	17,645	+290	+1.67	48	-
[2530]	26/06/11	17,115	17,355	17,115	17,355	0	0.00	190	-
[2530]	26/06/10	17,400	17,400	17,230	17,355	+235	+1.37	5	-
[2530]	26/06/09	17,400	17,400	17,110	17,120	-285	-1.64	27	-
[2530]	26/06/08	17,600	17,700	17,405	17,405	-195	-1.11	60	-
[2530]	26/06/05	18,165	18,165	17,600	17,600	-560	-3.08	48	-
[2530]	26/06/04	17,975	18,165	17,975	18,160	-15	-0.08	22	-
[2530]	26/06/03	18,030	18,175	17,900	18,175	+55	+0.30	93	-
[2530]	26/06/02	18,100	18,120	18,100	18,120	0	0.00	13	-
[2530]	26/06/01	18,120	18,120	18,120	18,120	0	0.00	4	-
[2530]	26/05/29	18,100	18,120	18,100	18,120	+120	+0.67	6	-
[2530]	26/05/28	17,905	18,120	17,905	18,000	-200	-1.10	32	-
[2530]	26/05/27	17,910	18,270	17,910	18,200	+240	+1.34	41	-
[2530]	26/05/26	17,930	18,200	17,930	17,960	+30	+0.17	665	-
[2530]	26/05/25	18,290	18,290	17,890	17,930	-70	-0.39	37	-
[2530]	26/05/22	17,850	18,400	17,850	18,000	-105.0	-0.58	25	-
[2530]	26/05/21	18,200	18,200	17,970	18,105	+320.0	+1.80	79	-
[2530]	26/05/20	18,000	18,540	17,720	17,785	-15.0	-0.08	44	-
[2530]	26/05/19	18,085	18,085	17,695	17,800	+70.0	+0.39	19	-
[2530]	26/05/18	18,095	18,095	17,730	17,730	-105.0	-0.59	66	-
[2530]	26/05/15	18,440	18,440	17,775	17,835	-535.0	-2.91	49	-
[2530]	26/05/14	18,320	18,460	18,170	18,370	+50.0	+0.27	61	-
[2530]	26/05/13	－	－	－	18,320	－	－	0	-
[2530]	26/05/12	18,380	18,380	18,270	18,320	+100.0	+0.55	99	-
[2530]	26/05/11	17,980	18,220	17,895	18,220	+295.0	+1.65	230	-
[2530]	26/05/08	17,925	17,925	17,925	17,925	0	+0.00	7	-
[2530]	26/05/07	17,860	17,925	17,860	17,925	+175.0	+0.99	9	-
[2530]	26/05/01	17,900	17,900	17,550	17,750	-90.0	-0.50	31	-
[2530]	26/04/30	17,785	17,840	17,785	17,840	+285.0	+1.62	11	-
[2530]	26/04/28	17,505	17,555	17,505	17,555	-45.0	-0.26	5	-
[2530]	26/04/27	17,500	17,635	17,500	17,600	-200	-1.12	23	-
[2530]	26/04/24	17,600	17,800	17,600	17,800	+5	+0.03	12	-
[2530]	26/04/23	17,565	17,800	17,565	17,795	+95	+0.54	17	-
[2530]	26/04/22	17,780	17,780	17,695	17,700	-45	-0.25	16	-
[2530]	26/04/21	17,545	17,750	17,510	17,745	+80	+0.45	23	-
[2530]	26/04/20	17,780	17,780	17,495	17,665	+160	+0.91	103	-
[2530]	26/04/17	17,700	17,700	17,505	17,505	-195	-1.10	15	-
[2530]	26/04/16	17,500	17,700	17,460	17,700	-40	-0.23	41	-
[2530]	26/04/15	17,420	17,740	17,420	17,740	+325	+1.87	17	-
[2530]	26/04/14	17,500	17,500	17,415	17,415	+175	+1.02	12	-
[2530]	26/04/13	17,480	17,480	17,240	17,240	-250	-1.43	17	-
[2530]	26/04/10	17,125	17,490	17,125	17,490	+225	+1.30	33	-
[2530]	26/04/09	17,390	17,390	17,145	17,265	+35	+0.20	47	-
[2530]	26/04/08	16,995	17,230	16,995	17,230	+590	+3.55	151	-
[2530]	26/04/07	16,830	16,975	16,640	16,640	-160	-0.95	82	-
[2530]	26/04/06	16,870	16,870	16,600	16,800	+130	+0.78	94	-
[2530]	26/04/03	16,880	16,880	16,670	16,670	-210	-1.24	16	-
[2530]	26/04/02	16,880	16,880	16,880	16,880	-100	-0.59	5	-
[2530]	26/04/01	16,675	16,980	16,675	16,980	+270	+1.62	81	-
[2530]	26/03/31	16,800	16,840	16,590	16,710	-50	-0.30	42	-
[2530]	26/03/30	16,365	16,760	16,365	16,760	+260	+1.58	33	-
[2530]	26/03/27	17,010	17,010	16,500	16,500	-300	-1.79	33	-
[2530]	26/03/26	16,830	17,110	16,800	16,800	-150	-0.88	10	-
[2530]	26/03/25	17,040	17,040	16,640	16,950	+310	+1.86	54	-
[2530]	26/03/24	16,800	16,800	16,415	16,640	+225	+1.37	146	-
[2530]	26/03/23	17,040	17,040	16,360	16,415	-805	-4.67	371	-
[2530]	26/03/19	17,480	17,500	17,220	17,220	-180	-1.03	13	-
[2530]	26/03/18	17,475	17,475	17,400	17,400	-200	-1.14	5	-
[2530]	26/03/17	17,370	17,635	17,370	17,600	-15	-0.09	239	-
[2530]	26/03/16	17,295	17,615	17,210	17,615	-75	-0.42	90	-
[2530]	26/03/13	17,450	17,690	17,450	17,690	+10	+0.06	66	-
[2530]	26/03/12	17,800	17,800	17,600	17,680	-5	-0.03	69	-
[2530]	26/03/11	17,740	17,740	17,635	17,685	+320	+1.84	12	-
[2530]	26/03/10	17,705	17,705	17,360	17,365	+60	+0.35	25	-
[2530]	26/03/09	17,400	17,400	17,035	17,305	-95	-0.55	204	-
[2530]	26/03/06	17,010	17,400	17,010	17,400	-50	-0.29	74	-
[2530]	26/03/05	17,475	17,475	17,450	17,450	+535	+3.16	35	-
[2530]	26/03/04	17,385	17,435	16,915	16,915	-585	-3.34	89	-
[2530]	26/03/03	17,590	17,800	17,500	17,500	-90	-0.51	1,056	-
[2530]	26/03/02	17,400	17,645	17,215	17,590	+115	+0.66	264	-
[2530]	26/02/27	17,500	17,675	17,410	17,475	-125	-0.71	362	-
[2530]	26/02/26	17,850	17,850	17,520	17,600	-80	-0.45	95	-
[2530]	26/02/25	17,510	17,870	17,510	17,680	+240	+1.38	438	-
[2530]	26/02/24	17,260	17,540	17,260	17,440	+200	+1.16	555	-
[2530]	26/02/20	17,420	17,420	17,200	17,240	-180	-1.03	131	-
[2530]	26/02/19	17,270	17,465	17,270	17,420	+150	+0.87	1,581	-
[2530]	26/02/18	17,200	17,345	17,185	17,270	+130	+0.76	1,295	-
[2530]	26/02/17	17,365	17,370	17,140	17,140	-155	-0.90	329	-
[2530]	26/02/16	17,300	17,460	17,070	17,295	+75	+0.44	849	-
[2530]	26/02/13	17,575	17,575	17,130	17,220	-380	-2.16	754	-
[2530]	26/02/12	17,615	17,670	17,450	17,600	-195	-1.10	673	-
[2530]	26/02/10	17,850	17,970	17,665	17,795	-10	-0.06	533	-
[2530]	26/02/09	17,575	17,820	17,570	17,805	+245	+1.40	715	-
[2530]	26/02/06	17,600	17,600	17,255	17,560	-105	-0.59	329	-
[2530]	26/02/05	17,925	17,925	17,340	17,665	-65	-0.37	256	-
[2530]	26/02/04	17,230	17,965	17,230	17,730	+330	+1.90	116	-
[2530]	26/02/03	17,105	17,400	16,775	17,400	+625	+3.73	417	-
[2530]	26/02/02	17,800	17,800	16,775	16,775	-630	-3.62	463	-
[2530]	26/01/30	17,865	17,865	17,200	17,405	-320	-1.81	635	-
[2530]	26/01/29	17,215	17,725	17,215	17,725	+435	+2.52	45	-
[2530]	26/01/28	17,420	17,420	17,100	17,290	-170	-0.97	124	-
[2530]	26/01/27	17,460	17,470	17,195	17,460	+60	+0.34	105	-
[2530]	26/01/26	17,770	17,770	17,300	17,400	-385	-2.16	835	-
[2530]	26/01/23	17,950	17,950	17,785	17,785	-100	-0.56	613	-
[2530]	26/01/22	17,800	17,950	17,700	17,885	+185	+1.05	191	-
[2530]	26/01/21	17,610	17,825	17,505	17,700	-160	-0.90	488	-
[2530]	26/01/20	17,680	18,000	17,640	17,860	+55	+0.31	193	-
[2530]	26/01/19	17,700	17,805	17,430	17,805	+135	+0.76	290	-
[2530]	26/01/16	17,695	18,000	17,670	17,670	-150	-0.84	145	-
[2530]	26/01/15	18,100	18,100	17,570	17,820	-165	-0.92	466	-
[2530]	26/01/14	18,040	18,130	17,885	17,985	-55	-0.30	338	-
[2530]	26/01/13	17,950	18,085	17,800	18,040	+295	+1.66	650	-
[2530]	26/01/09	17,425	17,745	17,425	17,745	+320	+1.84	80	-
[2530]	26/01/08	17,760	17,760	17,425	17,425	-40	-0.23	194	-
[2530]	26/01/07	17,675	17,690	17,465	17,465	-205	-1.16	427	-
[2530]	26/01/06	17,360	17,670	17,150	17,670	+310	+1.79	649	-
[2530]	26/01/05	16,910	17,360	16,910	17,360	+615	+3.67	274	-
[2530]	25/12/30	16,680	16,980	16,680	16,745	-95	-0.56	59	-
[2530]	25/12/29	16,950	16,955	16,840	16,840	-10	-0.06	390	-
[2530]	25/12/26	16,850	16,860	16,810	16,850	+40	+0.24	67	-
[2530]	25/12/25	16,800	16,810	16,640	16,810	+30	+0.18	30	-
[2530]	25/12/24	16,800	16,810	16,565	16,780	-20	-0.12	73	-
[2530]	25/12/23	16,995	16,995	16,800	16,800	0	0.00	47	-
[2530]	25/12/22	16,590	16,800	16,585	16,800	+280	+1.69	250	-
[2530]	25/12/19	16,440	16,520	16,330	16,520	+195	+1.19	63	-
[2530]	25/12/18	16,190	16,450	16,190	16,325	+45	+0.28	313	-
[2530]	25/12/17	16,030	16,305	15,995	16,280	+105	+0.65	149	-
[2530]	25/12/16	16,220	16,220	16,000	16,175	-255	-1.55	89	-
[2530]	25/12/15	16,215	16,430	16,215	16,430	-20	-0.12	31	-
[2530]	25/12/12	16,500	16,500	16,215	16,450	+130	+0.80	20	-
[2530]	25/12/11	16,500	16,500	16,305	16,320	-180	-1.09	29	-
[2530]	25/12/10	16,590	16,590	16,400	16,500	+125	+0.76	19	-
[2530]	25/12/09	16,555	16,575	16,375	16,375	-140	-0.85	662	-
[2530]	25/12/08	16,575	16,575	16,385	16,515	+130	+0.79	46	-
[2530]	25/12/05	16,490	16,490	16,210	16,385	-315	-1.89	57	-
[2530]	25/12/04	16,790	16,790	16,500	16,700	-100	-0.60	204	-
[2530]	25/12/03	16,700	16,800	16,650	16,800	+10	+0.06	55	-
[2530]	25/12/02	16,800	16,800	16,790	16,790	+90	+0.54	11	-
[2530]	25/12/01	16,900	16,900	16,565	16,700	+135	+0.81	48	-
[2530]	25/11/28	16,975	16,975	16,550	16,565	-135	-0.81	685	-
[2530]	25/11/27	16,795	16,795	16,440	16,700	-30	-0.18	117	-
[2530]	25/11/26	16,800	16,800	16,610	16,730	+75	+0.45	123	-
[2530]	25/11/25	16,795	16,795	16,415	16,655	-50	-0.30	231	-
[2530]	25/11/21	16,970	16,970	15,600	16,705	-295	-1.74	249	-
[2530]	25/11/20	16,950	17,000	16,900	17,000	+340	+2.04	18	-
[2530]	25/11/19	16,800	16,850	16,600	16,660	+55	+0.33	11	-
[2530]	25/11/18	16,960	16,960	16,600	16,605	-345	-2.04	148	-
[2530]	25/11/17	17,095	17,095	16,785	16,950	-260	-1.51	92	-
[2530]	25/11/14	16,870	17,210	16,870	17,210	+80	+0.47	243	-
[2530]	25/11/13	16,990	17,170	16,990	17,130	+140	+0.82	121	-
[2530]	25/11/12	17,130	17,190	16,990	16,990	-140	-0.82	29	-
[2530]	25/11/11	17,140	17,235	16,870	17,130	+30	+0.18	61	-
[2530]	25/11/10	17,000	17,100	16,940	17,100	+135	+0.80	619	-
[2530]	25/11/07	16,995	16,995	16,800	16,965	-35	-0.21	120	-
[2530]	25/11/06	17,100	17,100	16,655	17,000	+300	+1.80	98	-
[2530]	25/11/05	16,500	16,700	16,405	16,700	0	0.00	62	-
[2530]	25/11/04	17,085	17,085	16,700	16,700	-110	-0.65	74	-
[2530]	25/10/31	17,345	17,345	16,810	16,810	-210	-1.23	255	-
[2530]	25/10/30	17,095	17,195	17,020	17,020	-30	-0.18	73	-
[2530]	25/10/29	16,850	17,050	16,820	17,050	+90	+0.53	253	-
[2530]	25/10/28	17,400	17,400	16,960	16,960	-55	-0.32	136	-
[2530]	25/10/27	16,825	17,120	16,825	17,015	+335	+2.01	243	-
[2530]	25/10/24	16,565	16,800	16,565	16,680	+205	+1.24	61	-
[2530]	25/10/23	16,595	16,595	16,300	16,475	+125	+0.76	71	-
[2530]	25/10/22	16,330	16,425	16,010	16,350	-105	-0.64	194	-
[2530]	25/10/21	15,945	16,455	15,945	16,455	+115	+0.70	526	-
[2530]	25/10/20	16,200	16,340	16,140	16,340	+140	+0.86	228	-
[2530]	25/10/17	16,480	16,485	16,010	16,200	-220	-1.34	252	-
[2530]	25/10/16	16,470	16,480	16,280	16,420	-55	-0.33	150	-
[2530]	25/10/15	16,275	16,475	16,005	16,475	+210	+1.29	293	-
[2530]	25/10/14	16,355	16,820	16,215	16,265	-435	-2.60	1,252	-
[2530]	25/10/10	16,750	16,900	16,700	16,700	-265	-1.56	810	-
[2530]	25/10/09	16,770	17,000	16,595	16,965	+420	+2.54	1,326	-
[2530]	25/10/08	16,630	16,785	16,435	16,545	-50	-0.30	786	-
[2530]	25/10/07	16,415	16,640	16,410	16,595	+85	+0.51	914	-
[2530]	25/10/06	16,365	17,000	16,110	16,510	+210	+1.29	4,017	-
[2530]	25/10/03	16,460	16,840	16,300	16,300	-160	-0.97	2,212	-
[2530]	25/10/02	16,250	16,500	16,005	16,460	-45	-0.27	3,384	-
[2530]	25/10/01	16,980	17,915	16,300	16,505	-550	-3.22	4,760	-
[2530]	25/09/30	19,000	19,000	16,600	17,055	-1,300	-7.08	8,512	-
[2530]	25/09/29	18,040	19,560	17,175	18,355	+1,115	+6.47	15,543	-
[2530]	25/09/26	16,755	17,265	16,320	17,240	+535	+3.20	2,872	-
[2530]	25/09/25	16,840	16,995	16,355	16,705	-395	-2.31	5,281	-
[2530]	25/09/24	16,275	17,890	16,150	17,100	+770	+4.72	17,384	-
[2530]	25/09/22	16,500	16,500	16,215	16,330	+95	+0.59	612	-
[2530]	25/09/19	16,095	16,315	16,095	16,235	+35	+0.22	354	-
[2530]	25/09/18	16,315	16,450	16,055	16,200	-15	-0.09	1,549	-
[2530]	25/09/17	16,160	16,315	16,030	16,215	+55	+0.34	936	-
[2530]	25/09/16	16,350	16,370	16,160	16,160	-150	-0.92	1,239	-
[2530]	25/09/12	16,185	16,375	16,185	16,310	+85	+0.52	65	-
[2530]	25/09/11	15,790	16,225	15,790	16,225	+275	+1.72	263	-
[2530]	25/09/10	15,975	15,975	15,805	15,950	+175	+1.11	54	-
[2530]	25/09/09	15,890	16,030	15,775	15,775	-225	-1.41	206	-
[2530]	25/09/08	15,895	16,130	15,895	16,000	+40	+0.25	154	-
[2530]	25/09/05	15,500	16,075	15,500	15,960	+345	+2.21	751	-