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
[1591]	26/10/29	36,230	36,300	36,080	36,250	-30.0	-0.08	1,113	-
[1591]	26/10/28	36,690	36,690	36,250	36,280	-300.0	-0.82	626	-
[1591]	26/10/27	36,680	36,680	36,270	36,580	+290.0	+0.80	2,935	-
[1591]	26/10/26	36,000	36,370	36,000	36,290	+140.0	+0.39	1,177	-
[1591]	26/10/23	36,290	36,290	35,700	36,150	-290.0	-0.80	2,038	-
[1591]	26/10/22	36,590	37,000	36,350	36,440	-360.0	-0.98	805	-
[1591]	26/10/21	36,960	36,980	36,760	36,800	+280.0	+0.77	1,065	-
[1591]	26/10/20	36,820	36,820	36,320	36,520	-450.0	-1.22	799	-
[1591]	26/10/19	36,470	36,970	36,370	36,970	+260.0	+0.71	1,070	-
[1591]	26/10/16	36,790	36,970	36,710	36,710	+330.0	+0.91	360	-
[1591]	26/10/15	36,660	36,660	36,110	36,380	-800.0	-2.15	1,983	-
[1591]	26/10/14	37,190	37,210	37,030	37,180	+30.0	+0.08	1,561	-
[1591]	26/10/13	37,020	37,150	36,880	37,150	+30.0	+0.08	870	-
[1591]	26/10/09	36,760	37,120	36,760	37,120	+20.0	+0.05	1,190	-
[1591]	26/10/08	37,320	37,320	36,770	37,100	-360.0	-0.96	5,492	-
[1591]	26/10/07	37,320	37,750	37,320	37,460	-120.0	-0.32	380	-
[1591]	26/10/06	37,660	37,660	37,330	37,580	+100.0	+0.27	932	-
[1591]	26/10/05	37,480	37,590	37,400	37,480	+360.0	+0.97	5,250	-
[1591]	26/10/02	37,440	37,440	37,050	37,120	-360.0	-0.96	113	-
[1591]	26/10/01	37,400	37,700	36,980	37,480	+220.0	+0.59	698	-
[1591]	26/09/30	37,390	37,390	36,750	37,260	-130.0	-0.35	1,281	-
[1591]	26/09/29	37,000	37,390	36,500	37,390	+470.0	+1.27	210	-
[1591]	26/09/28	37,200	37,280	36,920	36,920	-260.0	-0.70	1,071	-
[1591]	26/09/25	37,360	37,360	36,910	37,180	+450.0	+1.23	641	-
[1591]	26/09/24	36,990	37,020	36,730	36,730	-150.0	-0.41	1,567	-
[1591]	26/09/18	37,260	37,260	36,770	36,880	-190.0	-0.51	495	-
[1591]	26/09/17	37,240	37,240	36,870	37,070	+480.0	+1.31	6,127	-
[1591]	26/09/16	36,820	36,980	36,590	36,590	+160.0	+0.44	2,028	-
[1591]	26/09/15	36,820	36,820	36,280	36,430	-200.0	-0.55	787	-
[1591]	26/09/14	36,290	36,660	36,120	36,630	+510.0	+1.41	488	-
[1591]	26/09/11	35,790	36,290	35,700	36,120	-600.0	-1.63	18,078	-
[1591]	26/09/10	36,480	36,720	36,200	36,720	+40.0	+0.11	16,476	-
[1591]	26/09/09	36,570	36,790	36,430	36,680	+260.0	+0.71	481	-
[1591]	26/09/08	36,900	37,110	36,420	36,420	-690.0	-1.86	1,805	-
[1591]	26/09/07	37,260	37,290	37,050	37,110	+110.0	+0.30	258	-
[1591]	26/09/04	37,290	37,290	36,800	37,000	-80.0	-0.22	1,541	-
[1591]	26/09/03	37,050	37,260	36,930	37,080	+150.0	+0.41	2,775	-
[1591]	26/09/02	37,360	37,380	36,880	36,930	-810.0	-2.15	2,428	-
[1591]	26/09/01	37,370	37,930	37,370	37,740	+370.0	+0.99	1,901	-
[1591]	26/08/31	37,270	37,580	37,100	37,370	-220.0	-0.59	4,602	-
[1591]	26/08/28	37,670	37,670	37,320	37,590	+400.0	+1.08	179	-
[1591]	26/08/27	37,680	37,680	37,180	37,190	-110.0	-0.29	375	-
[1591]	26/08/26	37,560	37,560	37,060	37,300	+150.0	+0.40	225	-
[1591]	26/08/25	36,840	37,150	36,770	37,150	+200.0	+0.54	4,022	-
[1591]	26/08/24	37,020	37,020	36,830	36,950	-10.0	-0.03	949	-
[1591]	26/08/21	36,730	36,960	36,420	36,960	+180.0	+0.49	1,629	-
[1591]	26/08/20	36,490	36,780	36,490	36,780	+320.0	+0.88	2,938	-
[1591]	26/08/19	37,280	37,910	36,340	36,460	-1,080.0	-2.88	2,080	-
[1591]	26/08/18	38,240	38,240	37,480	37,540	-420.0	-1.11	382	-
[1591]	26/08/17	38,480	38,480	37,800	37,960	-170.0	-0.45	1,225	-
[1591]	26/08/14	37,940	38,280	37,940	38,130	+270.0	+0.71	206	-
[1591]	26/08/13	37,840	37,990	37,680	37,860	+170.0	+0.45	1,423	-
[1591]	26/08/12	37,400	37,690	37,280	37,690	+350.0	+0.94	470	-
[1591]	26/08/10	37,160	37,380	37,000	37,340	+480.0	+1.30	3,345	-
[1591]	26/08/07	36,940	37,010	36,750	36,860	+40.0	+0.11	1,080	-
[1591]	26/08/06	36,790	36,820	36,530	36,820	0	+0.00	400	-
[1591]	26/08/05	36,150	36,820	36,150	36,820	+790.0	+2.19	454	-
[1591]	26/08/04	35,820	36,030	35,540	36,030	+90.0	+0.25	2,020	-
[1591]	26/08/03	36,090	36,090	35,250	35,940	-390.0	-1.07	1,805	-
[1591]	26/07/31	36,150	36,800	36,150	36,330	+450.0	+1.25	5,366	-
[1591]	26/07/30	35,580	36,000	35,450	35,880	-160.0	-0.44	1,520	-
[1591]	26/07/29	36,100	36,100	35,550	36,040	+180.0	+0.50	1,086	-
[1591]	26/07/28	36,900	36,900	35,700	35,860	-1,030.0	-2.79	1,631	-
[1591]	26/07/27	36,500	36,890	36,470	36,890	+550.0	+1.51	500	-
[1591]	26/07/24	36,460	36,460	36,180	36,340	-450.0	-1.22	448	-
[1591]	26/07/23	36,680	36,820	36,660	36,790	+230.0	+0.63	1,067	-
[1591]	26/07/22	36,620	36,900	36,560	36,560	+240.0	+0.66	208	-
[1591]	26/07/21	36,030	36,330	35,690	36,320	+650.0	+1.82	330	-
[1591]	26/07/17	36,340	36,340	34,980	35,670	-910	-2.49	7,435	-
[1591]	26/07/16	36,860	36,860	36,480	36,580	-430	-1.16	2,661	-
[1591]	26/07/15	36,800	37,130	36,610	37,010	+380	+1.04	9,197	-
[1591]	26/07/14	36,540	36,730	36,270	36,630	+170	+0.47	800	-
[1591]	26/07/13	36,860	36,990	36,250	36,460	-430	-1.17	12,267	-
[1591]	26/07/10	36,690	36,990	36,680	36,890	+310	+0.85	10,883	-
[1591]	26/07/09	36,500	36,680	36,420	36,580	+80	+0.22	1,814	-
[1591]	26/07/08	37,180	37,180	36,460	36,500	-290	-0.79	4,959	-
[1591]	26/07/07	37,460	37,600	36,790	36,790	-510	-1.37	436	-
[1591]	26/07/06	36,950	37,300	36,930	37,300	+450	+1.22	1,030	-
[1591]	26/07/03	36,620	36,970	36,420	36,850	+190	+0.52	453	-
[1591]	26/07/02	36,690	36,900	36,440	36,660	+60	+0.16	364	-
[1591]	26/07/01	36,590	36,940	36,400	36,600	+80	+0.22	288	-
[1591]	26/06/30	36,430	36,600	36,270	36,520	+430	+1.19	340	-
[1591]	26/06/29	36,550	36,550	35,930	36,090	+150	+0.42	580	-
[1591]	26/06/26	36,130	36,710	35,780	35,940	-760	-2.07	1,480	-
[1591]	26/06/25	36,830	36,830	36,330	36,700	+570	+1.58	459	-
[1591]	26/06/24	36,260	36,460	35,850	36,130	-170	-0.47	4,084	-
[1591]	26/06/23	37,930	37,930	36,300	36,300	-930	-2.50	621	-
[1591]	26/06/22	36,620	37,320	36,620	37,230	+590	+1.61	1,091	-
[1591]	26/06/19	37,200	37,250	36,640	36,640	-430	-1.16	884	-
[1591]	26/06/18	36,800	37,180	36,800	37,070	+580	+1.59	457	-
[1591]	26/06/17	36,270	36,650	36,220	36,490	+290	+0.80	3,113	-
[1591]	26/06/16	36,200	36,400	36,140	36,200	+20	+0.06	2,280	-
[1591]	26/06/15	35,810	36,610	35,810	36,180	+970	+2.75	3,672	-
[1591]	26/06/12	35,600	35,620	35,080	35,210	+310	+0.89	2,825	-
[1591]	26/06/11	34,390	34,990	34,200	34,900	-970	-2.70	919	-
[1591]	26/06/10	35,480	35,870	34,690	35,870	+640	+1.82	3,294	-
[1591]	26/06/09	35,500	35,500	34,950	35,230	+330	+0.95	182	-
[1591]	26/06/08	35,090	35,250	34,640	34,900	-950	-2.65	1,478	-
[1591]	26/06/05	35,820	35,950	35,700	35,850	-110	-0.31	478	-
[1591]	26/06/04	36,130	36,130	35,790	35,960	-440	-1.21	671	-
[1591]	26/06/03	36,100	36,520	35,950	36,400	+650	+1.82	1,432	-
[1591]	26/06/02	35,700	35,750	35,300	35,750	-160	-0.45	559	-
[1591]	26/06/01	36,060	36,120	35,860	35,910	-190	-0.53	559	-
[1591]	26/05/29	35,710	36,310	35,710	36,100	+520	+1.46	738	-
[1591]	26/05/28	35,710	35,710	35,220	35,580	-130	-0.36	592	-
[1591]	26/05/27	36,020	36,170	35,680	35,710	-270	-0.75	1,267	-
[1591]	26/05/26	35,940	35,980	35,700	35,980	+150	+0.42	361	-
[1591]	26/05/25	35,550	35,980	35,550	35,830	+280	+0.79	635	-
[1591]	26/05/22	35,180	35,570	35,030	35,550	+590.0	+1.69	3,593	-
[1591]	26/05/21	34,980	35,170	34,910	34,960	+650.0	+1.89	1,382	-
[1591]	26/05/20	34,830	34,830	34,170	34,310	-550.0	-1.58	4,798	-
[1591]	26/05/19	35,300	35,300	34,820	34,860	+40.0	+0.11	2,838	-
[1591]	26/05/18	35,070	35,070	34,700	34,820	-250.0	-0.71	3,882	-
[1591]	26/05/15	35,560	35,840	35,000	35,070	-430.0	-1.21	9,272	-
[1591]	26/05/14	35,830	36,000	35,450	35,500	-350.0	-0.98	577	-
[1591]	26/05/13	35,430	35,890	35,430	35,850	+420.0	+1.19	1,173	-
[1591]	26/05/12	35,300	35,630	35,150	35,430	+310.0	+0.88	32,189	-
[1591]	26/05/11	35,110	35,340	35,030	35,120	+90.0	+0.26	1,722	-
[1591]	26/05/08	34,860	35,040	34,800	35,030	-70.0	-0.20	1,493	-
[1591]	26/05/07	34,610	35,270	34,610	35,100	+1,100.0	+3.24	4,730	-
[1591]	26/05/01	34,040	34,170	33,750	34,000	-20.0	-0.06	400	-
[1591]	26/04/30	34,180	34,180	33,810	34,020	-320.0	-0.93	1,237	-
[1591]	26/04/28	34,180	34,420	34,180	34,340	+360.0	+1.06	762	-
[1591]	26/04/27	34,150	34,290	33,680	33,980	+10	+0.03	1,168	-
[1591]	26/04/24	34,250	34,250	33,900	33,970	+200	+0.59	501	-
[1591]	26/04/23	34,040	34,130	33,630	33,770	-370	-1.08	1,703	-
[1591]	26/04/22	34,180	34,250	34,040	34,140	-160	-0.47	347	-
[1591]	26/04/21	34,230	34,490	34,230	34,300	-10	-0.03	377	-
[1591]	26/04/20	34,350	34,440	34,280	34,310	+70	+0.20	1,207	-
[1591]	26/04/17	34,490	34,490	34,210	34,240	-370	-1.07	1,300	-
[1591]	26/04/16	34,340	34,700	34,340	34,610	+410	+1.20	1,060	-
[1591]	26/04/15	34,470	34,490	34,150	34,200	+330	+0.97	1,454	-
[1591]	26/04/14	34,150	34,200	33,870	33,870	+120	+0.36	4,062	-
[1591]	26/04/13	33,790	34,000	33,700	33,750	-50	-0.15	343	-
[1591]	26/04/10	34,060	34,060	33,800	33,800	-60	-0.18	338	-
[1591]	26/04/09	34,200	34,280	33,860	33,860	-360	-1.05	399	-
[1591]	26/04/08	34,480	34,480	33,980	34,220	+1,140	+3.45	11,837	-
[1591]	26/04/07	33,090	33,380	33,020	33,080	+130	+0.39	839	-
[1591]	26/04/06	33,440	33,440	32,950	32,950	-480	-1.44	730	-
[1591]	26/04/03	33,420	33,590	33,280	33,430	+330	+1.00	8,815	-
[1591]	26/04/02	34,180	34,180	33,010	33,100	-470	-1.40	5,216	-
[1591]	26/04/01	33,330	33,570	33,010	33,570	+1,390	+4.32	3,016	-
[1591]	26/03/31	32,140	32,700	32,010	32,180	-270	-0.83	911	-
[1591]	26/03/30	33,020	33,020	32,000	32,450	-800	-2.41	2,488	-
[1591]	26/03/27	33,110	33,310	32,800	33,250	+140	+0.42	1,340	-
[1591]	26/03/26	33,330	33,450	32,920	33,110	-160	-0.48	401	-
[1591]	26/03/25	32,990	33,280	32,990	33,270	+650	+1.99	2,396	-
[1591]	26/03/24	32,660	32,670	32,100	32,620	+570	+1.78	4,097	-
[1591]	26/03/23	31,970	32,050	31,380	32,050	-860	-2.61	4,611	-
[1591]	26/03/19	33,300	33,320	32,900	32,910	-950	-2.81	1,862	-
[1591]	26/03/18	33,260	33,890	33,260	33,860	+790	+2.39	1,463	-
[1591]	26/03/17	33,300	33,400	32,910	33,070	+260	+0.79	334	-
[1591]	26/03/16	32,740	33,130	32,700	32,810	-220	-0.67	1,576	-
[1591]	26/03/13	32,920	33,190	32,590	33,030	-240	-0.72	446	-
[1591]	26/03/12	33,310	33,350	32,910	33,270	-250	-0.75	2,651	-
[1591]	26/03/11	33,600	34,000	33,520	33,520	+360	+1.09	2,078	-
[1591]	26/03/10	33,170	33,520	32,970	33,160	+570	+1.75	3,789	-
[1591]	26/03/09	32,040	32,620	31,800	32,590	-1,220	-3.61	5,558	-
[1591]	26/03/06	33,410	33,810	33,220	33,810	-330	-0.97	3,154	-
[1591]	26/03/05	34,270	34,340	33,430	34,140	+1,010	+3.05	13,239	-
[1591]	26/03/04	33,280	33,800	32,750	33,130	-1,250	-3.64	37,807	-
[1591]	26/03/03	35,000	35,160	34,190	34,380	-960	-2.72	5,957	-
[1591]	26/03/02	34,970	35,390	34,830	35,340	-380	-1.06	10,149	-
[1591]	26/02/27	35,220	35,730	35,220	35,720	+420	+1.19	1,177	-
[1591]	26/02/26	35,320	35,500	35,250	35,300	+240	+0.68	1,258	-
[1591]	26/02/25	34,780	35,120	34,650	35,060	+370	+1.07	1,534	-
[1591]	26/02/24	34,660	34,690	34,450	34,690	+100	+0.29	593	-
[1591]	26/02/20	34,770	34,770	34,450	34,590	-320	-0.92	1,858	-
[1591]	26/02/19	34,660	34,960	34,580	34,910	+400	+1.16	1,337	-
[1591]	26/02/18	34,430	34,590	34,400	34,510	+420	+1.23	168	-
[1591]	26/02/17	34,370	34,370	33,950	34,090	-280	-0.81	2,726	-
[1591]	26/02/16	34,750	34,750	34,330	34,370	-240	-0.69	928	-
[1591]	26/02/13	35,010	35,040	34,590	34,610	-540	-1.54	4,810	-
[1591]	26/02/12	34,970	35,210	34,940	35,150	+200	+0.57	4,538	-
[1591]	26/02/10	34,480	35,030	34,480	34,950	+690	+2.01	2,174	-
[1591]	26/02/09	34,620	34,620	34,190	34,260	+970	+2.91	1,492	-
[1591]	26/02/06	32,870	33,330	32,670	33,290	+270	+0.82	1,308	-
[1591]	26/02/05	33,180	33,290	32,880	33,020	-60	-0.18	6,428	-
[1591]	26/02/04	32,800	33,080	32,780	33,080	+90	+0.27	1,439	-
[1591]	26/02/03	32,590	32,990	32,530	32,990	+910	+2.84	637	-
[1591]	26/02/02	32,650	32,740	31,940	32,080	-220	-0.68	11,168	-
[1591]	26/01/30	32,240	32,300	32,030	32,300	+150	+0.47	1,508	-
[1591]	26/01/29	32,150	32,150	31,810	32,150	+200	+0.63	605	-
[1591]	26/01/28	32,060	32,100	31,870	31,950	-240	-0.75	828	-
[1591]	26/01/27	32,110	32,210	31,880	32,190	+80	+0.25	3,802	-
[1591]	26/01/26	32,270	32,310	32,080	32,110	-670	-2.04	3,679	-
[1591]	26/01/23	32,770	32,940	32,740	32,780	+120	+0.37	395	-
[1591]	26/01/22	32,910	32,910	32,660	32,660	+270	+0.83	12,153	-
[1591]	26/01/21	32,380	32,540	32,240	32,390	-360	-1.10	12,871	-
[1591]	26/01/20	33,010	33,010	32,690	32,750	-250	-0.76	1,036	-
[1591]	26/01/19	32,970	33,010	32,700	33,000	-90	-0.27	1,580	-
[1591]	26/01/16	33,120	33,120	32,890	33,090	-50	-0.15	334	-
[1591]	26/01/15	32,960	33,170	32,930	33,140	+180	+0.55	437	-
[1591]	26/01/14	32,830	32,960	32,690	32,960	+400	+1.23	1,135	-
[1591]	26/01/13	32,480	32,620	32,470	32,560	+780	+2.45	2,617	-
[1591]	26/01/09	31,630	31,800	31,590	31,780	+190	+0.60	273	-
[1591]	26/01/08	31,760	31,760	31,460	31,590	-140	-0.44	1,905	-
[1591]	26/01/07	31,730	31,860	31,720	31,730	-140	-0.44	1,806	-
[1591]	26/01/06	31,800	31,970	31,740	31,870	+400	+1.27	1,412	-
[1591]	26/01/05	31,240	31,500	31,240	31,470	+620	+2.01	3,261	-
[1591]	25/12/30	30,940	30,940	30,840	30,850	-100	-0.32	138	-
[1591]	25/12/29	31,020	31,020	30,850	30,950	+130	+0.42	347	-
[1591]	25/12/26	30,930	31,020	30,820	30,820	-20	-0.06	912	-
[1591]	25/12/25	30,940	30,940	30,770	30,840	+70	+0.23	231	-
[1591]	25/12/24	31,000	31,000	30,760	30,770	-150	-0.49	1,101	-
[1591]	25/12/23	30,800	30,960	30,800	30,920	+150	+0.49	2,557	-
[1591]	25/12/22	30,980	31,000	30,750	30,770	+100	+0.33	1,257	-
[1591]	25/12/19	30,470	30,710	30,460	30,670	+290	+0.95	3,196	-
[1591]	25/12/18	30,310	30,430	30,220	30,380	-90	-0.30	11,051	-
[1591]	25/12/17	30,440	30,510	30,250	30,470	-90	-0.29	3,080	-
[1591]	25/12/16	31,000	31,000	30,530	30,560	-530	-1.70	1,219	-
[1591]	25/12/15	30,990	31,100	30,900	31,090	-40	-0.13	4,351	-
[1591]	25/12/12	30,690	31,130	30,690	31,130	+700	+2.30	4,709	-
[1591]	25/12/11	30,880	30,880	30,430	30,430	-210	-0.69	624	-
[1591]	25/12/10	30,780	30,870	30,620	30,640	+30	+0.10	2,822	-
[1591]	25/12/09	30,660	30,750	30,550	30,610	-20	-0.07	617	-
[1591]	25/12/08	30,380	30,630	30,350	30,630	+260	+0.86	401	-
[1591]	25/12/05	30,520	30,520	30,300	30,370	-350	-1.14	470	-
[1591]	25/12/04	30,140	30,720	30,140	30,720	+550	+1.82	598	-
[1591]	25/12/03	30,150	30,230	30,040	30,170	-10	-0.03	463	-
[1591]	25/12/02	30,210	30,230	30,070	30,180	+130	+0.43	323	-
[1591]	25/12/01	30,350	30,370	30,040	30,050	-390	-1.28	1,845	-
[1591]	25/11/28	30,350	30,480	30,350	30,440	+30	+0.10	485	-
[1591]	25/11/27	30,390	30,510	30,350	30,410	+100	+0.33	1,939	-
[1591]	25/11/26	29,955	30,340	29,955	30,310	+600	+2.02	842	-
[1591]	25/11/25	30,010	30,010	29,630	29,710	-85	-0.29	557	-
[1591]	25/11/21	29,375	29,840	29,375	29,795	-80	-0.27	1,047	-
[1591]	25/11/20	29,965	30,100	29,805	29,875	+470	+1.60	780	-
[1591]	25/11/19	29,370	29,585	29,170	29,405	+30	+0.10	634	-
[1591]	25/11/18	30,080	30,090	29,365	29,375	-785	-2.60	3,154	-
[1591]	25/11/17	30,260	30,320	30,150	30,160	-100	-0.33	236	-
[1591]	25/11/14	29,995	30,390	29,995	30,260	-170	-0.56	479	-
[1591]	25/11/13	30,370	30,620	30,370	30,430	+140	+0.46	1,860	-
[1591]	25/11/12	30,050	30,340	30,050	30,290	+365	+1.22	721	-
[1591]	25/11/11	30,120	30,200	29,910	29,925	0	0.00	391	-
[1591]	25/11/10	29,985	30,030	29,905	29,925	+135	+0.45	469	-
[1591]	25/11/07	29,690	29,875	29,560	29,790	-125	-0.42	688	-
[1591]	25/11/06	29,840	30,040	29,825	29,915	+355	+1.20	1,071	-
[1591]	25/11/05	29,755	29,755	29,000	29,560	-320	-1.07	3,976	-
[1591]	25/11/04	30,170	30,330	29,880	29,880	-320	-1.06	4,625	-
[1591]	25/10/31	30,120	30,280	30,000	30,200	+420	+1.41	3,132	-
[1591]	25/10/30	29,800	29,910	29,660	29,780	-20	-0.07	4,262	-
[1591]	25/10/29	29,815	29,825	29,640	29,800	+105	+0.35	4,744	-
[1591]	25/10/28	29,950	29,950	29,695	29,695	-315	-1.05	1,056	-
[1591]	25/10/27	29,885	30,050	29,815	30,010	+505	+1.71	4,206	-
[1591]	25/10/24	29,505	29,605	29,425	29,505	+175	+0.60	1,835	-
[1591]	25/10/23	29,285	29,360	29,195	29,330	-180	-0.61	3,703	-
[1591]	25/10/22	29,345	29,565	29,260	29,510	+130	+0.44	1,764	-
[1591]	25/10/21	29,495	29,600	29,315	29,380	-25	-0.09	3,660	-
[1591]	25/10/20	29,025	29,405	28,960	29,405	+810	+2.83	2,042	-
[1591]	25/10/17	28,660	28,815	28,590	28,595	-325	-1.12	1,342	-
[1591]	25/10/16	28,950	29,055	28,790	28,920	+185	+0.64	1,854	-
[1591]	25/10/15	28,470	28,790	28,470	28,735	+375	+1.32	1,478	-
[1591]	25/10/14	28,480	28,770	28,185	28,360	-620	-2.14	7,559	-
[1591]	25/10/10	29,340	29,340	28,900	28,980	-375	-1.28	1,363	-
[1591]	25/10/09	29,370	29,425	29,295	29,355	+165	+0.57	4,007	-
[1591]	25/10/08	29,255	29,450	29,180	29,190	+70	+0.24	2,210	-
[1591]	25/10/07	29,265	29,385	29,120	29,120	-10	-0.03	4,364	-
[1591]	25/10/06	30,190	30,190	28,925	29,130	+630	+2.21	8,935	-
[1591]	25/10/03	28,230	28,530	28,210	28,500	+290	+1.03	11,713	-
[1591]	25/10/02	28,340	28,340	28,010	28,210	+50	+0.18	1,449	-
[1591]	25/10/01	28,440	28,440	28,050	28,160	-410	-1.44	3,858	-
[1591]	25/09/30	28,505	28,570	28,315	28,570	+125	+0.44	297	-
[1591]	25/09/29	28,595	28,820	28,400	28,445	-265	-0.92	439	-
[1591]	25/09/26	28,690	28,900	28,670	28,710	+25	+0.09	964	-
[1591]	25/09/25	28,700	28,750	28,640	28,685	+45	+0.16	421	-
[1591]	25/09/24	28,495	28,640	28,405	28,640	+195	+0.69	1,960	-
[1591]	25/09/22	28,455	28,695	28,445	28,445	+60	+0.21	599	-
[1591]	25/09/19	28,670	28,790	28,200	28,385	-40	-0.14	8,546	-
[1591]	25/09/18	28,500	28,600	28,340	28,425	+70	+0.25	8,595	-
[1591]	25/09/17	28,500	28,500	28,300	28,355	-150	-0.53	1,530	-
[1591]	25/09/16	28,550	28,700	28,480	28,505	+15	+0.05	5,219	-
[1591]	25/09/12	28,580	28,580	28,420	28,490	+175	+0.62	1,778	-
[1591]	25/09/11	28,245	28,385	28,215	28,315	+55	+0.19	551	-
[1591]	25/09/10	28,080	28,285	28,080	28,260	+30	+0.11	1,793	-
[1591]	25/09/09	28,400	28,500	28,125	28,230	-10	-0.04	2,389	-
[1591]	25/09/08	28,215	28,360	28,120	28,240	+265	+0.95	2,099	-
[1591]	25/09/05	27,930	28,055	27,865	27,975	+235	+0.85	871	-