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
[1622]	26/10/29	34,840	34,940	34,560	34,900	+190.0	+0.55	709	-
[1622]	26/10/28	35,390	35,390	34,710	34,710	-550.0	-1.56	187	-
[1622]	26/10/27	35,400	35,400	35,050	35,260	-130.0	-0.37	68	-
[1622]	26/10/26	35,160	35,470	35,080	35,390	+390.0	+1.11	97	-
[1622]	26/10/23	35,270	35,390	34,860	35,000	-70.0	-0.20	292	-
[1622]	26/10/22	35,000	35,410	35,000	35,070	-320.0	-0.90	107	-
[1622]	26/10/21	35,800	35,800	35,020	35,390	+120.0	+0.34	247	-
[1622]	26/10/20	35,600	35,680	35,270	35,270	-330.0	-0.93	336	-
[1622]	26/10/19	34,870	35,600	34,870	35,600	+30.0	+0.08	1,110	-
[1622]	26/10/16	35,120	35,570	35,120	35,570	+740.0	+2.12	336	-
[1622]	26/10/15	34,500	34,870	34,300	34,830	-100.0	-0.29	324	-
[1622]	26/10/14	34,640	34,930	34,510	34,930	+310.0	+0.90	336	-
[1622]	26/10/13	34,150	34,650	34,150	34,620	+630.0	+1.85	657	-
[1622]	26/10/09	33,800	34,180	33,800	33,990	-110.0	-0.32	146	-
[1622]	26/10/08	33,950	34,130	33,820	34,100	+100.0	+0.29	67	-
[1622]	26/10/07	34,380	34,380	34,000	34,000	-190.0	-0.56	97	-
[1622]	26/10/06	33,810	34,190	33,810	34,190	+680.0	+2.03	747	-
[1622]	26/10/05	33,650	33,800	33,510	33,510	+70.0	+0.21	82	-
[1622]	26/10/02	33,620	33,620	33,270	33,440	-790.0	-2.31	974	-
[1622]	26/10/01	33,870	34,230	33,660	34,230	+110.0	+0.32	329	-
[1622]	26/09/30	33,870	34,150	33,660	34,120	+150.0	+0.44	388	-
[1622]	26/09/29	34,460	34,460	33,620	33,970	-130.0	-0.38	162	-
[1622]	26/09/28	34,190	34,580	34,100	34,100	-270.0	-0.79	970	-
[1622]	26/09/25	34,310	34,430	34,180	34,370	+90.0	+0.26	1,330	-
[1622]	26/09/24	34,510	34,510	34,120	34,280	-40.0	-0.12	321	-
[1622]	26/09/18	34,510	34,510	34,220	34,320	-190.0	-0.55	633	-
[1622]	26/09/17	34,390	34,600	34,380	34,510	+240.0	+0.70	338	-
[1622]	26/09/16	34,020	34,790	34,020	34,270	+270.0	+0.79	137	-
[1622]	26/09/15	34,350	34,350	34,000	34,000	-260.0	-0.76	70	-
[1622]	26/09/14	33,890	34,420	33,890	34,260	+170.0	+0.50	1,006	-
[1622]	26/09/11	33,090	34,270	33,040	34,090	+300.0	+0.89	333	-
[1622]	26/09/10	33,510	33,830	33,450	33,790	+20.0	+0.06	72	-
[1622]	26/09/09	33,420	33,860	33,340	33,770	+140.0	+0.42	399	-
[1622]	26/09/08	34,950	34,950	33,630	33,630	-1,550.0	-4.41	1,578	-
[1622]	26/09/07	35,110	35,240	35,000	35,180	+160.0	+0.46	457	-
[1622]	26/09/04	35,550	35,550	34,960	35,020	-530.0	-1.49	315	-
[1622]	26/09/03	35,760	35,910	35,410	35,550	+210.0	+0.59	359	-
[1622]	26/09/02	35,960	35,960	35,290	35,340	-1,320.0	-3.60	289	-
[1622]	26/09/01	36,020	36,840	36,020	36,660	+740.0	+2.06	572	-
[1622]	26/08/31	35,620	36,060	35,620	35,920	+240.0	+0.67	582	-
[1622]	26/08/28	35,100	35,750	35,100	35,680	+470.0	+1.33	1,639	-
[1622]	26/08/27	35,450	35,500	35,070	35,210	-20.0	-0.06	251	-
[1622]	26/08/26	35,270	35,450	35,230	35,230	-210.0	-0.59	318	-
[1622]	26/08/25	35,700	35,700	35,250	35,440	-330.0	-0.92	725	-
[1622]	26/08/24	35,680	35,880	35,420	35,770	+100.0	+0.28	873	-
[1622]	26/08/21	35,520	35,760	35,380	35,670	+80.0	+0.22	755	-
[1622]	26/08/20	34,600	35,590	34,600	35,590	+1,690.0	+4.99	602	-
[1622]	26/08/19	34,620	34,860	33,900	33,900	-1,160.0	-3.31	725	-
[1622]	26/08/18	34,860	35,130	34,770	35,060	+40.0	+0.11	1,164	-
[1622]	26/08/17	35,180	35,240	34,960	35,020	-80.0	-0.23	588	-
[1622]	26/08/14	34,460	35,140	34,460	35,100	+470.0	+1.36	1,922	-
[1622]	26/08/13	34,970	35,000	34,450	34,630	-390.0	-1.11	657	-
[1622]	26/08/12	35,250	35,250	34,750	35,020	-70.0	-0.20	872	-
[1622]	26/08/10	34,780	35,090	34,370	35,090	+390.0	+1.12	133	-
[1622]	26/08/07	34,430	35,100	34,430	34,700	-20.0	-0.06	1,619	-
[1622]	26/08/06	33,930	34,720	33,930	34,720	+800.0	+2.36	990	-
[1622]	26/08/05	33,890	33,980	33,600	33,920	+370.0	+1.10	782	-
[1622]	26/08/04	33,780	34,220	33,280	33,550	-130.0	-0.39	7,430	-
[1622]	26/08/03	34,210	34,210	33,100	33,680	-1,230.0	-3.52	8,116	-
[1622]	26/07/31	35,610	35,610	34,740	34,910	-960.0	-2.68	1,615	-
[1622]	26/07/30	36,600	36,600	35,540	35,870	-810.0	-2.21	1,978	-
[1622]	26/07/29	34,980	36,680	34,960	36,680	+1,940.0	+5.58	3,951	-
[1622]	26/07/28	34,370	34,740	33,990	34,740	+510.0	+1.49	1,465	-
[1622]	26/07/27	33,620	34,250	33,620	34,230	+980.0	+2.95	1,979	-
[1622]	26/07/24	33,300	33,400	33,100	33,250	-720.0	-2.12	1,023	-
[1622]	26/07/23	33,930	33,970	33,580	33,970	+470.0	+1.40	1,856	-
[1622]	26/07/22	33,890	33,940	33,450	33,500	-490.0	-1.44	612	-
[1622]	26/07/21	33,400	33,990	33,370	33,990	+700.0	+2.10	492	-
[1622]	26/07/17	33,330	33,430	32,950	33,290	-410	-1.22	1,067	-
[1622]	26/07/16	33,100	33,700	33,100	33,700	+660	+2.00	1,037	-
[1622]	26/07/15	32,930	33,040	32,710	33,040	+180	+0.55	888	-
[1622]	26/07/14	32,770	32,860	32,540	32,860	-150	-0.45	787	-
[1622]	26/07/13	33,470	33,470	32,900	33,010	+240	+0.73	851	-
[1622]	26/07/10	33,000	33,410	32,770	32,770	-360	-1.09	1,438	-
[1622]	26/07/09	33,500	33,500	32,960	33,130	-650	-1.92	658	-
[1622]	26/07/08	33,900	34,220	33,670	33,780	-740	-2.14	795	-
[1622]	26/07/07	34,610	34,850	34,300	34,520	+70	+0.20	3,916	-
[1622]	26/07/06	33,850	34,490	33,780	34,450	+970	+2.90	4,361	-
[1622]	26/07/03	33,490	33,680	33,170	33,480	+1,360	+4.23	1,785	-
[1622]	26/07/02	32,250	33,230	32,120	32,120	0	0.00	1,404	-
[1622]	26/07/01	32,270	32,590	32,030	32,120	-90	-0.28	1,530	-
[1622]	26/06/30	32,580	32,580	31,990	32,210	-300	-0.92	538	-
[1622]	26/06/29	32,720	32,720	32,270	32,510	+420	+1.31	563	-
[1622]	26/06/26	31,890	32,320	31,890	32,090	+410	+1.29	1,481	-
[1622]	26/06/25	31,910	31,980	31,680	31,680	+10	+0.03	526	-
[1622]	26/06/24	32,090	32,090	31,600	31,670	-240	-0.75	297	-
[1622]	26/06/23	32,430	32,430	31,910	31,910	-510	-1.57	748	-
[1622]	26/06/22	32,520	32,850	32,300	32,420	+70	+0.22	1,274	-
[1622]	26/06/19	32,860	33,000	32,350	32,350	-680	-2.06	526	-
[1622]	26/06/18	32,970	33,070	32,700	33,030	+20	+0.06	618	-
[1622]	26/06/17	33,420	33,420	32,900	33,010	-190	-0.57	586	-
[1622]	26/06/16	33,610	33,610	32,920	33,200	-380	-1.13	351	-
[1622]	26/06/15	32,990	33,720	32,970	33,580	+1,380	+4.29	2,114	-
[1622]	26/06/12	32,670	32,670	32,000	32,200	+230	+0.72	1,160	-
[1622]	26/06/11	31,980	31,980	31,480	31,970	-440	-1.36	436	-
[1622]	26/06/10	32,690	32,730	32,240	32,410	-180	-0.55	252	-
[1622]	26/06/09	32,750	33,150	32,590	32,590	+120	+0.37	725	-
[1622]	26/06/08	32,700	32,840	32,270	32,470	-340	-1.04	758	-
[1622]	26/06/05	33,260	33,260	32,800	32,810	-500	-1.50	374	-
[1622]	26/06/04	32,750	33,310	32,750	33,310	-130	-0.39	315	-
[1622]	26/06/03	32,920	33,680	32,860	33,440	+560	+1.70	568	-
[1622]	26/06/02	32,690	32,880	32,270	32,880	-430	-1.29	434	-
[1622]	26/06/01	34,460	34,820	33,120	33,310	-1,230	-3.56	1,755	-
[1622]	26/05/29	34,350	34,920	34,200	34,540	+340	+0.99	738	-
[1622]	26/05/28	34,290	34,470	33,990	34,200	+150	+0.44	446	-
[1622]	26/05/27	34,300	34,300	33,760	34,050	+60	+0.18	340	-
[1622]	26/05/26	34,210	34,210	33,750	33,990	-40	-0.12	233	-
[1622]	26/05/25	33,960	34,440	33,740	34,030	+580	+1.73	2,195	-
[1622]	26/05/22	33,780	33,780	33,330	33,450	+140.0	+0.42	1,699	-
[1622]	26/05/21	33,100	33,750	33,100	33,310	+410.0	+1.25	1,185	-
[1622]	26/05/20	33,040	33,490	32,760	32,900	-320.0	-0.96	1,317	-
[1622]	26/05/19	33,150	33,320	32,880	33,220	+90.0	+0.27	482	-
[1622]	26/05/18	34,160	34,160	33,000	33,130	-1,370.0	-3.97	975	-
[1622]	26/05/15	34,050	34,500	33,700	34,500	+800.0	+2.37	2,222	-
[1622]	26/05/14	33,450	34,660	33,190	33,700	+440.0	+1.32	839	-
[1622]	26/05/13	32,120	33,320	32,120	33,260	+1,140.0	+3.55	6,351	-
[1622]	26/05/12	32,160	32,600	32,070	32,120	-240.0	-0.74	1,649	-
[1622]	26/05/11	32,310	32,670	32,000	32,360	-530.0	-1.61	4,242	-
[1622]	26/05/08	32,840	33,890	32,650	32,890	-450.0	-1.35	6,110	-
[1622]	26/05/07	33,210	33,570	32,910	33,340	+160.0	+0.48	849	-
[1622]	26/05/01	32,950	33,260	32,810	33,180	-50.0	-0.15	306	-
[1622]	26/04/30	33,500	33,590	33,080	33,230	-740.0	-2.18	844	-
[1622]	26/04/28	33,920	33,990	33,700	33,970	+340.0	+1.01	323	-
[1622]	26/04/27	33,600	33,800	33,420	33,630	+20	+0.06	453	-
[1622]	26/04/24	34,010	34,020	33,510	33,610	-400	-1.18	693	-
[1622]	26/04/23	34,590	34,760	33,870	34,010	-1,280	-3.63	858	-
[1622]	26/04/22	34,790	35,290	34,500	35,290	-200	-0.56	597	-
[1622]	26/04/21	35,890	35,890	35,300	35,490	-400	-1.11	220	-
[1622]	26/04/20	35,570	35,940	35,570	35,890	+500	+1.41	319	-
[1622]	26/04/17	36,040	36,040	35,390	35,390	-520	-1.45	296	-
[1622]	26/04/16	35,690	36,270	35,690	35,910	+170	+0.48	244	-
[1622]	26/04/15	35,910	35,910	35,480	35,740	+530	+1.51	362	-
[1622]	26/04/14	35,920	35,920	35,070	35,210	+70	+0.20	548	-
[1622]	26/04/13	34,920	35,250	34,870	35,140	-330	-0.93	99	-
[1622]	26/04/10	35,380	35,590	35,230	35,470	+350	+1.00	161	-
[1622]	26/04/09	36,380	36,380	35,120	35,120	-800	-2.23	243	-
[1622]	26/04/08	35,350	36,000	35,250	35,920	+1,370	+3.97	1,008	-
[1622]	26/04/07	34,970	34,970	34,480	34,550	-440	-1.26	322	-
[1622]	26/04/06	34,850	35,000	34,640	34,990	+140	+0.40	375	-
[1622]	26/04/03	34,850	35,050	34,770	34,850	+110	+0.32	336	-
[1622]	26/04/02	35,490	35,700	34,720	34,740	-340	-0.97	504	-
[1622]	26/04/01	35,480	35,480	34,690	35,080	+1,000	+2.93	215	-
[1622]	26/03/31	33,800	34,620	33,800	34,080	-140	-0.41	822	-
[1622]	26/03/30	33,880	34,320	33,650	34,220	-1,060	-3.00	875	-
[1622]	26/03/27	34,870	35,510	34,870	35,280	+290	+0.83	198	-
[1622]	26/03/26	35,140	35,270	34,920	34,990	+550	+1.60	421	-
[1622]	26/03/25	35,370	35,470	34,440	34,440	+80	+0.23	538	-
[1622]	26/03/24	34,740	34,800	34,120	34,360	+320	+0.94	187	-
[1622]	26/03/23	34,190	34,190	33,420	34,040	-730	-2.10	775	-
[1622]	26/03/19	35,210	35,210	34,690	34,770	-940	-2.63	320	-
[1622]	26/03/18	35,600	35,750	35,500	35,710	+460	+1.30	139	-
[1622]	26/03/17	35,280	35,400	35,180	35,250	+90	+0.26	52	-
[1622]	26/03/16	35,240	35,360	34,880	35,160	-180	-0.51	794	-
[1622]	26/03/13	35,960	35,960	35,320	35,340	-1,030	-2.83	469	-
[1622]	26/03/12	36,770	36,770	36,050	36,370	-510	-1.38	2,000	-
[1622]	26/03/11	36,460	37,250	36,460	36,880	+420	+1.15	1,066	-
[1622]	26/03/10	36,650	36,820	36,110	36,460	+510	+1.42	2,407	-
[1622]	26/03/09	35,660	36,030	35,080	35,950	-1,100	-2.97	2,653	-
[1622]	26/03/06	36,700	37,330	36,550	37,050	+300	+0.82	470	-
[1622]	26/03/05	39,650	39,890	36,750	36,750	-100	-0.27	1,965	-
[1622]	26/03/04	37,330	37,620	36,680	36,850	-1,350	-3.53	1,671	-
[1622]	26/03/03	40,510	40,510	38,200	38,200	-3,710	-8.85	1,728	-
[1622]	26/03/02	39,950	41,910	38,850	41,910	+1,720	+4.28	937	-
[1622]	26/02/27	39,340	40,210	39,340	40,190	+460	+1.16	241	-
[1622]	26/02/26	39,550	40,060	39,550	39,730	+340	+0.86	642	-
[1622]	26/02/25	39,010	39,610	39,010	39,390	+550	+1.42	667	-
[1622]	26/02/24	39,510	39,510	38,740	38,840	-120	-0.31	409	-
[1622]	26/02/20	39,490	39,650	38,660	38,960	-1,170	-2.92	713	-
[1622]	26/02/19	39,500	40,130	39,370	40,130	+470	+1.19	256	-
[1622]	26/02/18	39,650	39,880	39,490	39,660	+250	+0.63	128	-
[1622]	26/02/17	38,910	39,510	38,910	39,410	+180	+0.46	224	-
[1622]	26/02/16	39,880	39,970	39,190	39,230	-640	-1.61	249	-
[1622]	26/02/13	38,790	40,000	38,790	39,870	+620	+1.58	755	-
[1622]	26/02/12	39,860	39,860	38,900	39,250	-610	-1.53	317	-
[1622]	26/02/10	39,500	39,870	39,130	39,860	+530	+1.35	513	-
[1622]	26/02/09	41,040	41,050	39,300	39,330	-310	-0.78	1,294	-
[1622]	26/02/06	38,510	39,640	38,510	39,640	+840	+2.16	1,198	-
[1622]	26/02/05	39,030	39,650	38,680	38,800	+20	+0.05	795	-
[1622]	26/02/04	37,740	38,830	37,740	38,780	+850	+2.24	454	-
[1622]	26/02/03	37,550	37,990	37,510	37,930	+630	+1.69	149	-
[1622]	26/02/02	38,000	38,170	37,150	37,300	+140	+0.38	892	-
[1622]	26/01/30	36,080	37,230	36,080	37,160	+650	+1.78	561	-
[1622]	26/01/29	36,180	36,720	35,690	36,510	+600	+1.67	1,147	-
[1622]	26/01/28	36,500	36,500	35,840	35,910	-820	-2.23	2,453	-
[1622]	26/01/27	36,920	36,920	36,550	36,730	-190	-0.51	332	-
[1622]	26/01/26	37,500	37,500	36,800	36,920	-1,150	-3.02	1,038	-
[1622]	26/01/23	38,200	38,500	38,070	38,070	-130	-0.34	38	-
[1622]	26/01/22	38,240	38,570	38,150	38,200	+270	+0.71	134	-
[1622]	26/01/21	37,670	37,930	37,440	37,930	-40	-0.11	559	-
[1622]	26/01/20	38,640	38,640	37,900	37,970	-670	-1.73	218	-
[1622]	26/01/19	38,330	38,640	38,050	38,640	-390	-1.00	588	-
[1622]	26/01/16	38,940	39,280	38,890	39,030	-360	-0.91	235	-
[1622]	26/01/15	38,490	39,440	38,490	39,390	+860	+2.23	1,035	-
[1622]	26/01/14	38,980	38,980	38,030	38,530	+120	+0.31	426	-
[1622]	26/01/13	37,500	38,410	37,490	38,410	+1,700	+4.63	429	-
[1622]	26/01/09	35,980	36,760	35,980	36,710	+920	+2.57	193	-
[1622]	26/01/08	36,240	36,240	35,750	35,790	-440	-1.21	762	-
[1622]	26/01/07	36,340	36,370	36,020	36,230	-630	-1.71	394	-
[1622]	26/01/06	36,850	37,500	36,840	36,860	+200	+0.55	369	-
[1622]	26/01/05	36,730	37,030	36,550	36,660	+580	+1.61	632	-
[1622]	25/12/30	36,130	36,160	36,080	36,080	-50	-0.14	296	-
[1622]	25/12/29	36,100	36,300	36,020	36,130	+10	+0.03	280	-
[1622]	25/12/26	36,550	36,550	36,120	36,120	-150	-0.41	294	-
[1622]	25/12/25	36,240	36,360	36,150	36,270	+30	+0.08	412	-
[1622]	25/12/24	36,600	36,600	36,120	36,240	-380	-1.04	304	-
[1622]	25/12/23	37,290	37,290	36,510	36,620	-340	-0.92	1,392	-
[1622]	25/12/22	37,050	37,150	36,890	36,960	+340	+0.93	953	-
[1622]	25/12/19	36,400	36,650	36,400	36,620	+540	+1.50	438	-
[1622]	25/12/18	36,650	36,650	36,010	36,080	-140	-0.39	633	-
[1622]	25/12/17	36,190	36,220	35,950	36,220	0	0.00	1,612	-
[1622]	25/12/16	36,720	36,820	36,170	36,220	-370	-1.01	393	-
[1622]	25/12/15	35,970	36,620	35,610	36,590	+470	+1.30	1,087	-
[1622]	25/12/12	35,140	36,120	35,140	36,120	+1,390	+4.00	1,314	-
[1622]	25/12/11	35,100	35,100	34,700	34,730	-150	-0.43	193	-
[1622]	25/12/10	34,700	35,120	34,700	34,880	+560	+1.63	181	-
[1622]	25/12/09	34,220	34,370	34,120	34,320	+200	+0.59	105	-
[1622]	25/12/08	33,900	34,120	33,860	34,120	+330	+0.98	136	-
[1622]	25/12/05	34,170	34,190	33,760	33,790	-770	-2.23	112	-
[1622]	25/12/04	34,100	34,680	33,870	34,560	+820	+2.43	289	-
[1622]	25/12/03	34,110	34,150	33,740	33,740	-370	-1.08	1,093	-
[1622]	25/12/02	34,360	34,360	34,100	34,110	-400	-1.16	570	-
[1622]	25/12/01	34,730	34,730	34,380	34,510	-340	-0.98	1,372	-
[1622]	25/11/28	34,720	34,890	34,700	34,850	+40	+0.11	1,222	-
[1622]	25/11/27	34,830	34,880	34,760	34,810	0	0.00	132	-
[1622]	25/11/26	34,430	34,940	34,390	34,810	+600	+1.75	456	-
[1622]	25/11/25	34,500	34,550	34,210	34,210	-230	-0.67	168	-
[1622]	25/11/21	33,590	34,440	33,560	34,440	+700	+2.07	396	-
[1622]	25/11/20	34,200	34,200	33,740	33,740	+240	+0.72	370	-
[1622]	25/11/19	33,530	33,930	33,450	33,500	-210	-0.62	68	-
[1622]	25/11/18	34,390	34,390	33,580	33,710	-760	-2.20	140	-
[1622]	25/11/17	34,980	34,980	34,360	34,470	-510	-1.46	295	-
[1622]	25/11/14	34,820	35,060	34,580	34,980	-20	-0.06	230	-
[1622]	25/11/13	34,920	35,150	34,800	35,000	+250	+0.72	400	-
[1622]	25/11/12	34,440	34,950	34,440	34,750	+300	+0.87	268	-
[1622]	25/11/11	34,190	34,450	34,190	34,450	+300	+0.88	865	-
[1622]	25/11/10	34,300	34,300	33,900	34,150	-90	-0.26	95	-
[1622]	25/11/07	33,920	34,240	33,830	34,240	-50	-0.15	307	-
[1622]	25/11/06	34,180	34,580	33,920	34,290	+410	+1.21	462	-
[1622]	25/11/05	34,010	34,300	32,940	33,880	-810	-2.33	1,455	-
[1622]	25/11/04	34,490	34,920	34,240	34,690	+200	+0.58	1,215	-
[1622]	25/10/31	35,050	35,050	34,320	34,490	-350	-1.00	1,257	-
[1622]	25/10/30	34,540	34,910	34,380	34,840	+220	+0.64	1,574	-
[1622]	25/10/29	34,800	34,800	34,460	34,620	-320	-0.92	216	-
[1622]	25/10/28	35,350	35,350	34,850	34,940	-460	-1.30	192	-
[1622]	25/10/27	35,000	35,400	35,000	35,400	+730	+2.11	413	-
[1622]	25/10/24	34,520	34,690	34,370	34,670	+350	+1.02	687	-
[1622]	25/10/23	34,140	34,390	34,060	34,320	-190	-0.55	865	-
[1622]	25/10/22	33,890	34,770	33,890	34,510	+970	+2.89	3,718	-
[1622]	25/10/21	33,690	33,690	33,510	33,540	+40	+0.12	115	-
[1622]	25/10/20	33,370	33,500	33,260	33,500	+920	+2.82	229	-
[1622]	25/10/17	32,550	32,930	32,550	32,580	-530	-1.60	183	-
[1622]	25/10/16	32,960	33,220	32,930	33,110	+520	+1.60	196	-
[1622]	25/10/15	32,520	32,790	32,520	32,590	+210	+0.65	285	-
[1622]	25/10/14	32,170	32,750	32,100	32,380	-410	-1.25	563	-
[1622]	25/10/10	33,400	33,400	32,790	32,790	-620	-1.86	296	-
[1622]	25/10/09	33,920	33,930	33,320	33,410	-390	-1.15	1,162	-
[1622]	25/10/08	34,050	34,400	33,800	33,800	-150	-0.44	575	-
[1622]	25/10/07	33,830	34,060	33,830	33,950	+120	+0.35	413	-
[1622]	25/10/06	34,010	34,010	33,520	33,830	+1,540	+4.77	2,607	-
[1622]	25/10/03	31,980	32,320	31,910	32,290	+330	+1.03	272	-
[1622]	25/10/02	31,830	32,090	31,710	31,960	-80	-0.25	548	-
[1622]	25/10/01	32,310	32,310	31,870	32,040	-360	-1.11	223	-
[1622]	25/09/30	32,540	32,640	32,280	32,400	-270	-0.83	1,322	-
[1622]	25/09/29	33,390	33,390	32,610	32,670	-600	-1.80	217	-
[1622]	25/09/26	33,250	33,490	33,220	33,270	+160	+0.48	460	-
[1622]	25/09/25	33,090	33,200	33,070	33,110	+190	+0.58	571	-
[1622]	25/09/24	32,990	33,120	32,860	32,920	-90	-0.27	186	-
[1622]	25/09/22	32,750	33,130	32,750	33,010	+370	+1.13	218	-
[1622]	25/09/19	32,970	33,250	32,640	32,640	-160	-0.49	528	-
[1622]	25/09/18	33,000	33,040	32,800	32,800	-50	-0.15	305	-
[1622]	25/09/17	32,940	32,940	32,640	32,850	-40	-0.12	124	-
[1622]	25/09/16	32,710	33,030	32,670	32,890	+400	+1.23	591	-
[1622]	25/09/12	32,380	32,700	32,380	32,490	+80	+0.25	1,253	-
[1622]	25/09/11	32,490	32,600	32,260	32,410	-280	-0.86	2,130	-
[1622]	25/09/10	33,050	33,050	32,620	32,690	-360	-1.09	245	-
[1622]	25/09/09	33,210	33,400	32,960	33,050	+10	+0.03	1,293	-
[1622]	25/09/08	33,360	33,360	32,870	33,040	+130	+0.40	372	-
[1622]	25/09/05	33,440	33,440	32,600	32,910	+460	+1.42	1,871	-