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
[1630]	26/10/29	37,490	37,690	37,190	37,690	+440.0	+1.18	175	-
[1630]	26/10/28	37,940	37,980	37,250	37,250	-590.0	-1.56	376	-
[1630]	26/10/27	38,480	38,480	37,710	37,840	-1,050.0	-2.70	235	-
[1630]	26/10/26	38,160	38,890	38,000	38,890	+620.0	+1.62	161	-
[1630]	26/10/23	38,190	39,140	38,190	38,270	+280.0	+0.74	456	-
[1630]	26/10/22	37,750	38,150	37,750	37,990	-60.0	-0.16	202	-
[1630]	26/10/21	38,570	38,570	37,960	38,050	-410.0	-1.07	152	-
[1630]	26/10/20	38,110	38,460	37,870	38,460	+700.0	+1.85	272	-
[1630]	26/10/19	38,090	38,090	37,760	37,760	-180.0	-0.47	232	-
[1630]	26/10/16	37,820	38,100	37,690	37,940	+130.0	+0.34	489	-
[1630]	26/10/15	37,220	38,000	37,220	37,810	+660.0	+1.78	508	-
[1630]	26/10/14	37,090	37,220	36,650	37,150	+40.0	+0.11	90	-
[1630]	26/10/13	36,940	37,220	36,480	37,110	+520.0	+1.42	87	-
[1630]	26/10/09	37,020	37,100	36,590	36,590	-400.0	-1.08	189	-
[1630]	26/10/08	37,060	37,060	36,580	36,990	-10.0	-0.03	81	-
[1630]	26/10/07	37,170	37,350	37,000	37,000	+60.0	+0.16	132	-
[1630]	26/10/06	37,040	37,200	36,700	36,940	+30.0	+0.08	173	-
[1630]	26/10/05	36,480	36,910	36,420	36,910	+610.0	+1.68	132	-
[1630]	26/10/02	36,540	36,540	36,010	36,300	-350.0	-0.95	137	-
[1630]	26/10/01	36,340	36,710	36,010	36,650	+210.0	+0.58	86	-
[1630]	26/09/30	35,910	36,440	35,650	36,440	+450.0	+1.25	286	-
[1630]	26/09/29	36,090	36,090	35,640	35,990	0	+0.00	170	-
[1630]	26/09/28	36,440	36,440	35,970	35,990	-360.0	-0.99	554	-
[1630]	26/09/25	35,940	36,350	35,940	36,350	+240.0	+0.66	255	-
[1630]	26/09/24	35,920	36,280	35,730	36,110	-290.0	-0.80	422	-
[1630]	26/09/18	35,770	36,400	35,770	36,400	+140.0	+0.39	220	-
[1630]	26/09/17	36,780	36,780	36,260	36,260	-190.0	-0.52	353	-
[1630]	26/09/16	36,240	36,450	36,120	36,450	0	+0.00	353	-
[1630]	26/09/15	36,900	36,900	36,360	36,450	-170.0	-0.46	791	-
[1630]	26/09/14	35,330	36,780	35,310	36,620	+590.0	+1.64	334	-
[1630]	26/09/11	36,310	36,310	35,920	36,030	-260.0	-0.72	522	-
[1630]	26/09/10	36,230	36,390	36,130	36,290	-390.0	-1.06	1,824	-
[1630]	26/09/09	37,300	37,300	36,680	36,680	-980.0	-2.60	1,312	-
[1630]	26/09/08	37,300	37,800	37,250	37,660	+400.0	+1.07	7,304	-
[1630]	26/09/07	37,470	37,490	37,160	37,260	-290.0	-0.77	236	-
[1630]	26/09/04	37,210	37,690	37,160	37,550	+360.0	+0.97	237	-
[1630]	26/09/03	37,260	37,420	37,040	37,190	-70.0	-0.19	485	-
[1630]	26/09/02	37,760	37,760	37,260	37,260	-620.0	-1.64	249	-
[1630]	26/09/01	37,910	38,200	37,770	37,880	-30.0	-0.08	147	-
[1630]	26/08/31	37,720	38,000	37,720	37,910	-80.0	-0.21	296	-
[1630]	26/08/28	37,580	37,990	37,500	37,990	+70.0	+0.18	1,504	-
[1630]	26/08/27	37,670	38,120	37,670	37,920	-30.0	-0.08	355	-
[1630]	26/08/26	38,400	38,400	37,950	37,950	-100.0	-0.26	262	-
[1630]	26/08/25	38,220	38,230	37,960	38,050	+10.0	+0.03	271	-
[1630]	26/08/24	37,720	38,150	37,720	38,040	-40.0	-0.11	217	-
[1630]	26/08/21	37,740	38,080	37,740	38,080	-360.0	-0.94	257	-
[1630]	26/08/20	38,190	38,520	37,990	38,440	+660.0	+1.75	369	-
[1630]	26/08/19	38,220	38,220	37,450	37,780	-250.0	-0.66	895	-
[1630]	26/08/18	37,880	38,220	37,710	38,030	-150.0	-0.39	679	-
[1630]	26/08/17	38,010	38,520	38,010	38,180	-520.0	-1.34	408	-
[1630]	26/08/14	38,370	38,730	38,370	38,700	+100.0	+0.26	227	-
[1630]	26/08/13	38,930	38,930	38,450	38,600	-380.0	-0.97	295	-
[1630]	26/08/12	38,940	39,010	38,460	38,980	+340.0	+0.88	261	-
[1630]	26/08/10	38,870	39,040	38,230	38,640	-320.0	-0.82	865	-
[1630]	26/08/07	38,340	38,960	38,270	38,960	+720.0	+1.88	828	-
[1630]	26/08/06	38,110	38,250	37,800	38,240	+760.0	+2.03	460	-
[1630]	26/08/05	37,660	38,190	37,400	37,480	-240.0	-0.64	504	-
[1630]	26/08/04	37,810	38,220	37,600	37,720	-550.0	-1.44	651	-
[1630]	26/08/03	38,400	38,400	37,500	38,270	+20.0	+0.05	1,713	-
[1630]	26/07/31	38,640	38,690	37,660	38,250	-1,090.0	-2.77	731	-
[1630]	26/07/30	40,230	40,230	39,000	39,340	-720.0	-1.80	467	-
[1630]	26/07/29	39,030	40,340	39,030	40,060	+1,020.0	+2.61	1,134	-
[1630]	26/07/28	38,840	39,220	38,290	39,040	+900	+2.36	1,008	-
[1630]	26/07/27	37,560	38,400	37,470	38,140	+580.0	+1.54	1,014	-
[1630]	26/07/24	37,100	37,640	36,930	37,560	+110.0	+0.29	440	-
[1630]	26/07/23	37,510	37,640	37,220	37,450	-340.0	-0.90	437	-
[1630]	26/07/22	38,220	38,220	37,450	37,790	-460.0	-1.20	1,635	-
[1630]	26/07/21	38,220	38,700	38,140	38,250	+30.0	+0.08	646	-
[1630]	26/07/17	38,160	38,810	38,070	38,220	+190	+0.50	837	-
[1630]	26/07/16	37,490	38,110	37,480	38,030	+470	+1.25	487	-
[1630]	26/07/15	37,900	38,100	37,500	37,560	-370	-0.98	708	-
[1630]	26/07/14	37,920	38,400	37,870	37,930	-530	-1.38	1,051	-
[1630]	26/07/13	38,250	38,600	38,080	38,460	+360	+0.94	632	-
[1630]	26/07/10	39,010	39,080	37,910	38,100	-910	-2.33	654	-
[1630]	26/07/09	39,330	39,330	38,890	39,010	-420	-1.07	414	-
[1630]	26/07/08	39,500	39,590	39,190	39,430	-230	-0.58	555	-
[1630]	26/07/07	39,010	39,660	38,820	39,660	+720	+1.85	942	-
[1630]	26/07/06	38,610	38,960	38,180	38,940	+320	+0.83	173	-
[1630]	26/07/03	38,170	38,840	38,170	38,620	+840	+2.22	365	-
[1630]	26/07/02	37,250	38,100	37,250	37,780	+330	+0.88	219	-
[1630]	26/07/01	37,610	37,780	37,150	37,450	-430	-1.14	804	-
[1630]	26/06/30	38,650	38,820	37,880	37,880	-520	-1.35	538	-
[1630]	26/06/29	38,150	38,550	37,860	38,400	+640	+1.69	618	-
[1630]	26/06/26	37,730	37,760	37,300	37,760	+280	+0.75	218	-
[1630]	26/06/25	37,410	37,900	37,270	37,480	+430	+1.16	277	-
[1630]	26/06/24	37,260	37,370	36,890	37,050	+140	+0.38	158	-
[1630]	26/06/23	36,510	37,120	36,490	36,910	+90	+0.24	1,171	-
[1630]	26/06/22	37,200	37,200	36,760	36,820	-250	-0.67	191	-
[1630]	26/06/19	37,510	37,510	36,820	37,070	-360	-0.96	167	-
[1630]	26/06/18	37,400	37,430	36,960	37,430	-140	-0.37	349	-
[1630]	26/06/17	36,980	37,800	36,980	37,570	+480	+1.29	459	-
[1630]	26/06/16	37,310	37,310	36,760	37,090	-280	-0.75	308	-
[1630]	26/06/15	37,630	37,680	37,270	37,370	-60	-0.16	202	-
[1630]	26/06/12	37,160	37,500	37,080	37,430	+470	+1.27	562	-
[1630]	26/06/11	37,320	37,440	36,890	36,960	-360	-0.96	211	-
[1630]	26/06/10	36,170	37,320	36,170	37,320	+960	+2.64	207	-
[1630]	26/06/09	37,180	37,180	36,360	36,360	-420	-1.14	212	-
[1630]	26/06/08	36,230	36,910	36,230	36,780	+530	+1.46	164	-
[1630]	26/06/05	36,470	36,590	36,190	36,250	-20	-0.06	359	-
[1630]	26/06/04	36,400	36,620	36,150	36,270	-100	-0.27	195	-
[1630]	26/06/03	37,090	37,090	36,310	36,370	-20	-0.05	271	-
[1630]	26/06/02	36,310	36,560	35,900	36,390	-40	-0.11	192	-
[1630]	26/06/01	37,440	37,440	36,210	36,430	-910	-2.44	1,154	-
[1630]	26/05/29	36,610	37,400	36,610	37,340	+890	+2.44	308	-
[1630]	26/05/28	36,200	36,700	36,200	36,450	+380	+1.05	181	-
[1630]	26/05/27	35,740	36,170	35,620	36,070	+240	+0.67	136	-
[1630]	26/05/26	35,940	35,940	35,600	35,830	-150	-0.42	203	-
[1630]	26/05/25	36,480	36,480	35,750	35,980	-420	-1.15	364	-
[1630]	26/05/22	36,440	36,580	36,000	36,400	+200.0	+0.55	286	-
[1630]	26/05/21	36,730	36,730	36,150	36,200	-280.0	-0.77	186	-
[1630]	26/05/20	37,120	37,170	36,300	36,480	+20.0	+0.05	771	-
[1630]	26/05/19	35,800	36,510	35,770	36,460	+1,040.0	+2.94	839	-
[1630]	26/05/18	35,900	35,900	35,260	35,420	-420.0	-1.17	550	-
[1630]	26/05/15	35,920	35,920	35,620	35,840	+180.0	+0.50	162	-
[1630]	26/05/14	36,170	36,170	35,510	35,660	-250.0	-0.70	468	-
[1630]	26/05/13	36,230	36,350	35,830	35,910	+30.0	+0.08	302	-
[1630]	26/05/12	36,360	36,360	35,880	35,880	-770.0	-2.10	622	-
[1630]	26/05/11	36,460	36,780	36,370	36,650	+180.0	+0.49	1,461	-
[1630]	26/05/08	36,490	36,490	36,190	36,470	+60.0	+0.16	316	-
[1630]	26/05/07	36,470	36,500	36,100	36,410	+460.0	+1.28	836	-
[1630]	26/05/01	36,160	36,210	35,890	35,950	+10.0	+0.03	380	-
[1630]	26/04/30	35,930	36,160	35,700	35,940	-460.0	-1.26	485	-
[1630]	26/04/28	35,990	36,400	35,990	36,400	+410.0	+1.14	242	-
[1630]	26/04/27	35,670	36,100	35,670	35,990	+310	+0.87	883	-
[1630]	26/04/24	36,210	36,210	35,680	35,680	-190	-0.53	240	-
[1630]	26/04/23	36,840	36,840	35,870	35,870	-930	-2.53	378	-
[1630]	26/04/22	37,220	37,220	36,800	36,800	-1,110	-2.93	341	-
[1630]	26/04/21	37,580	37,910	37,360	37,910	+210	+0.56	501	-
[1630]	26/04/20	38,080	38,090	37,690	37,700	+10	+0.03	233	-
[1630]	26/04/17	37,890	38,320	37,690	37,690	-370	-0.97	1,226	-
[1630]	26/04/16	37,590	38,200	37,590	38,060	+330	+0.87	634	-
[1630]	26/04/15	38,310	38,310	37,560	37,730	+20	+0.05	475	-
[1630]	26/04/14	37,660	37,770	37,500	37,710	-160	-0.42	727	-
[1630]	26/04/13	37,570	37,970	37,570	37,870	+150	+0.40	482	-
[1630]	26/04/10	38,060	38,290	37,720	37,720	+360	+0.96	1,053	-
[1630]	26/04/09	38,850	38,860	37,360	37,360	-2,190	-5.54	757	-
[1630]	26/04/08	37,530	39,550	37,530	39,550	+1,670	+4.41	606	-
[1630]	26/04/07	37,870	38,190	37,750	37,880	+20	+0.05	294	-
[1630]	26/04/06	37,600	37,970	37,600	37,860	+380	+1.01	253	-
[1630]	26/04/03	37,320	37,670	37,320	37,480	+480	+1.30	254	-
[1630]	26/04/02	37,860	37,910	37,000	37,000	-510	-1.36	165	-
[1630]	26/04/01	37,440	37,670	36,860	37,510	+770	+2.10	154	-
[1630]	26/03/31	36,600	36,930	36,310	36,740	+200	+0.55	243	-
[1630]	26/03/30	36,500	36,860	35,780	36,540	-520	-1.40	333	-
[1630]	26/03/27	36,530	37,130	36,530	37,060	+650	+1.79	123	-
[1630]	26/03/26	37,140	37,140	36,410	36,410	-1,260	-3.34	227	-
[1630]	26/03/25	36,450	37,670	36,450	37,670	+1,180	+3.23	1,065	-
[1630]	26/03/24	36,220	36,500	36,220	36,490	+340	+0.94	164	-
[1630]	26/03/23	35,300	36,220	35,300	36,150	-550	-1.50	693	-
[1630]	26/03/19	37,310	37,310	36,700	36,700	-1,240	-3.27	59	-
[1630]	26/03/18	37,700	37,940	37,390	37,940	+610	+1.63	85	-
[1630]	26/03/17	37,180	37,350	37,180	37,330	+390	+1.06	39	-
[1630]	26/03/16	36,700	37,220	36,700	36,940	-390	-1.04	167	-
[1630]	26/03/13	37,000	37,360	36,040	37,330	+240	+0.65	51	-
[1630]	26/03/12	37,080	37,200	36,900	37,090	-130	-0.35	66	-
[1630]	26/03/11	37,520	37,780	37,220	37,220	-160	-0.43	139	-
[1630]	26/03/10	38,000	38,000	37,210	37,380	+190	+0.51	308	-
[1630]	26/03/09	36,170	37,190	36,170	37,190	-520	-1.38	165	-
[1630]	26/03/06	37,190	37,770	36,730	37,710	+310	+0.83	1,395	-
[1630]	26/03/05	37,990	38,390	37,400	37,400	+30	+0.08	315	-
[1630]	26/03/04	37,520	37,600	36,970	37,370	-390	-1.03	399	-
[1630]	26/03/03	38,850	38,850	37,680	37,760	-1,380	-3.53	347	-
[1630]	26/03/02	39,410	39,450	38,950	39,140	-500	-1.26	318	-
[1630]	26/02/27	39,390	39,650	39,390	39,640	+250	+0.63	220	-
[1630]	26/02/26	39,710	39,710	39,170	39,390	-170	-0.43	114	-
[1630]	26/02/25	39,420	39,690	39,240	39,560	+140	+0.36	116	-
[1630]	26/02/24	39,330	39,490	39,200	39,420	+90	+0.23	1,057	-
[1630]	26/02/20	39,970	39,970	39,260	39,330	-760	-1.90	188	-
[1630]	26/02/19	40,200	40,200	39,560	40,090	+170	+0.43	100	-
[1630]	26/02/18	39,830	40,120	39,800	39,920	+380	+0.96	71	-
[1630]	26/02/17	39,570	39,630	39,390	39,540	+210	+0.53	77	-
[1630]	26/02/16	40,200	40,200	39,330	39,330	-600	-1.50	168	-
[1630]	26/02/13	39,580	39,940	39,580	39,930	+50	+0.13	172	-
[1630]	26/02/12	39,520	39,880	39,460	39,880	+580	+1.48	257	-
[1630]	26/02/10	39,500	39,550	39,030	39,300	+330	+0.85	318	-
[1630]	26/02/09	39,770	39,770	38,670	38,970	+600	+1.56	588	-
[1630]	26/02/06	38,200	38,370	37,870	38,370	+240	+0.63	490	-
[1630]	26/02/05	37,780	38,310	37,730	38,130	+750	+2.01	340	-
[1630]	26/02/04	37,030	37,400	36,990	37,380	+150	+0.40	390	-
[1630]	26/02/03	37,000	37,280	36,940	37,230	+500	+1.36	150	-
[1630]	26/02/02	36,300	36,900	36,290	36,730	+560	+1.55	204	-
[1630]	26/01/30	35,890	36,250	35,850	36,170	+280	+0.78	527	-
[1630]	26/01/29	36,230	36,230	35,550	35,890	-400	-1.10	348	-
[1630]	26/01/28	36,660	36,660	36,150	36,290	-420	-1.14	527	-
[1630]	26/01/27	37,080	37,080	36,710	36,710	-400	-1.08	164	-
[1630]	26/01/26	37,170	37,230	36,910	37,110	-190	-0.51	416	-
[1630]	26/01/23	37,490	37,490	37,180	37,300	+70	+0.19	238	-
[1630]	26/01/22	37,810	37,810	37,230	37,230	-740	-1.95	876	-
[1630]	26/01/21	38,360	38,360	37,790	37,970	-690	-1.78	518	-
[1630]	26/01/20	38,000	38,660	37,810	38,660	+1,030	+2.74	751	-
[1630]	26/01/19	37,110	37,670	37,110	37,630	+670	+1.81	604	-
[1630]	26/01/16	37,650	37,650	36,960	36,960	-860	-2.27	384	-
[1630]	26/01/15	37,990	37,990	37,530	37,820	+250	+0.67	409	-
[1630]	26/01/14	37,330	37,820	37,300	37,570	+260	+0.70	491	-
[1630]	26/01/13	37,800	37,990	37,310	37,310	-90	-0.24	174	-
[1630]	26/01/09	37,000	37,450	37,000	37,400	+630	+1.71	122	-
[1630]	26/01/08	37,000	37,000	36,770	36,770	-260	-0.70	16	-
[1630]	26/01/07	37,160	37,170	36,980	37,030	-480	-1.28	143	-
[1630]	26/01/06	37,390	37,530	37,150	37,510	+180	+0.48	131	-
[1630]	26/01/05	37,300	37,500	37,250	37,330	+160	+0.43	77	-
[1630]	25/12/30	37,270	37,280	37,170	37,170	+40	+0.11	64	-
[1630]	25/12/29	37,480	37,480	37,080	37,130	-140	-0.38	52	-
[1630]	25/12/26	37,140	37,440	37,140	37,270	+130	+0.35	93	-
[1630]	25/12/25	37,090	37,140	37,080	37,140	+80	+0.22	18	-
[1630]	25/12/24	37,130	37,260	37,060	37,060	-70	-0.19	45	-
[1630]	25/12/23	36,790	37,170	36,790	37,130	+220	+0.60	67	-
[1630]	25/12/22	37,490	37,490	36,910	36,910	-430	-1.15	177	-
[1630]	25/12/19	37,350	37,410	37,100	37,340	+100	+0.27	26	-
[1630]	25/12/18	36,700	37,240	36,700	37,240	+440	+1.20	78	-
[1630]	25/12/17	37,480	37,480	36,680	36,800	-120	-0.33	29	-
[1630]	25/12/16	37,430	37,430	36,810	36,920	-510	-1.36	67	-
[1630]	25/12/15	36,820	37,430	36,820	37,430	+610	+1.66	163	-
[1630]	25/12/12	36,670	36,830	36,550	36,820	+610	+1.68	195	-
[1630]	25/12/11	36,490	36,740	36,190	36,210	-260	-0.71	43	-
[1630]	25/12/10	36,470	36,610	36,310	36,470	+160	+0.44	205	-
[1630]	25/12/09	36,450	36,450	36,200	36,310	-140	-0.38	71	-
[1630]	25/12/08	36,850	36,850	36,400	36,450	-390	-1.06	198	-
[1630]	25/12/05	37,230	37,230	36,800	36,840	-630	-1.68	75	-
[1630]	25/12/04	37,030	37,470	37,030	37,470	+570	+1.54	27	-
[1630]	25/12/03	37,530	37,530	36,900	36,900	-680	-1.81	310	-
[1630]	25/12/02	37,490	37,740	37,490	37,580	-70	-0.19	168	-
[1630]	25/12/01	38,230	38,230	37,470	37,650	-310	-0.82	168	-
[1630]	25/11/28	37,880	38,190	37,880	37,960	-200	-0.52	32	-
[1630]	25/11/27	38,270	38,270	37,950	38,160	+120	+0.32	41	-
[1630]	25/11/26	37,610	38,040	37,610	38,040	+610	+1.63	142	-
[1630]	25/11/25	38,050	38,050	37,340	37,430	-150	-0.40	146	-
[1630]	25/11/21	35,830	37,580	35,830	37,580	+1,490	+4.13	322	-
[1630]	25/11/20	36,450	37,150	36,090	36,090	-250	-0.69	261	-
[1630]	25/11/19	35,750	36,440	35,750	36,340	+590	+1.65	622	-
[1630]	25/11/18	35,950	36,210	35,630	35,750	-200	-0.56	151	-
[1630]	25/11/17	36,110	36,110	35,500	35,950	-760	-2.07	9,424	-
[1630]	25/11/14	36,300	36,860	36,300	36,710	+90	+0.25	268	-
[1630]	25/11/13	36,560	36,690	36,520	36,620	-160	-0.44	991	-
[1630]	25/11/12	37,120	37,120	36,590	36,780	-20	-0.05	272	-
[1630]	25/11/11	36,900	36,900	36,460	36,800	+200	+0.55	85	-
[1630]	25/11/10	36,550	36,600	36,240	36,600	+450	+1.24	78	-
[1630]	25/11/07	35,730	36,190	35,730	36,150	+420	+1.18	122	-
[1630]	25/11/06	35,570	35,810	35,440	35,730	+130	+0.37	86	-
[1630]	25/11/05	35,480	35,990	35,310	35,600	+130	+0.37	205	-
[1630]	25/11/04	35,900	35,900	35,070	35,470	-420	-1.17	2,544	-
[1630]	25/10/31	35,570	35,890	35,460	35,890	+610	+1.73	186	-
[1630]	25/10/30	35,000	35,310	34,950	35,280	+20	+0.06	170	-
[1630]	25/10/29	35,600	35,600	35,170	35,260	-390	-1.09	136	-
[1630]	25/10/28	35,960	36,140	35,650	35,650	-530	-1.46	138	-
[1630]	25/10/27	35,940	36,370	35,940	36,180	+240	+0.67	773	-
[1630]	25/10/24	36,350	36,350	35,940	35,940	-170	-0.47	824	-
[1630]	25/10/23	35,410	36,290	35,410	36,110	0	0.00	92	-
[1630]	25/10/22	35,390	36,130	35,390	36,110	+740	+2.09	378	-
[1630]	25/10/21	35,130	35,550	35,130	35,370	-50	-0.14	229	-
[1630]	25/10/20	35,100	35,420	35,080	35,420	+600	+1.72	1,277	-
[1630]	25/10/17	34,870	35,160	34,700	34,820	+70	+0.20	123	-
[1630]	25/10/16	34,840	35,220	34,650	34,750	+110	+0.32	45	-
[1630]	25/10/15	34,150	34,830	34,150	34,640	+500	+1.46	187	-
[1630]	25/10/14	33,740	34,440	33,740	34,140	+260	+0.77	692	-
[1630]	25/10/10	33,950	34,080	33,870	33,880	+190	+0.56	674	-
[1630]	25/10/09	33,870	33,870	33,490	33,690	+90	+0.27	588	-
[1630]	25/10/08	33,770	34,000	33,600	33,600	-90	-0.27	132	-
[1630]	25/10/07	33,860	33,860	33,690	33,690	-390	-1.14	209	-
[1630]	25/10/06	34,040	34,110	33,820	34,080	+740	+2.22	354	-
[1630]	25/10/03	33,200	33,350	33,080	33,340	+200	+0.60	163	-
[1630]	25/10/02	33,930	33,930	33,140	33,140	-510	-1.52	131	-
[1630]	25/10/01	33,960	33,960	33,580	33,650	-450	-1.32	543	-
[1630]	25/09/30	34,270	34,270	34,100	34,100	-140	-0.41	106	-
[1630]	25/09/29	34,740	34,740	34,150	34,240	-500	-1.44	28	-
[1630]	25/09/26	34,580	34,840	34,580	34,740	+40	+0.12	161	-
[1630]	25/09/25	34,780	34,780	34,530	34,700	-50	-0.14	34	-
[1630]	25/09/24	34,500	34,750	34,350	34,750	+210	+0.61	58	-
[1630]	25/09/22	34,750	34,750	34,540	34,540	+110	+0.32	32	-
[1630]	25/09/19	35,100	35,100	34,330	34,430	-570	-1.63	43	-
[1630]	25/09/18	34,740	35,060	34,740	35,000	+220	+0.63	67	-
[1630]	25/09/17	34,780	34,920	34,630	34,780	-10	-0.03	81	-
[1630]	25/09/16	35,200	35,200	34,710	34,790	-290	-0.83	225	-
[1630]	25/09/12	34,990	35,160	34,950	35,080	+240	+0.69	359	-
[1630]	25/09/11	34,800	34,860	34,700	34,840	-200	-0.57	202	-
[1630]	25/09/10	35,130	35,130	34,800	35,040	+150	+0.43	75	-
[1630]	25/09/09	35,380	35,380	34,880	34,890	-340	-0.97	134	-
[1630]	25/09/08	35,180	35,350	35,100	35,230	+280	+0.80	157	-
[1630]	25/09/05	34,740	34,950	34,600	34,950	+320	+0.92	53	-