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
[1632]	26/10/29	42,760	43,450	42,760	43,420	+570.0	+1.33	373	-
[1632]	26/10/28	43,310	43,610	42,810	42,850	-810.0	-1.86	1,425	-
[1632]	26/10/27	43,920	43,920	43,520	43,660	-260.0	-0.59	426	-
[1632]	26/10/26	43,420	43,920	43,340	43,920	+620.0	+1.43	393	-
[1632]	26/10/23	43,700	43,700	42,870	43,300	-220.0	-0.51	1,079	-
[1632]	26/10/22	43,260	43,950	43,260	43,520	+270.0	+0.62	1,043	-
[1632]	26/10/21	43,190	43,350	43,050	43,250	+760.0	+1.79	316	-
[1632]	26/10/20	43,730	43,730	42,460	42,490	-1,010.0	-2.32	1,049	-
[1632]	26/10/19	43,160	43,710	43,100	43,500	+140.0	+0.32	686	-
[1632]	26/10/16	42,940	43,640	42,940	43,360	+770.0	+1.81	552	-
[1632]	26/10/15	42,350	42,710	42,030	42,590	0	+0.00	1,234	-
[1632]	26/10/14	42,930	42,930	42,410	42,590	-350.0	-0.82	879	-
[1632]	26/10/13	42,410	43,100	42,410	42,940	+790.0	+1.87	1,028	-
[1632]	26/10/09	41,700	42,490	41,700	42,150	+130.0	+0.31	748	-
[1632]	26/10/08	41,970	42,150	41,660	42,020	-420.0	-0.99	764	-
[1632]	26/10/07	42,800	42,920	42,410	42,440	-440.0	-1.03	350	-
[1632]	26/10/06	42,320	42,880	42,320	42,880	+570.0	+1.35	911	-
[1632]	26/10/05	42,600	42,600	41,850	42,310	+410.0	+0.98	5,016	-
[1632]	26/10/02	42,520	42,520	41,800	41,900	-950.0	-2.22	4,981	-
[1632]	26/10/01	43,160	43,190	42,170	42,850	-650.0	-1.49	1,264	-
[1632]	26/09/30	42,700	43,580	42,550	43,500	+730.0	+1.71	590	-
[1632]	26/09/29	43,000	43,700	42,770	42,770	-930.0	-2.13	527	-
[1632]	26/09/28	43,470	43,820	43,360	43,700	+930.0	+2.17	2,103	-
[1632]	26/09/25	42,990	43,500	42,770	42,770	-310.0	-0.72	606	-
[1632]	26/09/24	44,550	44,550	42,970	43,080	-780.0	-1.78	4,677	-
[1632]	26/09/18	44,150	44,410	43,700	43,860	-190.0	-0.43	1,015	-
[1632]	26/09/17	43,800	44,360	43,800	44,050	+480.0	+1.10	2,339	-
[1632]	26/09/16	43,800	44,000	43,500	43,570	-40.0	-0.09	490	-
[1632]	26/09/15	44,070	44,180	43,370	43,610	-570.0	-1.29	678	-
[1632]	26/09/14	43,080	44,180	43,080	44,180	+1,100.0	+2.55	1,876	-
[1632]	26/09/11	42,080	43,280	42,080	43,080	+440.0	+1.03	438	-
[1632]	26/09/10	42,110	42,680	42,110	42,640	+510.0	+1.21	329	-
[1632]	26/09/09	42,800	42,800	42,130	42,130	-770.0	-1.79	1,094	-
[1632]	26/09/08	43,200	43,560	42,820	42,900	-550.0	-1.27	414	-
[1632]	26/09/07	43,670	44,040	43,220	43,450	-160.0	-0.37	310	-
[1632]	26/09/04	43,630	44,050	42,880	43,610	-20.0	-0.05	191	-
[1632]	26/09/03	43,270	44,520	43,240	43,630	+660.0	+1.54	1,198	-
[1632]	26/09/02	42,950	43,390	42,830	42,970	-550.0	-1.26	1,077	-
[1632]	26/09/01	43,240	43,690	42,930	43,520	+250.0	+0.58	1,107	-
[1632]	26/08/31	43,310	43,340	42,720	43,270	-40.0	-0.09	946	-
[1632]	26/08/28	42,800	43,390	42,620	43,310	+510.0	+1.19	580	-
[1632]	26/08/27	43,000	43,050	42,800	42,800	-140.0	-0.33	608	-
[1632]	26/08/26	42,750	42,940	42,500	42,940	+640.0	+1.51	899	-
[1632]	26/08/25	42,210	42,390	41,710	42,300	+660.0	+1.59	813	-
[1632]	26/08/24	41,280	41,690	41,280	41,640	-220.0	-0.53	943	-
[1632]	26/08/21	40,940	41,860	40,940	41,860	+730.0	+1.77	575	-
[1632]	26/08/20	41,180	41,180	40,770	41,130	+220.0	+0.54	898	-
[1632]	26/08/19	42,140	42,140	40,830	40,910	-1,060.0	-2.53	2,043	-
[1632]	26/08/18	42,230	42,230	41,890	41,970	-160.0	-0.38	1,093	-
[1632]	26/08/17	42,410	42,570	41,990	42,130	-360.0	-0.85	1,859	-
[1632]	26/08/14	43,000	43,010	42,490	42,490	-250.0	-0.58	1,096	-
[1632]	26/08/13	43,150	43,150	42,300	42,740	-180.0	-0.42	2,096	-
[1632]	26/08/12	42,700	42,920	42,520	42,920	+270.0	+0.63	5,035	-
[1632]	26/08/10	42,880	43,290	42,200	42,650	-620.0	-1.43	1,742	-
[1632]	26/08/07	43,180	43,540	42,880	43,270	+40.0	+0.09	525	-
[1632]	26/08/06	43,010	43,230	42,740	43,230	+220.0	+0.51	950	-
[1632]	26/08/05	42,590	43,010	42,590	43,010	+800.0	+1.90	1,993	-
[1632]	26/08/04	42,500	42,690	42,020	42,210	-340.0	-0.80	1,291	-
[1632]	26/08/03	43,080	43,080	41,680	42,550	-960.0	-2.21	3,778	-
[1632]	26/07/31	43,700	43,960	43,010	43,510	-40.0	-0.09	5,413	-
[1632]	26/07/30	43,660	43,700	43,050	43,550	-970.0	-2.18	2,871	-
[1632]	26/07/29	43,850	44,540	43,660	44,520	+720.0	+1.64	2,225	-
[1632]	26/07/28	44,680	44,680	43,540	43,800	-740.0	-1.66	3,485	-
[1632]	26/07/27	44,060	44,540	43,910	44,540	+860.0	+1.97	1,549	-
[1632]	26/07/24	42,770	43,770	42,770	43,680	+620.0	+1.44	1,932	-
[1632]	26/07/23	43,230	43,660	43,060	43,060	-280.0	-0.65	831	-
[1632]	26/07/22	43,250	43,410	42,890	43,340	+390.0	+0.91	1,469	-
[1632]	26/07/21	41,580	42,950	41,460	42,950	+1,880.0	+4.58	1,628	-
[1632]	26/07/17	42,090	42,110	40,780	41,070	-1,020	-2.42	2,658	-
[1632]	26/07/16	42,700	42,700	42,090	42,090	-730	-1.70	1,390	-
[1632]	26/07/15	42,670	43,090	42,310	42,820	+660	+1.57	5,209	-
[1632]	26/07/14	41,870	42,160	41,300	42,160	-410	-0.96	5,900	-
[1632]	26/07/13	42,640	42,900	42,500	42,570	-110	-0.26	2,088	-
[1632]	26/07/10	42,800	43,210	42,530	42,680	-320	-0.74	1,045	-
[1632]	26/07/09	42,820	43,000	42,530	43,000	-1,500	-3.37	1,444	-
[1632]	26/07/08	43,120	44,500	42,760	44,500	+1,370	+3.18	1,480	-
[1632]	26/07/07	43,250	43,690	42,960	43,130	+180	+0.42	1,293	-
[1632]	26/07/06	42,610	42,970	42,410	42,950	+600	+1.42	2,697	-
[1632]	26/07/03	42,220	42,810	41,920	42,350	+830	+2.00	2,081	-
[1632]	26/07/02	41,260	41,760	41,110	41,520	+910	+2.24	2,350	-
[1632]	26/07/01	40,870	41,250	40,430	40,610	-260	-0.64	1,164	-
[1632]	26/06/30	40,800	41,740	40,450	40,870	+490	+1.21	4,609	-
[1632]	26/06/29	39,270	40,870	39,270	40,380	+660	+1.66	962	-
[1632]	26/06/26	39,400	40,170	39,400	39,720	+40	+0.10	1,432	-
[1632]	26/06/25	40,150	40,360	39,440	39,680	-380	-0.95	2,144	-
[1632]	26/06/24	41,380	41,430	39,940	40,060	-1,130	-2.74	1,096	-
[1632]	26/06/23	41,930	41,930	41,150	41,190	-510	-1.22	1,304	-
[1632]	26/06/22	41,090	41,710	41,060	41,700	+480	+1.16	299	-
[1632]	26/06/19	41,880	41,880	41,000	41,220	-570	-1.36	1,124	-
[1632]	26/06/18	41,120	41,830	41,120	41,790	+560	+1.36	591	-
[1632]	26/06/17	41,940	42,140	41,230	41,230	-10	-0.02	849	-
[1632]	26/06/16	41,160	41,240	40,910	41,240	+20	+0.05	881	-
[1632]	26/06/15	41,440	41,790	41,080	41,220	+420	+1.03	3,185	-
[1632]	26/06/12	41,500	41,500	40,250	40,800	-30	-0.07	473	-
[1632]	26/06/11	40,800	40,830	40,210	40,830	-120	-0.29	349	-
[1632]	26/06/10	41,290	41,800	40,720	40,950	+160	+0.39	1,468	-
[1632]	26/06/09	40,170	41,030	40,170	40,790	+1,100	+2.77	1,764	-
[1632]	26/06/08	38,820	39,760	38,820	39,690	+170	+0.43	583	-
[1632]	26/06/05	39,340	39,980	39,120	39,520	+820	+2.12	1,030	-
[1632]	26/06/04	39,150	39,310	38,700	38,700	-1,080	-2.71	506	-
[1632]	26/06/03	39,030	39,780	39,030	39,780	+710	+1.82	596	-
[1632]	26/06/02	39,010	39,100	38,690	39,070	-90	-0.23	307	-
[1632]	26/06/01	39,420	39,420	39,090	39,160	-320	-0.81	533	-
[1632]	26/05/29	38,980	39,740	38,980	39,480	+410	+1.05	781	-
[1632]	26/05/28	39,280	39,510	38,870	39,070	-450	-1.14	508	-
[1632]	26/05/27	40,050	40,050	39,490	39,520	-150	-0.38	380	-
[1632]	26/05/26	39,300	39,970	39,300	39,670	+30	+0.08	305	-
[1632]	26/05/25	39,780	39,790	39,330	39,640	-50	-0.13	752	-
[1632]	26/05/22	40,260	40,420	39,450	39,690	-410.0	-1.02	791	-
[1632]	26/05/21	40,690	40,970	40,100	40,100	-420.0	-1.04	967	-
[1632]	26/05/20	41,350	41,580	40,160	40,520	-250.0	-0.61	1,050	-
[1632]	26/05/19	40,410	40,880	40,410	40,770	+1,180.0	+2.98	1,588	-
[1632]	26/05/18	40,200	40,200	39,500	39,590	-220.0	-0.55	1,099	-
[1632]	26/05/15	39,630	39,950	39,140	39,810	+680.0	+1.74	1,305	-
[1632]	26/05/14	39,850	39,850	39,100	39,130	-400.0	-1.01	848	-
[1632]	26/05/13	39,050	39,550	38,900	39,530	+850.0	+2.20	1,125	-
[1632]	26/05/12	39,000	39,000	38,520	38,680	+730.0	+1.92	433	-
[1632]	26/05/11	37,410	37,960	37,410	37,950	+440.0	+1.17	933	-
[1632]	26/05/08	37,700	37,700	37,210	37,510	-490.0	-1.29	320	-
[1632]	26/05/07	38,190	38,270	37,600	38,000	+660.0	+1.77	929	-
[1632]	26/05/01	37,670	37,670	37,250	37,340	-310.0	-0.82	666	-
[1632]	26/04/30	37,590	37,900	37,400	37,650	-350.0	-0.92	1,558	-
[1632]	26/04/28	37,640	38,150	37,550	38,000	+810.0	+2.18	1,253	-
[1632]	26/04/27	37,010	37,190	36,610	37,190	-180	-0.48	912	-
[1632]	26/04/24	37,230	37,570	37,210	37,370	+100	+0.27	494	-
[1632]	26/04/23	37,360	37,480	36,980	37,270	-230	-0.61	622	-
[1632]	26/04/22	37,870	37,940	37,500	37,500	-490	-1.29	546	-
[1632]	26/04/21	38,710	38,710	37,900	37,990	-130	-0.34	818	-
[1632]	26/04/20	38,320	38,410	38,070	38,120	-100	-0.26	493	-
[1632]	26/04/17	38,590	38,590	37,850	38,220	-310	-0.80	242	-
[1632]	26/04/16	38,340	38,730	38,340	38,530	+420	+1.10	4,384	-
[1632]	26/04/15	38,500	38,500	37,910	38,110	+310	+0.82	299	-
[1632]	26/04/14	38,200	38,220	37,800	37,800	0	0.00	376	-
[1632]	26/04/13	37,990	38,110	37,650	37,800	-310	-0.81	283	-
[1632]	26/04/10	38,980	38,980	38,040	38,110	-170	-0.44	672	-
[1632]	26/04/09	39,350	39,350	38,280	38,280	-900	-2.30	773	-
[1632]	26/04/08	39,440	39,440	38,880	39,180	+1,180	+3.11	1,088	-
[1632]	26/04/07	38,150	38,490	37,950	38,000	+40	+0.11	805	-
[1632]	26/04/06	38,330	38,370	37,860	37,960	+30	+0.08	559	-
[1632]	26/04/03	38,250	38,950	37,880	37,930	+30	+0.08	635	-
[1632]	26/04/02	39,070	39,070	37,900	37,900	-830	-2.14	1,220	-
[1632]	26/04/01	38,500	38,990	38,120	38,730	+1,280	+3.42	639	-
[1632]	26/03/31	36,700	38,240	36,700	37,450	+50	+0.13	1,497	-
[1632]	26/03/30	36,590	37,490	36,590	37,400	-590	-1.55	666	-
[1632]	26/03/27	37,550	38,090	37,550	37,990	+250	+0.66	1,259	-
[1632]	26/03/26	38,400	38,440	37,500	37,740	-930	-2.40	3,964	-
[1632]	26/03/25	37,030	38,670	37,030	38,670	+2,240	+6.15	5,736	-
[1632]	26/03/24	36,590	37,240	36,010	36,430	+2,290	+6.71	4,773	-
[1632]	26/03/23	34,210	34,460	33,980	34,140	-1,020	-2.90	1,229	-
[1632]	26/03/19	35,000	35,510	35,000	35,160	-800	-2.22	863	-
[1632]	26/03/18	35,400	36,040	35,400	35,960	+1,260	+3.63	925	-
[1632]	26/03/17	35,250	35,420	34,700	34,700	-80	-0.23	304	-
[1632]	26/03/16	34,840	35,140	34,640	34,780	-60	-0.17	537	-
[1632]	26/03/13	34,480	35,020	34,470	34,840	+270	+0.78	662	-
[1632]	26/03/12	35,360	35,380	34,570	34,570	-1,270	-3.54	2,268	-
[1632]	26/03/11	36,380	36,550	35,840	35,840	+80	+0.22	712	-
[1632]	26/03/10	36,030	36,300	35,600	35,760	+290	+0.82	1,631	-
[1632]	26/03/09	34,780	35,480	34,350	35,470	-710	-1.96	911	-
[1632]	26/03/06	35,750	36,550	35,750	36,180	-270	-0.74	870	-
[1632]	26/03/05	36,790	37,060	36,260	36,450	+1,060	+3.00	2,518	-
[1632]	26/03/04	36,020	36,200	34,850	35,390	-1,280	-3.49	1,967	-
[1632]	26/03/03	37,360	37,640	36,610	36,670	-1,280	-3.37	1,626	-
[1632]	26/03/02	38,870	38,870	37,290	37,950	-920	-2.37	2,147	-
[1632]	26/02/27	38,940	39,100	38,700	38,870	+380	+0.99	723	-
[1632]	26/02/26	38,600	38,910	38,400	38,490	+590	+1.56	965	-
[1632]	26/02/25	37,360	37,940	37,360	37,900	+360	+0.96	545	-
[1632]	26/02/24	38,040	38,040	37,260	37,540	-420	-1.11	659	-
[1632]	26/02/20	38,420	38,420	37,590	37,960	-530	-1.38	477	-
[1632]	26/02/19	38,620	38,620	38,100	38,490	+120	+0.31	600	-
[1632]	26/02/18	38,120	38,600	37,920	38,370	+950	+2.54	731	-
[1632]	26/02/17	37,500	37,970	37,370	37,420	-180	-0.48	394	-
[1632]	26/02/16	37,740	37,940	37,380	37,600	-60	-0.16	156	-
[1632]	26/02/13	37,160	38,170	36,800	37,660	-200	-0.53	6,669	-
[1632]	26/02/12	37,950	38,300	37,720	37,860	+140	+0.37	825	-
[1632]	26/02/10	37,470	37,910	37,350	37,720	+1,220	+3.34	832	-
[1632]	26/02/09	37,150	37,390	36,500	36,500	+260	+0.72	1,785	-
[1632]	26/02/06	35,520	36,240	35,520	36,240	+320	+0.89	218	-
[1632]	26/02/05	36,070	36,230	35,700	35,920	+350	+0.98	408	-
[1632]	26/02/04	35,660	35,790	35,250	35,570	+110	+0.31	330	-
[1632]	26/02/03	34,850	35,540	34,850	35,460	+1,290	+3.78	393	-
[1632]	26/02/02	35,330	35,330	34,170	34,170	-680	-1.95	282	-
[1632]	26/01/30	34,500	34,850	34,500	34,850	+340	+0.99	250	-
[1632]	26/01/29	33,810	34,620	33,810	34,510	+250	+0.73	468	-
[1632]	26/01/28	34,110	34,260	33,980	34,260	-140	-0.41	340	-
[1632]	26/01/27	34,420	34,530	34,080	34,400	-120	-0.35	500	-
[1632]	26/01/26	35,090	35,090	34,400	34,520	-920	-2.60	1,152	-
[1632]	26/01/23	35,100	35,510	35,100	35,440	+340	+0.97	353	-
[1632]	26/01/22	35,380	35,500	35,040	35,100	-40	-0.11	526	-
[1632]	26/01/21	36,000	36,000	35,070	35,140	-990	-2.74	867	-
[1632]	26/01/20	36,390	36,390	36,090	36,130	-260	-0.71	276	-
[1632]	26/01/19	36,440	36,440	36,000	36,390	-110	-0.30	534	-
[1632]	26/01/16	36,450	36,590	36,360	36,500	0	0.00	492	-
[1632]	26/01/15	36,130	36,680	36,000	36,500	+180	+0.50	797	-
[1632]	26/01/14	35,860	36,320	35,790	36,320	+250	+0.69	912	-
[1632]	26/01/13	36,540	36,540	35,840	36,070	+620	+1.75	2,323	-
[1632]	26/01/09	35,410	35,570	35,390	35,450	+350	+1.00	308	-
[1632]	26/01/08	35,160	35,390	35,100	35,100	-500	-1.40	214	-
[1632]	26/01/07	35,400	35,600	34,810	35,600	+50	+0.14	407	-
[1632]	26/01/06	35,220	35,590	35,220	35,550	+1,390	+4.07	710	-
[1632]	26/01/05	34,700	34,700	34,160	34,160	+160	+0.47	781	-
[1632]	25/12/30	34,170	34,230	34,000	34,000	-120	-0.35	319	-
[1632]	25/12/29	34,050	34,280	33,980	34,120	+260	+0.77	395	-
[1632]	25/12/26	34,000	34,050	33,740	33,860	-60	-0.18	132	-
[1632]	25/12/25	33,990	34,210	33,740	33,920	+40	+0.12	137	-
[1632]	25/12/24	34,390	34,390	33,750	33,880	-350	-1.02	378	-
[1632]	25/12/23	33,880	34,310	33,880	34,230	+350	+1.03	694	-
[1632]	25/12/22	34,700	34,700	33,740	33,880	-120	-0.35	1,146	-
[1632]	25/12/19	34,210	34,210	33,800	34,000	+170	+0.50	1,456	-
[1632]	25/12/18	33,420	33,830	33,420	33,830	+290	+0.86	3,451	-
[1632]	25/12/17	33,310	33,540	33,130	33,540	+170	+0.51	255	-
[1632]	25/12/16	34,280	34,280	33,280	33,370	-750	-2.20	544	-
[1632]	25/12/15	33,770	34,120	33,720	34,120	+430	+1.28	387	-
[1632]	25/12/12	33,000	33,700	33,000	33,690	+920	+2.81	823	-
[1632]	25/12/11	32,900	33,180	32,650	32,770	+20	+0.06	751	-
[1632]	25/12/10	32,490	32,750	32,480	32,750	+260	+0.80	373	-
[1632]	25/12/09	32,660	32,720	32,490	32,490	-160	-0.49	147	-
[1632]	25/12/08	32,090	32,650	32,050	32,650	+480	+1.49	298	-
[1632]	25/12/05	32,350	32,400	32,050	32,170	-530	-1.62	304	-
[1632]	25/12/04	32,040	32,740	32,040	32,700	+480	+1.49	804	-
[1632]	25/12/03	31,980	32,250	31,950	32,220	+100	+0.31	218	-
[1632]	25/12/02	32,000	32,300	32,000	32,120	+200	+0.63	409	-
[1632]	25/12/01	32,110	32,110	31,870	31,920	-190	-0.59	1,615	-
[1632]	25/11/28	31,790	32,120	31,790	32,110	+210	+0.66	108	-
[1632]	25/11/27	32,130	32,130	31,890	31,900	-140	-0.44	219	-
[1632]	25/11/26	31,490	32,040	31,490	32,040	+760	+2.43	248	-
[1632]	25/11/25	31,700	31,700	31,150	31,280	-470	-1.48	241	-
[1632]	25/11/21	30,900	31,750	30,890	31,750	+500	+1.60	443	-
[1632]	25/11/20	31,630	31,630	31,170	31,250	-60	-0.19	474	-
[1632]	25/11/19	31,610	31,610	30,960	31,310	+150	+0.48	1,538	-
[1632]	25/11/18	31,530	32,030	31,160	31,160	-480	-1.52	575	-
[1632]	25/11/17	31,980	32,160	31,640	31,640	-10	-0.03	916	-
[1632]	25/11/14	31,790	32,100	31,650	31,650	-350	-1.09	399	-
[1632]	25/11/13	31,940	32,250	31,940	32,000	+350	+1.11	605	-
[1632]	25/11/12	31,340	31,650	31,340	31,650	+540	+1.74	189	-
[1632]	25/11/11	31,390	31,390	31,030	31,110	+200	+0.65	157	-
[1632]	25/11/10	31,180	31,220	30,820	30,910	-100	-0.32	426	-
[1632]	25/11/07	30,960	31,010	30,700	31,010	-80	-0.26	619	-
[1632]	25/11/06	30,720	31,090	30,680	31,090	+510	+1.67	2,431	-
[1632]	25/11/05	30,820	30,880	29,990	30,580	-210	-0.68	888	-
[1632]	25/11/04	30,850	30,850	30,400	30,790	-40	-0.13	1,520	-
[1632]	25/10/31	31,010	31,010	30,690	30,830	+50	+0.16	360	-
[1632]	25/10/30	30,840	30,840	30,460	30,780	+190	+0.62	1,579	-
[1632]	25/10/29	31,170	31,170	30,450	30,590	-410	-1.32	847	-
[1632]	25/10/28	31,400	31,400	31,000	31,000	-410	-1.31	3,934	-
[1632]	25/10/27	31,640	31,640	31,300	31,410	+420	+1.36	583	-
[1632]	25/10/24	31,190	31,190	30,930	30,990	-200	-0.64	1,026	-
[1632]	25/10/23	31,330	31,330	31,040	31,190	-120	-0.38	117	-
[1632]	25/10/22	31,860	31,860	31,290	31,310	-90	-0.29	316	-
[1632]	25/10/21	31,580	31,660	31,360	31,400	0	0.00	317	-
[1632]	25/10/20	31,120	31,440	31,120	31,400	+570	+1.85	630	-
[1632]	25/10/17	31,370	31,370	30,760	30,830	-920	-2.90	1,627	-
[1632]	25/10/16	31,900	32,000	31,550	31,750	+60	+0.19	677	-
[1632]	25/10/15	31,640	31,750	31,530	31,690	+560	+1.80	515	-
[1632]	25/10/14	31,260	31,690	31,050	31,130	-820	-2.57	858	-
[1632]	25/10/10	32,510	32,510	31,810	31,950	-580	-1.78	402	-
[1632]	25/10/09	32,580	32,580	32,220	32,530	+250	+0.77	628	-
[1632]	25/10/08	31,980	32,540	31,980	32,280	+660	+2.09	498	-
[1632]	25/10/07	32,060	32,110	31,620	31,620	-350	-1.09	1,910	-
[1632]	25/10/06	31,640	32,080	31,470	31,970	+920	+2.96	1,151	-
[1632]	25/10/03	30,950	31,290	30,950	31,050	+80	+0.26	850	-
[1632]	25/10/02	31,260	31,260	30,910	30,970	-270	-0.86	636	-
[1632]	25/10/01	32,000	32,000	31,090	31,240	-760	-2.38	799	-
[1632]	25/09/30	31,610	32,000	31,530	32,000	+310	+0.98	482	-
[1632]	25/09/29	32,470	32,470	31,030	31,690	-470	-1.46	1,442	-
[1632]	25/09/26	31,770	32,160	31,760	32,160	+500	+1.58	499	-
[1632]	25/09/25	31,730	31,880	31,590	31,660	+10	+0.03	255	-
[1632]	25/09/24	31,440	31,770	31,440	31,650	-220	-0.69	1,073	-
[1632]	25/09/22	31,890	32,090	31,850	31,870	-110	-0.34	285	-
[1632]	25/09/19	32,030	32,300	31,810	31,980	-10	-0.03	1,481	-
[1632]	25/09/18	32,240	32,240	31,950	31,990	-140	-0.44	113	-
[1632]	25/09/17	32,510	32,510	32,030	32,130	-570	-1.74	242	-
[1632]	25/09/16	32,730	32,820	32,590	32,700	+300	+0.93	130	-
[1632]	25/09/12	32,810	32,810	32,400	32,400	+10	+0.03	352	-
[1632]	25/09/11	32,870	32,870	32,250	32,390	-190	-0.58	741	-
[1632]	25/09/10	32,480	32,590	32,260	32,580	+230	+0.71	87	-
[1632]	25/09/09	32,660	32,710	32,350	32,350	-50	-0.15	900	-
[1632]	25/09/08	32,550	32,630	32,300	32,400	+210	+0.65	394	-
[1632]	25/09/05	32,380	32,390	32,080	32,190	+120	+0.37	181	-