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
[2040]	26/10/29	38,430	38,490	37,950	38,280	+550.0	+1.46	210	-
[2040]	26/10/28	37,710	37,930	37,510	37,730	-310.0	-0.81	169	-
[2040]	26/10/27	38,050	38,050	37,690	38,040	+150.0	+0.40	206	-
[2040]	26/10/26	37,940	38,230	37,230	37,890	-510.0	-1.33	250	-
[2040]	26/10/23	38,230	38,700	37,880	38,400	+410.0	+1.08	819	-
[2040]	26/10/22	38,350	38,400	37,990	37,990	-140.0	-0.37	757	-
[2040]	26/10/21	38,000	38,130	37,900	38,130	+540.0	+1.44	404	-
[2040]	26/10/20	37,890	37,890	37,370	37,590	-140.0	-0.37	409	-
[2040]	26/10/19	37,750	37,750	37,380	37,730	+20.0	+0.05	520	-
[2040]	26/10/16	37,780	37,790	37,490	37,710	+630.0	+1.70	585	-
[2040]	26/10/15	37,290	37,290	36,680	37,080	-220.0	-0.59	1,255	-
[2040]	26/10/14	37,350	37,350	37,000	37,300	-240.0	-0.64	646	-
[2040]	26/10/13	37,250	37,600	37,190	37,540	+710.0	+1.93	1,976	-
[2040]	26/10/09	36,890	36,930	36,500	36,830	+360.0	+0.99	924	-
[2040]	26/10/08	36,460	36,640	36,210	36,470	-430.0	-1.17	958	-
[2040]	26/10/07	37,000	37,010	36,800	36,900	-80.0	-0.22	1,047	-
[2040]	26/10/06	36,950	37,000	36,370	36,980	+430.0	+1.18	1,334	-
[2040]	26/10/05	36,790	36,790	36,200	36,550	+80.0	+0.22	704	-
[2040]	26/10/02	36,470	36,480	36,040	36,470	+140.0	+0.39	983	-
[2040]	26/10/01	36,660	36,660	36,100	36,330	-640.0	-1.73	1,772	-
[2040]	26/09/30	37,040	37,270	36,730	36,970	+100.0	+0.27	683	-
[2040]	26/09/29	37,230	37,230	36,580	36,870	-140.0	-0.38	300	-
[2040]	26/09/28	37,420	37,420	36,840	37,010	+180.0	+0.49	324	-
[2040]	26/09/25	36,920	37,020	36,570	36,830	+70.0	+0.19	595	-
[2040]	26/09/24	37,240	37,240	36,610	36,760	-760.0	-2.03	806	-
[2040]	26/09/18	37,360	37,680	37,260	37,520	+70.0	+0.19	399	-
[2040]	26/09/17	37,540	37,760	37,230	37,450	-470.0	-1.24	731	-
[2040]	26/09/16	38,220	38,220	37,620	37,920	-100.0	-0.26	119	-
[2040]	26/09/15	38,490	38,600	37,770	38,020	-410.0	-1.07	172	-
[2040]	26/09/14	37,800	38,470	37,800	38,430	+310.0	+0.81	311	-
[2040]	26/09/11	38,020	38,390	37,620	38,120	-490.0	-1.27	319	-
[2040]	26/09/10	38,500	38,690	38,340	38,610	-230.0	-0.59	194	-
[2040]	26/09/09	38,600	38,910	38,600	38,840	+40.0	+0.10	169	-
[2040]	26/09/08	39,110	39,490	38,800	38,800	-500.0	-1.27	196	-
[2040]	26/09/07	39,330	39,780	39,230	39,300	-650.0	-1.63	235	-
[2040]	26/09/04	39,920	40,100	39,890	39,950	+840.0	+2.15	258	-
[2040]	26/09/03	39,100	39,260	39,070	39,110	+360.0	+0.93	137	-
[2040]	26/09/02	38,850	39,120	38,690	38,750	-730.0	-1.85	220	-
[2040]	26/09/01	39,570	39,850	39,280	39,480	-220.0	-0.55	163	-
[2040]	26/08/31	39,570	39,870	39,570	39,700	-450.0	-1.12	183	-
[2040]	26/08/28	39,790	40,150	39,790	40,150	+210.0	+0.53	110	-
[2040]	26/08/27	40,060	40,300	39,860	39,940	-60.0	-0.15	141	-
[2040]	26/08/26	40,000	40,000	39,860	40,000	+290.0	+0.73	107	-
[2040]	26/08/25	39,670	39,820	39,670	39,710	+160.0	+0.40	45	-
[2040]	26/08/24	39,440	39,900	39,370	39,550	+550.0	+1.41	100	-
[2040]	26/08/21	39,100	39,100	38,850	39,000	-710.0	-1.79	310	-
[2040]	26/08/20	39,750	39,960	39,700	39,710	+230.0	+0.58	65	-
[2040]	26/08/19	39,400	40,050	39,400	39,480	-350.0	-0.88	252	-
[2040]	26/08/18	39,960	39,990	39,620	39,830	-540.0	-1.34	292	-
[2040]	26/08/17	40,110	40,410	40,010	40,370	-200.0	-0.49	282	-
[2040]	26/08/14	40,700	40,710	40,330	40,570	+110.0	+0.27	112	-
[2040]	26/08/13	40,560	40,560	40,260	40,460	-100.0	-0.25	105	-
[2040]	26/08/12	40,300	40,560	40,300	40,560	-300.0	-0.73	165	-
[2040]	26/08/10	40,400	40,860	40,400	40,860	+550.0	+1.36	167	-
[2040]	26/08/07	40,400	40,600	40,240	40,310	-1,200.0	-2.89	1,148	-
[2040]	26/08/06	41,600	41,600	41,210	41,510	+320.0	+0.78	517	-
[2040]	26/08/05	40,920	41,200	40,920	41,190	+1,590.0	+4.02	899	-
[2040]	26/08/04	39,800	39,800	39,580	39,600	+720.0	+1.85	364	-
[2040]	26/08/03	38,680	39,310	38,670	38,880	+470.0	+1.22	312	-
[2040]	26/07/31	38,190	38,600	38,190	38,410	+1,000.0	+2.67	324	-
[2040]	26/07/30	37,570	37,640	37,350	37,410	-1,400.0	-3.61	539	-
[2040]	26/07/29	38,930	39,200	38,720	38,810	+710.0	+1.86	623	-
[2040]	26/07/28	38,100	38,320	38,000	38,100	-280.0	-0.73	574	-
[2040]	26/07/27	38,020	38,500	38,020	38,380	+940.0	+2.51	349	-
[2040]	26/07/24	37,660	37,720	37,360	37,440	-840.0	-2.19	580	-
[2040]	26/07/23	38,140	38,300	38,140	38,280	+110.0	+0.29	370	-
[2040]	26/07/22	38,500	38,500	38,120	38,170	+30.0	+0.08	125	-
[2040]	26/07/21	38,000	38,140	37,800	38,140	-200.0	-0.52	104	-
[2040]	26/07/17	38,590	38,740	38,070	38,340	-850	-2.17	575	-
[2040]	26/07/16	38,890	39,190	38,830	39,190	+200	+0.51	172	-
[2040]	26/07/15	39,350	39,350	38,740	38,990	+340	+0.88	583	-
[2040]	26/07/14	38,560	39,000	38,420	38,650	-70	-0.18	124	-
[2040]	26/07/13	39,130	39,130	38,570	38,720	+30	+0.08	289	-
[2040]	26/07/10	38,650	38,770	38,610	38,690	+80	+0.21	171	-
[2040]	26/07/09	38,750	39,100	38,610	38,610	-540	-1.38	471	-
[2040]	26/07/08	39,220	39,540	39,130	39,150	-520	-1.31	783	-
[2040]	26/07/07	39,850	39,850	39,600	39,670	-200	-0.50	789	-
[2040]	26/07/06	39,960	39,960	39,210	39,870	+220	+0.55	1,093	-
[2040]	26/07/03	39,300	39,900	39,300	39,650	+970	+2.51	2,196	-
[2040]	26/07/02	38,460	38,980	38,410	38,680	+290	+0.76	318	-
[2040]	26/07/01	38,890	38,950	38,270	38,390	-110	-0.29	541	-
[2040]	26/06/30	38,320	38,500	38,170	38,500	+310	+0.81	667	-
[2040]	26/06/29	38,000	38,190	37,890	38,190	+80	+0.21	170	-
[2040]	26/06/26	37,960	38,290	37,730	38,110	+150	+0.40	486	-
[2040]	26/06/25	37,870	38,000	37,780	37,960	+370	+0.98	159	-
[2040]	26/06/24	37,530	37,790	37,490	37,590	+220	+0.59	391	-
[2040]	26/06/23	37,660	38,000	37,370	37,370	-250	-0.66	1,293	-
[2040]	26/06/22	37,400	37,620	37,370	37,620	+140	+0.37	321	-
[2040]	26/06/19	37,520	38,000	37,400	37,480	-570	-1.50	976	-
[2040]	26/06/18	38,130	38,130	37,780	38,050	-220	-0.57	1,174	-
[2040]	26/06/17	38,180	38,290	38,160	38,270	+490	+1.30	872	-
[2040]	26/06/16	38,130	38,210	37,660	37,780	-160	-0.42	821	-
[2040]	26/06/15	37,560	37,940	37,390	37,940	+1,490	+4.09	861	-
[2040]	26/06/12	36,510	36,750	36,410	36,450	+880	+2.47	446	-
[2040]	26/06/11	35,200	35,660	35,000	35,570	-770	-2.12	783	-
[2040]	26/06/10	36,760	36,900	36,320	36,340	-370	-1.01	393	-
[2040]	26/06/09	36,360	36,710	36,230	36,710	+230	+0.63	534	-
[2040]	26/06/08	36,440	36,850	36,360	36,480	-1,360	-3.59	759	-
[2040]	26/06/05	37,540	37,840	37,470	37,840	+1,340	+3.67	1,162	-
[2040]	26/06/04	36,740	36,740	36,440	36,500	-840	-2.25	383	-
[2040]	26/06/03	37,270	37,480	37,220	37,340	+620	+1.69	546	-
[2040]	26/06/02	37,080	37,080	36,570	36,720	-370	-1.00	64	-
[2040]	26/06/01	36,900	37,100	36,870	37,090	+500	+1.37	1,038	-
[2040]	26/05/29	36,730	36,740	36,350	36,590	+260	+0.72	216	-
[2040]	26/05/28	36,500	36,610	36,150	36,330	-10	-0.03	624	-
[2040]	26/05/27	36,480	36,490	36,230	36,340	-390	-1.06	184	-
[2040]	26/05/26	37,050	37,050	36,710	36,730	-340	-0.92	406	-
[2040]	26/05/25	36,650	37,070	36,650	37,070	+950	+2.63	1,402	-
[2040]	26/05/22	36,010	36,170	36,010	36,120	+720.0	+2.03	1,077	-
[2040]	26/05/21	35,330	35,490	35,270	35,400	+770.0	+2.22	330	-
[2040]	26/05/20	34,670	34,790	34,450	34,630	-330.0	-0.94	196	-
[2040]	26/05/19	35,020	35,200	34,910	34,960	+380.0	+1.10	578	-
[2040]	26/05/18	35,070	35,070	34,220	34,580	-770.0	-2.18	450	-
[2040]	26/05/15	35,600	35,650	35,350	35,350	0	+0.00	395	-
[2040]	26/05/14	35,230	35,500	35,220	35,350	+190.0	+0.54	292	-
[2040]	26/05/13	35,140	35,280	35,140	35,160	+20.0	+0.06	297	-
[2040]	26/05/12	35,130	35,300	35,060	35,140	+290.0	+0.83	258	-
[2040]	26/05/11	35,050	35,050	34,800	34,850	-490.0	-1.39	341	-
[2040]	26/05/08	35,030	35,360	35,030	35,340	-260.0	-0.73	345	-
[2040]	26/05/07	35,410	35,600	35,410	35,600	+320.0	+0.91	730	-
[2040]	26/05/01	35,370	35,570	35,270	35,280	+1,490.0	+4.41	1,251	-
[2040]	26/04/30	34,190	34,270	33,710	33,790	-1,100.0	-3.15	344	-
[2040]	26/04/28	34,680	34,900	34,680	34,890	+310.0	+0.90	334	-
[2040]	26/04/27	34,540	34,750	34,500	34,580	-110	-0.32	390	-
[2040]	26/04/24	34,790	34,980	34,670	34,690	0	0.00	265	-
[2040]	26/04/23	35,250	35,250	34,500	34,690	-270	-0.77	616	-
[2040]	26/04/22	35,140	35,190	34,920	34,960	-180	-0.51	532	-
[2040]	26/04/21	35,110	35,210	35,080	35,140	+610	+1.77	1,579	-
[2040]	26/04/20	34,370	34,750	34,340	34,530	+470	+1.38	1,234	-
[2040]	26/04/17	33,970	34,150	33,970	34,060	+40	+0.12	736	-
[2040]	26/04/16	34,000	34,030	33,820	34,020	+180	+0.53	466	-
[2040]	26/04/15	33,920	34,090	33,790	33,840	+440	+1.32	757	-
[2040]	26/04/14	33,380	33,540	33,350	33,400	+630	+1.92	1,831	-
[2040]	26/04/13	32,410	32,770	32,410	32,770	-670	-2.00	395	-
[2040]	26/04/10	33,410	33,500	33,300	33,440	+440	+1.33	672	-
[2040]	26/04/09	33,170	33,180	32,920	33,000	-20	-0.06	1,640	-
[2040]	26/04/08	32,780	33,020	32,410	33,020	+1,640	+5.23	1,699	-
[2040]	26/04/07	31,710	31,720	31,320	31,380	+70	+0.22	275	-
[2040]	26/04/06	30,910	31,500	30,910	31,310	+240	+0.77	405	-
[2040]	26/04/03	31,220	31,510	31,070	31,070	+210	+0.68	232	-
[2040]	26/04/02	31,690	31,690	30,620	30,860	-590	-1.88	831	-
[2040]	26/04/01	31,160	31,600	31,130	31,450	+1,340	+4.45	1,383	-
[2040]	26/03/31	29,410	30,300	29,410	30,110	+245	+0.82	513	-
[2040]	26/03/30	29,780	29,990	29,080	29,865	-1,315	-4.22	1,195	-
[2040]	26/03/27	30,930	31,220	30,920	31,180	+70	+0.23	217	-
[2040]	26/03/26	31,350	31,490	31,040	31,110	-400	-1.27	321	-
[2040]	26/03/25	31,230	31,680	31,230	31,510	+580	+1.88	993	-
[2040]	26/03/24	31,070	31,200	30,800	30,930	+800	+2.66	526	-
[2040]	26/03/23	30,120	30,680	30,010	30,130	-1,210	-3.86	1,053	-
[2040]	26/03/19	32,640	32,640	31,000	31,340	-2,000	-6.00	2,276	-
[2040]	26/03/18	32,400	33,340	32,400	33,340	+1,340	+4.19	1,305	-
[2040]	26/03/17	32,200	32,290	32,000	32,000	-100	-0.31	313	-
[2040]	26/03/16	31,710	32,150	31,710	32,100	-160	-0.50	512	-
[2040]	26/03/13	31,820	32,380	31,820	32,260	-440	-1.35	1,141	-
[2040]	26/03/12	32,950	32,950	32,260	32,700	-950	-2.82	1,927	-
[2040]	26/03/11	33,210	33,750	33,210	33,650	+290	+0.87	882	-
[2040]	26/03/10	33,350	33,370	32,990	33,360	+1,160	+3.60	1,263	-
[2040]	26/03/09	33,320	33,320	31,600	32,200	-1,820	-5.35	1,893	-
[2040]	26/03/06	34,000	34,120	33,720	34,020	-410	-1.19	1,327	-
[2040]	26/03/05	34,900	34,920	34,430	34,430	+250	+0.73	618	-
[2040]	26/03/04	34,300	34,670	34,150	34,180	-330	-0.96	848	-
[2040]	26/03/03	34,830	35,190	34,510	34,510	-130	-0.38	1,231	-
[2040]	26/03/02	34,510	34,870	34,300	34,640	-1,160	-3.24	1,994	-
[2040]	26/02/27	35,510	35,810	35,500	35,800	-200	-0.56	794	-
[2040]	26/02/26	35,800	36,000	35,800	36,000	+390	+1.10	246	-
[2040]	26/02/25	35,600	35,650	35,500	35,610	+190	+0.54	1,109	-
[2040]	26/02/24	35,460	35,460	35,180	35,420	-740	-2.05	2,353	-
[2040]	26/02/20	36,090	36,210	35,840	36,160	-230	-0.63	422	-
[2040]	26/02/19	36,110	36,400	36,070	36,390	+80	+0.22	519	-
[2040]	26/02/18	35,880	36,500	35,880	36,310	+330	+0.92	351	-
[2040]	26/02/17	36,040	36,220	35,830	35,980	-320	-0.88	576	-
[2040]	26/02/16	35,960	36,450	35,950	36,300	+360	+1.00	984	-
[2040]	26/02/13	35,970	36,160	35,810	35,940	-1,110	-3.00	745	-
[2040]	26/02/12	37,060	37,140	36,950	37,050	+170	+0.46	225	-
[2040]	26/02/10	36,880	37,130	36,880	36,880	-110	-0.30	660	-
[2040]	26/02/09	37,070	37,200	36,980	36,990	+1,620	+4.58	2,196	-
[2040]	26/02/06	35,050	35,370	34,990	35,370	-610	-1.70	518	-
[2040]	26/02/05	35,980	36,140	35,980	35,980	+50	+0.14	640	-
[2040]	26/02/04	35,750	35,950	35,730	35,930	-130	-0.36	287	-
[2040]	26/02/03	35,990	36,060	35,910	36,060	+1,170	+3.35	1,544	-
[2040]	26/02/02	35,150	35,460	34,800	34,890	-350	-0.99	318	-
[2040]	26/01/30	35,350	35,440	35,150	35,240	-260	-0.73	261	-
[2040]	26/01/29	35,680	35,680	35,400	35,500	-180	-0.50	230	-
[2040]	26/01/28	35,410	35,700	35,410	35,680	-290	-0.81	1,304	-
[2040]	26/01/27	35,900	35,980	35,740	35,970	+320	+0.90	189	-
[2040]	26/01/26	35,340	35,780	35,340	35,650	-640	-1.76	469	-
[2040]	26/01/23	36,000	36,290	35,940	36,290	+500	+1.40	1,117	-
[2040]	26/01/22	35,660	35,870	35,610	35,790	+700	+1.99	720	-
[2040]	26/01/21	34,760	35,350	34,760	35,090	-260	-0.74	709	-
[2040]	26/01/20	35,410	35,570	35,310	35,350	-400	-1.12	339	-
[2040]	26/01/19	35,640	35,750	35,510	35,750	-530	-1.46	540	-
[2040]	26/01/16	36,210	36,390	36,210	36,280	+360	+1.00	824	-
[2040]	26/01/15	35,650	35,920	35,650	35,920	+80	+0.22	528	-
[2040]	26/01/14	36,240	36,240	35,730	35,840	-520	-1.43	498	-
[2040]	26/01/13	36,330	36,420	36,310	36,360	+410	+1.14	1,221	-
[2040]	26/01/09	36,000	36,050	35,940	35,950	+600	+1.70	554	-
[2040]	26/01/08	36,000	36,000	35,350	35,350	-1,050	-2.88	964	-
[2040]	26/01/07	36,280	36,400	36,280	36,400	+670	+1.88	982	-
[2040]	26/01/06	35,560	35,750	35,550	35,730	+780	+2.23	1,832	-
[2040]	26/01/05	34,720	35,000	34,720	34,950	+60	+0.17	493	-
[2040]	25/12/30	35,250	35,250	34,880	34,890	-400	-1.13	494	-
[2040]	25/12/29	35,300	35,430	35,240	35,290	-210	-0.59	416	-
[2040]	25/12/26	35,320	35,510	35,250	35,500	+240	+0.68	1,571	-
[2040]	25/12/25	35,230	35,260	35,230	35,260	+420	+1.21	455	-
[2040]	25/12/24	34,970	34,970	34,840	34,840	+30	+0.09	224	-
[2040]	25/12/23	34,980	34,980	34,750	34,810	+120	+0.35	743	-
[2040]	25/12/22	34,930	34,930	34,550	34,690	+420	+1.23	363	-
[2040]	25/12/19	34,190	34,290	34,070	34,270	+150	+0.44	422	-
[2040]	25/12/18	34,170	34,370	34,120	34,120	-380	-1.10	478	-
[2040]	25/12/17	34,730	34,880	34,400	34,500	-240	-0.69	1,061	-
[2040]	25/12/16	34,960	35,350	34,740	34,740	-630	-1.78	636	-
[2040]	25/12/15	35,110	35,490	35,110	35,370	-270	-0.76	701	-
[2040]	25/12/12	35,520	35,640	35,450	35,640	+1,210	+3.51	3,474	-
[2040]	25/12/11	34,570	34,630	34,180	34,430	+360	+1.06	1,845	-
[2040]	25/12/10	33,780	34,070	33,780	34,070	-190	-0.55	423	-
[2040]	25/12/09	34,120	34,300	34,080	34,260	-200	-0.58	355	-
[2040]	25/12/08	34,570	34,590	34,340	34,460	+140	+0.41	702	-
[2040]	25/12/05	34,470	34,470	34,230	34,320	-100	-0.29	248	-
[2040]	25/12/04	34,490	34,490	34,370	34,420	+540	+1.59	887	-
[2040]	25/12/03	33,830	33,980	33,780	33,880	+470	+1.41	386	-
[2040]	25/12/02	33,780	33,780	33,410	33,410	-410	-1.21	1,074	-
[2040]	25/12/01	34,030	34,130	33,760	33,820	-80	-0.24	656	-
[2040]	25/11/28	33,950	33,950	33,860	33,900	+110	+0.33	107	-
[2040]	25/11/27	33,960	33,990	33,790	33,790	+210	+0.63	551	-
[2040]	25/11/26	33,290	33,600	33,290	33,580	+990	+3.04	1,377	-
[2040]	25/11/25	32,420	32,660	32,350	32,590	+540	+1.68	447	-
[2040]	25/11/21	31,970	32,150	31,820	32,050	-600	-1.84	1,209	-
[2040]	25/11/20	32,630	32,770	32,420	32,650	+460	+1.43	923	-
[2040]	25/11/19	32,070	32,290	31,970	32,190	-300	-0.92	1,812	-
[2040]	25/11/18	33,180	33,180	32,450	32,490	-1,320	-3.90	1,476	-
[2040]	25/11/17	33,750	33,810	33,420	33,810	-310	-0.91	628	-
[2040]	25/11/14	34,020	34,480	34,020	34,120	-1,370	-3.86	1,292	-
[2040]	25/11/13	35,040	35,500	35,040	35,490	+800	+2.31	1,219	-
[2040]	25/11/12	34,620	34,760	34,620	34,690	+740	+2.18	1,352	-
[2040]	25/11/11	34,050	34,100	33,810	33,950	+350	+1.04	660	-
[2040]	25/11/10	33,940	33,970	33,550	33,600	+260	+0.78	860	-
[2040]	25/11/07	33,540	33,690	33,250	33,340	-380	-1.13	394	-
[2040]	25/11/06	33,860	33,910	33,700	33,720	+80	+0.24	210	-
[2040]	25/11/05	33,570	33,680	33,320	33,640	-50	-0.15	1,141	-
[2040]	25/11/04	34,120	34,120	33,540	33,690	-450	-1.32	1,195	-
[2040]	25/10/31	34,370	34,370	34,140	34,140	-240	-0.70	430	-
[2040]	25/10/30	34,400	34,460	34,140	34,380	+10	+0.03	1,161	-
[2040]	25/10/29	34,340	34,390	34,300	34,370	+170	+0.50	906	-
[2040]	25/10/28	34,260	34,260	34,110	34,200	-10	-0.03	450	-
[2040]	25/10/27	34,060	34,300	34,040	34,210	+1,050	+3.17	1,829	-
[2040]	25/10/24	33,320	33,320	33,000	33,160	+200	+0.61	453	-
[2040]	25/10/23	32,970	32,990	32,700	32,960	-430	-1.29	323	-
[2040]	25/10/22	33,290	33,420	33,260	33,390	+430	+1.30	887	-
[2040]	25/10/21	33,040	33,090	32,960	32,960	+300	+0.92	574	-
[2040]	25/10/20	32,300	32,670	32,250	32,660	+720	+2.25	646	-
[2040]	25/10/17	32,030	32,130	31,870	31,940	-620	-1.90	663	-
[2040]	25/10/16	32,700	32,710	32,490	32,560	-170	-0.52	280	-
[2040]	25/10/15	32,480	32,810	32,480	32,730	+600	+1.87	265	-
[2040]	25/10/14	32,200	32,700	32,010	32,130	-770	-2.34	987	-
[2040]	25/10/10	32,680	32,920	32,680	32,900	-180	-0.54	368	-
[2040]	25/10/09	33,100	33,190	32,970	33,080	+10	+0.03	344	-
[2040]	25/10/08	32,950	33,120	32,930	33,070	+80	+0.24	534	-
[2040]	25/10/07	33,010	33,180	32,990	32,990	-370	-1.11	408	-
[2040]	25/10/06	33,360	33,430	33,280	33,360	+270	+0.82	1,549	-
[2040]	25/10/03	32,990	33,100	32,960	33,090	+290	+0.88	778	-
[2040]	25/10/02	32,780	32,900	32,770	32,800	+210	+0.64	513	-
[2040]	25/10/01	32,610	32,790	32,030	32,590	-20	-0.06	273	-
[2040]	25/09/30	32,630	32,870	32,610	32,610	-230	-0.70	509	-
[2040]	25/09/29	32,640	32,840	32,620	32,840	+360	+1.11	334	-
[2040]	25/09/26	32,170	32,480	32,140	32,480	-120	-0.37	512	-
[2040]	25/09/25	32,480	32,720	32,480	32,600	-270	-0.82	309	-
[2040]	25/09/24	32,710	32,890	32,680	32,870	+300	+0.92	764	-
[2040]	25/09/22	32,580	32,790	32,560	32,570	+70	+0.22	921	-
[2040]	25/09/19	32,600	32,720	32,490	32,500	-90	-0.28	469	-
[2040]	25/09/18	32,480	32,590	32,410	32,590	+590	+1.84	934	-
[2040]	25/09/17	32,150	32,170	31,950	32,000	-240	-0.74	1,193	-
[2040]	25/09/16	32,600	32,600	32,150	32,240	-190	-0.59	891	-
[2040]	25/09/12	32,420	32,770	32,420	32,430	+710	+2.24	2,219	-
[2040]	25/09/11	31,810	31,900	31,660	31,720	-170	-0.53	404	-
[2040]	25/09/10	31,900	31,930	31,810	31,890	+70	+0.22	5,967	-
[2040]	25/09/09	31,780	31,930	31,780	31,820	+30	+0.09	163	-
[2040]	25/09/08	31,870	31,870	31,750	31,790	-180	-0.56	205	-
[2040]	25/09/05	31,890	32,130	31,860	31,970	+630	+2.01	768	-