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
[1474]	26/10/29	36,850	36,910	36,800	36,910	-40.0	-0.11	268	-
[1474]	26/10/28	37,390	37,390	36,910	36,950	-100.0	-0.27	205	-
[1474]	26/10/27	37,050	37,050	37,050	37,050	+120.0	+0.32	4	-
[1474]	26/10/26	37,060	37,060	36,870	36,930	+230.0	+0.63	48	-
[1474]	26/10/23	36,950	36,950	36,360	36,700	-360.0	-0.97	46	-
[1474]	26/10/22	37,190	37,190	36,950	37,060	-390.0	-1.04	985	-
[1474]	26/10/21	37,700	37,700	37,450	37,450	+450.0	+1.22	39	-
[1474]	26/10/20	37,490	37,490	37,000	37,000	-520.0	-1.39	22	-
[1474]	26/10/19	37,060	37,520	37,060	37,520	-120.0	-0.32	2,520	-
[1474]	26/10/16	37,640	37,640	37,640	37,640	+840.0	+2.28	15	-
[1474]	26/10/15	36,950	37,000	36,800	36,800	-950.0	-2.52	31	-
[1474]	26/10/14	38,030	38,030	37,750	37,750	-40.0	-0.11	51	-
[1474]	26/10/13	37,630	37,790	37,530	37,790	+160.0	+0.43	236	-
[1474]	26/10/09	37,500	37,630	37,500	37,630	+30.0	+0.08	1,103	-
[1474]	26/10/08	37,680	37,680	37,600	37,600	-500.0	-1.31	73	-
[1474]	26/10/07	38,370	38,400	38,100	38,100	-170.0	-0.44	175	-
[1474]	26/10/06	37,910	38,300	37,910	38,270	+360.0	+0.95	17	-
[1474]	26/10/05	36,960	37,910	36,960	37,910	+420.0	+1.12	91	-
[1474]	26/10/02	37,640	37,640	37,490	37,490	-310.0	-0.82	9	-
[1474]	26/10/01	37,580	37,840	37,250	37,800	+180.0	+0.48	42	-
[1474]	26/09/30	37,360	37,620	37,240	37,620	+830.0	+2.26	56	-
[1474]	26/09/29	37,850	37,850	36,790	36,790	-480.0	-1.29	120	-
[1474]	26/09/28	38,130	38,130	37,270	37,270	-160.0	-0.43	1,121	-
[1474]	26/09/25	37,840	37,840	37,280	37,430	+290.0	+0.78	32	-
[1474]	26/09/24	37,140	37,140	37,140	37,140	+20.0	+0.05	231	-
[1474]	26/09/18	37,590	37,590	36,990	37,120	0	+0.00	1,123	-
[1474]	26/09/17	37,120	37,120	37,120	37,120	+280.0	+0.76	4	-
[1474]	26/09/16	36,840	36,840	36,840	36,840	+110.0	+0.30	6	-
[1474]	26/09/15	36,730	36,730	36,730	36,730	-120.0	-0.33	2	-
[1474]	26/09/14	36,650	36,920	36,650	36,850	+320.0	+0.88	154	-
[1474]	26/09/11	36,350	36,530	36,350	36,530	-120.0	-0.33	8	-
[1474]	26/09/10	36,780	36,780	36,650	36,650	-210.0	-0.57	6	-
[1474]	26/09/09	36,860	36,860	36,860	36,860	-30.0	-0.08	385	-
[1474]	26/09/08	37,240	37,260	36,890	36,890	-560.0	-1.50	532	-
[1474]	26/09/07	37,620	37,620	37,450	37,450	+180.0	+0.48	8	-
[1474]	26/09/04	37,200	37,340	37,190	37,270	-120.0	-0.32	45	-
[1474]	26/09/03	37,370	37,390	37,370	37,390	+270.0	+0.73	19	-
[1474]	26/09/02	37,450	37,450	37,120	37,120	-960.0	-2.52	1,168	-
[1474]	26/09/01	38,210	38,240	38,080	38,080	+260.0	+0.69	272	-
[1474]	26/08/31	37,280	37,820	37,280	37,820	+30.0	+0.08	798	-
[1474]	26/08/28	37,790	37,790	37,790	37,790	+290.0	+0.77	6	-
[1474]	26/08/27	37,690	37,690	37,490	37,500	+30.0	+0.08	123	-
[1474]	26/08/26	37,400	37,550	37,360	37,470	+130.0	+0.35	1,654	-
[1474]	26/08/25	37,350	37,350	37,070	37,340	+90.0	+0.24	28	-
[1474]	26/08/24	37,170	37,250	37,170	37,250	+160.0	+0.43	393	-
[1474]	26/08/21	36,960	37,090	36,880	37,090	+80.0	+0.22	834	-
[1474]	26/08/20	36,870	37,080	36,860	37,010	+300.0	+0.82	4,842	-
[1474]	26/08/19	37,110	37,110	36,610	36,710	-1,100.0	-2.91	146	-
[1474]	26/08/18	37,810	37,810	37,810	37,810	-490.0	-1.28	2	-
[1474]	26/08/17	38,610	38,610	38,240	38,300	-110.0	-0.29	408	-
[1474]	26/08/14	38,320	38,410	38,320	38,410	+160.0	+0.42	6	-
[1474]	26/08/13	38,070	38,360	38,070	38,250	+320.0	+0.84	453	-
[1474]	26/08/12	37,700	37,930	37,700	37,930	+230.0	+0.61	1,219	-
[1474]	26/08/10	37,380	37,700	37,380	37,700	+350.0	+0.94	31	-
[1474]	26/08/07	37,340	37,350	37,280	37,350	+180.0	+0.48	90	-
[1474]	26/08/06	37,150	37,200	37,040	37,170	+160.0	+0.43	110	-
[1474]	26/08/05	36,850	37,010	36,850	37,010	+690.0	+1.90	452	-
[1474]	26/08/04	36,140	36,320	36,040	36,320	+120.0	+0.33	2,225	-
[1474]	26/08/03	36,140	36,200	35,680	36,200	-430.0	-1.17	1,125	-
[1474]	26/07/31	36,700	37,120	36,630	36,630	+510.0	+1.41	2,183	-
[1474]	26/07/30	36,050	36,330	35,950	36,120	-120.0	-0.33	3,404	-
[1474]	26/07/29	36,240	36,240	36,240	36,240	+140.0	+0.39	2	-
[1474]	26/07/28	36,410	36,900	36,100	36,100	-990.0	-2.67	870	-
[1474]	26/07/27	37,030	37,090	36,840	37,090	+540.0	+1.48	84	-
[1474]	26/07/24	36,640	36,640	36,500	36,550	-450.0	-1.22	2,706	-
[1474]	26/07/23	37,090	37,090	37,000	37,000	+70.0	+0.19	1,325	-
[1474]	26/07/22	37,040	37,220	36,930	36,930	+270.0	+0.74	1,620	-
[1474]	26/07/21	36,330	36,700	36,110	36,660	+800.0	+2.23	1,160	-
[1474]	26/07/17	36,530	36,530	35,360	35,860	-1,030	-2.79	12,669	-
[1474]	26/07/16	37,070	37,090	36,860	36,890	-460	-1.23	4,720	-
[1474]	26/07/15	37,380	37,380	37,160	37,350	+330	+0.89	731	-
[1474]	26/07/14	36,670	37,020	36,670	37,020	+360	+0.98	331	-
[1474]	26/07/13	37,260	37,260	36,660	36,660	-420	-1.13	744	-
[1474]	26/07/10	37,040	37,080	37,040	37,080	+320	+0.87	6	-
[1474]	26/07/09	36,730	36,830	36,730	36,760	-50	-0.14	118	-
[1474]	26/07/08	37,000	37,160	36,780	36,810	-280	-0.75	12,208	-
[1474]	26/07/07	37,580	37,850	37,090	37,090	-820	-2.16	3,248	-
[1474]	26/07/06	37,900	37,910	37,670	37,910	+260	+0.69	1,895	-
[1474]	26/07/03	37,380	37,650	37,050	37,650	+430	+1.16	2,428	-
[1474]	26/07/02	37,130	37,500	37,130	37,220	-20	-0.05	1,520	-
[1474]	26/07/01	37,490	37,530	37,100	37,240	+10	+0.03	2,478	-
[1474]	26/06/30	37,170	37,260	36,990	37,230	+430	+1.17	712	-
[1474]	26/06/29	37,040	37,040	36,580	36,800	+230	+0.63	1,766	-
[1474]	26/06/26	36,920	36,920	36,450	36,570	-750	-2.01	561	-
[1474]	26/06/25	38,180	38,180	37,060	37,320	+540	+1.47	55	-
[1474]	26/06/24	36,780	36,780	36,780	36,780	-400	-1.08	7	-
[1474]	26/06/23	37,900	37,900	37,180	37,180	-760	-2.00	596	-
[1474]	26/06/22	37,600	37,940	37,600	37,940	+510	+1.36	693	-
[1474]	26/06/19	37,530	37,530	37,280	37,430	-310	-0.82	101	-
[1474]	26/06/18	37,540	37,780	37,540	37,740	+570	+1.53	36	-
[1474]	26/06/17	36,790	37,170	36,790	37,170	+380	+1.03	6	-
[1474]	26/06/16	37,020	37,020	36,790	36,790	-230	-0.62	15	-
[1474]	26/06/15	36,770	37,200	36,770	37,020	+1,170	+3.26	2,978	-
[1474]	26/06/12	36,070	36,130	35,850	35,850	+560	+1.59	306	-
[1474]	26/06/11	35,000	35,290	34,890	35,290	-100	-0.28	70	-
[1474]	26/06/10	35,820	35,820	35,310	35,390	-560	-1.56	763	-
[1474]	26/06/09	35,860	35,950	35,860	35,950	+320	+0.90	91	-
[1474]	26/06/08	35,700	35,770	35,280	35,630	-830	-2.28	191	-
[1474]	26/06/05	36,580	36,580	36,460	36,460	-90	-0.25	632	-
[1474]	26/06/04	36,590	36,690	36,520	36,550	-670	-1.80	655	-
[1474]	26/06/03	36,620	37,220	36,620	37,220	+980	+2.70	76	-
[1474]	26/06/02	36,120	36,250	35,990	36,240	-380	-1.04	18	-
[1474]	26/06/01	36,540	36,680	36,540	36,620	-320	-0.87	32	-
[1474]	26/05/29	36,570	36,960	36,570	36,940	+830	+2.30	639	-
[1474]	26/05/28	36,150	36,150	36,110	36,110	-270	-0.74	5	-
[1474]	26/05/27	36,480	36,600	36,380	36,380	-80	-0.22	34	-
[1474]	26/05/26	36,470	36,470	36,400	36,460	+20	+0.05	5	-
[1474]	26/05/25	36,350	36,560	36,330	36,440	+370	+1.03	588	-
[1474]	26/05/22	35,880	36,090	35,880	36,070	+410.0	+1.15	2,490	-
[1474]	26/05/21	35,500	35,760	35,500	35,660	+700.0	+2.00	177	-
[1474]	26/05/20	35,460	35,460	34,850	34,960	-610.0	-1.71	1,174	-
[1474]	26/05/19	35,770	35,770	35,570	35,570	+130.0	+0.37	1,120	-
[1474]	26/05/18	36,030	36,030	35,440	35,440	-90.0	-0.25	30	-
[1474]	26/05/15	35,560	35,560	35,530	35,530	-590.0	-1.63	2	-
[1474]	26/05/14	36,450	36,530	36,120	36,120	-370.0	-1.01	599	-
[1474]	26/05/13	36,500	36,500	36,440	36,490	+370.0	+1.02	14	-
[1474]	26/05/12	36,030	36,210	35,900	36,120	+350.0	+0.98	237	-
[1474]	26/05/11	35,920	35,920	35,660	35,770	+140.0	+0.39	10,163	-
[1474]	26/05/08	35,590	35,630	35,560	35,630	-310.0	-0.86	1,133	-
[1474]	26/05/07	35,480	35,950	35,370	35,940	+1,230.0	+3.54	3,070	-
[1474]	26/05/01	34,360	34,710	34,360	34,710	+150.0	+0.43	1,141	-
[1474]	26/04/30	34,810	34,810	34,490	34,560	-380.0	-1.09	773	-
[1474]	26/04/28	35,000	35,000	34,940	34,940	+240.0	+0.69	7	-
[1474]	26/04/27	34,530	34,880	34,530	34,700	+150	+0.43	2,328	-
[1474]	26/04/24	34,410	34,630	34,410	34,550	+50	+0.14	37	-
[1474]	26/04/23	34,410	34,710	34,410	34,500	-240	-0.69	2,542	-
[1474]	26/04/22	34,710	34,760	34,690	34,740	-210	-0.60	2,305	-
[1474]	26/04/21	34,970	34,970	34,950	34,950	+70	+0.20	22	-
[1474]	26/04/20	34,880	34,880	34,880	34,880	+100	+0.29	142	-
[1474]	26/04/17	34,840	34,840	34,780	34,780	-490	-1.39	19	-
[1474]	26/04/16	35,130	35,270	35,130	35,270	+510	+1.47	84	-
[1474]	26/04/15	34,960	34,980	34,760	34,760	+120	+0.35	57	-
[1474]	26/04/14	34,620	34,640	34,620	34,640	+320	+0.93	17	-
[1474]	26/04/13	34,340	34,340	34,320	34,320	-230	-0.67	196	-
[1474]	26/04/10	34,530	34,550	34,530	34,550	+20	+0.06	52	-
[1474]	26/04/09	34,820	34,830	34,530	34,530	-290	-0.83	104	-
[1474]	26/04/08	35,030	35,030	34,650	34,820	+1,140	+3.38	3,344	-
[1474]	26/04/07	33,900	33,900	33,640	33,680	-70	-0.21	30	-
[1474]	26/04/06	33,720	33,820	33,690	33,750	+130	+0.39	1,207	-
[1474]	26/04/03	33,770	33,770	33,560	33,620	+380	+1.14	546	-
[1474]	26/04/02	34,090	34,260	33,240	33,240	-550	-1.63	1,314	-
[1474]	26/04/01	33,770	33,790	33,740	33,790	+1,340	+4.13	100	-
[1474]	26/03/31	32,670	32,670	32,450	32,450	-220	-0.67	54	-
[1474]	26/03/30	32,210	32,670	32,210	32,670	-820	-2.45	691	-
[1474]	26/03/27	33,500	33,500	33,490	33,490	+330	+1.00	35	-
[1474]	26/03/26	33,610	33,610	33,160	33,160	-240	-0.72	1,360	-
[1474]	26/03/25	33,320	33,480	33,320	33,400	+850	+2.61	77	-
[1474]	26/03/24	32,450	32,600	32,420	32,550	+630	+1.97	1,241	-
[1474]	26/03/23	31,980	32,070	31,650	31,920	-1,200	-3.62	257	-
[1474]	26/03/19	33,340	33,440	33,120	33,120	-970	-2.85	146	-
[1474]	26/03/18	33,600	34,100	33,600	34,090	+810	+2.43	176	-
[1474]	26/03/17	33,500	33,590	33,280	33,280	+210	+0.64	100	-
[1474]	26/03/16	32,990	33,220	32,940	33,070	-190	-0.57	3,275	-
[1474]	26/03/13	33,170	33,370	33,160	33,260	0	0.00	47	-
[1474]	26/03/12	33,380	33,540	33,150	33,260	-620	-1.83	8,959	-
[1474]	26/03/11	33,850	34,090	33,850	33,880	+490	+1.47	8,630	-
[1474]	26/03/10	33,310	33,650	33,220	33,390	+750	+2.30	16,279	-
[1474]	26/03/09	32,330	32,640	32,000	32,640	-1,350	-3.97	2,692	-
[1474]	26/03/06	33,670	33,990	33,670	33,990	-50	-0.15	1,251	-
[1474]	26/03/05	34,380	34,500	33,930	34,040	+820	+2.47	1,982	-
[1474]	26/03/04	33,840	34,010	32,930	33,220	-1,280	-3.71	4,765	-
[1474]	26/03/03	35,440	35,440	34,500	34,500	-1,150	-3.23	1,882	-
[1474]	26/03/02	35,230	35,650	35,150	35,650	-330	-0.92	2,522	-
[1474]	26/02/27	35,560	36,020	35,560	35,980	+430	+1.21	2,225	-
[1474]	26/02/26	35,670	35,680	35,550	35,550	+270	+0.77	1,263	-
[1474]	26/02/25	35,060	35,380	34,890	35,280	+390	+1.12	112	-
[1474]	26/02/24	34,820	34,940	34,750	34,890	+80	+0.23	674	-
[1474]	26/02/20	34,870	34,870	34,730	34,810	-410	-1.16	668	-
[1474]	26/02/19	34,880	35,220	34,880	35,220	+430	+1.24	39	-
[1474]	26/02/18	34,780	34,790	34,780	34,790	+400	+1.16	46	-
[1474]	26/02/17	34,280	34,390	34,280	34,390	-260	-0.75	26	-
[1474]	26/02/16	35,020	35,020	34,650	34,650	-170	-0.49	61	-
[1474]	26/02/13	35,160	35,160	34,820	34,820	-640	-1.80	61	-
[1474]	26/02/12	35,370	35,480	35,350	35,460	+230	+0.65	19	-
[1474]	26/02/10	35,000	35,240	34,990	35,230	+710	+2.06	1,118	-
[1474]	26/02/09	34,870	34,870	34,470	34,520	+960	+2.86	3,455	-
[1474]	26/02/06	33,100	33,560	33,000	33,560	+320	+0.96	43	-
[1474]	26/02/05	33,410	33,410	33,240	33,240	-60	-0.18	13	-
[1474]	26/02/04	33,110	33,300	33,000	33,300	+80	+0.24	575	-
[1474]	26/02/03	33,180	33,250	33,180	33,220	+1,070	+3.33	137	-
[1474]	26/02/02	32,980	33,010	32,150	32,150	-360	-1.11	50	-
[1474]	26/01/30	32,400	32,510	32,400	32,510	+270	+0.84	232	-
[1474]	26/01/29	32,070	32,390	32,010	32,240	0	0.00	2,219	-
[1474]	26/01/28	32,100	32,280	32,100	32,240	-200	-0.62	1,125	-
[1474]	26/01/27	32,350	32,440	32,130	32,440	+30	+0.09	27	-
[1474]	26/01/26	32,470	32,470	32,320	32,410	-640	-1.94	601	-
[1474]	26/01/23	33,030	33,050	32,990	33,050	+110	+0.33	5	-
[1474]	26/01/22	33,060	33,060	32,940	32,940	+270	+0.83	20	-
[1474]	26/01/21	32,500	32,710	32,480	32,670	-320	-0.97	39	-
[1474]	26/01/20	33,170	33,170	32,950	32,990	-260	-0.78	47	-
[1474]	26/01/19	33,030	33,270	32,950	33,250	-60	-0.18	2,266	-
[1474]	26/01/16	33,210	33,350	33,190	33,310	-60	-0.18	19	-
[1474]	26/01/15	33,100	33,400	33,100	33,370	+160	+0.48	334	-
[1474]	26/01/14	33,050	33,210	33,050	33,210	+390	+1.19	35	-
[1474]	26/01/13	32,860	32,860	32,720	32,820	+800	+2.50	813	-
[1474]	26/01/09	31,860	32,020	31,860	32,020	+300	+0.95	16	-
[1474]	26/01/08	31,910	31,910	31,720	31,720	-230	-0.72	26	-
[1474]	26/01/07	32,020	32,120	31,920	31,950	-570	-1.75	137	-
[1474]	26/01/06	32,670	32,670	32,310	32,520	+520	+1.63	1,643	-
[1474]	26/01/05	31,700	32,070	31,700	32,000	+650	+2.07	54	-
[1474]	25/12/30	31,390	31,430	31,350	31,350	-40	-0.13	111	-
[1474]	25/12/29	31,820	31,820	31,370	31,390	+20	+0.06	70	-
[1474]	25/12/26	31,990	31,990	31,350	31,370	0	0.00	113	-
[1474]	25/12/25	31,350	31,370	31,320	31,370	+100	+0.32	28	-
[1474]	25/12/24	31,560	31,560	31,270	31,270	-130	-0.41	10	-
[1474]	25/12/23	31,390	31,400	31,390	31,400	+70	+0.22	2	-
[1474]	25/12/22	31,330	31,330	31,330	31,330	+140	+0.45	3	-
[1474]	25/12/19	31,000	31,190	31,000	31,190	+260	+0.84	22	-
[1474]	25/12/18	30,870	30,930	30,870	30,930	-130	-0.42	3,035	-
[1474]	25/12/17	30,800	31,060	30,800	31,060	+10	+0.03	50	-
[1474]	25/12/16	31,120	31,120	31,050	31,050	-570	-1.80	27	-
[1474]	25/12/15	31,390	31,620	31,390	31,620	-100	-0.32	2,448	-
[1474]	25/12/12	31,230	31,720	31,230	31,720	+710	+2.29	882	-
[1474]	25/12/11	31,320	31,320	30,940	31,010	-240	-0.77	3,181	-
[1474]	25/12/10	31,300	31,420	31,210	31,250	+80	+0.26	32	-
[1474]	25/12/09	31,190	31,250	31,170	31,170	+50	+0.16	17	-
[1474]	25/12/08	30,950	31,120	30,880	31,120	+220	+0.71	26	-
[1474]	25/12/05	30,980	30,980	30,820	30,900	-380	-1.21	60	-
[1474]	25/12/04	30,830	31,280	30,830	31,280	+580	+1.89	1,547	-
[1474]	25/12/03	30,610	30,740	30,610	30,700	+80	+0.26	1,312	-
[1474]	25/12/02	30,720	30,720	30,620	30,620	+70	+0.23	37	-
[1474]	25/12/01	30,730	30,730	30,550	30,550	-450	-1.45	2,261	-
[1474]	25/11/28	30,940	31,010	30,940	31,000	+60	+0.19	36	-
[1474]	25/11/27	30,940	30,940	30,940	30,940	+70	+0.23	1	-
[1474]	25/11/26	30,440	30,870	30,440	30,870	+650	+2.15	50	-
[1474]	25/11/25	30,360	30,360	30,220	30,220	0	0.00	805	-
[1474]	25/11/21	29,965	30,220	29,965	30,220	-190	-0.62	35	-
[1474]	25/11/20	30,410	30,410	30,410	30,410	+500	+1.67	21	-
[1474]	25/11/19	29,940	29,940	29,685	29,910	-20	-0.07	25	-
[1474]	25/11/18	30,200	30,200	29,880	29,930	-840	-2.73	76	-
[1474]	25/11/17	30,750	30,770	30,750	30,770	-20	-0.06	6	-
[1474]	25/11/14	30,800	30,870	30,790	30,790	-240	-0.77	33	-
[1474]	25/11/13	30,980	31,100	30,980	31,030	+180	+0.58	906	-
[1474]	25/11/12	30,780	30,850	30,780	30,850	+430	+1.41	30	-
[1474]	25/11/11	30,550	30,550	30,420	30,420	-130	-0.43	3	-
[1474]	25/11/10	30,550	30,550	30,550	30,550	+260	+0.86	17	-
[1474]	25/11/07	30,200	30,290	30,200	30,290	-190	-0.62	51	-
[1474]	25/11/06	30,320	30,500	30,320	30,480	+555	+1.85	132	-
[1474]	25/11/05	30,050	30,060	29,510	29,925	-555	-1.82	4,497	-
[1474]	25/11/04	30,790	30,790	30,480	30,480	-190	-0.62	76	-
[1474]	25/10/31	30,600	30,670	30,570	30,670	+230	+0.76	1,922	-
[1474]	25/10/30	30,240	30,440	30,240	30,440	+250	+0.83	60	-
[1474]	25/10/29	30,240	30,240	30,190	30,190	-30	-0.10	293	-
[1474]	25/10/28	30,470	30,470	30,220	30,220	-350	-1.14	50	-
[1474]	25/10/27	30,430	30,570	30,430	30,570	+550	+1.83	3,585	-
[1474]	25/10/24	30,000	30,030	29,970	30,020	+145	+0.49	1,214	-
[1474]	25/10/23	29,870	29,905	29,850	29,875	-155	-0.52	30	-
[1474]	25/10/22	30,060	30,060	30,030	30,030	+175	+0.59	27	-
[1474]	25/10/21	29,965	30,090	29,855	29,855	+90	+0.30	3,212	-
[1474]	25/10/20	29,550	29,805	29,535	29,765	+670	+2.30	87	-
[1474]	25/10/17	29,175	29,230	29,095	29,095	-305	-1.04	59	-
[1474]	25/10/16	29,420	29,420	29,400	29,400	+170	+0.58	7	-
[1474]	25/10/15	28,990	29,270	28,990	29,230	+490	+1.70	75	-
[1474]	25/10/14	28,720	28,740	28,720	28,740	-735	-2.49	31	-
[1474]	25/10/10	30,250	30,250	29,430	29,475	-385	-1.29	68	-
[1474]	25/10/09	29,890	29,890	29,800	29,860	+145	+0.49	90	-
[1474]	25/10/08	29,765	29,950	29,715	29,715	+65	+0.22	1,293	-
[1474]	25/10/07	29,820	29,820	29,650	29,650	+20	+0.07	24	-
[1474]	25/10/06	29,510	29,740	29,430	29,630	+960	+3.35	58	-
[1474]	25/10/03	28,605	28,700	28,605	28,670	+300	+1.06	260	-
[1474]	25/10/02	28,400	28,425	28,190	28,370	+25	+0.09	1,325	-
[1474]	25/10/01	28,545	28,545	28,345	28,345	-420	-1.46	300	-
[1474]	25/09/30	28,595	28,765	28,510	28,765	+255	+0.89	1,685	-
[1474]	25/09/29	28,705	28,715	28,510	28,510	-365	-1.26	4,435	-
[1474]	25/09/26	28,880	29,050	28,875	28,875	0	0.00	525	-
[1474]	25/09/25	28,865	28,940	28,855	28,875	+80	+0.28	16	-
[1474]	25/09/24	28,735	28,795	28,660	28,795	+60	+0.21	83	-
[1474]	25/09/22	28,650	28,780	28,650	28,735	+145	+0.51	90	-
[1474]	25/09/19	28,675	28,675	28,385	28,590	-125	-0.44	6,044	-
[1474]	25/09/18	28,660	28,715	28,590	28,715	+115	+0.40	185	-
[1474]	25/09/17	28,560	28,635	28,560	28,600	-155	-0.54	153	-
[1474]	25/09/16	28,780	28,890	28,690	28,755	+45	+0.16	1,152	-
[1474]	25/09/12	28,810	28,810	28,630	28,710	-180	-0.62	2,036	-
[1474]	25/09/11	28,430	28,890	28,405	28,890	+420	+1.48	2,614	-
[1474]	25/09/10	28,470	28,470	28,470	28,470	+120	+0.42	14	-
[1474]	25/09/09	28,485	28,485	28,320	28,350	-90	-0.32	16	-
[1474]	25/09/08	28,540	28,540	28,425	28,440	+265	+0.94	34	-
[1474]	25/09/05	28,125	28,185	28,070	28,175	+235	+0.84	2,225	-