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
[1486]	26/10/29	23,130	23,165	23,095	23,150	+70.0	+0.30	505	-
[1486]	26/10/28	23,175	23,175	23,080	23,080	-115.0	-0.50	851	-
[1486]	26/10/27	23,080	23,195	23,080	23,195	+145.0	+0.63	979	-
[1486]	26/10/26	23,020	23,080	23,000	23,050	-30.0	-0.13	2,211	-
[1486]	26/10/23	22,980	23,080	22,940	23,080	+185.0	+0.81	1,189	-
[1486]	26/10/22	23,010	23,010	22,895	22,895	-65.0	-0.28	2,430	-
[1486]	26/10/21	22,960	22,985	22,950	22,960	-25.0	-0.11	1,074	-
[1486]	26/10/20	23,010	23,020	22,955	22,985	-65.0	-0.28	831	-
[1486]	26/10/19	23,010	23,055	23,000	23,050	+70.0	+0.30	1,444	-
[1486]	26/10/16	22,995	23,015	22,955	22,980	-10.0	-0.04	2,435	-
[1486]	26/10/15	22,900	22,990	22,875	22,990	+120.0	+0.52	2,210	-
[1486]	26/10/14	22,845	22,870	22,825	22,870	-5.0	-0.02	568	-
[1486]	26/10/13	22,835	22,890	22,820	22,875	+100.0	+0.44	377	-
[1486]	26/10/09	22,735	22,795	22,735	22,775	+150.0	+0.66	1,214	-
[1486]	26/10/08	22,695	22,695	22,600	22,625	-50.0	-0.22	541	-
[1486]	26/10/07	22,715	22,725	22,660	22,675	+10.0	+0.04	10,322	-
[1486]	26/10/06	22,630	22,665	22,585	22,665	0	+0.00	542	-
[1486]	26/10/05	22,665	22,710	22,615	22,665	-15.0	-0.07	1,601	-
[1486]	26/10/02	22,700	22,725	22,675	22,680	+10.0	+0.04	651	-
[1486]	26/10/01	22,640	22,715	22,565	22,670	+115.0	+0.51	355	-
[1486]	26/09/30	22,630	22,630	22,495	22,555	-30.0	-0.13	414	-
[1486]	26/09/29	22,635	22,645	22,580	22,585	-105.0	-0.46	424	-
[1486]	26/09/28	22,740	22,740	22,690	22,690	-5.0	-0.02	414	-
[1486]	26/09/25	22,885	22,885	22,695	22,695	-210.0	-0.92	5,875	-
[1486]	26/09/24	22,960	22,960	22,835	22,905	-65.0	-0.28	710	-
[1486]	26/09/18	22,875	23,000	22,855	22,970	+245.0	+1.08	547	-
[1486]	26/09/17	22,720	22,775	22,700	22,725	+100.0	+0.44	784	-
[1486]	26/09/16	22,675	22,825	22,625	22,625	+70.0	+0.31	319	-
[1486]	26/09/15	22,555	22,565	22,515	22,555	+20.0	+0.09	9,310	-
[1486]	26/09/14	22,500	22,535	22,415	22,535	-30.0	-0.13	979	-
[1486]	26/09/11	22,585	22,610	22,555	22,565	-105.0	-0.46	4,359	-
[1486]	26/09/10	22,685	22,685	22,610	22,670	+40.0	+0.18	341	-
[1486]	26/09/09	22,765	22,765	22,630	22,630	-85.0	-0.37	1,423	-
[1486]	26/09/08	22,835	22,835	22,650	22,715	-355.0	-1.54	4,920	-
[1486]	26/09/07	23,165	23,165	23,070	23,070	-115.0	-0.50	3,363	-
[1486]	26/09/04	23,130	23,395	23,020	23,185	-120.0	-0.51	5,612	-
[1486]	26/09/03	23,515	23,540	23,300	23,305	-285.0	-1.21	6,674	-
[1486]	26/09/02	23,680	23,685	23,560	23,590	-100.0	-0.42	3,261	-
[1486]	26/09/01	23,675	23,690	23,645	23,690	-55.0	-0.23	2,246	-
[1486]	26/08/31	23,790	23,790	23,725	23,745	-20.0	-0.08	1,799	-
[1486]	26/08/28	23,745	23,770	23,745	23,765	-15.0	-0.06	5,237	-
[1486]	26/08/27	23,785	23,790	23,750	23,780	+25.0	+0.11	176	-
[1486]	26/08/26	23,780	23,790	23,755	23,755	+85.0	+0.36	464	-
[1486]	26/08/25	23,665	23,685	23,635	23,670	+20.0	+0.08	498	-
[1486]	26/08/24	23,670	23,670	23,565	23,650	+25.0	+0.11	766	-
[1486]	26/08/21	23,605	23,680	23,605	23,625	-40.0	-0.17	5,704	-
[1486]	26/08/20	23,635	23,675	23,600	23,665	-35.0	-0.15	554	-
[1486]	26/08/19	23,730	23,730	23,700	23,700	+15.0	+0.06	1,196	-
[1486]	26/08/18	23,675	23,700	23,655	23,685	+20.0	+0.08	1,852	-
[1486]	26/08/17	23,700	23,700	23,660	23,665	-50.0	-0.21	560	-
[1486]	26/08/14	23,800	23,800	23,715	23,715	+10.0	+0.04	648	-
[1486]	26/08/13	23,755	23,755	23,690	23,705	+25.0	+0.11	1,258	-
[1486]	26/08/12	23,685	23,710	23,650	23,680	+120.0	+0.51	220	-
[1486]	26/08/10	23,495	23,570	23,465	23,560	+45.0	+0.19	681	-
[1486]	26/08/07	23,525	23,565	23,515	23,515	-10.0	-0.04	2,948	-
[1486]	26/08/06	23,535	23,550	23,510	23,525	-20.0	-0.08	560	-
[1486]	26/08/05	23,560	23,560	23,485	23,545	+175.0	+0.75	266	-
[1486]	26/08/04	23,415	23,420	23,335	23,370	-100.0	-0.43	2,604	-
[1486]	26/08/03	23,440	23,690	23,010	23,470	-385.0	-1.61	9,958	-
[1486]	26/07/31	23,860	23,940	23,790	23,855	-370.0	-1.53	7,628	-
[1486]	26/07/30	24,290	24,290	24,225	24,225	-105.0	-0.43	1,553	-
[1486]	26/07/29	24,395	24,400	24,325	24,330	-20.0	-0.08	418	-
[1486]	26/07/28	24,340	24,370	24,335	24,350	+15.0	+0.06	219	-
[1486]	26/07/27	24,330	24,335	24,285	24,335	+110.0	+0.45	233	-
[1486]	26/07/24	24,245	24,255	24,210	24,225	+5.0	+0.02	18,637	-
[1486]	26/07/23	24,200	24,220	24,180	24,220	-40.0	-0.16	1,886	-
[1486]	26/07/22	24,255	24,265	24,245	24,260	+15.0	+0.06	428	-
[1486]	26/07/21	24,300	24,300	24,215	24,245	-70.0	-0.29	358	-
[1486]	26/07/17	24,250	24,315	24,230	24,315	+95	+0.39	290	-
[1486]	26/07/16	24,200	24,230	24,200	24,220	+60	+0.25	1,045	-
[1486]	26/07/15	24,120	24,195	24,120	24,160	+50	+0.21	2,265	-
[1486]	26/07/14	24,145	24,145	24,100	24,110	-70	-0.29	2,675	-
[1486]	26/07/13	24,145	24,195	24,110	24,180	+35	+0.14	6,639	-
[1486]	26/07/10	24,275	24,275	24,105	24,145	-75	-0.31	1,399	-
[1486]	26/07/09	24,350	24,350	24,185	24,220	-775	-3.10	13,484	-
[1486]	26/07/08	24,945	25,010	24,930	24,995	+45	+0.18	1,968	-
[1486]	26/07/07	25,065	25,065	24,950	24,950	-115	-0.46	1,513	-
[1486]	26/07/06	24,860	25,065	24,860	25,065	-615	-2.39	4,296	-
[1486]	26/07/03	24,995	26,795	24,850	25,680	+680	+2.72	6,473	-
[1486]	26/07/02	25,100	25,100	25,000	25,000	-100	-0.40	333	-
[1486]	26/07/01	25,130	25,150	25,090	25,100	-115	-0.46	661	-
[1486]	26/06/30	25,135	25,215	25,120	25,215	+95	+0.38	170	-
[1486]	26/06/29	25,125	25,125	25,065	25,120	+20	+0.08	184	-
[1486]	26/06/26	25,090	25,100	25,050	25,100	+65	+0.26	1,706	-
[1486]	26/06/25	25,000	25,035	25,000	25,035	+150	+0.60	3,474	-
[1486]	26/06/24	24,895	24,895	24,840	24,885	-10	-0.04	239	-
[1486]	26/06/23	24,805	24,895	24,805	24,895	+10	+0.04	953	-
[1486]	26/06/22	24,820	24,885	24,800	24,885	+60	+0.24	647	-
[1486]	26/06/19	24,860	24,860	24,805	24,825	+55	+0.22	434	-
[1486]	26/06/18	24,720	24,770	24,715	24,770	+5	+0.02	43	-
[1486]	26/06/17	24,720	24,765	24,720	24,765	+65	+0.26	27	-
[1486]	26/06/16	24,715	24,715	24,655	24,700	-15	-0.06	71	-
[1486]	26/06/15	24,690	24,745	24,690	24,715	+45	+0.18	588	-
[1486]	26/06/12	24,605	24,690	24,605	24,670	+75	+0.30	435	-
[1486]	26/06/11	24,545	24,595	24,520	24,595	+25	+0.10	92	-
[1486]	26/06/10	24,570	24,570	24,530	24,570	+85	+0.35	169	-
[1486]	26/06/09	24,530	24,530	24,460	24,485	-50	-0.20	139	-
[1486]	26/06/08	24,535	24,535	24,455	24,535	-80	-0.33	11,513	-
[1486]	26/06/05	24,585	24,615	24,585	24,615	+50	+0.20	402	-
[1486]	26/06/04	24,550	24,580	24,540	24,565	+10	+0.04	240	-
[1486]	26/06/03	24,615	24,615	24,555	24,555	-75	-0.30	265	-
[1486]	26/06/02	24,565	24,630	24,560	24,630	+120	+0.49	203	-
[1486]	26/06/01	24,540	24,540	24,510	24,510	-10	-0.04	248	-
[1486]	26/05/29	24,505	24,565	24,505	24,520	+85	+0.35	554	-
[1486]	26/05/28	24,485	24,485	24,435	24,435	-45	-0.18	28	-
[1486]	26/05/27	24,405	24,490	24,390	24,480	+85	+0.35	700	-
[1486]	26/05/26	24,410	24,420	24,350	24,395	+15	+0.06	19,912	-
[1486]	26/05/25	24,320	24,405	24,320	24,380	+90	+0.37	592	-
[1486]	26/05/22	24,240	24,290	24,240	24,290	+70.0	+0.29	130	-
[1486]	26/05/21	24,225	24,245	24,200	24,220	+115.0	+0.48	367	-
[1486]	26/05/20	24,130	24,130	24,070	24,105	-115.0	-0.47	1,427	-
[1486]	26/05/19	24,215	24,220	24,185	24,220	+40.0	+0.17	190	-
[1486]	26/05/18	24,160	24,185	24,140	24,180	-85.0	-0.35	3,087	-
[1486]	26/05/15	24,295	24,295	24,245	24,265	+10.0	+0.04	87	-
[1486]	26/05/14	24,235	24,280	24,235	24,255	+45.0	+0.19	65	-
[1486]	26/05/13	24,215	24,220	24,195	24,210	+40.0	+0.17	1,081	-
[1486]	26/05/12	24,215	24,290	24,145	24,170	-55.0	-0.23	619	-
[1486]	26/05/11	24,220	24,255	24,200	24,225	-70.0	-0.29	829	-
[1486]	26/05/08	24,210	24,295	24,185	24,295	+95.0	+0.39	458	-
[1486]	26/05/07	24,220	24,220	24,150	24,200	-30.0	-0.12	1,943	-
[1486]	26/05/01	24,245	24,265	24,200	24,230	-430.0	-1.74	5,878	-
[1486]	26/04/30	24,610	24,675	24,610	24,660	+70.0	+0.28	3,258	-
[1486]	26/04/28	24,645	24,675	24,580	24,590	-100.0	-0.41	1,736	-
[1486]	26/04/27	24,720	24,720	24,645	24,690	-20	-0.08	440	-
[1486]	26/04/24	24,720	24,730	24,710	24,710	+20	+0.08	655	-
[1486]	26/04/23	24,705	24,705	24,670	24,690	-5	-0.02	112	-
[1486]	26/04/22	24,715	24,720	24,685	24,695	-20	-0.08	321	-
[1486]	26/04/21	24,715	24,735	24,715	24,715	+45	+0.18	159	-
[1486]	26/04/20	24,725	24,725	24,670	24,670	-15	-0.06	507	-
[1486]	26/04/17	24,635	24,695	24,635	24,685	+15	+0.06	112	-
[1486]	26/04/16	24,655	24,670	24,615	24,670	-25	-0.10	438	-
[1486]	26/04/15	24,700	24,715	24,690	24,695	+25	+0.10	501	-
[1486]	26/04/14	24,680	24,695	24,660	24,670	+40	+0.16	384	-
[1486]	26/04/13	24,710	24,710	24,610	24,630	-70	-0.28	399	-
[1486]	26/04/10	24,660	24,700	24,625	24,700	+100	+0.41	325	-
[1486]	26/04/09	24,575	24,600	24,565	24,600	+25	+0.10	930	-
[1486]	26/04/08	24,630	24,630	24,575	24,575	-30	-0.12	1,171	-
[1486]	26/04/07	24,595	24,655	24,595	24,605	+50	+0.20	1,177	-
[1486]	26/04/06	24,615	24,615	24,555	24,555	-110	-0.45	686	-
[1486]	26/04/03	24,645	24,665	24,625	24,665	+165	+0.67	79	-
[1486]	26/04/02	24,610	24,610	24,480	24,500	-65	-0.26	397	-
[1486]	26/04/01	24,485	24,570	24,485	24,565	-60	-0.24	1,266	-
[1486]	26/03/31	24,600	24,635	24,600	24,625	+115	+0.47	297	-
[1486]	26/03/30	24,550	24,570	24,510	24,510	+75	+0.31	1,587	-
[1486]	26/03/27	24,480	24,480	24,425	24,435	-95	-0.39	205	-
[1486]	26/03/26	24,560	24,560	24,515	24,530	+65	+0.27	266	-
[1486]	26/03/25	24,405	24,470	24,405	24,465	+85	+0.35	315	-
[1486]	26/03/24	24,400	24,420	24,330	24,380	-65	-0.27	528	-
[1486]	26/03/23	24,515	24,515	24,380	24,445	-255	-1.03	492	-
[1486]	26/03/19	24,715	24,730	24,690	24,700	-10	-0.04	1,346	-
[1486]	26/03/18	24,700	24,765	24,700	24,710	-25	-0.10	209	-
[1486]	26/03/17	24,730	24,740	24,705	24,735	+75	+0.30	241	-
[1486]	26/03/16	24,700	24,725	24,660	24,660	-30	-0.12	424	-
[1486]	26/03/13	24,655	24,700	24,620	24,690	+30	+0.12	1,166	-
[1486]	26/03/12	24,665	24,680	24,650	24,660	-10	-0.04	657	-
[1486]	26/03/11	24,645	24,730	24,645	24,670	+20	+0.08	995	-
[1486]	26/03/10	24,675	24,700	24,630	24,650	-10	-0.04	16,293	-
[1486]	26/03/09	24,620	24,700	24,620	24,660	+30	+0.12	2,604	-
[1486]	26/03/06	24,580	24,630	24,560	24,630	+40	+0.16	224	-
[1486]	26/03/05	24,585	24,590	24,500	24,590	-95	-0.38	1,048	-
[1486]	26/03/04	24,740	24,755	24,680	24,685	+10	+0.04	2,606	-
[1486]	26/03/03	24,765	24,765	24,675	24,675	-120	-0.48	4,548	-
[1486]	26/03/02	24,785	24,830	24,650	24,795	+245	+1.00	1,165	-
[1486]	26/02/27	24,560	24,565	24,520	24,550	+30	+0.12	751	-
[1486]	26/02/26	24,525	24,525	24,465	24,520	+80	+0.33	4,264	-
[1486]	26/02/25	24,480	24,510	24,430	24,440	+80	+0.33	970	-
[1486]	26/02/24	24,325	24,380	24,300	24,360	+50	+0.21	1,048	-
[1486]	26/02/20	24,310	24,330	24,270	24,310	+60	+0.25	309	-
[1486]	26/02/19	24,115	24,270	24,115	24,250	+200	+0.83	535	-
[1486]	26/02/18	23,995	24,065	23,995	24,050	+45	+0.19	232	-
[1486]	26/02/17	24,075	24,075	24,005	24,005	0	0.00	434	-
[1486]	26/02/16	23,925	24,030	23,925	24,005	+80	+0.33	454	-
[1486]	26/02/13	23,900	23,925	23,850	23,925	+115	+0.48	1,008	-
[1486]	26/02/12	23,795	23,835	23,670	23,810	-300	-1.24	12,900	-
[1486]	26/02/10	24,200	24,220	24,045	24,110	-75	-0.31	2,554	-
[1486]	26/02/09	24,345	24,345	24,170	24,185	-160	-0.66	3,030	-
[1486]	26/02/06	24,320	24,365	24,280	24,345	+140	+0.58	7,057	-
[1486]	26/02/05	24,190	24,205	24,155	24,205	+60	+0.25	758	-
[1486]	26/02/04	24,010	24,145	24,010	24,145	+180	+0.75	1,096	-
[1486]	26/02/03	24,000	24,000	23,910	23,965	+30	+0.13	404	-
[1486]	26/02/02	23,950	23,975	23,905	23,935	+245	+1.03	1,190	-
[1486]	26/01/30	23,655	23,730	23,615	23,690	+125	+0.53	3,605	-
[1486]	26/01/29	23,645	23,645	23,540	23,565	-115	-0.49	1,579	-
[1486]	26/01/28	23,545	23,680	23,520	23,680	-195	-0.82	6,711	-
[1486]	26/01/27	23,955	23,955	23,805	23,875	+15	+0.06	1,290	-
[1486]	26/01/26	24,400	24,400	23,755	23,860	-590	-2.41	10,658	-
[1486]	26/01/23	24,465	24,465	24,405	24,450	-15	-0.06	520	-
[1486]	26/01/22	24,455	24,465	24,390	24,465	+155	+0.64	853	-
[1486]	26/01/21	24,315	24,345	24,275	24,310	-45	-0.18	850	-
[1486]	26/01/20	24,350	24,380	24,310	24,355	+25	+0.10	666	-
[1486]	26/01/19	24,435	24,435	24,290	24,330	-200	-0.82	1,948	-
[1486]	26/01/16	24,570	24,590	24,495	24,530	-95	-0.39	982	-
[1486]	26/01/15	24,620	24,625	24,570	24,625	-65	-0.26	657	-
[1486]	26/01/14	24,600	24,690	24,600	24,690	+130	+0.53	610	-
[1486]	26/01/13	24,450	24,580	24,445	24,560	+185	+0.76	553	-
[1486]	26/01/09	24,315	24,375	24,295	24,375	+50	+0.21	632	-
[1486]	26/01/08	24,315	24,400	24,300	24,325	-475	-1.92	2,665	-
[1486]	26/01/07	24,930	24,930	24,800	24,800	+10	+0.04	2,037	-
[1486]	26/01/06	24,875	24,885	24,790	24,790	-150	-0.60	2,122	-
[1486]	26/01/05	24,890	24,940	24,850	24,940	+130	+0.52	1,399	-
[1486]	25/12/30	24,830	24,885	24,810	24,810	-35	-0.14	725	-
[1486]	25/12/29	24,870	24,870	24,810	24,845	+80	+0.32	1,275	-
[1486]	25/12/26	24,700	24,825	24,700	24,765	+65	+0.26	707	-
[1486]	25/12/25	24,695	24,780	24,695	24,700	+5	+0.02	117	-
[1486]	25/12/24	24,735	24,750	24,655	24,695	-40	-0.16	1,269	-
[1486]	25/12/23	24,870	24,870	24,725	24,735	-195	-0.78	900	-
[1486]	25/12/22	24,980	24,995	24,910	24,930	+160	+0.65	2,621	-
[1486]	25/12/19	24,740	24,780	24,725	24,770	+55	+0.22	500	-
[1486]	25/12/18	24,680	24,730	24,655	24,715	+155	+0.63	1,059	-
[1486]	25/12/17	24,530	24,565	24,500	24,560	+20	+0.08	130	-
[1486]	25/12/16	24,530	24,560	24,500	24,540	+35	+0.14	1,239	-
[1486]	25/12/15	24,635	24,665	24,505	24,505	-140	-0.57	708	-
[1486]	25/12/12	24,665	24,670	24,640	24,645	-120	-0.48	484	-
[1486]	25/12/11	24,700	24,765	24,645	24,765	+35	+0.14	1,646	-
[1486]	25/12/10	24,750	24,785	24,720	24,730	+60	+0.24	1,478	-
[1486]	25/12/09	24,655	24,670	24,630	24,670	+60	+0.24	333	-
[1486]	25/12/08	24,595	24,650	24,550	24,610	+50	+0.20	805	-
[1486]	25/12/05	24,680	24,680	24,560	24,560	-160	-0.65	2,172	-
[1486]	25/12/04	24,705	24,750	24,670	24,720	-40	-0.16	1,456	-
[1486]	25/12/03	24,770	24,790	24,750	24,760	-10	-0.04	921	-
[1486]	25/12/02	24,695	24,770	24,685	24,770	-55	-0.22	2,610	-
[1486]	25/12/01	24,895	24,895	24,770	24,825	-195	-0.78	7,129	-
[1486]	25/11/28	24,975	25,020	24,950	25,020	+40	+0.16	691	-
[1486]	25/11/27	25,000	25,000	24,920	24,980	+75	+0.30	444	-
[1486]	25/11/26	24,965	24,995	24,895	24,905	-85	-0.34	1,573	-
[1486]	25/11/25	25,000	25,040	24,950	24,990	+45	+0.18	2,878	-
[1486]	25/11/21	25,005	25,015	24,930	24,945	+35	+0.14	4,328	-
[1486]	25/11/20	24,810	24,935	24,800	24,910	+270	+1.10	3,219	-
[1486]	25/11/19	24,670	24,670	24,590	24,640	+50	+0.20	1,392	-
[1486]	25/11/18	24,560	24,590	24,530	24,590	+145	+0.59	414	-
[1486]	25/11/17	24,410	24,465	24,395	24,445	0	0.00	579	-
[1486]	25/11/14	24,495	24,500	24,430	24,445	-185	-0.75	966	-
[1486]	25/11/13	24,555	24,630	24,530	24,630	+95	+0.39	294	-
[1486]	25/11/12	24,430	24,535	24,430	24,535	+135	+0.55	345	-
[1486]	25/11/11	24,395	24,425	24,380	24,400	+80	+0.33	428	-
[1486]	25/11/10	24,295	24,320	24,260	24,320	+60	+0.25	957	-
[1486]	25/11/07	24,200	24,270	24,200	24,260	-20	-0.08	6,831	-
[1486]	25/11/06	24,295	24,295	24,250	24,280	-60	-0.25	1,130	-
[1486]	25/11/05	24,295	24,340	24,260	24,340	+25	+0.10	742	-
[1486]	25/11/04	24,355	24,395	24,300	24,315	-20	-0.08	7,925	-
[1486]	25/10/31	24,320	24,350	24,310	24,335	+100	+0.41	442	-
[1486]	25/10/30	24,195	24,235	24,135	24,235	-40	-0.16	1,002	-
[1486]	25/10/29	24,185	24,280	24,150	24,275	+90	+0.37	589	-
[1486]	25/10/28	24,300	24,315	24,185	24,185	-100	-0.41	798	-
[1486]	25/10/27	24,330	24,330	24,245	24,285	-45	-0.18	1,069	-
[1486]	25/10/24	24,280	24,330	24,250	24,330	+50	+0.21	2,011	-
[1486]	25/10/23	24,280	24,355	24,270	24,280	+80	+0.33	504	-
[1486]	25/10/22	24,200	24,220	24,165	24,200	+85	+0.35	823	-
[1486]	25/10/21	23,995	24,115	23,980	24,115	+215	+0.90	465	-
[1486]	25/10/20	23,980	23,980	23,895	23,900	-25	-0.10	2,347	-
[1486]	25/10/17	23,950	23,975	23,925	23,925	-25	-0.10	707	-
[1486]	25/10/16	23,950	23,985	23,880	23,950	-40	-0.17	2,418	-
[1486]	25/10/15	24,090	24,095	23,960	23,990	-75	-0.31	329	-
[1486]	25/10/14	24,095	24,140	24,040	24,065	0	0.00	3,417	-
[1486]	25/10/10	24,045	24,110	24,025	24,065	+5	+0.02	678	-
[1486]	25/10/09	24,070	24,080	23,985	24,060	+35	+0.15	2,557	-
[1486]	25/10/08	23,910	24,025	23,910	24,025	+365	+1.54	537	-
[1486]	25/10/07	23,605	23,660	23,605	23,660	+80	+0.34	359	-
[1486]	25/10/06	23,495	23,625	23,495	23,580	+295	+1.27	800	-
[1486]	25/10/03	23,235	23,300	23,225	23,285	+80	+0.34	155	-
[1486]	25/10/02	23,190	23,245	23,190	23,205	+65	+0.28	543	-
[1486]	25/10/01	23,205	23,280	23,140	23,140	-150	-0.64	901	-
[1486]	25/09/30	23,365	23,365	23,260	23,290	-80	-0.34	141	-
[1486]	25/09/29	23,450	23,450	23,345	23,370	-110	-0.47	1,126	-
[1486]	25/09/26	23,505	23,505	23,450	23,480	+110	+0.47	1,589	-
[1486]	25/09/25	23,365	23,380	23,355	23,370	+50	+0.21	415	-
[1486]	25/09/24	23,280	23,320	23,250	23,320	+5	+0.02	289	-
[1486]	25/09/22	23,260	23,315	23,260	23,315	+70	+0.30	267	-
[1486]	25/09/19	23,325	23,330	23,175	23,245	-45	-0.19	243	-
[1486]	25/09/18	23,190	23,290	23,190	23,290	+100	+0.43	198	-
[1486]	25/09/17	23,180	23,205	23,155	23,190	-50	-0.22	1,661	-
[1486]	25/09/16	23,335	23,335	23,240	23,240	-95	-0.41	657	-
[1486]	25/09/12	23,305	23,340	23,300	23,335	+10	+0.04	585	-
[1486]	25/09/11	23,310	23,325	23,295	23,325	+95	+0.41	140	-
[1486]	25/09/10	23,245	23,255	23,230	23,230	0	0.00	88	-
[1486]	25/09/09	23,300	23,310	23,220	23,230	-115	-0.49	5,532	-
[1486]	25/09/08	23,350	23,390	23,305	23,345	+75	+0.32	406	-
[1486]	25/09/05	23,270	23,280	23,225	23,270	+120	+0.52	338	-