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
[1493]	26/10/29	25,600	25,600	25,345	25,420	-180.0	-0.70	980	-
[1493]	26/10/28	25,780	25,870	25,600	25,600	-145.0	-0.56	24	-
[1493]	26/10/27	25,800	25,800	25,715	25,745	+90.0	+0.35	507	-
[1493]	26/10/26	25,580	25,655	25,565	25,655	+75.0	+0.29	16	-
[1493]	26/10/23	25,400	25,600	25,370	25,580	-110.0	-0.43	100	-
[1493]	26/10/22	26,200	26,200	25,690	25,690	-125.0	-0.48	37	-
[1493]	26/10/21	26,190	26,190	25,815	25,815	+125.0	+0.49	32	-
[1493]	26/10/20	25,800	25,800	25,690	25,690	-500.0	-1.91	28	-
[1493]	26/10/19	26,225	26,225	26,000	26,190	-35.0	-0.13	119	-
[1493]	26/10/16	25,805	26,225	25,805	26,225	+540.0	+2.10	45	-
[1493]	26/10/15	25,950	25,950	25,570	25,685	-490.0	-1.87	574	-
[1493]	26/10/14	26,200	26,225	26,130	26,175	-40.0	-0.15	58	-
[1493]	26/10/13	26,200	26,215	26,120	26,215	+170.0	+0.65	160	-
[1493]	26/10/09	25,815	26,050	25,815	26,045	+295.0	+1.15	33	-
[1493]	26/10/08	25,840	25,840	25,600	25,750	-275.0	-1.06	30	-
[1493]	26/10/07	26,085	26,085	26,015	26,025	-60.0	-0.23	11	-
[1493]	26/10/06	26,000	26,085	26,000	26,085	+250.0	+0.97	45	-
[1493]	26/10/05	25,995	25,995	25,755	25,835	+85.0	+0.33	20	-
[1493]	26/10/02	25,990	25,990	25,750	25,750	-290.0	-1.11	31	-
[1493]	26/10/01	25,900	26,040	25,900	26,040	+100.0	+0.39	124	-
[1493]	26/09/30	25,745	25,940	25,745	25,940	+325.0	+1.27	1,035	-
[1493]	26/09/29	25,800	25,800	25,615	25,615	-320.0	-1.23	50	-
[1493]	26/09/28	26,100	26,100	25,920	25,935	-10.0	-0.04	90	-
[1493]	26/09/25	25,800	25,995	25,800	25,945	+75.0	+0.29	73	-
[1493]	26/09/24	25,825	26,000	25,825	25,870	0	+0.00	112	-
[1493]	26/09/18	25,800	25,920	25,800	25,870	+105.0	+0.41	77	-
[1493]	26/09/17	25,600	25,800	25,600	25,765	+215.0	+0.84	40	-
[1493]	26/09/16	25,345	25,550	25,345	25,550	+140.0	+0.55	45	-
[1493]	26/09/15	25,370	25,410	25,335	25,410	+80.0	+0.32	44	-
[1493]	26/09/14	25,000	25,330	25,000	25,330	+340.0	+1.36	19	-
[1493]	26/09/11	25,400	25,400	24,835	24,990	-205.0	-0.81	256	-
[1493]	26/09/10	25,140	25,400	25,140	25,195	-135.0	-0.53	1,265	-
[1493]	26/09/09	25,370	25,615	25,255	25,330	-170.0	-0.67	65	-
[1493]	26/09/08	25,605	25,605	25,500	25,500	-325.0	-1.26	35	-
[1493]	26/09/07	25,990	25,990	25,735	25,825	+90.0	+0.35	87	-
[1493]	26/09/04	25,580	25,735	25,580	25,735	+155.0	+0.61	2,623	-
[1493]	26/09/03	25,890	25,890	25,550	25,580	-90.0	-0.35	121	-
[1493]	26/09/02	26,005	26,005	25,670	25,670	-645.0	-2.45	127	-
[1493]	26/09/01	26,000	26,350	26,000	26,315	+300.0	+1.15	48	-
[1493]	26/08/31	25,600	26,220	25,600	26,015	-215.0	-0.82	2,788	-
[1493]	26/08/28	26,350	26,370	26,230	26,230	+65.0	+0.25	101	-
[1493]	26/08/27	26,200	26,205	26,050	26,165	+115.0	+0.44	62	-
[1493]	26/08/26	26,000	26,050	25,935	26,050	+110.0	+0.42	961	-
[1493]	26/08/25	25,600	25,940	25,600	25,940	+115.0	+0.45	45	-
[1493]	26/08/24	25,765	25,910	25,765	25,825	+105.0	+0.41	145	-
[1493]	26/08/21	25,730	25,780	25,595	25,720	-10.0	-0.04	112	-
[1493]	26/08/20	25,550	25,730	25,500	25,730	+400.0	+1.58	65	-
[1493]	26/08/19	25,800	25,800	25,305	25,330	-655.0	-2.52	1,213	-
[1493]	26/08/18	26,265	26,320	25,970	25,985	-280.0	-1.07	171	-
[1493]	26/08/17	26,200	26,265	26,170	26,265	+215.0	+0.83	33	-
[1493]	26/08/14	26,000	26,175	25,960	26,050	+50.0	+0.19	579	-
[1493]	26/08/13	25,990	26,015	25,915	26,000	+130.0	+0.50	46	-
[1493]	26/08/12	25,615	25,870	25,590	25,870	+255.0	+1.00	195	-
[1493]	26/08/10	25,600	25,740	25,570	25,615	+45.0	+0.18	543	-
[1493]	26/08/07	26,000	26,000	25,250	25,570	-180.0	-0.70	1,495	-
[1493]	26/08/06	26,125	26,125	25,750	25,750	-255.0	-0.98	97	-
[1493]	26/08/05	25,310	26,005	25,010	26,005	+695.0	+2.75	105	-
[1493]	26/08/04	25,020	25,310	25,020	25,310	+340.0	+1.36	34	-
[1493]	26/08/03	25,400	25,400	24,500	24,970	-160.0	-0.64	1,132	-
[1493]	26/07/31	24,840	25,200	24,840	25,130	+645.0	+2.63	97	-
[1493]	26/07/30	24,510	24,600	24,330	24,485	-25.0	-0.10	1,198	-
[1493]	26/07/29	25,055	25,055	24,235	24,510	-90.0	-0.37	1,721	-
[1493]	26/07/28	25,430	25,430	24,600	24,600	-755.0	-2.98	261	-
[1493]	26/07/27	25,200	25,355	24,995	25,355	+480.0	+1.93	1,150	-
[1493]	26/07/24	25,195	25,195	24,800	24,875	-245.0	-0.98	40	-
[1493]	26/07/23	25,195	25,195	24,905	25,120	+240.0	+0.96	1,785	-
[1493]	26/07/22	24,860	25,205	24,825	24,880	+20.0	+0.08	236	-
[1493]	26/07/21	24,855	24,860	24,460	24,860	+505.0	+2.07	63	-
[1493]	26/07/17	25,215	25,215	24,245	24,355	-845	-3.35	1,323	-
[1493]	26/07/16	25,600	25,600	25,200	25,200	-375	-1.47	33	-
[1493]	26/07/15	25,600	25,600	25,395	25,575	+175	+0.69	100	-
[1493]	26/07/14	24,630	25,400	24,370	25,400	+270	+1.07	63	-
[1493]	26/07/13	25,430	25,675	25,115	25,130	-300	-1.18	607	-
[1493]	26/07/10	25,290	25,585	25,290	25,430	+250	+0.99	585	-
[1493]	26/07/09	25,180	25,290	25,075	25,180	-345	-1.35	3,738	-
[1493]	26/07/08	25,200	25,525	25,200	25,525	+125	+0.49	1,634	-
[1493]	26/07/07	25,600	25,835	25,400	25,400	-800	-3.05	2,277	-
[1493]	26/07/06	26,400	26,400	25,800	26,200	+400	+1.55	657	-
[1493]	26/07/03	25,465	25,800	25,325	25,800	+450	+1.78	2,063	-
[1493]	26/07/02	25,800	25,800	25,350	25,350	-290	-1.13	3,284	-
[1493]	26/07/01	25,605	25,800	25,490	25,640	-20	-0.08	1,075	-
[1493]	26/06/30	25,570	25,660	25,380	25,660	+330	+1.30	2,109	-
[1493]	26/06/29	25,545	25,550	25,225	25,330	+285	+1.14	3,427	-
[1493]	26/06/26	25,580	25,580	25,045	25,045	-510	-2.00	605	-
[1493]	26/06/25	25,400	25,685	25,400	25,555	+155	+0.61	3,758	-
[1493]	26/06/24	25,405	25,780	25,010	25,400	-175	-0.68	3,735	-
[1493]	26/06/23	26,180	26,180	25,575	25,575	-595	-2.27	2,215	-
[1493]	26/06/22	26,170	26,265	26,080	26,170	+340	+1.32	634	-
[1493]	26/06/19	26,010	26,120	25,830	25,830	-40	-0.15	94	-
[1493]	26/06/18	25,650	25,900	25,650	25,870	+220	+0.86	56	-
[1493]	26/06/17	25,400	25,655	25,400	25,650	+370	+1.46	591	-
[1493]	26/06/16	25,400	25,400	25,005	25,280	+125	+0.50	617	-
[1493]	26/06/15	24,800	25,240	24,800	25,155	+360	+1.45	92	-
[1493]	26/06/12	24,800	24,870	24,415	24,795	+360	+1.47	1,681	-
[1493]	26/06/11	24,800	24,800	24,335	24,435	-235	-0.95	1,151	-
[1493]	26/06/10	25,200	25,200	24,500	24,670	-530	-2.10	696	-
[1493]	26/06/09	24,995	25,200	24,905	25,200	+700	+2.86	1,641	-
[1493]	26/06/08	25,250	25,250	24,500	24,500	-940	-3.69	121	-
[1493]	26/06/05	25,480	25,480	25,210	25,440	+240	+0.95	18	-
[1493]	26/06/04	25,530	25,530	25,200	25,200	-330	-1.29	16	-
[1493]	26/06/03	25,350	25,530	25,270	25,530	+325	+1.29	52	-
[1493]	26/06/02	25,200	25,205	24,800	25,205	-340	-1.33	1,175	-
[1493]	26/06/01	26,185	26,200	25,540	25,545	-335	-1.29	1,176	-
[1493]	26/05/29	25,610	25,880	25,610	25,880	+345	+1.35	49	-
[1493]	26/05/28	25,425	25,535	25,165	25,535	+110	+0.43	733	-
[1493]	26/05/27	26,100	26,100	25,310	25,425	-375	-1.45	2,662	-
[1493]	26/05/26	25,800	26,095	25,800	25,800	0	0.00	67	-
[1493]	26/05/25	26,100	26,155	25,800	25,800	+200	+0.78	144	-
[1493]	26/05/22	25,400	25,600	25,395	25,600	+310.0	+1.23	74	-
[1493]	26/05/21	25,200	25,400	25,160	25,290	+440.0	+1.77	53	-
[1493]	26/05/20	25,865	25,865	24,800	24,850	-565.0	-2.22	232	-
[1493]	26/05/19	25,225	25,665	25,225	25,415	-60.0	-0.24	128	-
[1493]	26/05/18	25,735	25,735	25,305	25,475	-110.0	-0.43	77	-
[1493]	26/05/15	25,800	26,000	25,580	25,585	-10.0	-0.04	139	-
[1493]	26/05/14	25,800	25,990	25,595	25,595	+15.0	+0.06	68	-
[1493]	26/05/13	25,835	25,835	25,400	25,580	+140.0	+0.55	88	-
[1493]	26/05/12	25,410	25,600	25,410	25,440	+55.0	+0.22	70	-
[1493]	26/05/11	25,385	25,415	25,250	25,385	+230.0	+0.91	58	-
[1493]	26/05/08	25,380	25,380	24,985	25,155	-225.0	-0.89	36	-
[1493]	26/05/07	24,790	25,380	24,790	25,380	+600.0	+2.42	213	-
[1493]	26/05/01	24,615	24,780	24,455	24,780	0	+0.00	16	-
[1493]	26/04/30	25,145	25,145	24,400	24,780	+135.0	+0.55	290	-
[1493]	26/04/28	24,580	24,645	24,460	24,645	+195.0	+0.80	38	-
[1493]	26/04/27	24,580	24,580	24,330	24,450	+90	+0.37	24	-
[1493]	26/04/24	24,760	24,760	24,270	24,360	-20	-0.08	117	-
[1493]	26/04/23	24,780	24,780	24,380	24,380	-165	-0.67	43	-
[1493]	26/04/22	24,980	24,980	24,545	24,545	-285	-1.15	21	-
[1493]	26/04/21	25,180	25,180	24,730	24,830	+65	+0.26	66	-
[1493]	26/04/20	24,500	24,775	24,500	24,765	-20	-0.08	363	-
[1493]	26/04/17	24,750	24,795	24,650	24,785	-85	-0.34	49	-
[1493]	26/04/16	24,975	24,980	24,775	24,870	+100	+0.40	610	-
[1493]	26/04/15	24,815	24,880	24,770	24,770	+85	+0.34	43	-
[1493]	26/04/14	24,780	24,780	24,655	24,685	+255	+1.04	13	-
[1493]	26/04/13	25,000	25,005	24,430	24,430	-550	-2.20	124	-
[1493]	26/04/10	24,660	24,980	24,660	24,980	+10	+0.04	12	-
[1493]	26/04/09	24,975	24,980	24,950	24,970	+170	+0.69	33	-
[1493]	26/04/08	24,580	24,800	24,500	24,800	+535	+2.20	69	-
[1493]	26/04/07	24,390	24,390	24,265	24,265	-125	-0.51	24	-
[1493]	26/04/06	24,500	24,780	24,390	24,390	-390	-1.57	38	-
[1493]	26/04/03	24,380	24,780	24,380	24,780	+400	+1.64	16	-
[1493]	26/04/02	24,385	24,775	24,380	24,380	-400	-1.61	35	-
[1493]	26/04/01	24,180	24,780	24,100	24,780	+645	+2.67	73	-
[1493]	26/03/31	23,990	24,135	23,590	24,135	+545	+2.31	22	-
[1493]	26/03/30	24,200	24,285	23,350	23,590	-610	-2.52	140	-
[1493]	26/03/27	24,785	24,785	23,785	24,200	-585	-2.36	100	-
[1493]	26/03/26	24,700	24,980	24,280	24,785	+85	+0.34	48	-
[1493]	26/03/25	24,870	24,980	24,385	24,700	-170	-0.68	46	-
[1493]	26/03/24	25,620	25,620	23,685	24,870	+300	+1.22	331	-
[1493]	26/03/23	23,980	24,570	22,900	24,570	+590	+2.46	235	-
[1493]	26/03/19	23,975	24,180	23,580	23,980	-240	-0.99	120	-
[1493]	26/03/18	23,850	24,220	23,850	24,220	+490	+2.06	123	-
[1493]	26/03/17	23,780	23,980	23,730	23,730	+150	+0.64	27	-
[1493]	26/03/16	23,975	23,975	23,580	23,580	-70	-0.30	52	-
[1493]	26/03/13	23,820	23,980	23,650	23,650	-175	-0.73	125	-
[1493]	26/03/12	24,580	24,580	23,750	23,825	-625	-2.56	127	-
[1493]	26/03/11	24,405	24,575	24,405	24,450	+45	+0.18	61	-
[1493]	26/03/10	23,980	25,000	23,910	24,405	+430	+1.79	279	-
[1493]	26/03/09	24,010	24,780	23,700	23,975	-535	-2.18	483	-
[1493]	26/03/06	24,110	24,580	24,085	24,510	-100	-0.41	282	-
[1493]	26/03/05	25,175	25,180	24,175	24,610	+805	+3.38	215	-
[1493]	26/03/04	24,500	24,500	23,730	23,805	-1,375	-5.46	351	-
[1493]	26/03/03	26,000	26,000	24,905	25,180	-405	-1.58	302	-
[1493]	26/03/02	26,880	26,880	25,585	25,585	-795	-3.01	133	-
[1493]	26/02/27	25,000	26,380	25,000	26,380	+1,170	+4.64	170	-
[1493]	26/02/26	25,590	25,590	25,115	25,210	+130	+0.52	83	-
[1493]	26/02/25	24,805	25,590	24,805	25,080	+200	+0.80	83	-
[1493]	26/02/24	25,155	25,170	24,550	24,880	+215	+0.87	351	-
[1493]	26/02/20	25,255	25,255	24,600	24,665	-155	-0.62	401	-
[1493]	26/02/19	24,870	25,500	24,410	24,820	+275	+1.12	103	-
[1493]	26/02/18	24,170	24,600	24,170	24,545	+480	+1.99	91	-
[1493]	26/02/17	24,100	24,160	24,065	24,065	-35	-0.15	75	-
[1493]	26/02/16	24,390	24,390	24,050	24,100	+10	+0.04	138	-
[1493]	26/02/13	24,700	25,200	24,025	24,090	-595	-2.41	146	-
[1493]	26/02/12	24,800	24,800	24,380	24,685	+355	+1.46	81	-
[1493]	26/02/10	23,990	24,490	23,990	24,330	+540	+2.27	639	-
[1493]	26/02/09	23,700	24,740	23,645	23,790	+570	+2.45	692	-
[1493]	26/02/06	23,225	23,285	23,060	23,220	-5	-0.02	123	-
[1493]	26/02/05	23,195	23,320	23,160	23,225	+60	+0.26	80	-
[1493]	26/02/04	23,135	23,190	23,020	23,165	+30	+0.13	139	-
[1493]	26/02/03	22,860	23,155	22,840	23,135	+495	+2.19	151	-
[1493]	26/02/02	23,055	23,060	22,625	22,640	-245	-1.07	66	-
[1493]	26/01/30	23,060	23,060	22,685	22,885	+25	+0.11	307	-
[1493]	26/01/29	22,930	22,930	22,655	22,860	-70	-0.31	141	-
[1493]	26/01/28	23,150	23,150	22,800	22,930	-220	-0.95	191	-
[1493]	26/01/27	23,290	23,290	22,865	23,150	+30	+0.13	145	-
[1493]	26/01/26	23,465	23,470	23,075	23,120	-340	-1.45	211	-
[1493]	26/01/23	23,410	23,580	23,380	23,460	+60	+0.26	340	-
[1493]	26/01/22	23,300	23,400	23,195	23,400	+440	+1.92	51	-
[1493]	26/01/21	22,815	22,990	22,705	22,960	-135	-0.58	781	-
[1493]	26/01/20	23,500	23,500	23,040	23,095	-195	-0.84	301	-
[1493]	26/01/19	23,335	23,335	23,160	23,290	-50	-0.21	189	-
[1493]	26/01/16	23,240	23,340	23,050	23,340	+155	+0.67	146	-
[1493]	26/01/15	22,850	23,185	22,780	23,185	+270	+1.18	890	-
[1493]	26/01/14	22,780	23,010	22,780	22,915	+135	+0.59	77	-
[1493]	26/01/13	22,860	22,860	22,720	22,780	+215	+0.95	551	-
[1493]	26/01/09	22,525	22,600	22,475	22,565	+20	+0.09	166	-
[1493]	26/01/08	22,540	22,595	22,455	22,545	+5	+0.02	158	-
[1493]	26/01/07	22,335	22,575	22,335	22,540	-225	-0.99	347	-
[1493]	26/01/06	22,455	22,775	22,455	22,765	+430	+1.93	650	-
[1493]	26/01/05	22,910	22,910	22,270	22,335	-75	-0.33	578	-
[1493]	25/12/30	22,450	22,450	22,340	22,410	-50	-0.22	95	-
[1493]	25/12/29	22,795	22,795	22,390	22,460	+165	+0.74	462	-
[1493]	25/12/26	22,400	22,400	22,295	22,295	-10	-0.04	577	-
[1493]	25/12/25	22,305	22,305	22,235	22,305	+155	+0.70	49	-
[1493]	25/12/24	22,155	22,295	22,145	22,150	-40	-0.18	623	-
[1493]	25/12/23	22,120	22,220	22,115	22,190	+85	+0.38	133	-
[1493]	25/12/22	22,220	22,245	22,065	22,105	+40	+0.18	198	-
[1493]	25/12/19	21,910	22,065	21,910	22,065	+190	+0.87	91	-
[1493]	25/12/18	21,815	21,875	21,770	21,875	+50	+0.23	30	-
[1493]	25/12/17	22,000	22,000	21,700	21,825	-10	-0.05	45	-
[1493]	25/12/16	22,135	22,135	21,800	21,835	-335	-1.51	170	-
[1493]	25/12/15	21,970	22,170	21,970	22,170	+170	+0.77	72	-
[1493]	25/12/12	21,940	22,000	21,935	22,000	+280	+1.29	49	-
[1493]	25/12/11	22,040	22,040	21,700	21,720	-270	-1.23	54	-
[1493]	25/12/10	21,975	22,010	21,960	21,990	+105	+0.48	30	-
[1493]	25/12/09	22,020	22,020	21,855	21,885	-150	-0.68	26	-
[1493]	25/12/08	21,870	22,035	21,855	22,035	+270	+1.24	51	-
[1493]	25/12/05	22,070	22,070	21,765	21,765	-95	-0.43	62	-
[1493]	25/12/04	21,670	21,875	21,670	21,860	+200	+0.92	328	-
[1493]	25/12/03	21,830	21,830	21,660	21,660	-115	-0.53	123	-
[1493]	25/12/02	21,990	21,990	21,770	21,775	-130	-0.59	163	-
[1493]	25/12/01	21,870	22,130	21,870	21,905	-205	-0.93	289	-
[1493]	25/11/28	22,000	22,165	22,000	22,110	+180	+0.82	240	-
[1493]	25/11/27	21,850	21,975	21,850	21,930	+205	+0.94	197	-
[1493]	25/11/26	21,645	21,725	21,645	21,725	+330	+1.54	96	-
[1493]	25/11/25	21,525	21,525	21,395	21,395	+45	+0.21	20	-
[1493]	25/11/21	21,055	21,415	21,055	21,350	+100	+0.47	183	-
[1493]	25/11/20	21,270	21,340	21,220	21,250	+260	+1.24	102	-
[1493]	25/11/19	21,040	21,125	20,940	20,990	-50	-0.24	104	-
[1493]	25/11/18	21,370	21,375	21,035	21,040	-495	-2.30	130	-
[1493]	25/11/17	21,605	21,605	21,435	21,535	-55	-0.25	27	-
[1493]	25/11/14	21,870	21,870	21,525	21,590	-145	-0.67	104	-
[1493]	25/11/13	21,600	21,800	21,595	21,735	+155	+0.72	221	-
[1493]	25/11/12	21,330	21,580	21,330	21,580	+350	+1.65	77	-
[1493]	25/11/11	21,415	21,415	21,200	21,230	-145	-0.68	49	-
[1493]	25/11/10	21,300	21,395	21,300	21,375	+220	+1.04	59	-
[1493]	25/11/07	21,115	21,155	20,955	21,155	-75	-0.35	92	-
[1493]	25/11/06	21,230	21,295	21,200	21,230	+195	+0.93	216	-
[1493]	25/11/05	21,205	21,205	20,700	21,035	-335	-1.57	572	-
[1493]	25/11/04	21,355	21,480	21,290	21,370	+50	+0.23	163	-
[1493]	25/10/31	21,325	21,380	21,200	21,320	+70	+0.33	347	-
[1493]	25/10/30	21,205	21,290	21,205	21,250	+205	+0.97	53	-
[1493]	25/10/29	21,435	21,435	21,045	21,045	-300	-1.41	435	-
[1493]	25/10/28	21,720	21,720	21,345	21,345	-520	-2.38	475	-
[1493]	25/10/27	21,730	21,865	21,730	21,865	+255	+1.18	206	-
[1493]	25/10/24	21,670	21,670	21,555	21,610	-30	-0.14	476	-
[1493]	25/10/23	21,465	21,640	21,465	21,640	+115	+0.53	626	-
[1493]	25/10/22	21,350	21,525	21,350	21,525	+145	+0.68	24	-
[1493]	25/10/21	21,775	21,775	21,345	21,380	0	0.00	90	-
[1493]	25/10/20	20,585	21,380	20,585	21,380	+360	+1.71	2,088	-
[1493]	25/10/17	21,075	21,075	21,020	21,020	-165	-0.78	125	-
[1493]	25/10/16	21,175	21,270	21,175	21,185	+15	+0.07	55	-
[1493]	25/10/15	20,960	21,170	20,960	21,170	+405	+1.95	148	-
[1493]	25/10/14	21,070	21,135	20,740	20,765	-485	-2.28	195	-
[1493]	25/10/10	21,470	21,470	21,250	21,250	-360	-1.67	273	-
[1493]	25/10/09	21,610	21,615	21,585	21,610	+65	+0.30	669	-
[1493]	25/10/08	21,570	21,745	21,545	21,545	-95	-0.44	157	-
[1493]	25/10/07	21,665	21,685	21,585	21,640	+20	+0.09	260	-
[1493]	25/10/06	21,650	21,650	21,450	21,620	+470	+2.22	294	-
[1493]	25/10/03	21,000	21,170	20,950	21,150	+210	+1.00	96	-
[1493]	25/10/02	21,120	21,120	20,855	20,940	-35	-0.17	29	-
[1493]	25/10/01	21,470	21,470	20,940	20,975	-630	-2.92	350	-
[1493]	25/09/30	21,645	21,645	21,470	21,605	-5	-0.02	139	-
[1493]	25/09/29	21,660	21,660	21,610	21,610	-50	-0.23	87	-
[1493]	25/09/26	21,660	21,665	21,660	21,660	+20	+0.09	7	-
[1493]	25/09/25	21,665	21,665	21,560	21,640	+70	+0.32	153	-
[1493]	25/09/24	21,640	21,640	21,525	21,570	-45	-0.21	31	-
[1493]	25/09/22	21,635	21,670	21,615	21,615	+150	+0.70	355	-
[1493]	25/09/19	21,670	21,870	21,400	21,465	-145	-0.67	192	-
[1493]	25/09/18	21,540	21,635	21,470	21,610	+120	+0.56	41	-
[1493]	25/09/17	21,670	21,670	21,420	21,490	-210	-0.97	157	-
[1493]	25/09/16	21,630	21,725	21,575	21,700	+115	+0.53	211	-
[1493]	25/09/12	21,665	21,665	21,570	21,585	+125	+0.58	40	-
[1493]	25/09/11	21,585	21,585	21,425	21,460	-40	-0.19	25	-
[1493]	25/09/10	21,555	21,555	21,485	21,500	+45	+0.21	25	-
[1493]	25/09/09	21,600	21,650	21,455	21,455	-10	-0.05	50	-
[1493]	25/09/08	21,340	21,470	21,340	21,465	+225	+1.06	955	-
[1493]	25/09/05	21,220	21,240	21,190	21,240	+135	+0.64	227	-