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
[1499]	26/10/29	－	－	－	9,406	－	－	0	-
[1499]	26/10/28	9,450	9,450	9,231	9,406	-56.0	-0.59	191	-
[1499]	26/10/27	9,385	9,462	9,385	9,462	+262.0	+2.85	300	-
[1499]	26/10/26	9,249	9,249	9,200	9,200	+4.0	+0.04	34	-
[1499]	26/10/23	9,346	9,346	9,196	9,196	-134.0	-1.44	9	-
[1499]	26/10/22	9,318	9,330	9,318	9,330	+30.0	+0.32	20	-
[1499]	26/10/21	9,387	9,387	9,297	9,300	-17.0	-0.18	83	-
[1499]	26/10/20	9,317	9,317	9,317	9,317	+17.0	+0.18	99	-
[1499]	26/10/19	9,273	9,300	9,273	9,300	0	+0.00	7	-
[1499]	26/10/16	9,255	9,300	9,255	9,300	+178.0	+1.95	58	-
[1499]	26/10/15	9,122	9,122	9,122	9,122	-76.0	-0.83	13	-
[1499]	26/10/14	9,150	9,198	9,150	9,198	+49.0	+0.54	42	-
[1499]	26/10/13	9,007	9,149	9,007	9,149	+137.0	+1.52	14	-
[1499]	26/10/09	9,075	9,075	9,012	9,012	-87.0	-0.96	163	-
[1499]	26/10/08	9,099	9,099	9,099	9,099	+17.0	+0.19	2	-
[1499]	26/10/07	9,196	9,196	9,082	9,082	-103.0	-1.12	156	-
[1499]	26/10/06	9,200	9,200	9,185	9,185	-18.0	-0.20	127	-
[1499]	26/10/05	9,203	9,203	9,203	9,203	-44.0	-0.48	27	-
[1499]	26/10/02	9,347	9,347	9,203	9,247	-30.0	-0.32	102	-
[1499]	26/10/01	9,350	9,350	9,233	9,277	-110.0	-1.17	528	-
[1499]	26/09/30	9,320	9,387	9,224	9,387	-1.0	-0.01	53	-
[1499]	26/09/29	9,388	9,388	9,388	9,388	-14.0	-0.15	1	-
[1499]	26/09/28	9,409	9,409	9,402	9,402	-16.0	-0.17	30	-
[1499]	26/09/25	9,388	9,418	9,350	9,418	+63.0	+0.67	48	-
[1499]	26/09/24	9,354	9,400	9,354	9,355	+54.0	+0.58	20	-
[1499]	26/09/18	9,459	9,459	9,200	9,301	-149.0	-1.58	419	-
[1499]	26/09/17	9,383	9,450	9,383	9,450	0	+0.00	4	-
[1499]	26/09/16	9,448	9,450	9,405	9,450	+11.0	+0.12	4	-
[1499]	26/09/15	9,258	9,440	9,258	9,439	+59.0	+0.63	141	-
[1499]	26/09/14	9,480	9,480	9,380	9,380	+30.0	+0.32	20	-
[1499]	26/09/11	9,380	9,384	9,299	9,350	-30.0	-0.32	65	-
[1499]	26/09/10	9,400	9,405	9,380	9,380	-11.0	-0.12	14	-
[1499]	26/09/09	9,400	9,400	9,304	9,391	-23.0	-0.24	15	-
[1499]	26/09/08	9,285	9,414	9,285	9,414	+58.0	+0.62	20	-
[1499]	26/09/07	9,356	9,356	9,356	9,356	-24.0	-0.26	100	-
[1499]	26/09/04	9,400	9,400	9,380	9,380	+16.0	+0.17	312	-
[1499]	26/09/03	9,364	9,380	9,364	9,364	+14.0	+0.15	63	-
[1499]	26/09/02	9,232	9,500	9,232	9,350	+119.0	+1.29	362	-
[1499]	26/09/01	9,232	9,232	9,207	9,231	-1.0	-0.01	34	-
[1499]	26/08/31	9,211	9,232	9,211	9,232	0	+0.00	28	-
[1499]	26/08/28	9,220	9,232	9,206	9,232	+22.0	+0.24	207	-
[1499]	26/08/27	9,230	9,230	9,210	9,210	-18.0	-0.20	40	-
[1499]	26/08/26	9,228	9,231	9,228	9,228	+32.0	+0.35	123	-
[1499]	26/08/25	9,196	9,196	9,196	9,196	-19.0	-0.21	21	-
[1499]	26/08/24	9,169	9,215	9,169	9,215	+139.0	+1.53	128	-
[1499]	26/08/21	9,076	9,076	9,076	9,076	+5.0	+0.06	4	-
[1499]	26/08/20	9,071	9,071	9,071	9,071	+21.0	+0.23	1	-
[1499]	26/08/19	9,139	9,150	9,050	9,050	-89.0	-0.97	13	-
[1499]	26/08/18	9,150	9,150	8,973	9,139	-11.0	-0.12	88	-
[1499]	26/08/17	9,210	9,210	9,133	9,150	+56.0	+0.62	167	-
[1499]	26/08/14	9,170	9,170	9,094	9,094	-26.0	-0.29	4	-
[1499]	26/08/13	9,094	9,120	9,094	9,120	-89.0	-0.97	22	-
[1499]	26/08/12	9,091	9,209	9,091	9,209	+2.0	+0.02	62	-
[1499]	26/08/10	9,145	9,207	9,145	9,207	+66.0	+0.72	160	-
[1499]	26/08/07	9,141	9,141	9,133	9,141	0	+0.00	57	-
[1499]	26/08/06	－	－	－	9,141	－	－	0	-
[1499]	26/08/05	9,100	9,141	9,100	9,141	0	0.00	12	-
[1499]	26/08/04	9,150	9,150	9,141	9,141	-80	-0.87	22	-
[1499]	26/08/03	9,185	9,232	9,185	9,221	+121	+1.33	276	-
[1499]	26/07/31	9,100	9,100	9,100	9,100	－	－	163	-
[1499]	26/07/30	－	－	－	9,129	－	－	0	-
[1499]	26/07/29	9,232	9,279	9,102	9,129	-55	-0.60	465	-
[1499]	26/07/28	9,184	9,190	9,184	9,184	+9	+0.10	123	-
[1499]	26/07/27	9,155	9,175	9,000	9,175	+83	+0.91	69	-
[1499]	26/07/24	9,092	9,092	9,092	9,092	-58	-0.63	128	-
[1499]	26/07/23	9,045	9,150	9,045	9,150	+105	+1.16	464	-
[1499]	26/07/22	8,937	9,045	8,830	9,045	+258	+2.94	625	-
[1499]	26/07/21	8,887	8,887	8,787	8,787	-13	-0.15	23	-
[1499]	26/07/17	8,852	8,899	8,800	8,800	-39	-0.44	307	-
[1499]	26/07/16	8,836	8,839	8,836	8,839	+10	+0.11	178	-
[1499]	26/07/15	8,820	8,829	8,820	8,829	+70	+0.80	166	-
[1499]	26/07/14	8,799	8,799	8,702	8,759	+9	+0.10	84	-
[1499]	26/07/13	8,811	8,811	8,750	8,750	-21	-0.24	32	-
[1499]	26/07/10	8,750	8,800	8,750	8,771	+46	+0.53	181	-
[1499]	26/07/09	8,836	8,836	8,700	8,725	-112	-1.27	23	-
[1499]	26/07/08	8,723	8,840	8,722	8,837	+112	+1.28	302	-
[1499]	26/07/07	8,710	8,725	8,710	8,725	+55	+0.63	149	-
[1499]	26/07/06	8,626	8,700	8,626	8,670	+45	+0.52	41	-
[1499]	26/07/03	8,728	8,728	8,624	8,625	+47	+0.55	44	-
[1499]	26/07/02	8,580	8,850	8,510	8,578	-65	-0.75	588	-
[1499]	26/07/01	8,630	8,644	8,630	8,643	+38	+0.44	173	-
[1499]	26/06/30	8,623	8,623	8,605	8,605	-18	-0.21	12	-
[1499]	26/06/29	8,621	8,644	8,600	8,623	-17	-0.20	67	-
[1499]	26/06/26	8,601	8,665	8,500	8,640	-3	-0.03	428	-
[1499]	26/06/25	8,837	8,837	8,643	8,643	-44	-0.51	276	-
[1499]	26/06/24	8,680	8,687	8,680	8,687	+7	+0.08	91	-
[1499]	26/06/23	8,670	8,680	8,670	8,680	+17	+0.20	96	-
[1499]	26/06/22	8,700	8,899	8,625	8,663	-58	-0.67	503	-
[1499]	26/06/19	8,702	8,751	8,702	8,721	-24	-0.27	115	-
[1499]	26/06/18	8,783	8,783	8,740	8,745	-39	-0.44	182	-
[1499]	26/06/17	8,784	8,785	8,783	8,784	-69	-0.78	235	-
[1499]	26/06/16	8,853	8,853	8,850	8,853	-47	-0.53	145	-
[1499]	26/06/15	8,920	8,920	8,900	8,900	+76	+0.86	328	-
[1499]	26/06/12	8,870	8,870	8,822	8,824	+104	+1.19	108	-
[1499]	26/06/11	8,720	8,808	8,720	8,720	-10	-0.11	14	-
[1499]	26/06/10	8,700	8,745	8,700	8,730	-77	-0.87	143	-
[1499]	26/06/09	8,810	8,889	8,800	8,807	+22	+0.25	22	-
[1499]	26/06/08	8,712	8,785	8,712	8,785	0	0.00	23	-
[1499]	26/06/05	8,745	8,800	8,702	8,785	+85	+0.98	369	-
[1499]	26/06/04	8,761	8,761	8,700	8,700	-62	-0.71	226	-
[1499]	26/06/03	8,762	8,762	8,750	8,762	-95	-1.07	155	-
[1499]	26/06/02	8,800	8,955	8,750	8,857	-28	-0.32	404	-
[1499]	26/06/01	8,935	8,935	8,870	8,885	-15	-0.17	40	-
[1499]	26/05/29	8,913	8,915	8,832	8,900	+49	+0.55	105	-
[1499]	26/05/28	8,895	8,895	8,825	8,851	-49	-0.55	612	-
[1499]	26/05/27	8,950	9,195	8,896	8,900	-30	-0.34	289	-
[1499]	26/05/26	8,927	9,227	8,926	8,930	-91	-1.01	501	-
[1499]	26/05/25	9,021	9,021	9,000	9,021	-79	-0.87	163	-
[1499]	26/05/22	9,147	9,147	9,100	9,100	-50.0	-0.55	18	-
[1499]	26/05/21	9,143	9,150	9,143	9,150	+31.0	+0.34	32	-
[1499]	26/05/20	9,089	9,150	9,089	9,119	+30.0	+0.33	205	-
[1499]	26/05/19	9,089	9,089	9,075	9,089	+19.0	+0.21	5	-
[1499]	26/05/18	9,089	9,090	9,070	9,070	-10.0	-0.11	39	-
[1499]	26/05/15	9,070	9,080	9,060	9,080	+10.0	+0.11	41	-
[1499]	26/05/14	9,023	9,070	8,995	9,070	+70.0	+0.78	912	-
[1499]	26/05/13	9,000	9,023	9,000	9,000	0	+0.00	105	-
[1499]	26/05/12	9,000	9,000	9,000	9,000	0	+0.00	360	-
[1499]	26/05/11	8,950	9,005	8,926	9,000	+1.0	+0.01	519	-
[1499]	26/05/08	9,002	9,009	8,999	8,999	-46.0	-0.51	347	-
[1499]	26/05/07	9,130	9,130	9,001	9,045	+4.0	+0.04	135	-
[1499]	26/05/01	9,054	9,054	9,040	9,041	-9.0	-0.10	37	-
[1499]	26/04/30	9,048	9,057	9,048	9,050	+38.0	+0.42	14	-
[1499]	26/04/28	9,012	9,012	9,002	9,012	-37.0	-0.41	138	-
[1499]	26/04/27	9,109	9,109	9,049	9,049	-1	-0.01	88	-
[1499]	26/04/24	9,124	9,124	9,050	9,050	-31	-0.34	118	-
[1499]	26/04/23	9,088	9,088	9,055	9,081	-82	-0.89	176	-
[1499]	26/04/22	9,165	9,165	9,163	9,163	+12	+0.13	27	-
[1499]	26/04/21	9,159	9,159	9,151	9,151	+1	+0.01	30	-
[1499]	26/04/20	9,214	9,214	9,150	9,150	-17	-0.19	144	-
[1499]	26/04/17	9,175	9,242	9,160	9,167	-10	-0.11	42	-
[1499]	26/04/16	9,192	9,319	9,177	9,177	-23	-0.25	299	-
[1499]	26/04/15	9,258	9,259	9,200	9,200	-20	-0.22	105	-
[1499]	26/04/14	9,280	9,280	9,220	9,220	-87	-0.93	455	-
[1499]	26/04/13	9,597	9,597	9,293	9,307	-140	-1.48	393	-
[1499]	26/04/10	9,512	9,512	9,299	9,447	+3	+0.03	140	-
[1499]	26/04/09	9,444	9,444	9,144	9,444	-83	-0.87	351	-
[1499]	26/04/08	9,669	9,669	9,514	9,527	-69	-0.72	500	-
[1499]	26/04/07	9,655	9,655	9,596	9,596	-59	-0.61	3	-
[1499]	26/04/06	9,697	9,697	9,547	9,655	+35	+0.36	70	-
[1499]	26/04/03	9,710	9,764	9,614	9,620	-35	-0.36	557	-
[1499]	26/04/02	9,655	9,655	9,650	9,655	-45	-0.46	52	-
[1499]	26/04/01	9,699	9,700	9,586	9,700	+1	+0.01	90	-
[1499]	26/03/31	9,451	9,699	9,451	9,699	+98	+1.02	59	-
[1499]	26/03/30	9,686	9,686	9,451	9,601	+51	+0.53	403	-
[1499]	26/03/27	9,502	9,550	9,502	9,550	+51	+0.54	157	-
[1499]	26/03/26	9,489	9,499	9,489	9,499	+59	+0.63	98	-
[1499]	26/03/25	9,425	9,450	9,402	9,440	+55	+0.59	80	-
[1499]	26/03/24	9,425	9,425	9,383	9,385	-10	-0.11	316	-
[1499]	26/03/23	9,425	9,425	9,375	9,395	-30	-0.32	49	-
[1499]	26/03/19	9,380	9,425	9,380	9,425	+49	+0.52	319	-
[1499]	26/03/18	9,376	9,376	9,375	9,376	+1	+0.01	57	-
[1499]	26/03/17	9,376	9,376	9,265	9,375	+5	+0.05	28	-
[1499]	26/03/16	9,368	9,373	9,278	9,370	+22	+0.24	18	-
[1499]	26/03/13	9,221	9,348	9,221	9,348	+18	+0.19	354	-
[1499]	26/03/12	9,331	9,331	9,330	9,330	-4	-0.04	10	-
[1499]	26/03/11	9,370	9,370	9,334	9,334	-34	-0.36	16	-
[1499]	26/03/10	9,367	9,368	9,367	9,368	+112	+1.21	302	-
[1499]	26/03/09	9,352	9,352	9,256	9,256	-94	-1.01	104	-
[1499]	26/03/06	9,350	9,350	9,350	9,350	-9	-0.10	24	-
[1499]	26/03/05	9,360	9,360	9,300	9,359	+33	+0.35	46	-
[1499]	26/03/04	9,390	9,390	9,325	9,326	+9	+0.10	161	-
[1499]	26/03/03	9,392	9,392	9,317	9,317	-79	-0.84	11	-
[1499]	26/03/02	9,425	9,425	9,292	9,396	-25	-0.27	128	-
[1499]	26/02/27	9,421	9,421	9,404	9,421	+2	+0.02	9	-
[1499]	26/02/26	9,400	9,419	9,315	9,419	+20	+0.21	20	-
[1499]	26/02/25	9,350	9,404	9,313	9,399	-1	-0.01	28	-
[1499]	26/02/24	9,248	9,421	9,248	9,400	+2	+0.02	888	-
[1499]	26/02/20	9,425	9,500	9,395	9,398	-2	-0.02	330	-
[1499]	26/02/19	9,425	9,425	9,391	9,400	-25	-0.27	67	-
[1499]	26/02/18	9,411	9,425	9,411	9,425	+14	+0.15	68	-
[1499]	26/02/17	9,411	9,411	9,411	9,411	-1	-0.01	1	-
[1499]	26/02/16	9,412	9,418	9,412	9,412	+19	+0.20	228	-
[1499]	26/02/13	9,348	9,399	9,347	9,393	+91	+0.98	315	-
[1499]	26/02/12	9,350	9,350	9,302	9,302	+16	+0.17	128	-
[1499]	26/02/10	9,286	9,288	9,284	9,286	-66	-0.71	243	-
[1499]	26/02/09	9,354	9,399	9,352	9,352	-1	-0.01	232	-
[1499]	26/02/06	9,163	9,354	9,163	9,353	+40	+0.43	458	-
[1499]	26/02/05	9,235	9,313	9,235	9,313	+78	+0.84	378	-
[1499]	26/02/04	9,226	9,235	9,194	9,235	+55	+0.60	112	-
[1499]	26/02/03	9,178	9,180	9,000	9,180	+80	+0.88	381	-
[1499]	26/02/02	9,186	9,186	9,098	9,100	+5	+0.05	36	-
[1499]	26/01/30	9,150	9,155	9,089	9,095	-35	-0.38	80	-
[1499]	26/01/29	9,164	9,164	9,055	9,130	+32	+0.35	33	-
[1499]	26/01/28	9,173	9,173	9,098	9,098	-8	-0.09	67	-
[1499]	26/01/27	9,173	9,173	9,106	9,106	+3	+0.03	29	-
[1499]	26/01/26	9,103	9,103	9,103	9,103	0	0.00	45	-
[1499]	26/01/23	9,198	9,198	9,103	9,103	-81	-0.88	135	-
[1499]	26/01/22	9,184	9,184	9,184	9,184	+8	+0.09	225	-
[1499]	26/01/21	9,185	9,187	9,176	9,176	-11	-0.12	72	-
[1499]	26/01/20	9,161	9,188	9,161	9,187	+27	+0.29	32	-
[1499]	26/01/19	9,238	9,238	9,160	9,160	-34	-0.37	21	-
[1499]	26/01/16	9,244	9,244	9,120	9,194	-15	-0.16	48	-
[1499]	26/01/15	9,159	9,259	9,158	9,209	+79	+0.87	338	-
[1499]	26/01/14	9,120	9,164	9,104	9,130	-35	-0.38	60	-
[1499]	26/01/13	9,170	9,173	9,116	9,165	-3	-0.03	899	-
[1499]	26/01/09	9,170	9,170	9,057	9,168	+111	+1.23	83	-
[1499]	26/01/08	9,050	9,057	9,039	9,057	+25	+0.28	54	-
[1499]	26/01/07	9,119	9,159	9,032	9,032	-83	-0.91	342	-
[1499]	26/01/06	9,150	9,150	9,055	9,115	-35	-0.38	70	-
[1499]	26/01/05	9,076	9,150	9,068	9,150	+110	+1.22	462	-
[1499]	25/12/30	9,089	9,098	9,040	9,040	+6	+0.07	453	-
[1499]	25/12/29	9,002	9,034	9,002	9,034	+18	+0.20	104	-
[1499]	25/12/26	9,077	9,077	8,999	9,016	-19	-0.21	295	-
[1499]	25/12/25	9,037	9,037	9,027	9,035	+6	+0.07	134	-
[1499]	25/12/24	9,029	9,029	9,029	9,029	+20	+0.22	331	-
[1499]	25/12/23	9,022	9,022	8,950	9,009	+38	+0.42	472	-
[1499]	25/12/22	9,029	9,060	8,952	8,971	-30	-0.33	379	-
[1499]	25/12/19	9,029	9,030	9,001	9,001	+1	+0.01	408	-
[1499]	25/12/18	9,025	9,025	9,000	9,000	-25	-0.28	346	-
[1499]	25/12/17	9,029	9,030	8,943	9,025	+83	+0.93	389	-
[1499]	25/12/16	9,000	9,030	8,930	8,942	-22	-0.25	459	-
[1499]	25/12/15	9,027	9,027	8,960	8,964	+4	+0.04	399	-
[1499]	25/12/12	8,950	8,960	8,929	8,960	-1	-0.01	149	-
[1499]	25/12/11	8,987	8,987	8,961	8,961	-8	-0.09	94	-
[1499]	25/12/10	8,960	8,969	8,960	8,969	+19	+0.21	75	-
[1499]	25/12/09	8,950	8,950	8,950	8,950	-1	-0.01	67	-
[1499]	25/12/08	8,985	8,985	8,950	8,951	+2	+0.02	58	-
[1499]	25/12/05	8,950	8,965	8,949	8,949	0	0.00	119	-
[1499]	25/12/04	8,950	8,950	8,949	8,949	-1	-0.01	159	-
[1499]	25/12/03	8,970	8,970	8,950	8,950	0	0.00	380	-
[1499]	25/12/02	8,945	8,950	8,940	8,950	+5	+0.06	472	-
[1499]	25/12/01	8,945	8,945	8,923	8,945	+5	+0.06	404	-
[1499]	25/11/28	8,902	8,940	8,902	8,940	-5	-0.06	221	-
[1499]	25/11/27	8,931	8,948	8,905	8,945	+1	+0.01	158	-
[1499]	25/11/26	8,945	8,945	8,933	8,944	+22	+0.25	1,393	-
[1499]	25/11/25	8,939	8,941	8,852	8,922	+71	+0.80	318	-
[1499]	25/11/21	8,851	8,875	8,851	8,851	-23	-0.26	17	-
[1499]	25/11/20	8,931	8,931	8,800	8,874	+25	+0.28	425	-
[1499]	25/11/19	8,849	8,850	8,849	8,849	-32	-0.36	33	-
[1499]	25/11/18	8,884	8,930	8,800	8,881	-34	-0.38	1,201	-
[1499]	25/11/17	8,915	8,941	8,814	8,915	+17	+0.19	695	-
[1499]	25/11/14	8,899	8,919	8,813	8,898	+14	+0.16	89	-
[1499]	25/11/13	8,803	8,929	8,803	8,884	+96	+1.09	159	-
[1499]	25/11/12	8,770	8,930	8,770	8,788	+18	+0.21	1,341	-
[1499]	25/11/11	8,770	8,778	8,770	8,770	-5	-0.06	94	-
[1499]	25/11/10	8,782	8,790	8,775	8,775	+74	+0.85	335	-
[1499]	25/11/07	8,752	8,763	8,701	8,701	-43	-0.49	95	-
[1499]	25/11/06	8,738	8,744	8,738	8,744	+7	+0.08	3	-
[1499]	25/11/05	8,750	8,750	8,690	8,737	+22	+0.25	87	-
[1499]	25/11/04	8,745	8,745	8,687	8,715	-46	-0.53	763	-
[1499]	25/10/31	8,764	8,764	8,750	8,761	-11	-0.13	82	-
[1499]	25/10/30	8,775	8,775	8,730	8,772	-27	-0.31	626	-
[1499]	25/10/29	8,790	8,799	8,785	8,799	+9	+0.10	220	-
[1499]	25/10/28	8,875	8,875	8,783	8,790	-17	-0.19	205	-
[1499]	25/10/27	8,848	8,848	8,795	8,807	-41	-0.46	607	-
[1499]	25/10/24	8,900	8,900	8,800	8,848	+16	+0.18	1,777	-
[1499]	25/10/23	8,873	8,874	8,809	8,832	-19	-0.21	105	-
[1499]	25/10/22	8,760	8,941	8,752	8,851	+81	+0.92	657	-
[1499]	25/10/21	8,785	8,786	8,761	8,770	-8	-0.09	116	-
[1499]	25/10/20	8,780	8,790	8,760	8,778	+9	+0.10	652	-
[1499]	25/10/17	8,791	8,791	8,769	8,769	-27	-0.31	350	-
[1499]	25/10/16	8,861	8,861	8,780	8,796	-54	-0.61	858	-
[1499]	25/10/15	8,887	8,887	8,800	8,850	+30	+0.34	612	-
[1499]	25/10/14	8,968	8,968	8,780	8,820	-152	-1.69	921	-
[1499]	25/10/10	8,904	8,982	8,794	8,972	-11	-0.12	1,104	-
[1499]	25/10/09	8,900	8,983	8,900	8,983	-134	-1.47	467	-
[1499]	25/10/08	9,002	9,119	9,002	9,117	-5	-0.05	761	-
[1499]	25/10/07	8,996	9,130	8,951	9,122	+171	+1.91	167	-
[1499]	25/10/06	8,994	8,995	8,935	8,951	-43	-0.48	2,048	-
[1499]	25/10/03	9,026	9,026	8,994	8,994	-10	-0.11	319	-
[1499]	25/10/02	9,100	9,100	9,003	9,004	-31	-0.34	307	-
[1499]	25/10/01	9,100	9,100	9,035	9,035	-64	-0.70	146	-
[1499]	25/09/30	9,099	9,099	9,033	9,099	+5	+0.05	201	-
[1499]	25/09/29	9,118	9,120	9,052	9,094	-23	-0.25	127	-
[1499]	25/09/26	9,070	9,117	9,051	9,117	+47	+0.52	181	-
[1499]	25/09/25	9,138	9,138	9,050	9,070	-113	-1.23	347	-
[1499]	25/09/24	9,185	9,185	9,045	9,183	-44	-0.48	595	-
[1499]	25/09/22	9,120	9,227	9,100	9,227	+127	+1.40	71	-
[1499]	25/09/19	9,100	9,100	9,065	9,100	-11	-0.12	336	-
[1499]	25/09/18	9,160	9,160	9,047	9,111	+28	+0.31	227	-
[1499]	25/09/17	9,208	9,208	9,083	9,083	-100	-1.09	48	-
[1499]	25/09/16	9,190	9,190	9,045	9,183	+58	+0.64	865	-
[1499]	25/09/12	9,210	9,210	9,102	9,125	-6	-0.07	164	-
[1499]	25/09/11	9,238	9,238	9,131	9,131	-46	-0.50	321	-
[1499]	25/09/10	9,200	9,203	9,177	9,177	-40	-0.43	55	-
[1499]	25/09/09	9,244	9,244	9,200	9,217	-22	-0.24	33	-
[1499]	25/09/08	9,240	9,240	9,230	9,239	+2	+0.02	58	-
[1499]	25/09/05	9,239	9,239	9,237	9,237	+13	+0.14	26	-