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
[273A]	26/10/29	8,910	8,997	8,910	8,948	+43.0	+0.48	342	-
[273A]	26/10/28	8,900	8,997	8,900	8,905	+190.0	+2.18	106	-
[273A]	26/10/27	8,690	8,777	8,690	8,715	+249.0	+2.94	433	-
[273A]	26/10/26	8,500	8,510	8,360	8,466	-234.0	-2.69	508	-
[273A]	26/10/23	8,900	8,900	8,610	8,700	-200.0	-2.25	348	-
[273A]	26/10/22	8,960	8,970	8,873	8,900	-79.0	-0.88	219	-
[273A]	26/10/21	9,000	9,000	8,963	8,979	-71.0	-0.78	390	-
[273A]	26/10/20	9,100	9,100	9,010	9,050	-50.0	-0.55	115	-
[273A]	26/10/19	9,080	9,100	9,080	9,100	-10.0	-0.11	104	-
[273A]	26/10/16	9,099	9,110	9,090	9,110	+11.0	+0.12	190	-
[273A]	26/10/15	9,080	9,099	9,004	9,099	-151.0	-1.63	256	-
[273A]	26/10/14	9,200	9,250	9,200	9,250	+49.0	+0.53	143	-
[273A]	26/10/13	9,240	9,240	9,200	9,201	-79.0	-0.85	276	-
[273A]	26/10/09	9,310	9,310	9,280	9,280	-40.0	-0.43	97	-
[273A]	26/10/08	9,429	9,429	9,320	9,320	-70.0	-0.75	31	-
[273A]	26/10/07	9,333	9,419	9,333	9,390	-28.0	-0.30	64	-
[273A]	26/10/06	9,333	9,418	9,281	9,418	+116.0	+1.25	77	-
[273A]	26/10/05	9,290	9,310	9,290	9,302	+12.0	+0.13	128	-
[273A]	26/10/02	9,350	9,350	9,290	9,290	-70.0	-0.75	66	-
[273A]	26/10/01	9,310	9,380	9,300	9,360	+60.0	+0.65	82	-
[273A]	26/09/30	9,440	9,440	9,290	9,300	-130.0	-1.38	352	-
[273A]	26/09/29	9,450	9,460	9,428	9,430	-101.0	-1.06	240	-
[273A]	26/09/28	9,570	9,570	9,479	9,531	+61.0	+0.64	46	-
[273A]	26/09/25	9,500	9,500	9,460	9,470	-40.0	-0.42	160	-
[273A]	26/09/24	9,540	9,540	9,480	9,510	-40.0	-0.42	132	-
[273A]	26/09/18	9,799	9,799	9,451	9,550	-150.0	-1.55	444	-
[273A]	26/09/17	9,650	9,740	9,650	9,700	+99.0	+1.03	23	-
[273A]	26/09/16	9,690	9,699	9,557	9,601	-119.0	-1.22	150	-
[273A]	26/09/15	9,710	9,729	9,700	9,720	+66.0	+0.68	68	-
[273A]	26/09/14	9,590	9,658	9,500	9,654	-15.0	-0.16	209	-
[273A]	26/09/11	9,779	9,780	9,666	9,669	+3.0	+0.03	81	-
[273A]	26/09/10	9,770	9,770	9,661	9,666	-129.0	-1.32	161	-
[273A]	26/09/09	9,789	9,796	9,660	9,795	+15.0	+0.15	247	-
[273A]	26/09/08	9,820	9,820	9,700	9,780	-50.0	-0.51	299	-
[273A]	26/09/07	9,979	9,979	9,830	9,830	-150.0	-1.50	180	-
[273A]	26/09/04	10,000	10,000	9,901	9,980	-40.0	-0.40	169	-
[273A]	26/09/03	10,120	10,210	10,015	10,020	-185.0	-1.81	218	-
[273A]	26/09/02	10,295	10,295	10,100	10,205	+50.0	+0.49	39	-
[273A]	26/09/01	10,300	10,300	10,155	10,155	-15.0	-0.15	54	-
[273A]	26/08/31	10,250	10,250	10,160	10,170	-80.0	-0.78	159	-
[273A]	26/08/28	10,295	10,310	10,250	10,250	-10.0	-0.10	98	-
[273A]	26/08/27	10,290	10,290	10,250	10,260	+40.0	+0.39	152	-
[273A]	26/08/26	10,230	10,230	10,210	10,220	+40.0	+0.39	91	-
[273A]	26/08/25	10,190	10,200	10,170	10,180	+150.0	+1.50	208	-
[273A]	26/08/24	10,220	10,250	10,030	10,030	+30.0	+0.30	362	-
[273A]	26/08/21	9,920	10,000	9,920	10,000	+70.0	+0.70	419	-
[273A]	26/08/20	9,901	10,000	9,901	9,930	-70.0	-0.70	26	-
[273A]	26/08/19	9,950	10,000	9,950	10,000	+51.0	+0.51	111	-
[273A]	26/08/18	9,950	9,950	9,890	9,949	+9.0	+0.09	137	-
[273A]	26/08/17	9,910	9,940	9,900	9,940	+71.0	+0.72	118	-
[273A]	26/08/14	9,870	9,870	9,790	9,869	-11.0	-0.11	84	-
[273A]	26/08/13	9,850	9,880	9,850	9,880	+50.0	+0.51	184	-
[273A]	26/08/12	9,856	9,900	9,830	9,830	-20.0	-0.20	191	-
[273A]	26/08/10	9,859	9,860	9,778	9,850	+75.0	+0.77	40	-
[273A]	26/08/07	9,770	9,849	9,770	9,775	-25.0	-0.26	18	-
[273A]	26/08/06	9,799	9,800	9,750	9,800	+60.0	+0.62	49	-
[273A]	26/08/05	9,798	9,798	9,740	9,740	+40.0	+0.41	82	-
[273A]	26/08/04	9,799	9,799	9,690	9,700	+60.0	+0.62	65	-
[273A]	26/08/03	9,740	9,740	9,600	9,640	-180.0	-1.83	255	-
[273A]	26/07/31	9,810	9,840	9,800	9,820	-69.0	-0.70	74	-
[273A]	26/07/30	9,875	9,896	9,855	9,889	+14.0	+0.14	25	-
[273A]	26/07/29	10,000	10,000	9,850	9,875	-125.0	-1.25	40	-
[273A]	26/07/28	10,045	10,045	9,920	10,000	+50.0	+0.50	137	-
[273A]	26/07/27	10,000	10,000	9,911	9,950	0	+0.00	69	-
[273A]	26/07/24	9,950	9,950	9,930	9,950	+50.0	+0.51	78	-
[273A]	26/07/23	9,890	9,910	9,890	9,900	+80.0	+0.81	277	-
[273A]	26/07/22	9,820	9,899	9,820	9,820	+20.0	+0.20	143	-
[273A]	26/07/21	9,770	9,800	9,770	9,800	+100.0	+1.03	94	-
[273A]	26/07/17	9,848	9,848	9,700	9,700	-148	-1.50	401	-
[273A]	26/07/16	9,848	9,860	9,710	9,848	0	0.00	248	-
[273A]	26/07/15	9,950	9,950	9,730	9,848	-50	-0.51	108	-
[273A]	26/07/14	9,801	9,899	9,790	9,898	+96	+0.98	82	-
[273A]	26/07/13	9,920	9,930	9,802	9,802	-108	-1.09	108	-
[273A]	26/07/10	9,970	9,970	9,807	9,910	+20	+0.20	59	-
[273A]	26/07/09	9,938	9,938	9,890	9,890	+10	+0.10	40	-
[273A]	26/07/08	9,879	9,994	9,860	9,880	+1	+0.01	130	-
[273A]	26/07/07	9,909	9,929	9,760	9,879	-30	-0.30	132	-
[273A]	26/07/06	9,910	9,910	9,823	9,909	-21	-0.21	87	-
[273A]	26/07/03	10,105	10,105	9,826	9,930	-25	-0.25	381	-
[273A]	26/07/02	10,020	10,020	9,930	9,955	+85	+0.86	23	-
[273A]	26/07/01	9,850	9,870	9,850	9,870	+10	+0.10	82	-
[273A]	26/06/30	10,100	10,100	9,840	9,860	-90	-0.90	47	-
[273A]	26/06/29	9,960	9,960	9,950	9,950	-10	-0.10	37	-
[273A]	26/06/26	10,020	10,020	9,940	9,960	-60	-0.60	56	-
[273A]	26/06/25	10,060	10,060	10,010	10,020	-80	-0.79	107	-
[273A]	26/06/24	10,100	10,100	10,080	10,100	+30	+0.30	46	-
[273A]	26/06/23	10,120	10,120	10,040	10,070	-10	-0.10	145	-
[273A]	26/06/22	10,100	10,100	10,060	10,080	-30	-0.30	310	-
[273A]	26/06/19	10,100	10,150	10,100	10,110	+40	+0.40	212	-
[273A]	26/06/18	10,095	10,110	10,060	10,070	+20	+0.20	259	-
[273A]	26/06/17	10,050	10,075	10,050	10,050	+69	+0.69	467	-
[273A]	26/06/16	10,090	10,090	9,970	9,981	-119	-1.18	75	-
[273A]	26/06/15	10,060	10,100	10,060	10,100	+108	+1.08	194	-
[273A]	26/06/12	10,000	10,000	9,990	9,992	+82	+0.83	406	-
[273A]	26/06/11	9,881	9,910	9,881	9,910	-50	-0.50	125	-
[273A]	26/06/10	9,970	9,980	9,811	9,960	+90	+0.91	245	-
[273A]	26/06/09	9,802	9,902	9,802	9,870	-32	-0.32	160	-
[273A]	26/06/08	9,950	9,950	9,900	9,902	-56	-0.56	46	-
[273A]	26/06/05	9,970	9,970	9,841	9,958	+83	+0.84	32	-
[273A]	26/06/04	9,970	9,970	9,870	9,875	-16	-0.16	136	-
[273A]	26/06/03	9,910	9,979	9,890	9,891	+69	+0.70	346	-
[273A]	26/06/02	9,899	9,899	9,820	9,822	-168	-1.68	91	-
[273A]	26/06/01	9,950	9,996	9,950	9,990	-6	-0.06	201	-
[273A]	26/05/29	9,952	9,996	9,900	9,996	+61	+0.61	50	-
[273A]	26/05/28	9,906	9,951	9,900	9,935	-65	-0.65	262	-
[273A]	26/05/27	10,000	10,000	9,901	10,000	0	0.00	66	-
[273A]	26/05/26	9,990	10,000	9,901	10,000	+16	+0.16	288	-
[273A]	26/05/25	9,955	9,984	9,761	9,984	+84	+0.85	112	-
[273A]	26/05/22	9,765	9,900	9,765	9,900	+40.0	+0.41	56	-
[273A]	26/05/21	9,855	9,860	9,751	9,860	+110.0	+1.13	241	-
[273A]	26/05/20	9,856	9,856	9,750	9,750	-106.0	-1.08	71	-
[273A]	26/05/19	9,858	9,858	9,761	9,856	+96.0	+0.98	107	-
[273A]	26/05/18	9,880	9,880	9,755	9,760	+8.0	+0.08	161	-
[273A]	26/05/15	9,825	9,827	9,751	9,752	-67.0	-0.68	37	-
[273A]	26/05/14	9,880	9,880	9,750	9,819	-71.0	-0.72	95	-
[273A]	26/05/13	9,900	9,900	9,890	9,890	+2.0	+0.02	74	-
[273A]	26/05/12	9,900	9,900	9,820	9,888	+138.0	+1.42	79	-
[273A]	26/05/11	9,899	9,899	9,740	9,750	+60.0	+0.62	216	-
[273A]	26/05/08	9,684	9,690	9,600	9,690	+90.0	+0.94	494	-
[273A]	26/05/07	9,670	9,680	9,530	9,600	-283.0	-2.86	602	-
[273A]	26/05/01	9,910	10,010	9,883	9,883	-117.0	-1.17	226	-
[273A]	26/04/30	10,125	10,145	9,997	10,000	+1.0	+0.01	332	-
[273A]	26/04/28	10,140	10,140	9,999	9,999	+9.0	+0.09	220	-
[273A]	26/04/27	10,055	10,185	9,990	9,990	+18	+0.18	331	-
[273A]	26/04/24	9,990	9,990	9,901	9,972	-48	-0.48	355	-
[273A]	26/04/23	10,050	10,140	10,020	10,020	-80	-0.79	163	-
[273A]	26/04/22	10,160	10,160	10,100	10,100	-20	-0.20	53	-
[273A]	26/04/21	10,280	10,280	10,110	10,120	-60	-0.59	232	-
[273A]	26/04/20	10,280	10,280	10,155	10,180	-100	-0.97	66	-
[273A]	26/04/17	10,380	10,400	10,280	10,280	-90	-0.87	226	-
[273A]	26/04/16	10,440	10,440	10,280	10,370	0	0.00	177	-
[273A]	26/04/15	10,355	10,380	10,230	10,370	+140	+1.37	283	-
[273A]	26/04/14	10,220	10,350	10,220	10,230	+130	+1.29	259	-
[273A]	26/04/13	10,145	10,145	10,100	10,100	+30	+0.30	86	-
[273A]	26/04/10	10,090	10,100	10,070	10,070	+40	+0.40	669	-
[273A]	26/04/09	10,025	10,100	10,010	10,030	-120	-1.18	225	-
[273A]	26/04/08	10,110	10,150	10,005	10,150	+55	+0.54	107	-
[273A]	26/04/07	10,055	10,100	10,050	10,095	+45	+0.45	73	-
[273A]	26/04/06	10,100	10,100	10,005	10,050	-25	-0.25	78	-
[273A]	26/04/03	10,095	10,100	10,055	10,075	-20	-0.20	148	-
[273A]	26/04/02	10,125	10,125	10,000	10,095	-15	-0.15	230	-
[273A]	26/04/01	10,110	10,120	10,075	10,110	-15	-0.15	308	-
[273A]	26/03/31	10,140	10,140	10,015	10,125	+125	+1.25	159	-
[273A]	26/03/30	10,150	10,150	10,000	10,000	-5	-0.05	437	-
[273A]	26/03/27	10,025	10,050	9,910	10,005	+95	+0.96	235	-
[273A]	26/03/26	9,850	10,015	9,848	9,910	+60	+0.61	365	-
[273A]	26/03/25	9,810	9,855	9,801	9,850	+130	+1.34	729	-
[273A]	26/03/24	9,544	9,765	9,544	9,720	+204	+2.14	338	-
[273A]	26/03/23	9,690	9,690	9,506	9,516	-374	-3.78	316	-
[273A]	26/03/19	9,863	9,996	9,863	9,890	+27	+0.27	149	-
[273A]	26/03/18	9,949	10,100	9,860	9,863	+20	+0.20	172	-
[273A]	26/03/17	9,999	9,999	9,843	9,843	+31	+0.32	85	-
[273A]	26/03/16	10,040	10,050	9,793	9,812	-97	-0.98	415	-
[273A]	26/03/13	9,832	10,020	9,750	9,909	+44	+0.45	522	-
[273A]	26/03/12	9,865	9,865	9,820	9,865	0	0.00	120	-
[273A]	26/03/11	9,760	9,899	9,750	9,865	+134	+1.38	282	-
[273A]	26/03/10	9,780	9,915	9,731	9,731	-49	-0.50	540	-
[273A]	26/03/09	9,970	9,970	9,680	9,780	+230	+2.41	1,355	-
[273A]	26/03/06	9,717	9,717	9,550	9,550	-17	-0.18	205	-
[273A]	26/03/05	9,850	9,850	9,567	9,567	+167	+1.78	348	-
[273A]	26/03/04	9,430	9,599	9,400	9,400	-14	-0.15	382	-
[273A]	26/03/03	9,500	9,600	9,360	9,414	-103	-1.08	865	-
[273A]	26/03/02	9,510	9,597	9,500	9,517	-108	-1.12	686	-
[273A]	26/02/27	9,590	9,650	9,588	9,625	-135	-1.38	892	-
[273A]	26/02/26	9,790	9,800	9,760	9,760	-39	-0.40	248	-
[273A]	26/02/25	9,799	9,800	9,780	9,799	+31	+0.32	134	-
[273A]	26/02/24	9,730	9,780	9,730	9,768	+18	+0.18	366	-
[273A]	26/02/20	9,780	9,899	9,750	9,750	-150	-1.52	308	-
[273A]	26/02/19	9,939	9,939	9,900	9,900	+130	+1.33	277	-
[273A]	26/02/18	9,998	9,998	9,760	9,770	-30	-0.31	394	-
[273A]	26/02/17	9,900	9,900	9,800	9,800	-100	-1.01	479	-
[273A]	26/02/16	10,030	10,030	9,900	9,900	-36	-0.36	529	-
[273A]	26/02/13	9,940	9,950	9,918	9,936	+20	+0.20	194	-
[273A]	26/02/12	10,010	10,010	9,915	9,916	-109	-1.09	1,345	-
[273A]	26/02/10	10,100	10,100	10,025	10,025	-70	-0.69	433	-
[273A]	26/02/09	10,020	10,250	10,020	10,095	+75	+0.75	652	-
[273A]	26/02/06	10,270	10,270	9,991	10,020	-140	-1.38	838	-
[273A]	26/02/05	10,200	10,200	10,150	10,160	+40	+0.40	397	-
[273A]	26/02/04	10,170	10,170	10,100	10,120	+30	+0.30	259	-
[273A]	26/02/03	10,030	10,090	9,875	10,090	+210	+2.13	494	-
[273A]	26/02/02	10,020	10,020	9,880	9,880	-150	-1.50	892	-
[273A]	26/01/30	10,080	10,120	10,030	10,030	-100	-0.99	450	-
[273A]	26/01/29	10,130	10,160	10,020	10,130	+55	+0.55	629	-
[273A]	26/01/28	10,160	10,200	10,050	10,075	+25	+0.25	771	-
[273A]	26/01/27	10,200	10,750	10,050	10,050	-130	-1.28	1,349	-
[273A]	26/01/26	10,385	10,750	10,000	10,180	+130	+1.29	1,625	-
[273A]	26/01/23	10,030	10,070	9,954	10,050	+100	+1.01	565	-
[273A]	26/01/22	9,950	9,950	9,949	9,950	+70	+0.71	109	-
[273A]	26/01/21	9,888	9,943	9,880	9,880	-8	-0.08	556	-
[273A]	26/01/20	9,899	9,900	9,860	9,888	+36	+0.37	123	-
[273A]	26/01/19	9,951	9,951	9,850	9,852	-36	-0.36	569	-
[273A]	26/01/16	9,880	10,010	9,800	9,888	-112	-1.12	366	-
[273A]	26/01/15	10,000	10,100	9,902	10,000	-10	-0.10	1,042	-
[273A]	26/01/14	9,890	10,010	9,881	10,010	+300	+3.09	729	-
[273A]	26/01/13	9,700	9,748	9,655	9,710	+140	+1.46	981	-
[273A]	26/01/09	9,749	9,749	9,552	9,570	+70	+0.74	353	-
[273A]	26/01/08	9,499	9,550	9,499	9,500	+57	+0.60	424	-
[273A]	26/01/07	9,370	9,499	9,370	9,443	+210	+2.27	526	-
[273A]	26/01/06	9,200	9,324	9,152	9,233	+83	+0.91	578	-
[273A]	26/01/05	9,422	9,422	9,150	9,150	-122	-1.32	1,383	-
[273A]	25/12/30	9,350	9,350	9,251	9,272	-58	-0.62	435	-
[273A]	25/12/29	9,221	9,340	9,221	9,330	+43	+0.46	374	-
[273A]	25/12/26	9,250	9,287	9,250	9,287	+34	+0.37	397	-
[273A]	25/12/25	9,270	9,270	9,220	9,253	-34	-0.37	375	-
[273A]	25/12/24	9,250	9,288	9,230	9,287	+29	+0.31	205	-
[273A]	25/12/23	9,179	9,258	9,179	9,258	+76	+0.83	669	-
[273A]	25/12/22	9,227	9,227	9,180	9,182	+3	+0.03	267	-
[273A]	25/12/19	9,189	9,189	9,102	9,179	+70	+0.77	66	-
[273A]	25/12/18	9,148	9,148	9,109	9,109	-1	-0.01	113	-
[273A]	25/12/17	9,248	9,248	9,010	9,110	-45	-0.49	846	-
[273A]	25/12/16	9,250	9,399	9,152	9,155	-95	-1.03	342	-
[273A]	25/12/15	9,280	9,290	9,240	9,250	-61	-0.66	387	-
[273A]	25/12/12	9,330	9,339	9,302	9,311	+8	+0.09	202	-
[273A]	25/12/11	9,300	9,330	9,289	9,303	-27	-0.29	87	-
[273A]	25/12/10	9,291	9,338	9,291	9,330	+20	+0.21	180	-
[273A]	25/12/09	9,370	9,370	9,289	9,310	-48	-0.51	192	-
[273A]	25/12/08	9,450	9,450	9,289	9,358	+98	+1.06	305	-
[273A]	25/12/05	9,260	9,270	9,250	9,260	+10	+0.11	333	-
[273A]	25/12/04	9,200	9,250	9,199	9,250	+50	+0.54	283	-
[273A]	25/12/03	9,220	9,229	9,200	9,200	-30	-0.33	402	-
[273A]	25/12/02	9,498	9,498	9,210	9,230	-1	-0.01	455	-
[273A]	25/12/01	9,710	9,710	9,200	9,231	-29	-0.31	1,138	-
[273A]	25/11/28	9,370	9,370	9,231	9,260	-20	-0.22	239	-
[273A]	25/11/27	9,383	9,383	9,236	9,280	-70	-0.75	545	-
[273A]	25/11/26	9,440	9,440	9,235	9,350	-98	-1.04	357	-
[273A]	25/11/25	9,450	9,481	9,425	9,448	-32	-0.34	260	-
[273A]	25/11/21	9,510	9,530	9,421	9,480	-119	-1.24	338	-
[273A]	25/11/20	9,453	9,600	9,453	9,599	+94	+0.99	151	-
[273A]	25/11/19	9,390	9,579	9,390	9,505	+145	+1.55	383	-
[273A]	25/11/18	9,498	9,500	9,351	9,360	-81	-0.86	233	-
[273A]	25/11/17	9,597	9,597	9,400	9,441	-61	-0.64	537	-
[273A]	25/11/14	9,591	9,640	9,502	9,502	-88	-0.92	73	-
[273A]	25/11/13	9,748	9,748	9,563	9,590	-78	-0.81	279	-
[273A]	25/11/12	9,629	9,698	9,620	9,668	+158	+1.66	91	-
[273A]	25/11/11	9,450	9,564	9,431	9,510	-40	-0.42	428	-
[273A]	25/11/10	9,707	9,707	9,547	9,550	-7	-0.07	460	-
[273A]	25/11/07	9,699	9,699	9,557	9,557	-48	-0.50	145	-
[273A]	25/11/06	9,557	9,748	9,557	9,605	-43	-0.45	520	-
[273A]	25/11/05	9,759	9,759	9,550	9,648	-52	-0.54	320	-
[273A]	25/11/04	9,870	9,870	9,700	9,700	-140	-1.42	440	-
[273A]	25/10/31	9,890	9,890	9,730	9,840	-80	-0.81	348	-
[273A]	25/10/30	9,740	9,920	9,740	9,920	+180	+1.85	476	-
[273A]	25/10/29	9,800	9,867	9,519	9,740	+8	+0.08	848	-
[273A]	25/10/28	9,868	9,868	9,732	9,732	-48	-0.49	249	-
[273A]	25/10/27	9,800	9,800	9,780	9,780	-19	-0.19	175	-
[273A]	25/10/24	9,720	9,799	9,720	9,799	+86	+0.89	543	-
[273A]	25/10/23	9,691	9,746	9,691	9,713	-2	-0.02	44	-
[273A]	25/10/22	9,707	9,750	9,700	9,715	+6	+0.06	101	-
[273A]	25/10/21	9,602	9,750	9,602	9,709	+19	+0.20	233	-
[273A]	25/10/20	9,717	9,739	9,690	9,690	-29	-0.30	464	-
[273A]	25/10/17	9,715	9,719	9,680	9,719	+2	+0.02	264	-
[273A]	25/10/16	9,790	9,818	9,717	9,717	-57	-0.58	230	-
[273A]	25/10/15	9,786	9,793	9,710	9,774	+24	+0.25	689	-
[273A]	25/10/14	9,953	9,953	9,750	9,750	-53	-0.54	1,266	-
[273A]	25/10/10	9,794	9,806	9,730	9,803	+8	+0.08	622	-
[273A]	25/10/09	9,900	9,900	9,717	9,795	+10	+0.10	730	-
[273A]	25/10/08	9,681	9,793	9,650	9,785	+178	+1.85	954	-
[273A]	25/10/07	9,550	9,650	9,503	9,607	+104	+1.09	517	-
[273A]	25/10/06	9,522	9,522	9,474	9,503	+157	+1.68	1,087	-
[273A]	25/10/03	9,374	9,388	9,250	9,346	-3	-0.03	647	-
[273A]	25/10/02	9,407	9,450	9,300	9,349	-57	-0.61	311	-
[273A]	25/10/01	9,490	9,490	9,370	9,406	+36	+0.38	530	-
[273A]	25/09/30	9,400	9,413	9,330	9,370	+190	+2.07	328	-
[273A]	25/09/29	9,395	9,395	9,060	9,180	-231	-2.45	729	-
[273A]	25/09/26	9,520	9,520	9,310	9,411	-29	-0.31	2,077	-
[273A]	25/09/25	9,150	9,447	9,149	9,440	+290	+3.17	1,762	-
[273A]	25/09/24	9,000	9,246	8,816	9,150	+315	+3.57	1,520	-
[273A]	25/09/22	8,980	9,000	8,787	8,835	-145	-1.61	501	-
[273A]	25/09/19	8,963	8,995	8,941	8,980	+159	+1.80	572	-
[273A]	25/09/18	8,789	8,837	8,787	8,821	+113	+1.30	552	-
[273A]	25/09/17	8,715	8,718	8,700	8,708	+2	+0.02	70	-
[273A]	25/09/16	8,704	8,720	8,679	8,706	-23	-0.26	494	-
[273A]	25/09/12	8,729	8,732	8,709	8,729	-26	-0.30	249	-
[273A]	25/09/11	8,800	8,800	8,742	8,755	+6	+0.07	195	-
[273A]	25/09/10	8,766	8,766	8,732	8,749	+20	+0.23	103	-
[273A]	25/09/09	8,752	8,763	8,727	8,729	-121	-1.37	704	-
[273A]	25/09/08	8,880	8,880	8,810	8,850	-25	-0.28	425	-
[273A]	25/09/05	8,900	8,900	8,857	8,875	+60	+0.68	144	-