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
[4246]	26/10/29	1,038	1,038	1,016	1,024	-3.0	-0.29	507,100	65,497,587,712
[4246]	26/10/28	1,050	1,052	1,027	1,027	-17.0	-1.63	134,500	65,689,477,120
[4246]	26/10/27	1,050	1,050	1,037	1,044	+5.0	+0.48	115,800	66,776,838,144
[4246]	26/10/26	1,039	1,045	1,029	1,039	+2.0	+0.19	178,500	66,457,026,560
[4246]	26/10/23	1,047	1,047	1,018	1,037	-6.0	-0.58	669,000	66,329,100,288
[4246]	26/10/22	1,057	1,058	1,033	1,043	-6.0	-0.57	237,900	66,712,875,008
[4246]	26/10/21	1,065	1,065	1,046	1,049	+4.0	+0.38	275,500	67,096,649,728
[4246]	26/10/20	1,072	1,075	1,045	1,045	-24.0	-2.25	183,100	66,840,801,280
[4246]	26/10/19	1,080	1,081	1,068	1,069	-11.0	-1.02	139,000	68,375,900,160
[4246]	26/10/16	1,068	1,080	1,064	1,080	+16.0	+1.50	188,200	69,079,490,560
[4246]	26/10/15	1,055	1,064	1,039	1,064	+1.0	+0.09	533,000	68,056,088,576
[4246]	26/10/14	1,080	1,080	1,063	1,063	-15.0	-1.39	114,900	67,992,125,440
[4246]	26/10/13	1,070	1,079	1,066	1,078	+12.0	+1.13	203,300	68,951,564,288
[4246]	26/10/09	1,060	1,068	1,056	1,066	+5.0	+0.47	101,300	68,184,010,752
[4246]	26/10/08	1,060	1,067	1,052	1,061	-2.0	-0.19	234,500	68,067,348,480
[4246]	26/10/07	1,064	1,073	1,062	1,063	-8.0	-0.75	126,200	68,195,655,680
[4246]	26/10/06	1,062	1,076	1,060	1,071	+11.0	+1.04	160,100	68,708,888,576
[4246]	26/10/05	1,055	1,062	1,049	1,060	+5.0	+0.47	237,300	68,003,192,832
[4246]	26/10/02	1,063	1,063	1,047	1,055	-11.0	-1.03	172,500	67,682,422,784
[4246]	26/10/01	1,082	1,082	1,062	1,066	-20.0	-1.84	162,300	68,388,118,528
[4246]	26/09/30	1,070	1,086	1,063	1,086	+24.0	+2.26	296,400	69,671,198,720
[4246]	26/09/29	1,075	1,080	1,062	1,062	-38.0	-3.45	212,400	68,131,500,032
[4246]	26/09/28	1,119	1,122	1,097	1,100	-13.0	-1.17	449,600	70,569,353,216
[4246]	26/09/25	1,104	1,115	1,100	1,113	+13.0	+1.18	210,100	71,403,356,160
[4246]	26/09/24	1,098	1,107	1,097	1,100	+7.0	+0.64	192,100	70,569,353,216
[4246]	26/09/18	1,111	1,111	1,090	1,093	-14.0	-1.26	387,400	70,120,275,968
[4246]	26/09/17	1,097	1,107	1,096	1,107	+16.0	+1.47	227,000	71,018,430,464
[4246]	26/09/16	1,082	1,094	1,082	1,091	+13.0	+1.21	169,500	69,991,964,672
[4246]	26/09/15	1,071	1,088	1,069	1,078	+12.0	+1.13	174,600	69,157,961,728
[4246]	26/09/14	1,056	1,070	1,049	1,066	+10.0	+0.95	188,400	68,388,118,528
[4246]	26/09/11	1,037	1,056	1,031	1,056	+4.0	+0.38	194,800	67,746,578,432
[4246]	26/09/10	1,052	1,055	1,040	1,052	-3.0	-0.28	188,500	67,489,959,936
[4246]	26/09/09	1,060	1,066	1,053	1,055	-7.0	-0.66	219,700	67,682,422,784
[4246]	26/09/08	1,109	1,110	1,062	1,062	-52.0	-4.67	356,100	68,131,500,032
[4246]	26/09/07	1,118	1,124	1,109	1,114	+6.0	+0.54	129,600	71,792,582,656
[4246]	26/09/04	1,122	1,123	1,106	1,108	-17.0	-1.51	238,200	71,405,912,064
[4246]	26/09/03	1,132	1,134	1,119	1,125	0	+0.00	150,000	72,501,485,568
[4246]	26/09/02	1,150	1,156	1,125	1,125	-37.0	-3.18	295,000	72,501,485,568
[4246]	26/09/01	1,145	1,163	1,143	1,162	+17.0	+1.48	224,000	74,885,980,160
[4246]	26/08/31	1,129	1,148	1,125	1,145	+12.0	+1.06	173,300	73,790,406,656
[4246]	26/08/28	1,129	1,141	1,127	1,133	+4.0	+0.35	123,900	73,017,057,280
[4246]	26/08/27	1,134	1,137	1,124	1,129	+1.0	+0.09	122,000	72,759,271,424
[4246]	26/08/26	1,121	1,137	1,121	1,128	+9.0	+0.80	148,600	72,694,824,960
[4246]	26/08/25	1,120	1,124	1,112	1,119	-3.0	-0.27	181,300	72,114,814,976
[4246]	26/08/24	1,133	1,138	1,118	1,122	+4.0	+0.36	285,400	72,308,154,368
[4246]	26/08/21	1,108	1,118	1,102	1,118	+5.0	+0.45	161,000	72,050,368,512
[4246]	26/08/20	1,096	1,113	1,095	1,113	+26.0	+2.39	219,000	71,728,136,192
[4246]	26/08/19	1,132	1,132	1,085	1,087	-56.0	-4.90	312,300	70,052,552,704
[4246]	26/08/18	1,124	1,150	1,119	1,143	+13.0	+1.15	390,900	73,661,513,728
[4246]	26/08/17	1,127	1,136	1,121	1,130	+3.0	+0.27	258,500	72,823,717,888
[4246]	26/08/14	1,111	1,128	1,104	1,127	+16.0	+1.44	235,300	72,630,378,496
[4246]	26/08/13	1,105	1,111	1,096	1,111	+11.0	+1.00	196,100	72,278,466,560
[4246]	26/08/12	1,103	1,104	1,080	1,100	0	+0.00	447,100	71,562,838,016
[4246]	26/08/10	1,089	1,114	1,077	1,100	+11.0	+1.01	416,800	71,562,838,016
[4246]	26/08/07	1,038	1,091	1,032	1,089	+43.0	+4.11	642,800	70,847,209,472
[4246]	26/08/06	1,048	1,069	1,044	1,046	+7.0	+0.67	311,500	68,049,756,160
[4246]	26/08/05	1,028	1,048	1,028	1,039	+27.0	+2.67	316,800	67,594,354,688
[4246]	26/08/04	1,015	1,022	1,009	1,012	-6.0	-0.59	212,800	65,837,813,760
[4246]	26/08/03	1,023	1,023	1,002	1,018	-12.0	-1.17	348,500	66,228,154,368
[4246]	26/07/31	1,031	1,048	1,016	1,030	+3.0	+0.29	262,500	67,008,843,776
[4246]	26/07/30	1,028	1,036	1,019	1,027	-1.0	-0.10	219,100	66,813,669,376
[4246]	26/07/29	1,021	1,028	1,009	1,028	+10.0	+0.98	239,700	66,878,726,144
[4246]	26/07/28	1,021	1,022	1,011	1,018	-2.0	-0.20	209,000	66,228,154,368
[4246]	26/07/27	1,005	1,020	1,005	1,020	+15.0	+1.49	237,900	66,358,272,000
[4246]	26/07/24	1,004	1,005	997	1,005	-8.0	-0.79	305,100	65,382,412,288
[4246]	26/07/23	1,008	1,015	1,007	1,013	+6.0	+0.60	197,500	65,902,870,528
[4246]	26/07/22	1,012	1,020	1,007	1,007	+4.0	+0.40	212,300	65,512,529,920
[4246]	26/07/21	995	1,008	990	1,003	+10.0	+1.01	380,400	65,252,298,752
[4246]	26/07/17	1,003	1,009	979	993	-21	-2.07	565,600	-
[4246]	26/07/16	1,013	1,020	1,010	1,014	+4	+0.40	153,300	-
[4246]	26/07/15	1,004	1,016	1,003	1,010	+8	+0.80	207,300	-
[4246]	26/07/14	996	1,003	993	1,002	+13	+1.31	262,500	-
[4246]	26/07/13	1,006	1,015	988	989	-6	-0.60	355,600	-
[4246]	26/07/10	1,003	1,009	995	995	-4	-0.40	272,800	-
[4246]	26/07/09	1,014	1,019	994	999	-15	-1.48	259,700	-
[4246]	26/07/08	1,007	1,019	996	1,014	+3	+0.30	747,100	-
[4246]	26/07/07	1,021	1,028	1,008	1,011	-13	-1.27	225,600	-
[4246]	26/07/06	1,011	1,031	1,010	1,024	+19	+1.89	212,400	-
[4246]	26/07/03	1,000	1,015	1,000	1,005	+3	+0.30	188,700	-
[4246]	26/07/02	1,008	1,012	996	1,002	+2	+0.20	284,700	-
[4246]	26/07/01	1,008	1,013	996	1,000	-1	-0.10	210,800	-
[4246]	26/06/30	1,003	1,006	979	1,001	+1	+0.10	459,900	-
[4246]	26/06/29	1,011	1,011	984	1,000	-5	-0.50	385,800	-
[4246]	26/06/26	1,010	1,013	992	1,005	-5	-0.50	341,000	-
[4246]	26/06/25	1,005	1,024	1,005	1,010	+25	+2.54	410,400	-
[4246]	26/06/24	1,000	1,007	983	985	-14	-1.40	333,300	-
[4246]	26/06/23	1,020	1,020	996	999	-17	-1.67	320,500	-
[4246]	26/06/22	1,018	1,019	1,010	1,016	-2	-0.20	220,300	-
[4246]	26/06/19	1,031	1,036	1,014	1,018	-3	-0.29	399,100	-
[4246]	26/06/18	1,024	1,031	1,011	1,021	+4	+0.39	248,600	-
[4246]	26/06/17	1,022	1,029	1,017	1,017	-6	-0.59	168,000	-
[4246]	26/06/16	1,032	1,032	1,012	1,023	-16	-1.54	336,100	-
[4246]	26/06/15	1,018	1,041	1,018	1,039	+36	+3.59	340,100	-
[4246]	26/06/12	1,006	1,011	994	1,003	+6	+0.60	249,000	-
[4246]	26/06/11	990	997	968	997	-5	-0.50	395,900	-
[4246]	26/06/10	1,016	1,017	994	1,002	-14	-1.38	309,600	-
[4246]	26/06/09	1,028	1,036	1,011	1,016	-5	-0.49	368,200	-
[4246]	26/06/08	1,015	1,028	997	1,021	-24	-2.30	550,700	-
[4246]	26/06/05	1,044	1,046	1,024	1,045	+7	+0.67	375,000	-
[4246]	26/06/04	1,059	1,059	1,032	1,038	-23	-2.17	447,100	-
[4246]	26/06/03	1,073	1,085	1,055	1,061	-10	-0.93	396,200	-
[4246]	26/06/02	1,071	1,071	1,037	1,071	-6	-0.56	470,300	-
[4246]	26/06/01	1,091	1,091	1,061	1,077	-15	-1.37	528,300	-
[4246]	26/05/29	1,071	1,124	1,065	1,092	+21	+1.96	863,800	-
[4246]	26/05/28	1,055	1,081	1,046	1,071	+13	+1.23	591,800	-
[4246]	26/05/27	1,050	1,068	1,039	1,058	+3	+0.28	443,700	-
[4246]	26/05/26	1,046	1,057	1,034	1,055	+1	+0.09	318,500	-
[4246]	26/05/25	1,036	1,054	1,032	1,054	+21	+2.03	503,900	-
[4246]	26/05/22	1,046	1,048	1,030	1,033	-1.0	-0.10	385,300	-
[4246]	26/05/21	1,020	1,046	1,017	1,034	+20.0	+1.97	497,900	-
[4246]	26/05/20	1,020	1,026	1,004	1,014	-21.0	-2.03	409,800	-
[4246]	26/05/19	1,038	1,042	1,021	1,035	-3.0	-0.29	650,700	-
[4246]	26/05/18	1,050	1,061	1,025	1,038	-31.0	-2.90	756,400	-
[4246]	26/05/15	1,046	1,088	1,044	1,069	+23.0	+2.20	1,669,100	-
[4246]	26/05/14	1,000	1,046	991	1,046	+150.0	+16.74	1,593,800	-
[4246]	26/05/13	881	904	880	896	+22	+2.52	499,900	-
[4246]	26/05/12	889	899	874	874	-12	-1.35	298,800	-
[4246]	26/05/11	878	906	878	886	+12	+1.37	471,000	-
[4246]	26/05/08	867	880	862	874	+1	+0.11	264,400	-
[4246]	26/05/07	864	876	855	873	+24	+2.83	377,500	-
[4246]	26/05/01	857	857	842	849	-3	-0.35	148,100	-
[4246]	26/04/30	849	855	842	852	0	0.00	208,500	-
[4246]	26/04/28	833	852	827	852	+22	+2.65	347,300	-
[4246]	26/04/27	855	856	828	830	-29	-3.38	377,300	-
[4246]	26/04/24	855	863	850	859	+4	+0.47	235,900	-
[4246]	26/04/23	848	858	842	855	+3	+0.35	297,300	-
[4246]	26/04/22	872	874	850	852	-17	-1.96	226,800	-
[4246]	26/04/21	882	885	866	869	-8	-0.91	201,700	-
[4246]	26/04/20	887	887	874	877	-1	-0.11	239,500	-
[4246]	26/04/17	885	885	876	878	+2	+0.23	237,400	-
[4246]	26/04/16	884	890	876	876	-7	-0.79	180,200	-
[4246]	26/04/15	886	895	878	883	+2	+0.23	262,600	-
[4246]	26/04/14	875	884	872	881	+9	+1.03	204,100	-
[4246]	26/04/13	871	876	863	872	+2	+0.23	224,700	-
[4246]	26/04/10	879	884	869	870	-4	-0.46	310,400	-
[4246]	26/04/09	900	901	872	874	-20	-2.24	477,900	-
[4246]	26/04/08	888	899	880	894	+26	+3.00	334,000	-
[4246]	26/04/07	884	886	861	868	-7	-0.80	369,100	-
[4246]	26/04/06	914	921	875	875	-9	-1.02	448,600	-
[4246]	26/04/03	863	885	863	884	+21	+2.43	487,000	-
[4246]	26/04/02	860	873	850	863	+8	+0.94	426,900	-
[4246]	26/04/01	843	855	840	855	+27	+3.26	364,100	-
[4246]	26/03/31	826	837	819	828	+1	+0.12	416,100	-
[4246]	26/03/30	806	829	806	827	-35	-4.06	549,200	-
[4246]	26/03/27	861	871	855	862	0	0.00	321,400	-
[4246]	26/03/26	874	880	852	862	-12	-1.37	163,300	-
[4246]	26/03/25	868	877	866	874	+24	+2.82	261,700	-
[4246]	26/03/24	853	853	841	850	+22	+2.66	246,000	-
[4246]	26/03/23	844	846	823	828	-40	-4.61	479,100	-
[4246]	26/03/19	880	880	865	868	-27	-3.02	500,400	-
[4246]	26/03/18	883	895	882	895	+21	+2.40	226,000	-
[4246]	26/03/17	875	881	868	874	+10	+1.16	274,500	-
[4246]	26/03/16	862	869	853	864	+10	+1.17	351,200	-
[4246]	26/03/13	859	871	854	854	-14	-1.61	359,900	-
[4246]	26/03/12	885	891	867	868	-19	-2.14	365,400	-
[4246]	26/03/11	871	889	871	887	+22	+2.54	272,600	-
[4246]	26/03/10	860	869	851	865	+20	+2.37	302,500	-
[4246]	26/03/09	840	853	820	845	-39	-4.41	709,400	-
[4246]	26/03/06	880	888	866	884	-4	-0.45	378,100	-
[4246]	26/03/05	888	904	885	888	+32	+3.74	401,900	-
[4246]	26/03/04	885	890	842	856	-54	-5.93	1,001,700	-
[4246]	26/03/03	926	933	910	910	-23	-2.47	682,700	-
[4246]	26/03/02	922	934	919	933	-11	-1.17	558,300	-
[4246]	26/02/27	918	944	915	944	+32	+3.51	627,600	-
[4246]	26/02/26	910	923	910	912	-3	-0.33	327,400	-
[4246]	26/02/25	924	930	910	915	-6	-0.65	554,700	-
[4246]	26/02/24	911	925	905	921	+11	+1.21	564,500	-
[4246]	26/02/20	915	916	902	910	-6	-0.66	332,300	-
[4246]	26/02/19	904	920	894	916	+9	+0.99	370,100	-
[4246]	26/02/18	904	914	891	907	+3	+0.33	408,300	-
[4246]	26/02/17	917	937	903	904	-17	-1.85	513,200	-
[4246]	26/02/16	915	927	910	921	+9	+0.99	780,000	-
[4246]	26/02/13	889	919	883	912	+38	+4.35	1,403,300	-
[4246]	26/02/12	877	885	862	874	-2	-0.23	750,400	-
[4246]	26/02/10	865	876	860	876	+21	+2.46	635,700	-
[4246]	26/02/09	871	872	854	855	-7	-0.81	1,000,400	-
[4246]	26/02/06	850	867	849	862	+13	+1.53	1,100,400	-
[4246]	26/02/05	843	858	839	849	+10	+1.19	1,241,100	-
[4246]	26/02/04	831	839	827	839	+13	+1.57	780,100	-
[4246]	26/02/03	827	830	820	826	+8	+0.98	575,700	-
[4246]	26/02/02	827	836	818	818	-1	-0.12	545,400	-
[4246]	26/01/30	824	826	814	819	+1	+0.12	263,900	-
[4246]	26/01/29	821	823	809	818	-4	-0.49	391,200	-
[4246]	26/01/28	834	834	817	822	-21	-2.49	682,200	-
[4246]	26/01/27	840	844	832	843	+13	+1.57	1,045,400	-
[4246]	26/01/26	845	850	826	830	-22	-2.58	3,469,300	-
[4246]	26/01/23	846	852	839	852	+9	+1.07	314,800	-
[4246]	26/01/22	843	860	843	843	+3	+0.36	455,600	-
[4246]	26/01/21	836	849	834	840	-3	-0.36	601,300	-
[4246]	26/01/20	880	880	839	843	-25	-2.88	1,766,800	-
[4246]	26/01/19	833	868	817	868	+40	+4.83	1,298,900	-
[4246]	26/01/16	825	832	815	828	-4	-0.48	407,000	-
[4246]	26/01/15	835	840	825	832	-12	-1.42	359,500	-
[4246]	26/01/14	825	847	825	844	+17	+2.06	386,800	-
[4246]	26/01/13	820	830	817	827	+10	+1.22	612,900	-
[4246]	26/01/09	809	833	809	817	+5	+0.62	712,400	-
[4246]	26/01/08	812	831	805	812	-14	-1.69	1,311,500	-
[4246]	26/01/07	808	828	805	826	+15	+1.85	189,600	-
[4246]	26/01/06	807	824	807	811	+5	+0.62	270,600	-
[4246]	26/01/05	800	810	800	806	+9	+1.13	176,700	-
[4246]	25/12/30	793	799	789	797	+4	+0.50	111,500	-
[4246]	25/12/29	784	794	781	793	+13	+1.67	146,600	-
[4246]	25/12/26	780	783	776	780	+3	+0.39	72,100	-
[4246]	25/12/25	784	784	777	777	-2	-0.26	46,000	-
[4246]	25/12/24	787	787	776	779	-5	-0.64	76,900	-
[4246]	25/12/23	789	794	778	784	-5	-0.63	111,500	-
[4246]	25/12/22	790	793	787	789	0	0.00	88,900	-
[4246]	25/12/19	779	790	777	789	+12	+1.54	208,000	-
[4246]	25/12/18	769	777	764	777	+11	+1.44	92,400	-
[4246]	25/12/17	769	769	760	766	+5	+0.66	78,900	-
[4246]	25/12/16	775	775	761	761	-12	-1.55	70,300	-
[4246]	25/12/15	765	773	763	773	+9	+1.18	127,700	-
[4246]	25/12/12	759	767	758	764	+12	+1.60	93,500	-
[4246]	25/12/11	770	770	752	752	-14	-1.83	85,100	-
[4246]	25/12/10	761	770	761	766	+8	+1.06	61,300	-
[4246]	25/12/09	758	762	756	758	-1	-0.13	72,900	-
[4246]	25/12/08	759	763	756	759	0	0.00	64,900	-
[4246]	25/12/05	771	772	759	759	-14	-1.81	92,600	-
[4246]	25/12/04	769	778	766	773	+8	+1.05	114,000	-
[4246]	25/12/03	759	767	757	765	+6	+0.79	83,800	-
[4246]	25/12/02	763	763	756	759	-6	-0.78	62,000	-
[4246]	25/12/01	766	773	760	765	0	0.00	143,800	-
[4246]	25/11/28	760	770	759	765	+7	+0.92	85,200	-
[4246]	25/11/27	759	763	755	758	+2	+0.26	66,100	-
[4246]	25/11/26	746	756	743	756	+8	+1.07	99,000	-
[4246]	25/11/25	758	758	744	748	-10	-1.32	83,900	-
[4246]	25/11/21	742	758	742	758	+16	+2.16	108,500	-
[4246]	25/11/20	737	743	729	742	+16	+2.20	114,800	-
[4246]	25/11/19	734	735	725	726	-7	-0.95	89,700	-
[4246]	25/11/18	732	738	730	733	+1	+0.14	114,400	-
[4246]	25/11/17	737	742	732	732	-8	-1.08	111,800	-
[4246]	25/11/14	744	749	740	740	-9	-1.20	64,800	-
[4246]	25/11/13	750	755	744	749	-1	-0.13	66,400	-
[4246]	25/11/12	735	756	735	750	+12	+1.63	124,700	-
[4246]	25/11/11	743	743	730	738	-5	-0.67	98,400	-
[4246]	25/11/10	750	752	740	743	-1	-0.13	136,000	-
[4246]	25/11/07	739	746	730	744	+16	+2.20	165,100	-
[4246]	25/11/06	734	741	728	728	-3	-0.41	109,400	-
[4246]	25/11/05	738	739	718	731	-7	-0.95	112,200	-
[4246]	25/11/04	726	749	725	738	+8	+1.10	114,400	-
[4246]	25/10/31	734	735	724	730	0	0.00	100,300	-
[4246]	25/10/30	726	734	723	730	+4	+0.55	280,200	-
[4246]	25/10/29	742	744	725	726	-19	-2.55	122,400	-
[4246]	25/10/28	759	759	742	745	-15	-1.97	132,900	-
[4246]	25/10/27	754	760	754	760	+9	+1.20	105,300	-
[4246]	25/10/24	749	751	746	751	+2	+0.27	59,600	-
[4246]	25/10/23	745	749	738	749	+7	+0.94	113,600	-
[4246]	25/10/22	727	742	726	742	+15	+2.06	247,400	-
[4246]	25/10/21	728	735	726	727	-7	-0.95	203,000	-
[4246]	25/10/20	730	734	723	734	+12	+1.66	111,400	-
[4246]	25/10/17	723	729	719	722	-6	-0.82	101,200	-
[4246]	25/10/16	723	728	720	728	+7	+0.97	80,600	-
[4246]	25/10/15	715	723	714	721	+9	+1.26	71,000	-
[4246]	25/10/14	710	716	705	712	-5	-0.70	130,100	-
[4246]	25/10/10	725	725	713	717	-13	-1.78	158,700	-
[4246]	25/10/09	734	739	725	730	-6	-0.82	98,500	-
[4246]	25/10/08	744	751	732	736	-7	-0.94	93,700	-
[4246]	25/10/07	741	750	739	743	+2	+0.27	78,400	-
[4246]	25/10/06	748	750	739	741	+8	+1.09	127,500	-
[4246]	25/10/03	724	733	723	733	+7	+0.96	84,300	-
[4246]	25/10/02	723	730	716	726	+1	+0.14	119,900	-
[4246]	25/10/01	725	728	713	725	-8	-1.09	227,000	-
[4246]	25/09/30	739	739	729	733	-6	-0.81	108,500	-
[4246]	25/09/29	752	752	737	739	-27	-3.52	161,000	-
[4246]	25/09/26	762	769	761	766	+6	+0.79	201,900	-
[4246]	25/09/25	764	765	759	760	-5	-0.65	112,400	-
[4246]	25/09/24	769	773	761	765	-3	-0.39	113,300	-
[4246]	25/09/22	770	771	767	768	0	0.00	75,600	-
[4246]	25/09/19	779	783	764	768	-10	-1.29	181,800	-
[4246]	25/09/18	780	781	772	778	-3	-0.38	69,200	-
[4246]	25/09/17	786	786	775	781	-5	-0.64	111,900	-
[4246]	25/09/16	763	787	761	786	+26	+3.42	235,300	-
[4246]	25/09/12	760	768	760	760	0	0.00	109,100	-
[4246]	25/09/11	762	766	759	760	-5	-0.65	100,600	-
[4246]	25/09/10	771	774	765	765	-8	-1.03	74,200	-
[4246]	25/09/09	780	783	768	773	-6	-0.77	119,500	-
[4246]	25/09/08	781	785	775	779	-1	-0.13	146,200	-
[4246]	25/09/05	773	780	770	780	+10	+1.30	125,000	-