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
[4392]	26/10/29	761	761	740	754	-7.0	-0.92	323,300	26,505,840,640
[4392]	26/10/28	770	779	755	761	+2.0	+0.26	410,800	26,751,916,032
[4392]	26/10/27	753	760	737	759	+19.0	+2.57	469,000	26,681,610,240
[4392]	26/10/26	716	746	711	740	+15.0	+2.07	389,700	26,013,689,856
[4392]	26/10/23	706	733	690	725	-8.0	-1.09	831,100	25,486,385,152
[4392]	26/10/22	795	795	730	733	-49.0	-6.27	900,600	25,767,614,464
[4392]	26/10/21	792	800	777	782	+5.0	+0.64	562,300	27,490,144,256
[4392]	26/10/20	822	824	770	777	-45.0	-5.47	1,142,400	27,314,374,656
[4392]	26/10/19	830	830	806	822	-29.0	-3.41	913,500	28,896,288,768
[4392]	26/10/16	866	877	851	851	-23.0	-2.63	871,800	29,915,744,256
[4392]	26/10/15	930	935	855	874	-116.0	-11.72	3,239,500	30,724,278,272
[4392]	26/10/14	881	990	881	990	+150.0	+17.86	8,462,800	34,802,098,176
[4392]	26/10/13	850	852	835	840	-20.0	-2.33	469,000	29,529,055,232
[4392]	26/10/09	842	864	837	860	+7.0	+0.82	440,600	30,232,127,488
[4392]	26/10/08	870	875	852	853	-44.0	-4.91	835,900	29,986,052,096
[4392]	26/10/07	909	912	880	897	-16.0	-1.75	853,800	31,532,812,288
[4392]	26/10/06	914	928	909	913	-3.0	-0.33	405,400	32,095,268,864
[4392]	26/10/05	917	931	913	916	+4.0	+0.44	456,000	32,200,730,624
[4392]	26/10/02	903	933	903	912	-3.0	-0.33	652,400	32,060,116,992
[4392]	26/10/01	908	919	902	915	+7.0	+0.77	491,700	32,165,576,704
[4392]	26/09/30	915	923	903	908	0	+0.00	789,400	31,919,501,312
[4392]	26/09/29	935	937	896	908	-23.0	-2.47	715,000	31,919,501,312
[4392]	26/09/28	947	968	929	931	-15.0	-1.59	635,600	32,728,035,328
[4392]	26/09/25	980	981	945	946	-37.0	-3.76	873,800	33,255,340,032
[4392]	26/09/24	994	1,003	972	983	+1.0	+0.10	1,281,500	34,556,022,784
[4392]	26/09/18	970	997	964	982	+18.0	+1.87	747,100	34,520,870,912
[4392]	26/09/17	970	996	956	964	+19.0	+2.01	949,300	33,888,104,448
[4392]	26/09/16	968	973	938	945	-36.0	-3.67	786,400	33,220,186,112
[4392]	26/09/15	974	1,008	963	981	+31.0	+3.26	1,169,700	34,485,714,944
[4392]	26/09/14	960	964	921	950	-30.0	-3.06	1,217,500	33,395,953,664
[4392]	26/09/11	1,001	1,006	976	980	-45.0	-4.39	1,230,900	34,450,563,072
[4392]	26/09/10	980	1,034	980	1,025	+25.0	+2.50	1,358,900	36,032,475,136
[4392]	26/09/09	988	1,022	974	1,000	+15.0	+1.52	1,577,500	35,153,637,376
[4392]	26/09/08	1,026	1,036	985	985	-63.0	-6.01	1,772,600	34,626,330,624
[4392]	26/09/07	1,048	1,083	1,031	1,048	+13.0	+1.26	1,720,300	36,841,009,152
[4392]	26/09/04	1,096	1,113	1,034	1,035	-50.0	-4.61	2,569,200	36,384,014,336
[4392]	26/09/03	1,120	1,164	1,054	1,085	-26.0	-2.34	4,336,600	38,141,693,952
[4392]	26/09/02	1,124	1,188	1,097	1,111	-35.0	-3.05	4,499,600	39,055,687,680
[4392]	26/09/01	1,203	1,203	1,121	1,146	-69.0	-5.68	4,665,100	40,286,068,736
[4392]	26/08/31	1,109	1,230	1,051	1,215	+76.0	+6.67	6,649,000	42,711,666,688
[4392]	26/08/28	1,147	1,192	1,105	1,139	-16.0	-1.39	8,174,800	40,039,993,344
[4392]	26/08/27	1,031	1,178	1,030	1,155	+154.0	+15.38	12,292,700	40,602,447,872
[4392]	26/08/26	1,050	1,086	992	1,001	-19.0	-1.86	6,140,000	35,188,789,248
[4392]	26/08/25	993	1,040	978	1,020	+25.0	+2.51	6,655,800	35,856,707,584
[4392]	26/08/24	1,107	1,147	993	995	-137.0	-12.10	7,355,400	34,977,869,824
[4392]	26/08/21	1,241	1,293	1,131	1,132	-169.0	-12.99	9,183,500	39,793,917,952
[4392]	26/08/20	1,386	1,433	1,256	1,301	-102.0	-7.27	8,992,100	39,516,925,952
[4392]	26/08/19	1,265	1,423	1,211	1,403	+78.0	+5.89	12,646,800	42,615,103,488
[4392]	26/08/18	1,200	1,377	1,185	1,325	+95.0	+7.72	21,367,600	40,245,911,552
[4392]	26/08/17	1,050	1,279	994	1,230	+180.0	+17.14	16,665,100	37,360,353,280
[4392]	26/08/14	911	1,050	896	1,050	+150.0	+16.67	4,881,100	31,892,985,856
[4392]	26/08/13	903	962	896	900	+22.0	+2.51	3,150,800	27,336,845,312
[4392]	26/08/12	905	921	860	878	-35.0	-3.83	2,045,200	26,668,611,584
[4392]	26/08/10	825	945	811	913	+13.0	+1.44	4,285,600	27,731,709,952
[4392]	26/08/07	925	926	885	900	-34.0	-3.64	1,208,800	27,336,845,312
[4392]	26/08/06	935	956	910	934	+1.0	+0.11	1,221,100	28,369,569,792
[4392]	26/08/05	914	941	901	933	+62.0	+7.12	1,287,400	28,339,195,904
[4392]	26/08/04	849	884	842	871	+35.0	+4.19	719,400	26,455,990,272
[4392]	26/08/03	866	866	826	836	-39.0	-4.46	702,600	25,392,891,904
[4392]	26/07/31	900	907	855	875	+58.0	+7.10	1,505,300	26,577,487,872
[4392]	26/07/30	849	855	812	817	-30.0	-3.54	982,300	24,815,779,840
[4392]	26/07/29	896	907	830	847	-44.0	-4.94	1,560,800	25,727,008,768
[4392]	26/07/28	929	933	888	891	-58.0	-6.11	1,375,500	27,063,476,224
[4392]	26/07/27	1,018	1,024	941	949	-66.0	-6.50	1,287,600	28,825,184,256
[4392]	26/07/24	1,038	1,047	988	1,015	-60.0	-5.58	1,189,200	30,829,885,440
[4392]	26/07/23	1,055	1,098	1,052	1,075	+10.0	+0.94	455,700	32,652,343,296
[4392]	26/07/22	1,085	1,150	1,059	1,065	-5.0	-0.47	1,054,800	32,348,600,320
[4392]	26/07/21	1,058	1,082	1,027	1,070	+6.0	+0.56	742,100	32,500,471,808
[4392]	26/07/17	1,080	1,104	1,014	1,064	-51	-4.57	1,624,400	-
[4392]	26/07/16	1,108	1,144	1,070	1,115	+7	+0.63	1,245,300	-
[4392]	26/07/15	1,052	1,138	1,046	1,108	+76	+7.36	1,788,200	-
[4392]	26/07/14	1,032	1,038	1,002	1,032	-19	-1.81	689,700	-
[4392]	26/07/13	1,095	1,115	1,017	1,051	-39	-3.58	1,195,200	-
[4392]	26/07/10	1,063	1,135	1,063	1,090	+33	+3.12	1,073,100	-
[4392]	26/07/09	1,109	1,110	1,026	1,057	-45	-4.08	939,400	-
[4392]	26/07/08	1,069	1,105	1,025	1,102	+5	+0.46	954,500	-
[4392]	26/07/07	1,133	1,155	1,086	1,097	-40	-3.52	892,100	-
[4392]	26/07/06	1,214	1,220	1,121	1,137	-34	-2.90	1,352,400	-
[4392]	26/07/03	1,101	1,185	1,094	1,171	+56	+5.02	1,002,900	-
[4392]	26/07/02	1,087	1,162	1,081	1,115	+15	+1.36	977,900	-
[4392]	26/07/01	1,125	1,170	1,090	1,100	-26	-2.31	1,047,500	-
[4392]	26/06/30	1,099	1,142	1,065	1,126	+16	+1.44	1,151,000	-
[4392]	26/06/29	1,145	1,152	1,066	1,110	-5	-0.45	1,016,500	-
[4392]	26/06/26	1,130	1,132	1,070	1,115	-45	-3.88	1,335,400	-
[4392]	26/06/25	1,225	1,230	1,112	1,160	-43	-3.57	2,141,700	-
[4392]	26/06/24	1,149	1,220	1,133	1,203	+78	+6.93	2,069,600	-
[4392]	26/06/23	1,191	1,209	1,106	1,125	-72	-6.02	1,465,900	-
[4392]	26/06/22	1,173	1,294	1,165	1,197	+54	+4.72	3,046,700	-
[4392]	26/06/19	1,290	1,305	1,138	1,143	-137	-10.70	3,014,900	-
[4392]	26/06/18	1,252	1,358	1,250	1,280	+10	+0.79	1,816,100	-
[4392]	26/06/17	1,230	1,295	1,210	1,270	+24	+1.93	2,463,300	-
[4392]	26/06/16	1,299	1,320	1,190	1,246	-71	-5.39	2,611,900	-
[4392]	26/06/15	1,376	1,456	1,315	1,317	-30	-2.23	3,254,300	-
[4392]	26/06/12	1,532	1,532	1,305	1,347	-74	-5.21	4,106,700	-
[4392]	26/06/11	1,588	1,771	1,407	1,421	-167	-10.52	9,416,900	-
[4392]	26/06/10	1,482	1,693	1,470	1,588	+41	+2.65	7,369,800	-
[4392]	26/06/09	1,543	1,734	1,478	1,547	-49	-3.07	9,679,500	-
[4392]	26/06/08	1,252	1,650	1,251	1,596	+236	+17.35	9,059,000	-
[4392]	26/06/05	1,301	1,546	1,300	1,360	-3	-0.22	8,577,400	-
[4392]	26/06/04	1,555	1,597	1,340	1,363	-266	-16.33	5,238,300	-
[4392]	26/06/03	1,632	1,707	1,499	1,629	-76	-4.46	6,133,500	-
[4392]	26/06/02	1,845	1,915	1,668	1,705	-310	-15.38	5,097,100	-
[4392]	26/06/01	1,894	2,123	1,850	2,015	+234	+13.14	12,039,900	-
[4392]	26/05/29	2,189	2,200	1,617	1,781	-258	-12.65	12,995,800	-
[4392]	26/05/28	2,064	2,458	1,880	2,039	-207	-9.22	15,066,400	-
[4392]	26/05/27	2,800	3,075	2,071	2,246	-325	-12.64	30,141,100	-
[4392]	26/05/26	2,410	2,684	2,113	2,571	+386	+17.67	22,645,100	-
[4392]	26/05/25	1,985	2,185	1,980	2,185	+400	+22.41	2,155,600	-
[4392]	26/05/22	1,969	2,045	1,684	1,785	-196	-9.89	16,191,700	-
[4392]	26/05/21	1,821	1,981	1,701	1,981	+400	+25.30	10,311,300	-
[4392]	26/05/20	1,300	1,966	1,261	1,581	+221	+16.25	40,920,100	-
[4392]	26/05/19	1,360	1,360	1,360	1,360	+300	+28.30	216,000	-
[4392]	26/05/18	1,060	1,060	1,060	1,060	+150	+16.48	155,200	-
[4392]	26/05/15	910	910	910	910	+150	+19.74	1,215,800	-
[4392]	26/05/14	769	880	742	760	+25	+3.40	20,723,200	-
[4392]	26/05/13	780	840	720	735	-135	-15.52	15,030,000	-
[4392]	26/05/12	859	874	727	870	+361	+70.92	28,146,000	-
[4392]	26/05/11	509	509	509	509	+80	+18.65	182,900	-
[4392]	26/05/08	429	429	429	429	+80	+22.92	263,500	-
[4392]	26/05/07	350	354	346	349	+4	+1.16	127,800	-
[4392]	26/05/01	345	346	339	345	+1	+0.29	147,800	-
[4392]	26/04/30	350	352	344	344	-9	-2.55	251,600	-
[4392]	26/04/28	359	367	350	353	-3	-0.84	313,500	-
[4392]	26/04/27	356	360	351	356	+8	+2.30	386,700	-
[4392]	26/04/24	348	352	341	348	+1	+0.29	288,200	-
[4392]	26/04/23	352	360	342	347	-3	-0.86	560,900	-
[4392]	26/04/22	347	355	344	350	+3	+0.86	510,000	-
[4392]	26/04/21	349	351	337	347	+11	+3.27	617,600	-
[4392]	26/04/20	328	339	327	336	+8	+2.44	330,300	-
[4392]	26/04/17	327	330	326	328	-1	-0.30	64,600	-
[4392]	26/04/16	326	331	325	329	+6	+1.86	120,100	-
[4392]	26/04/15	324	327	320	323	+1	+0.31	125,300	-
[4392]	26/04/14	323	326	321	322	+3	+0.94	88,900	-
[4392]	26/04/13	323	324	316	319	-3	-0.93	108,200	-
[4392]	26/04/10	326	329	320	322	-2	-0.62	114,900	-
[4392]	26/04/09	332	332	324	324	-9	-2.70	127,400	-
[4392]	26/04/08	329	333	327	333	+12	+3.74	182,000	-
[4392]	26/04/07	325	328	320	321	-2	-0.62	97,400	-
[4392]	26/04/06	323	324	320	323	+4	+1.25	87,100	-
[4392]	26/04/03	317	322	317	319	+4	+1.27	100,600	-
[4392]	26/04/02	322	325	313	315	-3	-0.94	164,400	-
[4392]	26/04/01	316	321	315	318	+8	+2.58	153,800	-
[4392]	26/03/31	310	315	306	310	0	0.00	162,400	-
[4392]	26/03/30	311	311	305	310	-12	-3.73	212,900	-
[4392]	26/03/27	320	325	319	322	+2	+0.63	141,200	-
[4392]	26/03/26	330	332	317	320	-4	-1.23	197,800	-
[4392]	26/03/25	315	328	315	324	+11	+3.51	247,500	-
[4392]	26/03/24	309	313	307	313	+12	+3.99	182,400	-
[4392]	26/03/23	303	303	297	301	-7	-2.27	349,700	-
[4392]	26/03/19	320	320	308	308	-18	-5.52	194,700	-
[4392]	26/03/18	320	326	318	326	+11	+3.49	110,000	-
[4392]	26/03/17	320	322	314	315	-1	-0.32	95,500	-
[4392]	26/03/16	315	319	313	316	-2	-0.63	154,400	-
[4392]	26/03/13	316	319	315	318	-2	-0.63	119,100	-
[4392]	26/03/12	327	327	317	320	-11	-3.32	185,800	-
[4392]	26/03/11	330	338	329	331	+6	+1.85	207,900	-
[4392]	26/03/10	320	328	317	325	+10	+3.17	248,900	-
[4392]	26/03/09	310	315	304	315	-16	-4.83	518,700	-
[4392]	26/03/06	325	333	324	331	+1	+0.30	215,500	-
[4392]	26/03/05	327	334	325	330	+18	+5.77	333,800	-
[4392]	26/03/04	328	331	308	312	-24	-7.14	766,400	-
[4392]	26/03/03	339	341	331	336	-2	-0.59	417,300	-
[4392]	26/03/02	349	351	337	338	-19	-5.32	435,200	-
[4392]	26/02/27	350	358	347	357	+6	+1.71	289,900	-
[4392]	26/02/26	343	352	339	351	+8	+2.33	227,500	-
[4392]	26/02/25	339	352	339	343	+5	+1.48	261,300	-
[4392]	26/02/24	344	346	336	338	-6	-1.74	237,200	-
[4392]	26/02/20	350	352	342	344	-10	-2.82	320,100	-
[4392]	26/02/19	367	370	351	354	-12	-3.28	558,300	-
[4392]	26/02/18	359	371	357	366	+7	+1.95	575,500	-
[4392]	26/02/17	343	360	343	359	+18	+5.28	838,200	-
[4392]	26/02/16	355	357	341	341	+8	+2.40	902,100	-
[4392]	26/02/13	345	349	333	333	-15	-4.31	441,600	-
[4392]	26/02/12	345	352	343	348	+7	+2.05	459,400	-
[4392]	26/02/10	334	347	334	341	+8	+2.40	493,200	-
[4392]	26/02/09	338	339	330	333	+6	+1.83	296,300	-
[4392]	26/02/06	334	335	319	327	-13	-3.82	613,300	-
[4392]	26/02/05	331	341	329	340	+8	+2.41	208,500	-
[4392]	26/02/04	336	337	331	332	-4	-1.19	259,600	-
[4392]	26/02/03	336	338	335	336	+3	+0.90	166,200	-
[4392]	26/02/02	335	343	331	333	0	0.00	432,000	-
[4392]	26/01/30	331	335	327	333	+2	+0.60	332,200	-
[4392]	26/01/29	331	331	324	331	-1	-0.30	629,900	-
[4392]	26/01/28	341	342	330	332	-7	-2.06	492,500	-
[4392]	26/01/27	345	345	336	339	-3	-0.88	375,700	-
[4392]	26/01/26	355	357	337	342	-13	-3.66	779,400	-
[4392]	26/01/23	352	358	341	355	+4	+1.14	650,100	-
[4392]	26/01/22	350	352	342	351	+7	+2.03	608,600	-
[4392]	26/01/21	350	354	343	344	-10	-2.82	841,100	-
[4392]	26/01/20	374	379	350	354	-10	-2.75	2,045,800	-
[4392]	26/01/19	347	367	342	364	+43	+13.40	3,361,500	-
[4392]	26/01/16	322	325	315	321	+7	+2.23	667,700	-
[4392]	26/01/15	301	314	298	314	+13	+4.32	637,700	-
[4392]	26/01/14	299	301	298	301	+3	+1.01	192,800	-
[4392]	26/01/13	300	301	298	298	0	0.00	294,300	-
[4392]	26/01/09	300	300	296	298	-2	-0.67	291,000	-
[4392]	26/01/08	304	305	298	300	+2	+0.67	725,600	-
[4392]	26/01/07	290	302	287	298	+12	+4.20	1,322,400	-
[4392]	26/01/06	287	287	285	286	+1	+0.35	153,800	-
[4392]	26/01/05	289	290	285	285	-3	-1.04	291,500	-
[4392]	25/12/30	289	292	286	288	-1	-0.35	206,500	-
[4392]	25/12/29	283	293	282	289	-16	-5.25	776,600	-
[4392]	25/12/26	303	305	300	305	+4	+1.33	736,500	-
[4392]	25/12/25	303	304	300	301	-1	-0.33	303,600	-
[4392]	25/12/24	301	304	301	302	0	0.00	159,300	-
[4392]	25/12/23	302	304	301	302	+1	+0.33	163,600	-
[4392]	25/12/22	303	303	301	301	-2	-0.66	130,500	-
[4392]	25/12/19	300	303	300	303	+3	+1.00	109,200	-
[4392]	25/12/18	298	303	297	300	+1	+0.33	209,000	-
[4392]	25/12/17	300	300	298	299	0	0.00	105,900	-
[4392]	25/12/16	301	301	299	299	-1	-0.33	115,200	-
[4392]	25/12/15	299	301	299	300	+1	+0.33	117,300	-
[4392]	25/12/12	301	302	299	299	+1	+0.34	98,400	-
[4392]	25/12/11	305	305	298	298	-5	-1.65	194,300	-
[4392]	25/12/10	304	304	301	303	+1	+0.33	100,700	-
[4392]	25/12/09	305	305	301	302	-4	-1.31	201,400	-
[4392]	25/12/08	310	310	304	306	-7	-2.24	194,700	-
[4392]	25/12/05	305	315	304	313	+8	+2.62	325,300	-
[4392]	25/12/04	303	307	303	305	+4	+1.33	188,800	-
[4392]	25/12/03	299	307	297	301	+2	+0.67	261,900	-
[4392]	25/12/02	302	302	299	299	-2	-0.66	113,900	-
[4392]	25/12/01	304	306	301	301	-5	-1.63	121,800	-
[4392]	25/11/28	305	307	303	306	+4	+1.32	181,300	-
[4392]	25/11/27	303	304	301	302	+2	+0.67	155,500	-
[4392]	25/11/26	297	302	296	300	+4	+1.35	134,200	-
[4392]	25/11/25	301	302	296	296	-2	-0.67	141,600	-
[4392]	25/11/21	297	300	296	298	-1	-0.33	95,600	-
[4392]	25/11/20	303	303	298	299	+2	+0.67	115,100	-
[4392]	25/11/19	299	301	296	297	-4	-1.33	275,500	-
[4392]	25/11/18	304	306	297	301	-3	-0.99	270,000	-
[4392]	25/11/17	307	310	301	304	-11	-3.49	393,900	-
[4392]	25/11/14	312	315	311	315	-1	-0.32	131,800	-
[4392]	25/11/13	317	318	313	316	+1	+0.32	115,200	-
[4392]	25/11/12	309	319	309	315	+5	+1.61	223,300	-
[4392]	25/11/11	311	312	308	310	+2	+0.65	68,700	-
[4392]	25/11/10	307	311	306	308	+3	+0.98	84,600	-
[4392]	25/11/07	305	307	303	305	-1	-0.33	105,800	-
[4392]	25/11/06	310	311	305	306	-3	-0.97	87,000	-
[4392]	25/11/05	312	312	303	309	-3	-0.96	184,100	-
[4392]	25/11/04	312	315	310	312	+1	+0.32	90,900	-
[4392]	25/10/31	311	313	309	311	+2	+0.65	89,600	-
[4392]	25/10/30	303	311	303	309	+4	+1.31	127,400	-
[4392]	25/10/29	313	313	304	305	-5	-1.61	127,700	-
[4392]	25/10/28	313	314	310	310	-5	-1.59	132,700	-
[4392]	25/10/27	314	316	311	315	+3	+0.96	124,700	-
[4392]	25/10/24	314	315	312	312	-2	-0.64	49,500	-
[4392]	25/10/23	314	316	312	314	-2	-0.63	53,700	-
[4392]	25/10/22	312	317	311	316	+4	+1.28	140,000	-
[4392]	25/10/21	309	314	307	312	+3	+0.97	164,200	-
[4392]	25/10/20	307	309	305	309	+5	+1.64	81,400	-
[4392]	25/10/17	311	311	304	304	-7	-2.25	125,000	-
[4392]	25/10/16	313	313	310	311	+1	+0.32	98,000	-
[4392]	25/10/15	305	311	305	310	+7	+2.31	78,000	-
[4392]	25/10/14	306	310	301	303	-8	-2.57	351,100	-
[4392]	25/10/10	316	316	310	311	-7	-2.20	281,500	-
[4392]	25/10/09	321	322	316	318	-3	-0.93	155,800	-
[4392]	25/10/08	319	321	315	321	0	0.00	207,500	-
[4392]	25/10/07	318	321	312	321	-3	-0.93	644,800	-
[4392]	25/10/06	322	327	308	324	-16	-4.71	1,197,300	-
[4392]	25/10/03	340	343	333	340	+3	+0.89	491,800	-
[4392]	25/10/02	322	339	322	337	+14	+4.33	603,400	-
[4392]	25/10/01	328	329	318	323	-9	-2.71	553,800	-
[4392]	25/09/30	330	333	323	332	+13	+4.08	872,500	-
[4392]	25/09/29	325	326	319	319	-6	-1.85	173,200	-
[4392]	25/09/26	332	332	323	325	-5	-1.52	326,800	-
[4392]	25/09/25	335	335	324	330	+1	+0.30	463,400	-
[4392]	25/09/24	337	337	323	329	+7	+2.17	791,900	-
[4392]	25/09/22	323	343	321	322	+3	+0.94	1,171,500	-
[4392]	25/09/19	318	319	311	319	+3	+0.95	272,800	-
[4392]	25/09/18	313	319	309	316	+4	+1.28	228,900	-
[4392]	25/09/17	317	317	311	312	-6	-1.89	188,200	-
[4392]	25/09/16	320	321	314	318	-1	-0.31	243,900	-
[4392]	25/09/12	320	329	318	319	+7	+2.24	693,600	-
[4392]	25/09/11	315	317	312	312	-1	-0.32	182,400	-
[4392]	25/09/10	322	323	313	313	-8	-2.49	319,800	-
[4392]	25/09/09	334	335	317	321	-9	-2.73	638,900	-
[4392]	25/09/08	335	340	325	330	+17	+5.43	1,297,800	-
[4392]	25/09/05	308	315	304	313	+11	+3.64	396,500	-