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
[4410]	26/10/29	1,066	1,077	1,055	1,055	-8.0	-0.75	165,600	25,647,208,448
[4410]	26/10/28	1,058	1,084	1,058	1,063	+8.0	+0.76	61,600	25,841,688,576
[4410]	26/10/27	1,041	1,055	1,037	1,055	+25.0	+2.43	46,400	25,647,208,448
[4410]	26/10/26	1,030	1,041	1,024	1,030	+1.0	+0.10	48,000	25,039,454,208
[4410]	26/10/23	1,038	1,038	1,007	1,029	-15.0	-1.44	107,200	25,015,144,448
[4410]	26/10/22	1,060	1,072	1,041	1,044	-15.0	-1.42	73,900	25,379,796,992
[4410]	26/10/21	1,083	1,083	1,056	1,059	-3.0	-0.28	51,400	25,744,449,536
[4410]	26/10/20	1,103	1,111	1,062	1,062	-36.0	-3.28	53,900	25,817,378,816
[4410]	26/10/19	1,096	1,104	1,079	1,098	-13.0	-1.17	44,500	26,692,544,512
[4410]	26/10/16	1,079	1,116	1,076	1,111	+35.0	+3.25	91,200	27,008,577,536
[4410]	26/10/15	1,092	1,092	1,055	1,076	-33.0	-2.98	243,300	26,157,721,600
[4410]	26/10/14	1,106	1,114	1,103	1,109	-1.0	-0.09	48,900	26,959,955,968
[4410]	26/10/13	1,100	1,115	1,100	1,110	+12.0	+1.09	74,400	26,984,265,728
[4410]	26/10/09	1,098	1,113	1,089	1,098	-8.0	-0.72	115,900	26,692,544,512
[4410]	26/10/08	1,119	1,120	1,101	1,106	-31.0	-2.73	86,400	26,887,026,688
[4410]	26/10/07	1,136	1,143	1,127	1,137	-9.0	-0.79	59,600	27,640,641,536
[4410]	26/10/06	1,125	1,150	1,121	1,146	+18.0	+1.60	52,200	27,859,431,424
[4410]	26/10/05	1,131	1,144	1,123	1,128	+6.0	+0.53	48,900	27,421,849,600
[4410]	26/10/02	1,135	1,145	1,122	1,122	-28.0	-2.43	59,100	27,275,988,992
[4410]	26/10/01	1,141	1,157	1,130	1,150	+8.0	+0.70	40,900	27,956,672,512
[4410]	26/09/30	1,116	1,155	1,116	1,142	+26.0	+2.33	67,800	27,762,190,336
[4410]	26/09/29	1,126	1,133	1,115	1,116	-33.0	-2.87	90,000	27,130,128,384
[4410]	26/09/28	1,164	1,167	1,144	1,149	-9.0	-0.78	117,100	27,932,362,752
[4410]	26/09/25	1,152	1,158	1,141	1,158	+15.0	+1.31	82,600	28,151,154,688
[4410]	26/09/24	1,140	1,159	1,139	1,143	+18.0	+1.60	87,100	27,786,502,144
[4410]	26/09/18	1,115	1,129	1,107	1,125	+1.0	+0.09	55,300	27,348,918,272
[4410]	26/09/17	1,119	1,128	1,110	1,124	+6.0	+0.54	58,900	27,324,608,512
[4410]	26/09/16	1,130	1,131	1,102	1,118	+45.0	+4.19	88,000	27,178,747,904
[4410]	26/09/15	1,060	1,075	1,056	1,073	+7.0	+0.66	33,700	26,084,790,272
[4410]	26/09/14	1,055	1,067	1,049	1,066	+2.0	+0.19	39,400	25,914,619,904
[4410]	26/09/11	1,071	1,074	1,055	1,064	-19.0	-1.75	48,400	25,866,000,384
[4410]	26/09/10	1,071	1,086	1,071	1,083	+2.0	+0.19	29,700	26,327,891,968
[4410]	26/09/09	1,077	1,086	1,068	1,081	-1.0	-0.09	26,800	26,279,272,448
[4410]	26/09/08	1,103	1,103	1,082	1,082	-32.0	-2.87	72,300	26,303,582,208
[4410]	26/09/07	1,122	1,132	1,108	1,114	-6.0	-0.54	65,100	27,081,506,816
[4410]	26/09/04	1,123	1,124	1,104	1,120	-11.0	-0.97	41,600	27,227,367,424
[4410]	26/09/03	1,128	1,139	1,123	1,131	+8.0	+0.71	68,300	27,494,778,880
[4410]	26/09/02	1,146	1,150	1,121	1,123	-42.0	-3.61	79,900	27,300,298,752
[4410]	26/09/01	1,125	1,166	1,125	1,165	+38.0	+3.37	85,700	28,321,325,056
[4410]	26/08/31	1,107	1,138	1,102	1,127	+11.0	+0.99	86,700	27,397,539,840
[4410]	26/08/28	1,132	1,145	1,110	1,116	-16.0	-1.41	64,800	27,130,128,384
[4410]	26/08/27	1,155	1,163	1,127	1,132	-22.0	-1.91	49,300	27,519,090,688
[4410]	26/08/26	1,157	1,173	1,152	1,154	-12.0	-1.03	37,700	28,053,913,600
[4410]	26/08/25	1,180	1,180	1,162	1,166	-8.0	-0.68	38,400	28,345,634,816
[4410]	26/08/24	1,166	1,185	1,159	1,174	+8.0	+0.69	64,400	28,540,116,992
[4410]	26/08/21	1,130	1,169	1,125	1,166	+16.0	+1.39	62,900	28,345,634,816
[4410]	26/08/20	1,125	1,150	1,118	1,150	+42.0	+3.79	51,300	27,956,672,512
[4410]	26/08/19	1,137	1,137	1,100	1,108	-49.0	-4.24	83,600	26,935,646,208
[4410]	26/08/18	1,172	1,173	1,157	1,157	-19.0	-1.62	42,500	28,126,842,880
[4410]	26/08/17	1,166	1,180	1,158	1,176	+12.0	+1.03	77,400	28,588,736,512
[4410]	26/08/14	1,158	1,164	1,150	1,164	+12.0	+1.04	68,800	28,297,015,296
[4410]	26/08/13	1,137	1,157	1,134	1,152	+23.0	+2.04	67,100	28,005,292,032
[4410]	26/08/12	1,132	1,144	1,120	1,129	-1.0	-0.09	53,900	27,446,159,360
[4410]	26/08/10	1,110	1,146	1,103	1,130	+20.0	+1.80	61,700	27,470,469,120
[4410]	26/08/07	1,128	1,135	1,100	1,110	-18.0	-1.60	36,600	26,984,265,728
[4410]	26/08/06	1,130	1,143	1,106	1,128	-12.0	-1.05	92,500	27,421,849,600
[4410]	26/08/05	1,106	1,140	1,106	1,140	+34.0	+3.07	84,500	27,713,570,816
[4410]	26/08/04	1,066	1,120	1,066	1,106	+33.0	+3.08	140,000	26,887,026,688
[4410]	26/08/03	1,115	1,115	1,061	1,073	-47.0	-4.20	129,100	26,084,790,272
[4410]	26/07/31	1,007	1,123	1,000	1,120	+126.0	+12.68	267,200	27,227,367,424
[4410]	26/07/30	990	1,001	980	994	+4.0	+0.40	72,900	24,164,288,512
[4410]	26/07/29	996	1,000	975	990	-5.0	-0.50	106,000	24,067,049,472
[4410]	26/07/28	1,020	1,020	995	995	-26.0	-2.55	60,600	24,188,598,272
[4410]	26/07/27	1,025	1,028	1,015	1,021	+5.0	+0.49	39,600	24,820,662,272
[4410]	26/07/24	1,032	1,036	1,016	1,016	-37.0	-3.51	62,100	24,699,111,424
[4410]	26/07/23	1,047	1,060	1,047	1,053	+6.0	+0.57	40,300	25,598,588,928
[4410]	26/07/22	1,041	1,056	1,036	1,047	+13.0	+1.26	47,100	25,452,726,272
[4410]	26/07/21	1,017	1,040	1,014	1,034	+28.0	+2.78	56,700	25,136,695,296
[4410]	26/07/17	1,049	1,049	994	1,006	-38	-3.64	73,300	-
[4410]	26/07/16	1,058	1,058	1,042	1,044	-13	-1.23	35,200	-
[4410]	26/07/15	1,051	1,061	1,038	1,057	+4	+0.38	86,000	-
[4410]	26/07/14	1,030	1,053	1,030	1,053	+29	+2.83	55,000	-
[4410]	26/07/13	1,045	1,057	1,022	1,024	-13	-1.25	58,800	-
[4410]	26/07/10	1,018	1,046	1,018	1,037	+23	+2.27	46,000	-
[4410]	26/07/09	1,017	1,021	1,011	1,014	-1	-0.10	40,000	-
[4410]	26/07/08	1,025	1,025	1,013	1,015	-15	-1.46	47,900	-
[4410]	26/07/07	1,059	1,061	1,030	1,030	-18	-1.72	53,300	-
[4410]	26/07/06	1,066	1,066	1,042	1,048	-8	-0.76	52,400	-
[4410]	26/07/03	1,040	1,059	1,034	1,056	+13	+1.25	43,500	-
[4410]	26/07/02	1,051	1,066	1,043	1,043	-9	-0.86	52,100	-
[4410]	26/07/01	1,093	1,098	1,049	1,052	+19	+1.84	98,800	-
[4410]	26/06/30	1,041	1,047	1,016	1,033	-12	-1.15	50,700	-
[4410]	26/06/29	1,056	1,057	1,026	1,045	-2	-0.19	56,500	-
[4410]	26/06/26	1,065	1,076	1,042	1,047	-30	-2.79	64,900	-
[4410]	26/06/25	1,067	1,093	1,064	1,077	+30	+2.87	53,500	-
[4410]	26/06/24	1,060	1,075	1,041	1,047	-25	-2.33	72,700	-
[4410]	26/06/23	1,083	1,091	1,072	1,072	-13	-1.20	49,300	-
[4410]	26/06/22	1,101	1,108	1,079	1,085	-16	-1.45	100,800	-
[4410]	26/06/19	1,100	1,118	1,100	1,101	+3	+0.27	59,900	-
[4410]	26/06/18	1,103	1,111	1,093	1,098	-12	-1.08	45,100	-
[4410]	26/06/17	1,107	1,128	1,106	1,110	-5	-0.45	58,600	-
[4410]	26/06/16	1,138	1,138	1,112	1,115	-23	-2.02	61,400	-
[4410]	26/06/15	1,115	1,139	1,114	1,138	+38	+3.45	70,900	-
[4410]	26/06/12	1,082	1,111	1,081	1,100	+30	+2.80	87,200	-
[4410]	26/06/11	1,072	1,085	1,045	1,070	-25	-2.28	98,700	-
[4410]	26/06/10	1,102	1,112	1,085	1,095	-14	-1.26	77,600	-
[4410]	26/06/09	1,120	1,136	1,090	1,109	+3	+0.27	123,700	-
[4410]	26/06/08	1,136	1,148	1,095	1,106	-102	-8.44	224,600	-
[4410]	26/06/05	1,144	1,208	1,130	1,208	+63	+5.50	202,100	-
[4410]	26/06/04	1,123	1,175	1,107	1,145	+5	+0.44	160,600	-
[4410]	26/06/03	1,180	1,180	1,130	1,140	-44	-3.72	253,700	-
[4410]	26/06/02	1,080	1,194	1,060	1,184	+124	+11.70	495,500	-
[4410]	26/06/01	1,074	1,106	1,052	1,060	+16	+1.53	354,100	-
[4410]	26/05/29	1,033	1,056	1,030	1,044	+14	+1.36	133,200	-
[4410]	26/05/28	1,000	1,034	982	1,030	+29	+2.90	114,500	-
[4410]	26/05/27	1,000	1,011	994	1,001	-19	-1.86	90,800	-
[4410]	26/05/26	1,037	1,037	980	1,020	+23	+2.31	324,100	-
[4410]	26/05/25	968	1,018	960	997	+37	+3.85	299,500	-
[4410]	26/05/22	963	969	952	960	+9.0	+0.95	37,900	-
[4410]	26/05/21	950	973	950	951	+9.0	+0.96	42,100	-
[4410]	26/05/20	943	950	930	942	0	+0.00	47,000	-
[4410]	26/05/19	932	945	930	942	+17.0	+1.84	32,100	-
[4410]	26/05/18	950	955	923	925	-22.0	-2.32	29,000	-
[4410]	26/05/15	953	955	942	947	-3.0	-0.32	45,400	-
[4410]	26/05/14	941	950	938	950	+14.0	+1.50	46,700	-
[4410]	26/05/13	933	941	928	936	+8.0	+0.86	42,300	-
[4410]	26/05/12	930	938	920	928	+4.0	+0.43	35,700	-
[4410]	26/05/11	913	926	913	924	+11.0	+1.20	27,600	-
[4410]	26/05/08	915	915	901	913	-5.0	-0.54	62,000	-
[4410]	26/05/07	917	924	903	918	+12.0	+1.32	70,900	-
[4410]	26/05/01	887	909	875	906	+21.0	+2.37	86,500	-
[4410]	26/04/30	930	946	867	885	-31.0	-3.38	359,500	-
[4410]	26/04/28	906	916	906	916	+13.0	+1.44	36,100	-
[4410]	26/04/27	912	913	903	903	-4	-0.44	31,600	-
[4410]	26/04/24	913	915	903	907	-1	-0.11	35,300	-
[4410]	26/04/23	916	916	900	908	-13	-1.41	47,300	-
[4410]	26/04/22	932	932	915	921	-9	-0.97	48,900	-
[4410]	26/04/21	931	936	928	930	-5	-0.53	18,100	-
[4410]	26/04/20	940	940	931	935	0	0.00	21,700	-
[4410]	26/04/17	940	943	931	935	-9	-0.95	21,000	-
[4410]	26/04/16	935	949	935	944	+9	+0.96	25,900	-
[4410]	26/04/15	937	946	934	935	+8	+0.86	42,300	-
[4410]	26/04/14	934	934	922	927	0	0.00	35,400	-
[4410]	26/04/13	927	938	921	927	-12	-1.28	39,800	-
[4410]	26/04/10	946	951	933	939	+3	+0.32	40,900	-
[4410]	26/04/09	969	969	936	936	-20	-2.09	35,900	-
[4410]	26/04/08	951	956	944	956	+26	+2.80	55,000	-
[4410]	26/04/07	935	939	925	930	-1	-0.11	36,100	-
[4410]	26/04/06	920	933	920	931	+14	+1.53	24,800	-
[4410]	26/04/03	916	922	916	917	+2	+0.22	16,700	-
[4410]	26/04/02	934	937	913	915	-4	-0.44	43,600	-
[4410]	26/04/01	915	928	911	919	+10	+1.10	52,200	-
[4410]	26/03/31	907	915	894	909	-1	-0.11	83,900	-
[4410]	26/03/30	901	918	891	910	-38	-4.01	96,700	-
[4410]	26/03/27	939	954	937	948	+3	+0.32	65,100	-
[4410]	26/03/26	953	953	934	945	-4	-0.42	46,000	-
[4410]	26/03/25	950	954	945	949	+20	+2.15	37,200	-
[4410]	26/03/24	932	938	924	929	+19	+2.09	39,600	-
[4410]	26/03/23	911	916	896	910	-30	-3.19	115,000	-
[4410]	26/03/19	968	968	940	940	-40	-4.08	89,600	-
[4410]	26/03/18	966	980	966	980	+15	+1.55	43,100	-
[4410]	26/03/17	981	981	964	965	-4	-0.41	53,800	-
[4410]	26/03/16	975	981	964	969	-4	-0.41	56,600	-
[4410]	26/03/13	980	986	971	973	-13	-1.32	80,700	-
[4410]	26/03/12	1,002	1,009	982	986	-4	-0.40	177,700	-
[4410]	26/03/11	980	992	980	990	+14	+1.43	48,100	-
[4410]	26/03/10	966	980	963	976	+19	+1.99	42,900	-
[4410]	26/03/09	950	959	938	957	-30	-3.04	111,200	-
[4410]	26/03/06	996	997	982	987	-21	-2.08	45,100	-
[4410]	26/03/05	1,000	1,015	993	1,008	+46	+4.78	72,900	-
[4410]	26/03/04	979	999	952	962	-45	-4.47	192,700	-
[4410]	26/03/03	1,027	1,036	1,002	1,007	-29	-2.80	100,100	-
[4410]	26/03/02	1,021	1,038	1,018	1,036	-15	-1.43	71,900	-
[4410]	26/02/27	1,033	1,051	1,033	1,051	+16	+1.55	76,800	-
[4410]	26/02/26	1,046	1,048	1,033	1,035	-15	-1.43	60,000	-
[4410]	26/02/25	1,047	1,062	1,036	1,050	+9	+0.86	74,800	-
[4410]	26/02/24	1,018	1,048	1,018	1,041	+23	+2.26	64,400	-
[4410]	26/02/20	1,028	1,028	1,009	1,018	-15	-1.45	33,300	-
[4410]	26/02/19	1,030	1,034	1,023	1,033	+5	+0.49	41,600	-
[4410]	26/02/18	1,024	1,031	1,018	1,028	+15	+1.48	43,000	-
[4410]	26/02/17	1,019	1,032	1,013	1,013	0	0.00	56,000	-
[4410]	26/02/16	1,025	1,026	1,012	1,013	-12	-1.17	55,800	-
[4410]	26/02/13	1,030	1,030	1,006	1,025	-5	-0.49	54,900	-
[4410]	26/02/12	1,010	1,032	1,007	1,030	+16	+1.58	82,500	-
[4410]	26/02/10	1,015	1,023	1,011	1,014	-1	-0.10	48,500	-
[4410]	26/02/09	1,015	1,018	1,006	1,015	+13	+1.30	48,300	-
[4410]	26/02/06	998	1,005	983	1,002	+9	+0.91	55,900	-
[4410]	26/02/05	1,000	1,005	990	993	-12	-1.19	57,200	-
[4410]	26/02/04	994	1,008	985	1,005	+11	+1.11	64,200	-
[4410]	26/02/03	995	995	978	994	+4	+0.40	91,100	-
[4410]	26/02/02	1,013	1,028	985	990	+6	+0.61	208,400	-
[4410]	26/01/30	923	1,010	912	984	+70	+7.66	441,200	-
[4410]	26/01/29	919	930	906	914	-3	-0.33	50,700	-
[4410]	26/01/28	932	932	917	917	-18	-1.93	31,200	-
[4410]	26/01/27	932	942	929	935	-1	-0.11	38,900	-
[4410]	26/01/26	950	950	932	936	-19	-1.99	40,200	-
[4410]	26/01/23	956	957	947	955	+1	+0.10	36,200	-
[4410]	26/01/22	934	954	931	954	+27	+2.91	54,100	-
[4410]	26/01/21	929	931	921	927	-13	-1.38	43,500	-
[4410]	26/01/20	946	946	934	940	-5	-0.53	32,200	-
[4410]	26/01/19	950	950	938	945	-4	-0.42	41,800	-
[4410]	26/01/16	939	950	936	949	+7	+0.74	27,900	-
[4410]	26/01/15	931	944	930	942	+8	+0.86	76,600	-
[4410]	26/01/14	935	938	933	934	-2	-0.21	29,000	-
[4410]	26/01/13	931	937	923	936	+11	+1.19	45,300	-
[4410]	26/01/09	931	934	922	925	+2	+0.22	23,100	-
[4410]	26/01/08	933	936	923	923	-5	-0.54	36,400	-
[4410]	26/01/07	920	933	914	928	+6	+0.65	39,200	-
[4410]	26/01/06	917	927	917	922	+2	+0.22	34,200	-
[4410]	26/01/05	926	926	914	920	-7	-0.76	44,000	-
[4410]	25/12/30	919	929	918	927	+10	+1.09	42,600	-
[4410]	25/12/29	919	919	910	917	0	0.00	34,400	-
[4410]	25/12/26	913	919	913	917	+4	+0.44	36,300	-
[4410]	25/12/25	917	918	909	913	0	0.00	57,800	-
[4410]	25/12/24	911	915	907	913	+4	+0.44	41,900	-
[4410]	25/12/23	891	909	891	909	+20	+2.25	54,400	-
[4410]	25/12/22	883	895	883	889	+9	+1.02	44,500	-
[4410]	25/12/19	879	885	877	880	0	0.00	60,800	-
[4410]	25/12/18	874	880	872	880	+3	+0.34	29,900	-
[4410]	25/12/17	878	878	872	877	+1	+0.11	18,600	-
[4410]	25/12/16	876	878	873	876	+1	+0.11	18,900	-
[4410]	25/12/15	873	875	868	875	+3	+0.34	86,400	-
[4410]	25/12/12	865	872	863	872	+17	+1.99	72,000	-
[4410]	25/12/11	867	868	855	855	-10	-1.16	45,400	-
[4410]	25/12/10	861	866	860	865	+6	+0.70	43,200	-
[4410]	25/12/09	862	862	855	859	-1	-0.12	22,600	-
[4410]	25/12/08	852	860	851	860	+11	+1.30	48,000	-
[4410]	25/12/05	853	853	848	849	-4	-0.47	51,900	-
[4410]	25/12/04	854	856	852	853	0	0.00	33,700	-
[4410]	25/12/03	857	861	853	853	-4	-0.47	62,000	-
[4410]	25/12/02	866	866	857	857	-6	-0.70	39,900	-
[4410]	25/12/01	875	878	862	863	-9	-1.03	34,400	-
[4410]	25/11/28	866	878	866	872	+7	+0.81	52,500	-
[4410]	25/11/27	863	865	861	865	+4	+0.46	23,200	-
[4410]	25/11/26	856	863	855	861	+8	+0.94	38,500	-
[4410]	25/11/25	853	855	848	853	+1	+0.12	30,900	-
[4410]	25/11/21	840	852	840	852	+7	+0.83	53,600	-
[4410]	25/11/20	843	852	843	845	+5	+0.60	37,600	-
[4410]	25/11/19	847	847	840	840	-7	-0.83	53,600	-
[4410]	25/11/18	850	855	845	847	-5	-0.59	89,400	-
[4410]	25/11/17	861	861	850	852	-13	-1.50	63,400	-
[4410]	25/11/14	864	867	860	865	+1	+0.12	33,600	-
[4410]	25/11/13	865	865	861	864	+1	+0.12	20,300	-
[4410]	25/11/12	852	869	852	863	+9	+1.05	40,100	-
[4410]	25/11/11	855	857	851	854	-2	-0.23	49,600	-
[4410]	25/11/10	855	863	855	856	-5	-0.58	44,500	-
[4410]	25/11/07	858	861	851	861	+1	+0.12	50,500	-
[4410]	25/11/06	861	865	860	860	-5	-0.58	43,700	-
[4410]	25/11/05	874	874	856	865	-9	-1.03	96,200	-
[4410]	25/11/04	891	899	872	874	-27	-3.00	101,100	-
[4410]	25/10/31	900	927	886	901	+16	+1.81	183,100	-
[4410]	25/10/30	885	892	884	885	-2	-0.23	46,900	-
[4410]	25/10/29	898	903	885	887	-14	-1.55	54,600	-
[4410]	25/10/28	918	920	901	901	-26	-2.80	66,200	-
[4410]	25/10/27	915	927	915	927	+13	+1.42	69,500	-
[4410]	25/10/24	910	916	906	914	0	0.00	37,200	-
[4410]	25/10/23	898	914	895	914	-6	-0.65	68,400	-
[4410]	25/10/22	888	920	882	920	+39	+4.43	124,300	-
[4410]	25/10/21	886	886	878	881	+1	+0.11	28,700	-
[4410]	25/10/20	891	891	880	880	-2	-0.23	28,400	-
[4410]	25/10/17	882	882	876	882	0	0.00	24,800	-
[4410]	25/10/16	881	885	880	882	+1	+0.11	30,500	-
[4410]	25/10/15	871	886	871	881	+10	+1.15	41,400	-
[4410]	25/10/14	872	883	867	871	-10	-1.14	52,100	-
[4410]	25/10/10	897	897	881	881	-24	-2.65	58,800	-
[4410]	25/10/09	911	916	901	905	+13	+1.46	73,200	-
[4410]	25/10/08	898	901	892	892	-5	-0.56	28,500	-
[4410]	25/10/07	895	899	892	897	0	0.00	22,400	-
[4410]	25/10/06	896	898	889	897	+13	+1.47	48,500	-
[4410]	25/10/03	876	888	876	884	+8	+0.91	21,800	-
[4410]	25/10/02	874	880	865	876	+2	+0.23	46,900	-
[4410]	25/10/01	881	884	873	874	-15	-1.69	56,700	-
[4410]	25/09/30	898	903	888	889	-9	-1.00	57,000	-
[4410]	25/09/29	905	909	895	898	-32	-3.44	68,800	-
[4410]	25/09/26	928	933	925	930	+4	+0.43	86,200	-
[4410]	25/09/25	923	927	917	926	+13	+1.42	116,700	-
[4410]	25/09/24	908	916	907	913	+7	+0.77	44,500	-
[4410]	25/09/22	905	908	902	906	+4	+0.44	18,100	-
[4410]	25/09/19	904	905	898	902	+1	+0.11	36,800	-
[4410]	25/09/18	902	904	895	901	+1	+0.11	26,700	-
[4410]	25/09/17	903	903	895	900	-5	-0.55	38,200	-
[4410]	25/09/16	903	907	900	905	+6	+0.67	26,200	-
[4410]	25/09/12	899	903	896	899	-2	-0.22	43,600	-
[4410]	25/09/11	902	907	900	901	-5	-0.55	25,000	-
[4410]	25/09/10	914	914	900	906	-1	-0.11	22,600	-
[4410]	25/09/09	916	916	905	907	-3	-0.33	30,700	-
[4410]	25/09/08	905	911	901	910	+10	+1.11	31,900	-
[4410]	25/09/05	904	904	897	900	-2	-0.22	23,600	-