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
[4439]	26/10/29	1,016	1,043	1,012	1,042	+35	+3.47567	29,800	30,996,756,480
[4439]	26/10/28	1,026	1,026	1,002	1,007	+2	+0.199005	28,400	29,955,600,384
[4439]	26/10/27	1,039	1,040	1,005	1,005	-14	-1.373896	34,300	29,896,103,936
[4439]	26/10/26	1,011	1,027	1,005	1,019	+19	+1.9	44,900	30,312,568,832
[4439]	26/10/23	1,000	1,010	996	1,000	+5	+0.502513	24,800	29,747,367,936
[4439]	26/10/22	999	1,029	995	995	+5	+0.505051	57,000	29,598,631,936
[4439]	26/10/21	997	1,002	986	990	-6	-0.60241	55,800	29,449,893,888
[4439]	26/10/20	993	1,004	990	996	-4	-0.4	48,900	29,628,379,136
[4439]	26/10/19	1,014	1,021	990	1,000	+1	+0.1001	121,100	29,747,367,936
[4439]	26/10/16	1,055	1,055	999	999	-15	-1.47929	235,600	29,717,620,736
[4439]	26/10/15	868	1,014	853	1,014	+150	+17.361111	312,900	30,163,830,784
[4439]	26/10/14	856	869	844	864	+22	+2.612827	14,000	25,701,726,208
[4439]	26/10/13	842	857	832	842	+1	+0.118906	15,000	25,047,283,712
[4439]	26/10/09	854	854	840	841	-21	-2.436195	8,200	25,017,536,512
[4439]	26/10/08	835	877	835	862	+27	+3.233533	12,200	25,642,231,808
[4439]	26/10/07	840	840	833	835	-5	-0.595238	3,400	24,839,051,264
[4439]	26/10/06	845	845	831	840	-1	-0.118906	10,600	24,987,789,312
[4439]	26/10/05	833	847	833	841	+4	+0.477897	2,700	25,017,536,512
[4439]	26/10/02	835	838	832	837	+11	+1.331719	2,800	24,898,547,712
[4439]	26/10/01	830	838	826	826	-4	-0.481928	2,600	24,571,326,464
[4439]	26/09/30	837	843	830	830	-15	-1.775148	6,400	24,690,315,264
[4439]	26/09/29	867	867	845	845	+8	+0.955795	21,900	25,136,525,312
[4439]	26/09/28	844	845	830	837	+8	+0.965018	10,100	24,898,547,712
[4439]	26/09/25	809	830	809	829	+20	+2.472188	13,300	24,660,568,064
[4439]	26/09/24	805	809	801	809	+4	+0.496894	9,700	24,065,619,968
[4439]	26/09/18	792	805	792	805	+7	+0.877193	1,900	23,946,631,168
[4439]	26/09/17	802	802	798	798	+1	+0.125471	5,100	23,738,398,720
[4439]	26/09/16	802	805	792	797	-4	-0.499376	3,600	23,708,651,520
[4439]	26/09/15	779	801	775	801	+25	+3.221649	4,100	23,827,642,368
[4439]	26/09/14	773	776	767	776	-1	-0.1287	1,500	23,083,958,272
[4439]	26/09/11	785	786	777	777	-7	-0.892857	5,900	23,113,705,472
[4439]	26/09/10	784	787	784	784	-7	-0.884956	2,000	23,321,935,872
[4439]	26/09/09	792	798	791	791	-5	-0.628141	1,500	23,530,168,320
[4439]	26/09/08	792	799	792	796	+4	+0.505051	1,600	23,678,904,320
[4439]	26/09/07	793	799	792	792	-8	-1	3,400	23,559,915,520
[4439]	26/09/04	796	805	790	800	+4	+0.502513	2,700	23,797,895,168
[4439]	26/09/03	800	800	795	796	-5	-0.62422	2,500	23,678,904,320
[4439]	26/09/02	798	820	794	801	+1	+0.125	7,600	23,827,642,368
[4439]	26/09/01	783	803	783	800	+17	+2.171137	7,600	23,797,895,168
[4439]	26/08/31	768	783	768	783	+20	+2.621232	16,100	23,292,188,672
[4439]	26/08/28	762	770	761	763	+1	+0.131234	6,000	22,697,242,624
[4439]	26/08/27	763	769	762	762	-1	-0.131062	20,200	22,667,495,424
[4439]	26/08/26	768	770	763	763	-6	-0.780234	15,600	22,697,242,624
[4439]	26/08/25	770	782	761	769	-1	-0.12987	28,900	22,875,725,824
[4439]	26/08/24	773	773	766	770	-2	-0.259067	4,000	22,905,473,024
[4439]	26/08/21	768	779	768	772	0	0	2,900	22,964,967,424
[4439]	26/08/20	764	778	761	772	+8	+1.04712	6,600	22,964,967,424
[4439]	26/08/19	774	780	761	764	-4	-0.520833	6,900	22,726,989,824
[4439]	26/08/18	775	779	768	768	-5	-0.646831	6,200	22,845,978,624
[4439]	26/08/17	771	773	769	773	+2	+0.259403	16,400	22,994,714,624
[4439]	26/08/14	773	775	766	771	+2	+0.260078	5,900	22,935,220,224
[4439]	26/08/13	763	770	763	769	+6	+0.78637	4,600	22,875,725,824
[4439]	26/08/12	761	776	761	763	+2	+0.262812	8,800	22,697,242,624
[4439]	26/08/10	767	775	760	761	-6	-0.782269	11,100	22,637,746,176
[4439]	26/08/07	767	782	765	767	+3	+0.39267	6,200	22,816,231,424
[4439]	26/08/06	757	764	755	764	+5	+0.658762	2,900	22,726,989,824
[4439]	26/08/05	764	777	755	759	-5	-0.65445	3,300	22,578,251,776
[4439]	26/08/04	753	764	753	764	+11	+1.460823	4,200	22,726,989,824
[4439]	26/08/03	763	775	753	753	-6	-0.790514	8,100	22,399,768,576
[4439]	26/07/31	775	775	759	759	-13	-1.683938	9,000	22,578,251,776
[4439]	26/07/30	785	785	757	772	-13	-1.656051	10,300	22,964,967,424
[4439]	26/07/29	821	821	785	785	-36	-4.384896	10,600	23,351,683,072
[4439]	26/07/28	861	880	821	821	-10	-1.203369	29,500	24,422,588,416
[4439]	26/07/27	817	833	817	831	+14	+1.713586	8,800	24,720,062,464
[4439]	26/07/24	792	817	792	817	+26	+3.286979	8,200	24,303,599,616
[4439]	26/07/23	788	803	788	791	+8	+1.021711	6,100	23,530,168,320
[4439]	26/07/22	825	825	781	783	-41	-4.975728	13,300	23,292,188,672
[4439]	26/07/21	812	835	812	824	+3	+0.365408	6,600	24,511,832,064
[4439]	26/07/17	855	856	815	821	-35	-4.088785	7,400	-
[4439]	26/07/16	897	897	856	856	-42	-4.67706	38,400	-
[4439]	26/07/15	772	913	763	898	+135	+17.693316	230,100	-
[4439]	26/07/14	777	777	761	763	-7	-0.909091	1,900	-
[4439]	26/07/13	769	778	761	770	+3	+0.391134	3,500	-
[4439]	26/07/10	779	779	759	767	-5	-0.647668	3,700	-
[4439]	26/07/09	778	778	765	772	-1	-0.129366	8,900	-
[4439]	26/07/08	785	785	766	773	-11	-1.403061	9,000	-
[4439]	26/07/07	771	787	766	784	+13	+1.686122	6,500	-
[4439]	26/07/06	755	771	750	771	+19	+2.526596	9,600	-
[4439]	26/07/03	750	759	742	752	+2	+0.266667	5,300	-
[4439]	26/07/02	735	750	730	750	+6	+0.806452	2,300	-
[4439]	26/07/01	715	744	715	744	+14	+1.917808	10,800	-
[4439]	26/06/30	730	730	711	730	+1	+0.137174	3,400	-
[4439]	26/06/29	717	729	715	729	+12	+1.67364	5,100	-
[4439]	26/06/26	721	726	717	717	-3	-0.416667	5,000	-
[4439]	26/06/25	735	737	720	720	-15	-2.040816	17,300	-
[4439]	26/06/24	728	740	721	735	+7	+0.961538	2,500	-
[4439]	26/06/23	739	748	720	728	-15	-2.018843	19,600	-
[4439]	26/06/22	743	752	730	743	-7	-0.933333	9,900	-
[4439]	26/06/19	763	763	741	750	-13	-1.703801	2,500	-
[4439]	26/06/18	762	768	748	763	+15	+2.005348	5,100	-
[4439]	26/06/17	746	760	730	748	+15	+2.046385	5,300	-
[4439]	26/06/16	769	769	733	733	-26	-3.42556	3,000	-
[4439]	26/06/15	745	768	730	759	+27	+3.688525	6,000	-
[4439]	26/06/12	724	740	717	732	-7	-0.947226	4,900	-
[4439]	26/06/11	741	760	739	739	-2	-0.269906	6,200	-
[4439]	26/06/10	751	758	741	741	-10	-1.331558	3,600	-
[4439]	26/06/09	759	761	743	751	-8	-1.054018	9,200	-
[4439]	26/06/08	741	759	741	759	+18	+2.42915	2,200	-
[4439]	26/06/05	732	766	732	741	+9	+1.229508	20,400	-
[4439]	26/06/04	752	780	731	732	-20	-2.659574	26,400	-
[4439]	26/06/03	765	782	752	752	-13	-1.699346	6,500	-
[4439]	26/06/02	774	774	749	765	-9	-1.162791	9,100	-
[4439]	26/06/01	759	784	751	774	+15	+1.976285	14,800	-
[4439]	26/05/29	752	763	751	759	-1	-0.131579	10,700	-
[4439]	26/05/28	822	822	760	760	-62	-7.542579	40,200	-
[4439]	26/05/27	782	844	768	822	+54	+7.03125	60,300	-
[4439]	26/05/26	762	771	762	768	+6	+0.787402	4,700	-
[4439]	26/05/25	774	774	762	762	0	0	11,000	-
[4439]	26/05/22	761	767	755	762	+1	+0.131406	11,300	-
[4439]	26/05/21	727	763	722	761	+31	+4.246575	23,100	-
[4439]	26/05/20	741	747	717	730	-6	-0.815217	31,100	-
[4439]	26/05/19	684	736	684	736	+47	+6.82148	27,400	-
[4439]	26/05/18	715	715	681	689	-20	-2.820874	22,800	-
[4439]	26/05/15	700	713	700	709	+13	+1.867816	19,100	-
[4439]	26/05/14	713	713	678	696	-18	-2.521008	34,600	-
[4439]	26/05/13	713	715	709	714	+1	+0.140252	6,400	-
[4439]	26/05/12	700	713	698	713	+16	+2.295552	17,500	-
[4439]	26/05/11	718	718	695	697	-21	-2.924791	31,300	-
[4439]	26/05/08	728	729	715	718	-9	-1.237964	13,300	-
[4439]	26/05/07	716	741	696	727	+12	+1.678322	56,000	-
[4439]	26/05/01	736	747	714	715	-22	-2.985075	52,600	-
[4439]	26/04/30	773	773	733	737	-42	-5.391528	68,100	-
[4439]	26/04/28	842	849	775	779	-63	-7.482185	93,200	-
[4439]	26/04/27	868	879	831	842	-26	-2.995392	36,900	-
[4439]	26/04/24	866	899	861	868	+2	+0.230947	54,600	-
[4439]	26/04/23	854	874	851	866	+12	+1.405152	36,400	-
[4439]	26/04/22	878	879	850	854	-23	-2.622577	67,900	-
[4439]	26/04/21	860	889	858	877	+18	+2.09546	53,400	-
[4439]	26/04/20	825	862	825	859	+40	+4.884005	70,700	-
[4439]	26/04/17	828	875	811	819	-2	-0.243605	154,000	-
[4439]	26/04/16	820	845	800	821	+14	+1.73482	146,600	-
[4439]	26/04/15	924	924	800	807	-127	-13.59743	179,400	-
[4439]	26/04/14	938	946	934	934	-7	-0.743889	20,900	-
[4439]	26/04/13	937	945	930	941	-8	-0.842993	17,100	-
[4439]	26/04/10	964	968	947	949	-17	-1.759834	9,100	-
[4439]	26/04/09	964	967	958	966	+2	+0.207469	12,400	-
[4439]	26/04/08	962	968	960	964	+2	+0.2079	13,300	-
[4439]	26/04/07	968	968	959	962	0	0	5,300	-
[4439]	26/04/06	967	967	959	962	-1	-0.103842	5,200	-
[4439]	26/04/03	964	967	957	963	-1	-0.103734	8,200	-
[4439]	26/04/02	950	967	950	964	+14	+1.473684	37,800	-
[4439]	26/04/01	947	964	942	950	+2	+0.21097	29,800	-
[4439]	26/03/31	944	952	933	948	+8	+0.851064	17,700	-
[4439]	26/03/30	950	952	935	940	-24	-2.489627	30,600	-
[4439]	26/03/27	960	965	947	964	+5	+0.521376	27,500	-
[4439]	26/03/26	977	977	948	959	-5	-0.518672	32,900	-
[4439]	26/03/25	959	968	959	964	+5	+0.521376	26,100	-
[4439]	26/03/24	943	965	939	959	+16	+1.696713	25,400	-
[4439]	26/03/23	943	949	930	943	-15	-1.565762	41,700	-
[4439]	26/03/19	958	960	947	958	-6	-0.622407	30,100	-
[4439]	26/03/18	968	973	963	964	-3	-0.310238	11,700	-
[4439]	26/03/17	970	971	961	967	+3	+0.311203	12,400	-
[4439]	26/03/16	959	971	953	964	-1	-0.103627	27,700	-
[4439]	26/03/13	1,004	1,006	963	965	-47	-4.644269	52,400	-
[4439]	26/03/12	1,012	1,019	1,010	1,012	-13	-1.268293	18,300	-
[4439]	26/03/11	1,010	1,028	1,010	1,025	+11	+1.084813	26,700	-
[4439]	26/03/10	1,033	1,044	1,004	1,014	-19	-1.839303	52,000	-
[4439]	26/03/09	1,045	1,046	1,012	1,033	-7	-0.673077	81,800	-
[4439]	26/03/06	1,038	1,045	1,025	1,040	+8	+0.775194	19,000	-
[4439]	26/03/05	1,017	1,039	1,007	1,032	+31	+3.096903	34,600	-
[4439]	26/03/04	1,000	1,013	987	1,001	-2	-0.199402	80,400	-
[4439]	26/03/03	1,020	1,027	1,003	1,003	-26	-2.526725	59,800	-
[4439]	26/03/02	1,023	1,052	1,017	1,029	-5	-0.483559	71,600	-
[4439]	26/02/27	1,019	1,052	1,003	1,034	+48	+4.868154	96,200	-
[4439]	26/02/26	1,027	1,060	983	986	-63	-6.00572	173,200	-
[4439]	26/02/25	1,074	1,082	1,039	1,049	-17	-1.594747	264,100	-
[4439]	26/02/24	1,097	1,100	1,050	1,066	-24	-2.201835	155,000	-
[4439]	26/02/20	1,097	1,100	1,090	1,090	-3	-0.274474	38,000	-
[4439]	26/02/19	1,092	1,099	1,092	1,093	+1	+0.091575	19,900	-
[4439]	26/02/18	1,089	1,100	1,079	1,092	+5	+0.459982	30,000	-
[4439]	26/02/17	1,106	1,106	1,078	1,087	-10	-0.911577	25,000	-
[4439]	26/02/16	1,097	1,105	1,090	1,097	0	0	38,400	-
[4439]	26/02/13	1,088	1,098	1,073	1,097	+17	+1.574074	32,800	-
[4439]	26/02/12	1,089	1,089	1,067	1,080	+5	+0.465116	61,900	-
[4439]	26/02/10	1,085	1,090	1,061	1,075	+6	+0.561272	93,000	-
[4439]	26/02/09	1,097	1,098	1,067	1,069	-13	-1.201479	62,200	-
[4439]	26/02/06	1,073	1,089	1,055	1,082	+7	+0.651163	66,900	-
[4439]	26/02/05	1,073	1,088	1,061	1,075	-3	-0.278293	59,400	-
[4439]	26/02/04	1,080	1,085	1,073	1,078	-2	-0.185185	25,200	-
[4439]	26/02/03	1,097	1,097	1,080	1,080	-4	-0.369004	43,900	-
[4439]	26/02/02	1,095	1,099	1,083	1,084	-11	-1.004566	28,000	-
[4439]	26/01/30	1,097	1,105	1,083	1,095	+4	+0.366636	36,700	-
[4439]	26/01/29	1,109	1,110	1,081	1,091	-6	-0.546946	37,300	-
[4439]	26/01/28	1,085	1,097	1,075	1,097	+12	+1.105991	41,600	-
[4439]	26/01/27	1,074	1,091	1,072	1,085	+11	+1.024209	39,200	-
[4439]	26/01/26	1,076	1,093	1,072	1,074	-7	-0.647549	33,100	-
[4439]	26/01/23	1,103	1,103	1,070	1,081	-19	-1.727273	81,400	-
[4439]	26/01/22	1,110	1,110	1,096	1,100	-10	-0.900901	18,300	-
[4439]	26/01/21	1,107	1,110	1,093	1,110	+3	+0.271003	23,300	-
[4439]	26/01/20	1,111	1,113	1,095	1,107	+2	+0.180995	30,500	-
[4439]	26/01/19	1,121	1,129	1,097	1,105	-15	-1.339286	43,800	-
[4439]	26/01/16	1,096	1,124	1,085	1,120	+37	+3.416436	52,900	-
[4439]	26/01/15	1,052	1,118	1,050	1,083	+1	+0.092421	123,500	-
[4439]	26/01/14	1,092	1,094	1,073	1,082	-4	-0.368324	52,500	-
[4439]	26/01/13	1,083	1,087	1,070	1,086	+19	+1.780694	74,400	-
[4439]	26/01/09	1,074	1,083	1,060	1,067	-4	-0.373483	99,300	-
[4439]	26/01/08	1,069	1,075	1,059	1,071	-4	-0.372093	28,300	-
[4439]	26/01/07	1,061	1,080	1,055	1,075	+9	+0.844278	65,700	-
[4439]	26/01/06	1,078	1,080	1,065	1,066	-3	-0.280636	43,900	-
[4439]	26/01/05	1,098	1,098	1,063	1,069	-12	-1.110083	60,900	-
[4439]	25/12/30	1,088	1,089	1,063	1,081	-3	-0.276753	32,200	-
[4439]	25/12/29	1,076	1,085	1,062	1,084	+8	+0.743494	35,100	-
[4439]	25/12/26	1,082	1,082	1,064	1,076	-5	-0.462535	25,100	-
[4439]	25/12/25	1,075	1,088	1,062	1,081	+6	+0.55814	43,100	-
[4439]	25/12/24	1,071	1,089	1,058	1,075	+4	+0.373483	22,000	-
[4439]	25/12/23	1,049	1,079	1,043	1,071	+30	+2.881844	70,200	-
[4439]	25/12/22	1,050	1,066	1,040	1,041	0	0	72,600	-
[4439]	25/12/19	1,026	1,047	1,026	1,041	+8	+0.774443	23,800	-
[4439]	25/12/18	1,036	1,045	1,018	1,033	-6	-0.577478	51,300	-
[4439]	25/12/17	1,041	1,052	1,032	1,039	-2	-0.192123	37,800	-
[4439]	25/12/16	1,052	1,058	1,033	1,041	-5	-0.478011	34,800	-
[4439]	25/12/15	1,058	1,061	1,046	1,046	-12	-1.134216	33,100	-
[4439]	25/12/12	1,040	1,060	1,032	1,058	+22	+2.123552	42,100	-
[4439]	25/12/11	1,031	1,041	1,026	1,036	-2	-0.192678	25,500	-
[4439]	25/12/10	1,043	1,045	1,033	1,038	-4	-0.383877	13,400	-
[4439]	25/12/09	1,050	1,050	1,033	1,042	-6	-0.572519	10,600	-
[4439]	25/12/08	1,054	1,066	1,045	1,048	-6	-0.56926	24,800	-
[4439]	25/12/05	1,045	1,069	1,044	1,054	+9	+0.861244	35,300	-
[4439]	25/12/04	1,047	1,056	1,040	1,045	-2	-0.191022	27,700	-
[4439]	25/12/03	1,030	1,049	1,020	1,047	+17	+1.650485	22,600	-
[4439]	25/12/02	1,039	1,041	1,027	1,030	-14	-1.340996	19,400	-
[4439]	25/12/01	1,059	1,059	1,031	1,044	-11	-1.042654	43,700	-
[4439]	25/11/28	1,045	1,064	1,038	1,055	+11	+1.05364	45,300	-
[4439]	25/11/27	1,068	1,068	1,042	1,044	-23	-2.155576	35,700	-
[4439]	25/11/26	1,045	1,070	1,045	1,067	+27	+2.596154	75,000	-
[4439]	25/11/25	1,038	1,054	1,031	1,040	+2	+0.192678	99,100	-
[4439]	25/11/21	1,004	1,042	1,003	1,038	+29	+2.874133	61,800	-
[4439]	25/11/20	1,018	1,027	1,000	1,009	-11	-1.078431	38,100	-
[4439]	25/11/19	1,023	1,047	1,020	1,020	-7	-0.681597	49,300	-
[4439]	25/11/18	1,030	1,041	1,012	1,027	-15	-1.439539	42,800	-
[4439]	25/11/17	1,037	1,048	1,018	1,042	+9	+0.871249	61,400	-
[4439]	25/11/14	1,020	1,037	1,001	1,033	+16	+1.573255	49,100	-
[4439]	25/11/13	1,036	1,037	1,011	1,017	-14	-1.357905	45,900	-
[4439]	25/11/12	1,015	1,042	1,010	1,031	+13	+1.277014	55,000	-
[4439]	25/11/11	1,023	1,023	999	1,018	+2	+0.19685	34,100	-
[4439]	25/11/10	1,008	1,027	971	1,016	+7	+0.693756	51,900	-
[4439]	25/11/07	1,015	1,019	996	1,009	-6	-0.591133	31,800	-
[4439]	25/11/06	1,003	1,022	994	1,015	+21	+2.112676	53,900	-
[4439]	25/11/05	987	999	980	994	+9	+0.913706	50,100	-
[4439]	25/11/04	1,035	1,038	985	985	-50	-4.830918	95,100	-
[4439]	25/10/31	1,019	1,039	1,007	1,035	+18	+1.769912	60,100	-
[4439]	25/10/30	1,019	1,029	1,009	1,017	-2	-0.196271	78,100	-
[4439]	25/10/29	1,010	1,030	1,001	1,019	+17	+1.696607	88,300	-
[4439]	25/10/28	1,013	1,018	1,001	1,002	-11	-1.085884	82,200	-
[4439]	25/10/27	1,002	1,028	1,000	1,013	+20	+2.014099	85,200	-
[4439]	25/10/24	1,021	1,044	993	993	-25	-2.455796	55,500	-
[4439]	25/10/23	1,026	1,034	1,018	1,018	-4	-0.391389	36,300	-
[4439]	25/10/22	1,020	1,052	1,014	1,022	+11	+1.088032	44,000	-
[4439]	25/10/21	1,021	1,026	981	1,011	-11	-1.076321	65,500	-
[4439]	25/10/20	1,046	1,057	1,022	1,022	-2	-0.195313	75,800	-
[4439]	25/10/17	955	1,038	955	1,024	+73	+7.67613	131,400	-
[4439]	25/10/16	964	995	936	951	-119	-11.121495	200,600	-
[4439]	25/10/15	1,067	1,081	1,054	1,070	+8	+0.753296	114,500	-
[4439]	25/10/14	1,061	1,091	1,055	1,062	-8	-0.747664	73,700	-
[4439]	25/10/10	1,090	1,110	1,066	1,070	-17	-1.563937	31,100	-
[4439]	25/10/09	1,052	1,100	1,052	1,087	+17	+1.588785	69,200	-
[4439]	25/10/08	1,055	1,070	1,052	1,070	+8	+0.753296	25,000	-
[4439]	25/10/07	1,073	1,073	1,057	1,062	-8	-0.747664	25,300	-
[4439]	25/10/06	1,074	1,075	1,053	1,070	+18	+1.711027	39,800	-
[4439]	25/10/03	1,045	1,064	1,045	1,052	+9	+0.862895	24,700	-
[4439]	25/10/02	1,031	1,046	1,030	1,043	+12	+1.163919	35,500	-
[4439]	25/10/01	1,060	1,060	1,024	1,031	-29	-2.735849	53,900	-
[4439]	25/09/30	1,063	1,080	1,051	1,060	-3	-0.28222	31,500	-
[4439]	25/09/29	1,068	1,072	1,022	1,063	-5	-0.468165	59,100	-
[4439]	25/09/26	1,090	1,093	1,068	1,068	-22	-2.018349	73,100	-
[4439]	25/09/25	1,115	1,121	1,070	1,090	-26	-2.329749	100,200	-
[4439]	25/09/24	1,067	1,170	1,054	1,116	+46	+4.299065	367,600	-
[4439]	25/09/22	1,065	1,077	1,050	1,070	+16	+1.518027	36,600	-
[4439]	25/09/19	1,065	1,075	1,052	1,054	-11	-1.032864	42,800	-
[4439]	25/09/18	1,063	1,088	1,047	1,065	+24	+2.305476	76,600	-
[4439]	25/09/17	1,034	1,048	1,015	1,041	+5	+0.482625	50,200	-
[4439]	25/09/16	1,021	1,036	1,000	1,036	+36	+3.6	65,000	-
[4439]	25/09/12	988	1,017	974	1,000	+15	+1.522843	63,700	-
[4439]	25/09/11	966	987	966	985	+15	+1.546392	29,300	-
[4439]	25/09/10	972	988	964	970	+5	+0.518135	16,300	-
[4439]	25/09/09	966	982	962	965	+1	+0.103734	34,300	-
[4439]	25/09/08	950	969	950	964	+20	+2.118644	56,800	-
[4439]	25/09/05	952	955	944	944	-6	-0.631579	38,600	-