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
[7069]	26/10/29	507	511	498	500	-7	-1.380671	13,900	4,072,901,888
[7069]	26/10/28	519	525	505	507	-10	-1.934236	21,100	4,129,922,560
[7069]	26/10/27	519	523	513	517	-2	-0.385356	12,300	4,211,380,736
[7069]	26/10/26	538	542	513	519	-17	-3.171642	27,000	4,227,672,320
[7069]	26/10/23	510	546	510	536	+25	+4.892368	73,200	4,366,151,168
[7069]	26/10/22	535	535	510	511	-14	-2.666667	31,800	4,162,505,728
[7069]	26/10/21	511	526	507	525	+19	+3.754941	39,200	4,276,547,072
[7069]	26/10/20	542	548	506	506	-43	-7.832423	56,600	4,121,776,896
[7069]	26/10/19	523	567	523	549	-10	-1.788909	64,700	4,472,046,592
[7069]	26/10/16	533	580	530	559	+36	+6.883365	93,900	4,553,504,256
[7069]	26/10/15	560	560	517	523	-47	-8.245614	114,500	4,260,255,488
[7069]	26/10/14	610	625	566	570	0	0	544,200	4,643,108,352
[7069]	26/10/13	570	570	570	570	+80	+16.326531	26,100	4,643,108,352
[7069]	26/10/09	492	492	480	490	-2	-0.406504	8,300	3,991,443,968
[7069]	26/10/08	492	494	484	492	0	0	25,600	4,007,735,552
[7069]	26/10/07	492	492	483	492	0	0	10,900	4,007,735,552
[7069]	26/10/06	483	492	477	492	+11	+2.286902	14,400	4,007,735,552
[7069]	26/10/05	472	489	472	481	+11	+2.340426	6,300	3,918,131,712
[7069]	26/10/02	481	486	470	470	-13	-2.691511	13,600	3,828,527,872
[7069]	26/10/01	487	489	479	483	-3	-0.617284	8,700	3,934,423,296
[7069]	26/09/30	480	487	470	486	+6	+1.25	9,500	3,958,860,800
[7069]	26/09/29	489	500	480	480	-17	-3.420523	20,800	3,909,985,792
[7069]	26/09/28	503	511	496	497	-6	-1.192843	26,500	4,048,464,640
[7069]	26/09/25	510	510	500	503	0	0	11,800	4,097,339,392
[7069]	26/09/24	500	516	500	503	+4	+0.801603	14,000	4,097,339,392
[7069]	26/09/18	495	504	493	499	+5	+1.012146	12,000	4,064,756,224
[7069]	26/09/17	500	506	494	494	-5	-1.002004	16,400	4,024,027,136
[7069]	26/09/16	504	520	487	499	-5	-0.992063	31,300	4,064,756,224
[7069]	26/09/15	499	505	494	504	+9	+1.818182	5,700	4,105,485,312
[7069]	26/09/14	500	508	489	495	-6	-1.197605	25,400	4,032,173,056
[7069]	26/09/11	516	516	498	501	-14	-2.718447	13,600	4,081,047,808
[7069]	26/09/10	519	527	495	515	-12	-2.27704	54,300	4,195,089,152
[7069]	26/09/09	527	529	510	527	-2	-0.378072	23,700	4,292,838,656
[7069]	26/09/08	534	542	515	529	-5	-0.93633	23,600	4,309,130,240
[7069]	26/09/07	543	547	524	534	-11	-2.018349	26,000	4,349,859,328
[7069]	26/09/04	543	547	536	545	+1	+0.183824	3,400	4,439,463,424
[7069]	26/09/03	541	547	533	544	+12	+2.255639	9,600	4,431,317,504
[7069]	26/09/02	548	549	518	532	-13	-2.385321	34,200	4,333,567,488
[7069]	26/09/01	544	551	542	545	-5	-0.909091	6,200	4,439,463,424
[7069]	26/08/31	547	551	542	550	+5	+0.917431	9,100	4,480,192,000
[7069]	26/08/28	546	552	526	545	-6	-1.088929	36,500	4,439,463,424
[7069]	26/08/27	544	555	532	551	-2	-0.361664	31,200	4,488,337,920
[7069]	26/08/26	555	559	538	553	+7	+1.282051	17,200	4,504,629,760
[7069]	26/08/25	557	558	539	546	-10	-1.798561	8,900	4,447,608,832
[7069]	26/08/24	555	557	545	556	+6	+1.090909	8,400	4,529,067,008
[7069]	26/08/21	544	553	531	550	+5	+0.917431	17,700	4,480,192,000
[7069]	26/08/20	554	554	541	545	+11	+2.059925	9,100	4,439,463,424
[7069]	26/08/19	546	546	525	534	-11	-2.018349	25,200	4,349,859,328
[7069]	26/08/18	569	569	545	545	-25	-4.385965	48,800	4,439,463,424
[7069]	26/08/17	583	583	563	570	-12	-2.061856	69,300	4,643,108,352
[7069]	26/08/14	621	621	581	582	-99	-14.537445	356,800	4,740,857,856
[7069]	26/08/13	625	694	625	681	+56	+8.96	42,600	5,547,292,672
[7069]	26/08/12	616	636	616	625	+3	+0.482315	13,500	5,091,127,296
[7069]	26/08/10	638	638	622	622	-17	-2.660407	9,200	5,066,690,048
[7069]	26/08/07	645	645	623	639	-6	-0.930233	5,600	5,205,168,640
[7069]	26/08/06	635	645	633	645	0	0	3,500	5,254,043,648
[7069]	26/08/05	637	645	624	645	0	0	6,100	5,254,043,648
[7069]	26/08/04	645	665	633	645	0	0	5,500	5,254,043,648
[7069]	26/08/03	644	670	643	645	-9	-1.376147	6,000	5,254,043,648
[7069]	26/07/31	628	665	628	654	+28	+4.472843	9,800	5,327,355,904
[7069]	26/07/30	618	695	618	626	-2	-0.318471	19,400	5,099,273,216
[7069]	26/07/29	670	670	628	628	-46	-6.824926	7,200	5,115,565,056
[7069]	26/07/28	618	678	605	674	+66	+10.855263	17,900	5,490,271,744
[7069]	26/07/27	642	645	591	608	-37	-5.736434	24,000	4,952,648,704
[7069]	26/07/24	690	690	631	645	-46	-6.657019	20,500	5,254,043,648
[7069]	26/07/23	691	694	690	691	-5	-0.718391	800	5,628,750,336
[7069]	26/07/22	699	699	666	696	+6	+0.869565	9,700	5,669,479,424
[7069]	26/07/21	663	693	653	690	+24	+3.603604	5,200	5,620,604,928
[7069]	26/07/17	680	680	652	666	-22	-3.197674	10,400	-
[7069]	26/07/16	694	695	678	688	-6	-0.864553	2,900	-
[7069]	26/07/15	700	700	685	694	-5	-0.715308	4,600	-
[7069]	26/07/14	703	703	673	699	-8	-1.131542	16,600	-
[7069]	26/07/13	693	730	693	707	+14	+2.020202	12,200	-
[7069]	26/07/10	717	728	677	693	-37	-5.068493	21,700	-
[7069]	26/07/09	720	730	670	730	0	0	30,600	-
[7069]	26/07/08	733	780	654	730	-2	-0.273224	36,800	-
[7069]	26/07/07	697	750	693	732	+30	+4.273504	13,100	-
[7069]	26/07/06	717	718	700	702	-16	-2.228412	9,200	-
[7069]	26/07/03	700	789	674	718	+28	+4.057971	58,800	-
[7069]	26/07/02	671	734	670	690	+17	+2.526003	22,900	-
[7069]	26/07/01	676	684	666	673	-13	-1.895044	3,500	-
[7069]	26/06/30	698	698	666	686	-13	-1.8598	14,700	-
[7069]	26/06/29	600	740	570	699	+60	+9.389671	26,900	-
[7069]	26/06/26	634	664	610	639	-1	-0.15625	8,400	-
[7069]	26/06/25	639	665	631	640	+6	+0.946372	7,800	-
[7069]	26/06/24	627	642	609	634	+7	+1.116427	5,800	-
[7069]	26/06/23	638	638	588	627	-11	-1.724138	15,000	-
[7069]	26/06/22	594	665	579	638	+49	+8.319185	24,000	-
[7069]	26/06/19	578	590	558	589	-2	-0.338409	9,400	-
[7069]	26/06/18	591	591	576	591	-1	-0.168919	4,800	-
[7069]	26/06/17	577	592	540	592	0	0	28,400	-
[7069]	26/06/16	600	600	565	592	-7	-1.168614	28,600	-
[7069]	26/06/15	650	650	577	599	-47	-7.275542	30,600	-
[7069]	26/06/12	650	675	627	646	-4	-0.615385	11,200	-
[7069]	26/06/11	689	692	650	650	-50	-7.142857	37,000	-
[7069]	26/06/10	625	713	584	700	+90	+14.754098	137,600	-
[7069]	26/06/09	570	624	570	610	+47	+8.348135	39,200	-
[7069]	26/06/08	550	565	550	563	-2	-0.353982	3,400	-
[7069]	26/06/05	553	565	547	565	+16	+2.91439	12,400	-
[7069]	26/06/04	560	560	527	549	-13	-2.313167	3,200	-
[7069]	26/06/03	549	564	530	562	+13	+2.367942	14,200	-
[7069]	26/06/02	540	549	526	549	+6	+1.104972	3,200	-
[7069]	26/06/01	548	549	542	543	-5	-0.912409	3,000	-
[7069]	26/05/29	538	548	538	548	+1	+0.182815	4,200	-
[7069]	26/05/28	533	547	506	547	-1	-0.182482	9,600	-
[7069]	26/05/27	549	549	506	548	-1	-0.182149	8,800	-
[7069]	26/05/26	549	549	536	549	-1	-0.181818	4,400	-
[7069]	26/05/25	552	564	492	550	-9	-1.610018	40,200	-
[7069]	26/05/22	564.5	564.5	536	559	-0.5	-0.089366	12,800	-
[7069]	26/05/21	539.5	565	525.5	559.5	+20	+3.707136	15,400	-
[7069]	26/05/20	563.5	563.5	520.5	539.5	-23.5	-4.174067	29,400	-
[7069]	26/05/19	562.5	563.5	519.5	563	+45.5	+8.792271	45,600	-
[7069]	26/05/18	496	550	470.5	517.5	+22	+4.43996	99,200	-
[7069]	26/05/15	450	495.5	447.5	495.5	+75	+17.83591	103,000	-
[7069]	26/05/14	418.5	423	405.5	420.5	+2	+0.477897	6,200	-
[7069]	26/05/13	399.5	425	395.5	418.5	+29.5	+7.583548	6,800	-
[7069]	26/05/12	389	389	389	389	-4	-1.017812	400	-
[7069]	26/05/11	399	399	390	393	-8	-1.995012	4,200	-
[7069]	26/05/08	401	401	401	401	+7.5	+1.905972	200	-
[7069]	26/05/07	397	397	393.5	393.5	-4	-1.006289	1,200	-
[7069]	26/05/01	410	410	397.5	397.5	-12.5	-3.04878	2,400	-
[7069]	26/04/30	409.5	410	409.5	410	0	0	800	-
[7069]	26/04/28	410	410	410	410	0	0	0	-
[7069]	26/04/27	388.5	410	388.5	410	+15	+3.797468	4,400	-
[7069]	26/04/24	401	401	395	395	-6	-1.496259	2,600	-
[7069]	26/04/23	391	401	391	401	+8	+2.035623	600	-
[7069]	26/04/22	389.5	397	389.5	393	+2	+0.511509	600	-
[7069]	26/04/21	－	－	－	391	0	0	0	-
[7069]	26/04/20	391	391	391	391	-5.5	-1.387137	600	-
[7069]	26/04/17	396.5	396.5	396.5	396.5	-5.5	-1.368159	1,800	-
[7069]	26/04/16	392	402.5	392	402	+10	+2.55102	3,600	-
[7069]	26/04/15	392.5	392.5	392	392	+2	+0.512821	600	-
[7069]	26/04/14	387.5	393.5	387.5	390	0	0	800	-
[7069]	26/04/13	395	395	390	390	-5	-1.265823	2,400	-
[7069]	26/04/10	387.5	395	387.5	395	+9	+2.331606	1,200	-
[7069]	26/04/09	390.5	390.5	385	386	-1	-0.258398	1,200	-
[7069]	26/04/08	380.5	387.5	380.5	387	+6.5	+1.708279	1,000	-
[7069]	26/04/07	380.5	386.5	378	380.5	-3.5	-0.911458	2,200	-
[7069]	26/04/06	383.5	385	380	384	+4	+1.052632	3,200	-
[7069]	26/04/03	386.5	386.5	376	380	-14	-3.553299	6,000	-
[7069]	26/04/02	383	394	382	394	+11	+2.872063	3,000	-
[7069]	26/04/01	－	－	－	383	0	0	0	-
[7069]	26/03/31	385	413.5	382.5	383	-3	-0.777202	6,800	-
[7069]	26/03/30	383	392	382.5	386	-2.5	-0.643501	1,800	-
[7069]	26/03/27	406.5	406.5	388.5	388.5	-3	-0.766284	4,400	-
[7069]	26/03/26	396	396	391.5	391.5	-2	-0.508259	1,200	-
[7069]	26/03/25	389	393.5	388.5	393.5	+4.5	+1.156812	800	-
[7069]	26/03/24	389	389	389	389	+7.5	+1.965924	400	-
[7069]	26/03/23	385	386	379	381.5	+0.5	+0.131234	12,400	-
[7069]	26/03/19	382.5	395	380	381	-1.5	-0.392157	8,400	-
[7069]	26/03/18	404	408	372	382.5	-20.5	-5.086849	31,400	-
[7069]	26/03/17	394.5	410.5	394.5	403	+9	+2.284264	1,200	-
[7069]	26/03/16	397.5	401.5	394	394	+4	+1.025641	3,200	-
[7069]	26/03/13	384.5	393	382.5	390	-9.5	-2.377972	7,400	-
[7069]	26/03/12	409.5	409.5	399.5	399.5	-6.5	-1.600985	2,600	-
[7069]	26/03/11	383	406	383	406	+23.5	+6.143791	2,000	-
[7069]	26/03/10	380.5	383.5	380	382.5	+6.5	+1.728723	2,600	-
[7069]	26/03/09	377.5	407.5	367.5	376	-15	-3.836317	10,400	-
[7069]	26/03/06	386	391	386	391	-2.5	-0.635324	1,600	-
[7069]	26/03/05	388	397	388	393.5	+6	+1.548387	1,200	-
[7069]	26/03/04	379.5	387.5	379.5	387.5	+3.5	+0.911458	4,200	-
[7069]	26/03/03	420.5	420.5	384	384	-21.5	-5.302096	20,200	-
[7069]	26/03/02	405.5	405.5	405.5	405.5	0	0	600	-
[7069]	26/02/27	409	419.5	404.5	405.5	-11	-2.641056	3,600	-
[7069]	26/02/26	404.5	416.5	396.5	416.5	+16.5	+4.125	6,400	-
[7069]	26/02/25	398	400	366	400	+9.5	+2.432778	18,600	-
[7069]	26/02/24	417	417	390.5	390.5	-23	-5.562273	5,600	-
[7069]	26/02/20	412	415	411	413.5	-13.5	-3.161593	8,200	-
[7069]	26/02/19	394	427	393.5	427	+33.5	+8.513342	5,200	-
[7069]	26/02/18	400	400	392.5	393.5	-7	-1.747815	5,400	-
[7069]	26/02/17	405	406.5	400.5	400.5	-4.5	-1.111111	9,200	-
[7069]	26/02/16	427	427	394.5	405	-29.5	-6.789413	14,600	-
[7069]	26/02/13	452	452	433	434.5	-25	-5.440696	13,800	-
[7069]	26/02/12	453.5	459.5	450	459.5	+7.5	+1.659292	19,200	-
[7069]	26/02/10	447.5	452	441	452	+4.5	+1.005587	4,600	-
[7069]	26/02/09	445.5	452	439.5	447.5	+3	+0.674916	8,000	-
[7069]	26/02/06	445	451.5	435.5	444.5	0	0	3,200	-
[7069]	26/02/05	440	444.5	440	444.5	+4	+0.908059	1,600	-
[7069]	26/02/04	444	448	440	440.5	-7.5	-1.674107	9,400	-
[7069]	26/02/03	446	451	446	448	+2	+0.44843	1,200	-
[7069]	26/02/02	440	446	438	446	+6	+1.363636	3,400	-
[7069]	26/01/30	435	449	432	440	+2	+0.456621	9,000	-
[7069]	26/01/29	430	445.5	425.5	438	+0.5	+0.114286	2,600	-
[7069]	26/01/28	437	437.5	429.5	437.5	-5	-1.129944	5,000	-
[7069]	26/01/27	444	450	442	442.5	-9	-1.993355	4,800	-
[7069]	26/01/26	447.5	457.5	447.5	451.5	-3.5	-0.769231	16,600	-
[7069]	26/01/23	443	455	425	455	+14.5	+3.291714	22,800	-
[7069]	26/01/22	438.5	443	431.5	440.5	+1.5	+0.341686	17,400	-
[7069]	26/01/21	422.5	439	420	439	+9	+2.093023	9,000	-
[7069]	26/01/20	427	431	423	430	+2.5	+0.584795	16,600	-
[7069]	26/01/19	422.5	427.5	416	427.5	+6	+1.423488	12,600	-
[7069]	26/01/16	412	422.5	412	421.5	+2	+0.476758	10,000	-
[7069]	26/01/15	405.5	425	405.5	419.5	+14	+3.452528	35,400	-
[7069]	26/01/14	397.5	415	393	405.5	+8	+2.012579	15,200	-
[7069]	26/01/13	398	400	387	397.5	+0.5	+0.125945	10,200	-
[7069]	26/01/09	386	397	386	397	+3.5	+0.889454	5,600	-
[7069]	26/01/08	395	396	382.5	393.5	-1.5	-0.379747	9,800	-
[7069]	26/01/07	389.5	395.5	385	395	-2	-0.503778	3,400	-
[7069]	26/01/06	377.5	399	377.5	397	+19.5	+5.165563	10,800	-
[7069]	26/01/05	380.5	381	377.5	377.5	-1	-0.264201	4,000	-
[7069]	25/12/30	374.5	381	370	378.5	+8	+2.159244	7,800	-
[7069]	25/12/29	378	378	367	370.5	0	0	8,800	-
[7069]	25/12/26	380	380	366.5	370.5	-4.5	-1.2	9,200	-
[7069]	25/12/25	373.5	375.5	366	375	-2	-0.530504	4,400	-
[7069]	25/12/24	375	377.5	370	377	-3	-0.789474	4,200	-
[7069]	25/12/23	369	380	361.5	380	+7.5	+2.013423	13,600	-
[7069]	25/12/22	372	372.5	364	372.5	-7	-1.844532	7,600	-
[7069]	25/12/19	378	381	369.5	379.5	+5.5	+1.470588	5,000	-
[7069]	25/12/18	370	374	370	374	+11.5	+3.172414	8,400	-
[7069]	25/12/17	362	367.5	362	362.5	-0.5	-0.137741	319,000	-
[7069]	25/12/16	375	375	362.5	363	-8.5	-2.288022	2,400	-
[7069]	25/12/15	367	373	363	371.5	+4.5	+1.226158	6,600	-
[7069]	25/12/12	365	371	364.5	367	-2	-0.542005	1,800	-
[7069]	25/12/11	361	370	361	369	+0.5	+0.135685	9,800	-
[7069]	25/12/10	378.5	378.5	367.5	368.5	-11	-2.898551	7,600	-
[7069]	25/12/09	384.5	385.5	379.5	379.5	-5	-1.30039	13,200	-
[7069]	25/12/08	387	387.5	384	384.5	-1.5	-0.388601	3,600	-
[7069]	25/12/05	386.5	388	385.5	386	-3	-0.771208	4,800	-
[7069]	25/12/04	388.5	391	385	389	-1.5	-0.384123	6,600	-
[7069]	25/12/03	393	398.5	390	390.5	-6	-1.513241	8,200	-
[7069]	25/12/02	397	398	393	396.5	-3.5	-0.875	9,400	-
[7069]	25/12/01	419	419	399.5	400	-20	-4.761905	14,600	-
[7069]	25/11/28	383.5	421.5	383.5	420	+36.5	+9.517601	40,200	-
[7069]	25/11/27	390	393.5	383.5	383.5	0	0	8,800	-
[7069]	25/11/26	388	388	378.5	383.5	+3	+0.788436	8,000	-
[7069]	25/11/25	374.5	382.5	374.5	380.5	+3.5	+0.928382	4,400	-
[7069]	25/11/21	370	381	363.5	377	-8	-2.077922	13,600	-
[7069]	25/11/20	363	400	363	385	+25	+6.944444	61,600	-
[7069]	25/11/19	364.5	364.5	360	360	-4.5	-1.234568	6,400	-
[7069]	25/11/18	360.5	366.5	355	364.5	+1.5	+0.413223	18,200	-
[7069]	25/11/17	380.5	381.5	360.5	363	-15.5	-4.095112	25,000	-
[7069]	25/11/14	386	392	376.5	378.5	-10.5	-2.699229	22,800	-
[7069]	25/11/13	385.5	397	385	389	-34	-8.037825	121,200	-
[7069]	25/11/12	397.5	429.5	397.5	423	+25	+6.281407	41,800	-
[7069]	25/11/11	406	409.5	385	398	-6	-1.485149	37,000	-
[7069]	25/11/10	394.5	404	390.5	404	-4	-0.980392	56,600	-
[7069]	25/11/07	457	465	404	408	-49	-10.722101	267,000	-
[7069]	25/11/06	457	457	457	457	+75	+19.633508	19,200	-
[7069]	25/11/05	380.5	390.5	378.5	382	+2.5	+0.658762	10,000	-
[7069]	25/11/04	370	385	368.5	379.5	+12	+3.265306	8,400	-
[7069]	25/10/31	361.5	368.5	361.5	367.5	-1.5	-0.406504	6,400	-
[7069]	25/10/30	360	369.5	360	369	+3.5	+0.957592	12,000	-
[7069]	25/10/29	367	374.5	350	365.5	-1.5	-0.408719	11,800	-
[7069]	25/10/28	360	380.5	360	367	+1.5	+0.410397	23,800	-
[7069]	25/10/27	375	379	362	365.5	-15	-3.942181	43,600	-
[7069]	25/10/24	368.5	380.5	368.5	380.5	-3	-0.782269	9,400	-
[7069]	25/10/23	380.5	388	380	383.5	+3	+0.788436	3,600	-
[7069]	25/10/22	381.5	389.5	380.5	380.5	-1	-0.262123	7,000	-
[7069]	25/10/21	389.5	395.5	381.5	381.5	-0.5	-0.13089	9,800	-
[7069]	25/10/20	379	384	378	382	+5.5	+1.460823	7,200	-
[7069]	25/10/17	378.5	382.5	368.5	376.5	+5.5	+1.48248	22,800	-
[7069]	25/10/16	377.5	378.5	371	371	-6.5	-1.721854	7,600	-
[7069]	25/10/15	368	382.5	365	377.5	+9.5	+2.581522	16,600	-
[7069]	25/10/14	377.5	385.5	365.5	368	-32	-8	34,800	-
[7069]	25/10/10	392.5	400	385	400	+8	+2.040816	10,600	-
[7069]	25/10/09	387.5	395.5	387.5	392	+1.5	+0.384123	5,400	-
[7069]	25/10/08	405	406	389	390.5	-15	-3.699137	16,400	-
[7069]	25/10/07	405	410.5	405	405.5	+0.5	+0.123457	3,400	-
[7069]	25/10/06	419	420	405	405	0	0	10,200	-
[7069]	25/10/03	404.5	410	404.5	405	0	0	4,000	-
[7069]	25/10/02	420	420	405	405	0	0	6,200	-
[7069]	25/10/01	425	425	405	405	-18.5	-4.368359	9,000	-
[7069]	25/09/30	410	425	410	423.5	+7	+1.680672	3,000	-
[7069]	25/09/29	420	430.5	416.5	416.5	-3	-0.715137	2,800	-
[7069]	25/09/26	412.5	422.5	412.5	419.5	+6.5	+1.57385	5,200	-
[7069]	25/09/25	417.5	417.5	413	413	-12	-2.823529	3,200	-
[7069]	25/09/24	403	425	395	425	+20	+4.938272	48,400	-
[7069]	25/09/22	409.5	412.5	405	405	-6.5	-1.579587	14,200	-
[7069]	25/09/19	424.5	424.5	411	411.5	-13	-3.062426	14,200	-
[7069]	25/09/18	411	432	410.5	424.5	+14.5	+3.536585	19,200	-
[7069]	25/09/17	413	418	409.5	410	-9	-2.147971	14,600	-
[7069]	25/09/16	415.5	424.5	415	419	-5	-1.179245	23,800	-
[7069]	25/09/12	436.5	436.5	418	424	-6	-1.395349	27,000	-
[7069]	25/09/11	414	437.5	414	430	+8.5	+2.016607	45,000	-
[7069]	25/09/10	419.5	425.5	404	421.5	+5.5	+1.322115	99,400	-
[7069]	25/09/09	419.5	427.5	409	416	-5	-1.187648	40,200	-
[7069]	25/09/08	415	432	415	421	-1.5	-0.35503	23,600	-
[7069]	25/09/05	435	435	420.5	422.5	-16.5	-3.758542	34,800	-