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
[7435]	26/10/29	1,264	1,264	1,216	1,228	-20.0	-1.60	13,500	9,635,445,760
[7435]	26/10/28	1,217	1,277	1,217	1,248	+32.0	+2.63	7,100	9,792,374,784
[7435]	26/10/27	1,228	1,240	1,216	1,216	-9.0	-0.73	3,900	9,541,287,936
[7435]	26/10/26	1,256	1,257	1,225	1,225	-28.0	-2.23	6,000	9,611,906,048
[7435]	26/10/23	1,280	1,292	1,248	1,253	-27.0	-2.11	12,600	9,831,607,296
[7435]	26/10/22	1,283	1,331	1,280	1,280	-2.0	-0.16	6,800	10,043,461,632
[7435]	26/10/21	1,280	1,299	1,280	1,282	+6.0	+0.47	6,200	10,059,154,432
[7435]	26/10/20	1,313	1,313	1,276	1,276	-38.0	-2.89	10,700	10,012,075,008
[7435]	26/10/19	1,319	1,330	1,282	1,314	-5.0	-0.38	25,200	10,310,240,256
[7435]	26/10/16	1,287	1,324	1,287	1,319	+36.0	+2.81	10,500	10,349,472,768
[7435]	26/10/15	1,315	1,315	1,274	1,283	-32.0	-2.43	23,200	10,067,000,320
[7435]	26/10/14	1,317	1,336	1,302	1,315	+4.0	+0.31	7,400	10,318,087,168
[7435]	26/10/13	1,325	1,334	1,308	1,311	-14.0	-1.06	7,000	10,286,701,568
[7435]	26/10/09	1,297	1,340	1,297	1,325	+16.0	+1.22	11,400	10,396,551,168
[7435]	26/10/08	1,360	1,360	1,306	1,309	-51.0	-3.75	11,800	10,271,008,768
[7435]	26/10/07	1,375	1,393	1,360	1,360	-15.0	-1.09	13,600	10,671,177,728
[7435]	26/10/06	1,385	1,387	1,369	1,375	-8.0	-0.58	7,100	10,810,406,912
[7435]	26/10/05	1,381	1,397	1,370	1,383	+2.0	+0.14	10,800	10,873,304,064
[7435]	26/10/02	1,400	1,413	1,379	1,381	-31.0	-2.20	10,000	10,857,579,520
[7435]	26/10/01	1,410	1,446	1,390	1,412	-6.0	-0.42	20,900	11,101,304,832
[7435]	26/09/30	1,425	1,434	1,412	1,418	-4.0	-0.28	16,400	11,148,477,440
[7435]	26/09/29	1,410	1,429	1,383	1,422	+9.0	+0.64	19,000	11,179,926,528
[7435]	26/09/28	1,355	1,430	1,355	1,413	+72.0	+5.37	58,000	11,109,167,104
[7435]	26/09/25	1,342	1,355	1,336	1,341	-1.0	-0.07	13,100	10,543,094,784
[7435]	26/09/24	1,296	1,350	1,296	1,342	+52.0	+4.03	34,000	10,550,957,056
[7435]	26/09/18	1,285	1,296	1,285	1,290	+5.0	+0.39	11,400	10,142,127,104
[7435]	26/09/17	1,270	1,300	1,270	1,285	+23.0	+1.82	11,200	10,102,816,768
[7435]	26/09/16	1,265	1,272	1,260	1,262	+20.0	+1.61	9,700	9,921,987,584
[7435]	26/09/15	1,244	1,266	1,235	1,242	-2.0	-0.16	11,400	9,764,745,216
[7435]	26/09/14	1,241	1,245	1,220	1,244	+5.0	+0.40	11,500	9,780,469,760
[7435]	26/09/11	1,240	1,249	1,211	1,239	-23.0	-1.82	14,200	9,741,159,424
[7435]	26/09/10	1,276	1,291	1,252	1,262	-29.0	-2.25	26,400	9,921,987,584
[7435]	26/09/09	1,288	1,336	1,270	1,291	+2.0	+0.16	56,600	10,149,989,376
[7435]	26/09/08	1,359	1,363	1,289	1,289	-41.0	-3.08	77,300	10,134,264,832
[7435]	26/09/07	1,308	1,347	1,308	1,330	+25.0	+1.92	14,500	10,456,611,840
[7435]	26/09/04	1,311	1,312	1,293	1,305	-6.0	-0.46	6,700	10,260,059,136
[7435]	26/09/03	1,262	1,312	1,259	1,311	+41.0	+3.23	20,600	10,307,231,744
[7435]	26/09/02	1,320	1,320	1,266	1,270	-52.0	-3.93	27,500	10,023,365,632
[7435]	26/09/01	1,322	1,334	1,314	1,322	-10.0	-0.75	12,600	10,433,771,520
[7435]	26/08/31	1,343	1,344	1,310	1,332	-11.0	-0.82	32,800	10,512,695,296
[7435]	26/08/28	1,368	1,376	1,343	1,343	+1.0	+0.07	15,600	10,599,512,064
[7435]	26/08/27	1,369	1,369	1,340	1,342	-9.0	-0.67	21,100	10,591,620,096
[7435]	26/08/26	1,336	1,360	1,336	1,351	+9.0	+0.67	18,400	10,662,650,880
[7435]	26/08/25	1,361	1,364	1,330	1,342	-10.0	-0.74	28,700	10,591,620,096
[7435]	26/08/24	1,352	1,380	1,348	1,352	+2.0	+0.15	26,600	10,670,543,872
[7435]	26/08/21	1,388	1,388	1,338	1,350	-32.0	-2.32	32,900	10,654,758,912
[7435]	26/08/20	1,324	1,382	1,317	1,382	+78.0	+5.98	36,800	10,907,316,224
[7435]	26/08/19	1,304	1,314	1,285	1,304	+3.0	+0.23	41,300	10,291,707,904
[7435]	26/08/18	1,319	1,330	1,293	1,301	-18.0	-1.36	13,000	10,268,030,976
[7435]	26/08/17	1,330	1,337	1,310	1,319	-4.0	-0.30	37,300	10,410,093,568
[7435]	26/08/14	1,294	1,324	1,284	1,323	+29.0	+2.24	23,400	10,441,663,488
[7435]	26/08/13	1,293	1,302	1,283	1,294	+15.0	+1.17	22,300	10,212,784,128
[7435]	26/08/12	1,276	1,288	1,270	1,279	+3.0	+0.24	5,700	10,128,930,816
[7435]	26/08/10	1,287	1,296	1,275	1,276	+13.0	+1.03	15,200	10,105,171,968
[7435]	26/08/07	1,260	1,263	1,250	1,263	+3.0	+0.24	6,000	10,002,220,032
[7435]	26/08/06	1,276	1,276	1,237	1,260	-16.0	-1.25	26,400	9,978,461,184
[7435]	26/08/05	1,220	1,285	1,220	1,276	+57.0	+4.68	20,800	10,105,171,968
[7435]	26/08/04	1,212	1,230	1,212	1,219	+16.0	+1.33	7,600	9,653,766,144
[7435]	26/08/03	1,209	1,209	1,188	1,203	+7.0	+0.59	18,200	9,527,055,360
[7435]	26/07/31	1,181	1,219	1,178	1,196	+22.0	+1.87	16,800	9,471,619,072
[7435]	26/07/30	1,173	1,175	1,145	1,174	+21.0	+1.82	11,000	9,297,391,616
[7435]	26/07/29	1,163	1,182	1,136	1,153	-10.0	-0.86	17,300	9,131,084,800
[7435]	26/07/28	1,202	1,202	1,155	1,163	-39.0	-3.24	53,200	9,210,278,912
[7435]	26/07/27	1,196	1,211	1,188	1,202	+6.0	+0.50	18,700	9,519,135,744
[7435]	26/07/24	1,215	1,215	1,193	1,196	-23.0	-1.89	11,900	9,471,619,072
[7435]	26/07/23	1,231	1,235	1,215	1,219	0	+0.00	7,100	9,653,766,144
[7435]	26/07/22	1,214	1,234	1,205	1,219	+9.0	+0.74	16,600	9,653,766,144
[7435]	26/07/21	1,214	1,225	1,199	1,210	-5.0	-0.41	55,000	9,582,490,624
[7435]	26/07/17	1,199	1,225	1,192	1,215	+13	+1.08	31,600	-
[7435]	26/07/16	1,220	1,220	1,186	1,202	-40	-3.22	39,600	-
[7435]	26/07/15	1,250	1,250	1,233	1,242	+6	+0.49	18,300	-
[7435]	26/07/14	1,280	1,282	1,235	1,236	-18	-1.44	11,400	-
[7435]	26/07/13	1,289	1,296	1,236	1,254	-35	-2.72	24,400	-
[7435]	26/07/10	1,264	1,295	1,259	1,289	+25	+1.98	14,900	-
[7435]	26/07/09	1,212	1,265	1,200	1,264	+64	+5.33	41,300	-
[7435]	26/07/08	1,237	1,237	1,190	1,200	-43	-3.46	27,400	-
[7435]	26/07/07	1,263	1,276	1,233	1,243	-33	-2.59	39,900	-
[7435]	26/07/06	1,305	1,324	1,263	1,276	-29	-2.22	21,800	-
[7435]	26/07/03	1,306	1,316	1,268	1,305	-1	-0.08	24,700	-
[7435]	26/07/02	1,305	1,314	1,291	1,306	+1	+0.08	20,300	-
[7435]	26/07/01	1,330	1,330	1,302	1,305	-25	-1.88	25,500	-
[7435]	26/06/30	1,286	1,333	1,250	1,330	+44	+3.42	21,400	-
[7435]	26/06/29	1,301	1,328	1,273	1,286	-6	-0.46	33,400	-
[7435]	26/06/26	1,324	1,324	1,268	1,292	-47	-3.51	51,500	-
[7435]	26/06/25	1,227	1,349	1,218	1,339	+123	+10.12	66,400	-
[7435]	26/06/24	1,241	1,268	1,216	1,216	-24	-1.94	32,800	-
[7435]	26/06/23	1,286	1,286	1,240	1,240	-48	-3.73	21,800	-
[7435]	26/06/22	1,251	1,288	1,250	1,288	+37	+2.96	28,400	-
[7435]	26/06/19	1,273	1,276	1,235	1,251	-36	-2.80	37,900	-
[7435]	26/06/18	1,295	1,301	1,259	1,287	-1	-0.08	50,700	-
[7435]	26/06/17	1,205	1,295	1,201	1,288	+60	+4.89	102,500	-
[7435]	26/06/16	1,379	1,379	1,228	1,228	-165	-11.84	244,800	-
[7435]	26/06/15	1,200	1,393	1,200	1,393	+300	+27.45	519,900	-
[7435]	26/06/12	1,093	1,093	1,093	1,093	+150	+15.91	3,000	-
[7435]	26/06/11	932	947	923	943	+10	+1.07	23,400	-
[7435]	26/06/10	938	951	919	933	-80	-7.90	75,800	-
[7435]	26/06/09	993	1,031	990	1,013	+34	+3.47	47,800	-
[7435]	26/06/08	990	1,000	977	979	-40	-3.93	27,000	-
[7435]	26/06/05	995	1,030	987	1,019	+17	+1.70	26,000	-
[7435]	26/06/04	997	1,007	986	1,002	-22	-2.15	32,100	-
[7435]	26/06/03	1,010	1,050	1,004	1,024	+7	+0.69	37,200	-
[7435]	26/06/02	1,000	1,023	976	1,017	+4	+0.39	56,900	-
[7435]	26/06/01	1,130	1,130	1,002	1,013	-147	-12.67	215,700	-
[7435]	26/05/29	1,370	1,390	1,088	1,160	+60	+5.45	835,800	-
[7435]	26/05/28	954	1,100	950	1,100	+150	+15.79	169,800	-
[7435]	26/05/27	947	958	939	950	+3	+0.32	12,400	-
[7435]	26/05/26	951	954	946	947	-4	-0.42	10,200	-
[7435]	26/05/25	957	977	951	951	-8	-0.83	9,700	-
[7435]	26/05/22	980	980	954	959	-18.0	-1.84	21,700	-
[7435]	26/05/21	977	980	964	977	+14.0	+1.45	7,100	-
[7435]	26/05/20	980	981	960	963	-10.0	-1.03	15,600	-
[7435]	26/05/19	990	998	973	973	-14.0	-1.42	15,300	-
[7435]	26/05/18	982	989	975	987	+6.0	+0.61	15,700	-
[7435]	26/05/15	970	992	963	981	+10.0	+1.03	12,600	-
[7435]	26/05/14	1,003	1,006	970	971	-31.0	-3.09	27,400	-
[7435]	26/05/13	998	1,002	991	1,002	+6.0	+0.60	12,800	-
[7435]	26/05/12	1,000	1,006	991	996	+6.0	+0.61	33,300	-
[7435]	26/05/11	1,000	1,000	988	990	-2.0	-0.20	27,000	-
[7435]	26/05/08	1,016	1,017	984	992	-24.0	-2.36	44,000	-
[7435]	26/05/07	1,040	1,045	1,016	1,016	-20.0	-1.93	36,900	-
[7435]	26/05/01	1,063	1,068	1,033	1,036	-33.0	-3.09	41,600	-
[7435]	26/04/30	1,073	1,073	1,030	1,069	-14.0	-1.29	73,300	-
[7435]	26/04/28	1,072	1,104	1,072	1,083	-188.0	-14.79	133,100	-
[7435]	26/04/27	1,269	1,275	1,255	1,271	+32	+2.58	69,700	-
[7435]	26/04/24	1,231	1,240	1,229	1,239	+9	+0.73	24,200	-
[7435]	26/04/23	1,249	1,250	1,229	1,230	-19	-1.52	28,200	-
[7435]	26/04/22	1,252	1,257	1,247	1,249	-2	-0.16	21,200	-
[7435]	26/04/21	1,256	1,262	1,250	1,251	-5	-0.40	18,000	-
[7435]	26/04/20	1,266	1,267	1,252	1,256	+2	+0.16	23,600	-
[7435]	26/04/17	1,264	1,268	1,254	1,254	+1	+0.08	15,300	-
[7435]	26/04/16	1,250	1,269	1,250	1,253	+9	+0.72	21,600	-
[7435]	26/04/15	1,271	1,277	1,241	1,244	-17	-1.35	37,400	-
[7435]	26/04/14	1,295	1,304	1,258	1,261	-25	-1.94	44,200	-
[7435]	26/04/13	1,262	1,297	1,260	1,286	+31	+2.47	45,300	-
[7435]	26/04/10	1,265	1,270	1,255	1,255	-9	-0.71	26,700	-
[7435]	26/04/09	1,246	1,269	1,241	1,264	+25	+2.02	42,500	-
[7435]	26/04/08	1,235	1,247	1,227	1,239	+8	+0.65	42,100	-
[7435]	26/04/07	1,276	1,289	1,226	1,231	-33	-2.61	61,300	-
[7435]	26/04/06	1,238	1,270	1,237	1,264	+40	+3.27	44,400	-
[7435]	26/04/03	1,232	1,240	1,218	1,224	+4	+0.33	35,100	-
[7435]	26/04/02	1,195	1,232	1,194	1,220	+38	+3.21	44,800	-
[7435]	26/04/01	1,170	1,194	1,166	1,182	+20	+1.72	38,000	-
[7435]	26/03/31	1,132	1,162	1,132	1,162	+30	+2.65	38,000	-
[7435]	26/03/30	1,120	1,133	1,113	1,132	+19	+1.71	42,600	-
[7435]	26/03/27	1,105	1,113	1,101	1,113	+22	+2.02	28,500	-
[7435]	26/03/26	1,094	1,095	1,087	1,091	+3	+0.28	13,000	-
[7435]	26/03/25	1,080	1,088	1,079	1,088	+8	+0.74	15,100	-
[7435]	26/03/24	1,071	1,084	1,071	1,080	+15	+1.41	15,400	-
[7435]	26/03/23	1,106	1,106	1,065	1,065	-42	-3.79	28,400	-
[7435]	26/03/19	1,116	1,116	1,105	1,107	-11	-0.98	14,100	-
[7435]	26/03/18	1,123	1,123	1,111	1,118	-1	-0.09	13,000	-
[7435]	26/03/17	1,116	1,128	1,111	1,119	0	0.00	17,900	-
[7435]	26/03/16	1,120	1,129	1,110	1,119	-1	-0.09	22,500	-
[7435]	26/03/13	1,095	1,120	1,086	1,120	+20	+1.82	52,100	-
[7435]	26/03/12	1,201	1,250	1,085	1,100	+79	+7.74	291,500	-
[7435]	26/03/11	1,012	1,021	1,000	1,021	+20	+2.00	12,200	-
[7435]	26/03/10	980	1,001	980	1,001	+35	+3.62	6,800	-
[7435]	26/03/09	992	993	958	966	-28	-2.82	10,500	-
[7435]	26/03/06	998	999	994	994	-4	-0.40	4,600	-
[7435]	26/03/05	1,008	1,013	998	998	+5	+0.50	10,500	-
[7435]	26/03/04	998	1,010	980	993	-4	-0.40	10,900	-
[7435]	26/03/03	1,057	1,058	996	997	-60	-5.68	9,800	-
[7435]	26/03/02	1,055	1,057	1,052	1,057	+7	+0.67	6,800	-
[7435]	26/02/27	1,043	1,061	1,043	1,050	+2	+0.19	8,600	-
[7435]	26/02/26	1,057	1,057	1,041	1,048	-5	-0.47	5,500	-
[7435]	26/02/25	1,038	1,055	1,038	1,053	+17	+1.64	8,400	-
[7435]	26/02/24	1,020	1,036	1,020	1,036	+22	+2.17	10,800	-
[7435]	26/02/20	1,012	1,019	1,012	1,014	-6	-0.59	3,700	-
[7435]	26/02/19	1,014	1,022	1,014	1,020	+2	+0.20	4,900	-
[7435]	26/02/18	1,014	1,022	1,014	1,018	-1	-0.10	5,700	-
[7435]	26/02/17	1,020	1,023	1,014	1,019	+3	+0.30	9,100	-
[7435]	26/02/16	1,012	1,021	1,012	1,016	+4	+0.40	8,800	-
[7435]	26/02/13	1,016	1,017	1,005	1,012	+2	+0.20	7,500	-
[7435]	26/02/12	1,010	1,010	998	1,010	+5	+0.50	8,100	-
[7435]	26/02/10	997	1,006	996	1,005	+12	+1.21	8,100	-
[7435]	26/02/09	994	998	993	993	+3	+0.30	8,800	-
[7435]	26/02/06	988	991	986	990	+2	+0.20	5,500	-
[7435]	26/02/05	988	990	971	988	0	0.00	6,000	-
[7435]	26/02/04	986	988	983	988	+1	+0.10	4,800	-
[7435]	26/02/03	986	990	985	987	+4	+0.41	12,400	-
[7435]	26/02/02	986	987	983	983	+4	+0.41	11,100	-
[7435]	26/01/30	975	979	973	979	+4	+0.41	1,400	-
[7435]	26/01/29	975	975	974	975	+1	+0.10	1,800	-
[7435]	26/01/28	974	975	971	974	+4	+0.41	900	-
[7435]	26/01/27	970	970	970	970	-5	-0.51	400	-
[7435]	26/01/26	980	984	970	975	+4	+0.41	4,800	-
[7435]	26/01/23	976	977	962	971	-4	-0.41	5,100	-
[7435]	26/01/22	970	975	970	975	+8	+0.83	5,800	-
[7435]	26/01/21	966	967	966	967	-2	-0.21	700	-
[7435]	26/01/20	973	973	966	969	-3	-0.31	3,000	-
[7435]	26/01/19	985	985	960	972	-15	-1.52	32,900	-
[7435]	26/01/16	985	987	984	987	+2	+0.20	6,800	-
[7435]	26/01/15	985	986	980	985	0	0.00	7,600	-
[7435]	26/01/14	986	990	985	985	+3	+0.31	6,800	-
[7435]	26/01/13	989	990	982	982	-2	-0.20	18,400	-
[7435]	26/01/09	980	985	978	984	+6	+0.61	4,900	-
[7435]	26/01/08	974	979	974	978	+4	+0.41	5,600	-
[7435]	26/01/07	987	991	971	974	-9	-0.92	10,600	-
[7435]	26/01/06	988	989	983	983	0	0.00	2,400	-
[7435]	26/01/05	979	983	978	983	+7	+0.72	7,100	-
[7435]	25/12/30	979	980	970	976	+1	+0.10	5,200	-
[7435]	25/12/29	977	977	973	975	+4	+0.41	4,900	-
[7435]	25/12/26	974	974	971	971	-6	-0.61	4,500	-
[7435]	25/12/25	977	984	968	977	+1	+0.10	8,400	-
[7435]	25/12/24	986	986	976	976	-11	-1.11	4,200	-
[7435]	25/12/23	980	989	978	987	+7	+0.71	7,700	-
[7435]	25/12/22	987	995	979	980	+1	+0.10	12,800	-
[7435]	25/12/19	966	980	966	979	+13	+1.35	7,400	-
[7435]	25/12/18	968	971	963	966	-2	-0.21	6,300	-
[7435]	25/12/17	967	974	965	968	+4	+0.41	9,000	-
[7435]	25/12/16	968	974	952	964	-3	-0.31	10,500	-
[7435]	25/12/15	964	986	962	967	+7	+0.73	12,700	-
[7435]	25/12/12	971	972	952	960	-8	-0.83	21,300	-
[7435]	25/12/11	978	984	968	968	-9	-0.92	18,500	-
[7435]	25/12/10	991	997	977	977	-23	-2.30	28,300	-
[7435]	25/12/09	982	1,007	982	1,000	+3	+0.30	16,200	-
[7435]	25/12/08	990	997	985	997	+9	+0.91	2,000	-
[7435]	25/12/05	998	998	988	988	0	0.00	800	-
[7435]	25/12/04	989	994	988	988	+6	+0.61	400	-
[7435]	25/12/03	1,000	1,000	981	982	-18	-1.80	1,200	-
[7435]	25/12/02	1,002	1,004	997	1,000	+2	+0.20	800	-
[7435]	25/12/01	995	1,005	995	998	+5	+0.50	7,300	-
[7435]	25/11/28	991	993	990	993	+5	+0.51	2,000	-
[7435]	25/11/27	992	992	985	988	-1	-0.10	1,000	-
[7435]	25/11/26	987	990	980	989	+8	+0.82	1,400	-
[7435]	25/11/25	980	986	976	981	+7	+0.72	1,100	-
[7435]	25/11/21	979	982	974	974	-5	-0.51	1,900	-
[7435]	25/11/20	989	989	976	979	-3	-0.31	1,400	-
[7435]	25/11/19	974	988	974	982	+9	+0.92	1,900	-
[7435]	25/11/18	972	979	972	973	+1	+0.10	2,600	-
[7435]	25/11/17	974	974	967	972	-4	-0.41	1,400	-
[7435]	25/11/14	973	976	970	976	-1	-0.10	800	-
[7435]	25/11/13	982	984	977	977	+3	+0.31	500	-
[7435]	25/11/12	986	986	967	974	-6	-0.61	1,800	-
[7435]	25/11/11	975	980	970	980	-4	-0.41	1,700	-
[7435]	25/11/10	975	984	975	984	+11	+1.13	1,300	-
[7435]	25/11/07	985	985	973	973	-12	-1.22	1,900	-
[7435]	25/11/06	988	992	985	985	-2	-0.20	1,400	-
[7435]	25/11/05	981	987	980	987	+2	+0.20	1,000	-
[7435]	25/11/04	994	994	983	985	-5	-0.51	3,500	-
[7435]	25/10/31	983	990	979	990	+11	+1.12	1,900	-
[7435]	25/10/30	971	984	969	979	-11	-1.11	7,700	-
[7435]	25/10/29	999	999	982	990	-9	-0.90	10,400	-
[7435]	25/10/28	995	1,010	994	999	+4	+0.40	3,300	-
[7435]	25/10/27	997	1,003	995	995	-1	-0.10	900	-
[7435]	25/10/24	1,001	1,011	996	996	-8	-0.80	6,300	-
[7435]	25/10/23	1,000	1,009	996	1,004	+2	+0.20	1,100	-
[7435]	25/10/22	995	1,008	994	1,002	+2	+0.20	3,700	-
[7435]	25/10/21	997	1,000	995	1,000	+3	+0.30	2,200	-
[7435]	25/10/20	1,009	1,012	996	997	+1	+0.10	4,900	-
[7435]	25/10/17	1,004	1,012	992	996	-8	-0.80	4,300	-
[7435]	25/10/16	1,006	1,009	991	1,004	+13	+1.31	6,200	-
[7435]	25/10/15	982	1,010	982	991	+10	+1.02	4,400	-
[7435]	25/10/14	1,007	1,011	980	981	-31	-3.06	6,300	-
[7435]	25/10/10	1,015	1,016	1,012	1,012	+2	+0.20	1,900	-
[7435]	25/10/09	1,012	1,016	1,010	1,010	-1	-0.10	2,700	-
[7435]	25/10/08	1,013	1,020	1,008	1,011	-3	-0.30	7,000	-
[7435]	25/10/07	1,017	1,018	1,014	1,014	-4	-0.39	1,900	-
[7435]	25/10/06	1,016	1,020	1,015	1,018	+4	+0.39	3,000	-
[7435]	25/10/03	1,017	1,025	1,012	1,014	-3	-0.29	4,700	-
[7435]	25/10/02	1,012	1,020	1,007	1,017	+5	+0.49	8,800	-
[7435]	25/10/01	1,057	1,063	1,011	1,012	-53	-4.98	11,900	-
[7435]	25/09/30	1,053	1,065	1,047	1,065	+13	+1.24	3,500	-
[7435]	25/09/29	1,057	1,069	1,052	1,052	-5	-0.47	4,900	-
[7435]	25/09/26	1,036	1,057	1,036	1,057	+24	+2.32	6,900	-
[7435]	25/09/25	1,032	1,035	1,025	1,033	+1	+0.10	4,900	-
[7435]	25/09/24	1,014	1,032	1,012	1,032	+23	+2.28	5,000	-
[7435]	25/09/22	1,012	1,028	1,006	1,009	-2	-0.20	9,500	-
[7435]	25/09/19	1,024	1,032	1,010	1,011	-13	-1.27	10,000	-
[7435]	25/09/18	1,009	1,024	1,008	1,024	+20	+1.99	11,500	-
[7435]	25/09/17	997	1,008	997	1,004	+10	+1.01	11,900	-
[7435]	25/09/16	990	1,002	990	994	+6	+0.61	8,200	-
[7435]	25/09/12	995	996	987	988	-1	-0.10	17,300	-
[7435]	25/09/11	1,000	1,003	989	989	-10	-1.00	18,500	-
[7435]	25/09/10	1,001	1,005	985	999	-80	-7.41	57,300	-
[7435]	25/09/09	1,067	1,097	1,055	1,079	+29	+2.76	26,300	-
[7435]	25/09/08	1,069	1,069	1,037	1,050	-22	-2.05	14,000	-
[7435]	25/09/05	1,031	1,075	1,024	1,072	+42	+4.08	18,300	-