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
[7462]	26/10/29	374	379	374	379	+5	+1.336898	1,000	3,116,084,224
[7462]	26/10/28	374	380	371	374	+4	+1.081081	9,900	3,074,974,976
[7462]	26/10/27	382	382	370	370	-4	-1.069519	16,800	3,042,087,424
[7462]	26/10/26	383	383	374	374	-3	-0.795756	13,000	3,074,974,976
[7462]	26/10/23	388	388	377	377	-6	-1.56658	10,800	3,099,640,576
[7462]	26/10/22	383	388	383	383	-1	-0.260417	5,500	3,148,971,520
[7462]	26/10/21	380	386	380	384	0	0	5,800	3,157,193,472
[7462]	26/10/20	386	389	384	384	-3	-0.775194	11,100	3,157,193,472
[7462]	26/10/19	387	388	385	387	+4	+1.044386	3,900	3,181,859,072
[7462]	26/10/16	386	388	383	383	-1	-0.260417	5,800	3,148,971,520
[7462]	26/10/15	387	387	383	384	-2	-0.518135	5,300	3,157,193,472
[7462]	26/10/14	386	387	383	386	+3	+0.78329	3,300	3,173,637,120
[7462]	26/10/13	388	391	381	383	-6	-1.542416	7,400	3,148,971,520
[7462]	26/10/09	383	391	383	389	-2	-0.511509	3,100	3,198,302,720
[7462]	26/10/08	386	391	385	391	+1	+0.25641	7,000	3,214,746,368
[7462]	26/10/07	391	391	382	390	-1	-0.255754	8,100	3,206,524,672
[7462]	26/10/06	384	391	378	391	+7	+1.822917	4,900	3,214,746,368
[7462]	26/10/05	375	391	374	384	+8	+2.12766	15,500	3,157,193,472
[7462]	26/10/02	381	386	373	376	0	0	17,100	3,091,418,624
[7462]	26/10/01	370	376	367	376	+4	+1.075269	10,900	3,091,418,624
[7462]	26/09/30	378	378	368	372	+2	+0.540541	16,900	3,058,531,072
[7462]	26/09/29	375	379	362	370	-42	-10.194175	81,700	3,042,087,424
[7462]	26/09/28	403	415	402	412	+9	+2.233251	55,400	3,387,405,568
[7462]	26/09/25	407	412	402	403	-7	-1.707317	27,400	3,313,408,768
[7462]	26/09/24	397	411	395	410	-3	-0.726392	67,100	3,370,961,664
[7462]	26/09/18	410	413	409	413	+5	+1.22549	9,700	3,395,627,264
[7462]	26/09/17	408	410	408	408	-1	-0.244499	17,300	3,354,518,016
[7462]	26/09/16	406	409	406	409	+6	+1.488834	7,100	3,362,739,968
[7462]	26/09/15	406	410	400	403	-3	-0.738916	14,800	3,313,408,768
[7462]	26/09/14	406	406	403	406	+1	+0.246914	10,100	3,338,074,368
[7462]	26/09/11	406	406	400	405	+5	+1.25	13,100	3,329,852,416
[7462]	26/09/10	403	408	400	400	-3	-0.744417	18,800	3,288,743,168
[7462]	26/09/09	403	408	403	403	-2	-0.493827	20,000	3,313,408,768
[7462]	26/09/08	405	409	399	405	+3	+0.746269	20,700	3,329,852,416
[7462]	26/09/07	404	408	401	402	-2	-0.49505	19,900	3,305,186,816
[7462]	26/09/04	404	406	397	404	+8	+2.020202	10,000	3,321,630,720
[7462]	26/09/03	399	403	396	396	-1	-0.251889	15,400	3,255,855,872
[7462]	26/09/02	397	403	397	397	-5	-1.243781	24,300	3,264,077,568
[7462]	26/09/01	405	405	398	402	0	0	14,600	3,305,186,816
[7462]	26/08/31	392	402	392	402	+12	+3.076923	13,100	3,305,186,816
[7462]	26/08/28	390	399	390	390	+3	+0.775194	21,800	3,206,524,672
[7462]	26/08/27	385	390	385	387	+5	+1.308901	12,600	3,181,859,072
[7462]	26/08/26	384	385	380	382	+6	+1.595745	10,500	3,140,749,824
[7462]	26/08/25	381	388	376	376	-9	-2.337662	26,200	3,091,418,624
[7462]	26/08/24	388	388	385	385	-2	-0.516796	8,300	3,165,415,424
[7462]	26/08/21	385	388	384	387	+3	+0.78125	14,100	3,181,906,176
[7462]	26/08/20	367	384	367	384	+12	+3.225806	6,200	3,157,240,320
[7462]	26/08/19	372	375	362	372	-8	-2.105263	10,200	3,058,576,640
[7462]	26/08/18	360	380	358	380	-1	-0.262467	27,100	3,124,352,512
[7462]	26/08/17	386	386	370	381	-12	-3.053435	54,200	3,132,574,464
[7462]	26/08/14	403	403	385	393	-10	-2.48139	45,900	3,231,238,144
[7462]	26/08/13	402	410	402	403	+1	+0.248756	22,800	3,313,457,920
[7462]	26/08/12	402	408	401	402	-5	-1.228501	12,500	3,305,235,968
[7462]	26/08/10	405	408	405	407	-11	-2.631579	23,000	3,346,345,984
[7462]	26/08/07	409	418	406	418	+9	+2.200489	15,100	3,436,787,712
[7462]	26/08/06	403	409	403	409	-1	-0.243902	8,700	3,362,789,888
[7462]	26/08/05	401	411	400	410	+8	+1.99005	19,100	3,371,011,840
[7462]	26/08/04	403	405	401	402	-4	-0.985222	11,500	3,305,235,968
[7462]	26/08/03	413	413	401	406	+4	+0.995025	9,900	3,338,123,776
[7462]	26/07/31	406	411	402	402	-8	-1.95122	10,000	3,305,235,968
[7462]	26/07/30	411	411	406	410	+3	+0.737101	6,900	3,371,011,840
[7462]	26/07/29	410	412	407	407	-3	-0.731707	17,900	3,346,345,984
[7462]	26/07/28	407	425	407	410	+3	+0.737101	13,900	3,371,011,840
[7462]	26/07/27	417	418	406	407	-12	-2.863962	17,000	3,346,345,984
[7462]	26/07/24	425	425	416	419	-6	-1.411765	14,100	3,445,009,664
[7462]	26/07/23	419	425	419	425	+8	+1.918465	4,900	3,494,341,376
[7462]	26/07/22	413	417	411	417	+15	+3.731343	15,200	3,428,565,760
[7462]	26/07/21	411	411	396	402	+7	+1.772152	16,700	3,305,235,968
[7462]	26/07/17	391	416	386	395	+5	+1.282051	27,900	-
[7462]	26/07/16	400	404	384	390	-9	-2.255639	18,000	-
[7462]	26/07/15	397	399	381	399	+4	+1.012658	17,100	-
[7462]	26/07/14	388	395	379	395	+7	+1.804124	20,800	-
[7462]	26/07/13	370	397	366	388	+28	+7.777778	42,600	-
[7462]	26/07/10	349	360	344	360	+15	+4.347826	18,200	-
[7462]	26/07/09	349	349	342	345	+4	+1.173021	7,600	-
[7462]	26/07/08	340	341	339	341	-1	-0.292398	16,900	-
[7462]	26/07/07	336	358	331	342	+22	+6.875	70,600	-
[7462]	26/07/06	319	324	313	320	+1	+0.31348	26,000	-
[7462]	26/07/03	321	330	317	319	-7	-2.147239	21,300	-
[7462]	26/07/02	329	329	319	326	-7	-2.102102	32,300	-
[7462]	26/07/01	350	350	333	333	-12	-3.478261	17,100	-
[7462]	26/06/30	339	350	332	345	+14	+4.229607	25,300	-
[7462]	26/06/29	332	343	302	331	-7	-2.071006	54,600	-
[7462]	26/06/26	336	339	335	338	+3	+0.895522	8,200	-
[7462]	26/06/25	335	335	334	335	+1	+0.299401	16,400	-
[7462]	26/06/24	334	334	331	334	+2	+0.60241	7,600	-
[7462]	26/06/23	332	334	332	332	0	0	600	-
[7462]	26/06/22	336	336	331	332	+4	+1.219512	6,400	-
[7462]	26/06/19	331	332	322	328	-3	-0.906344	15,600	-
[7462]	26/06/18	334	336	328	331	-3	-0.898204	7,000	-
[7462]	26/06/17	330	335	328	334	+4	+1.212121	8,000	-
[7462]	26/06/16	331	331	330	330	-1	-0.302115	5,200	-
[7462]	26/06/15	325	336	325	331	+6	+1.846154	13,600	-
[7462]	26/06/12	319	327	319	325	+5	+1.5625	6,400	-
[7462]	26/06/11	317	327	317	320	+3	+0.946372	7,600	-
[7462]	26/06/10	316	327	316	317	+1	+0.316456	14,600	-
[7462]	26/06/09	314	326	314	316	+3	+0.958466	5,600	-
[7462]	26/06/08	313	325	312	313	0	0	35,600	-
[7462]	26/06/05	314	314	310	313	-1	-0.318471	6,400	-
[7462]	26/06/04	315	315	314	314	+2	+0.641026	1,800	-
[7462]	26/06/03	311	312	311	312	+1	+0.321543	3,200	-
[7462]	26/06/02	316	318	311	311	-5	-1.582278	11,800	-
[7462]	26/06/01	315	317	315	316	+11	+3.606557	19,800	-
[7462]	26/05/29	312	312	305	305	-6	-1.92926	24,400	-
[7462]	26/05/28	312	312	308	311	-1	-0.320513	2,400	-
[7462]	26/05/27	310	312	306	312	+2	+0.645161	19,200	-
[7462]	26/05/26	315	315	305	310	-3	-0.958466	23,800	-
[7462]	26/05/25	312	314	308	313	+0.5	+0.16	23,400	-
[7462]	26/05/22	308.5	312.5	307	312.5	+5	+1.626016	12,600	-
[7462]	26/05/21	314	314	307.5	307.5	-2.5	-0.806452	18,600	-
[7462]	26/05/20	314	314	310	310	-4	-1.273885	1,000	-
[7462]	26/05/19	310.5	314.5	309	314	+5	+1.618123	16,800	-
[7462]	26/05/18	307.5	320	305	309	-3.5	-1.12	37,200	-
[7462]	26/05/15	311.5	312.5	303	312.5	+26	+9.075044	78,800	-
[7462]	26/05/14	282	286.5	282	286.5	-5.5	-1.883562	1,600	-
[7462]	26/05/13	－	－	－	292	0	0	0	-
[7462]	26/05/12	278.5	292	277	292	+13.5	+4.847397	5,800	-
[7462]	26/05/11	280.5	282.5	278	278.5	+3	+1.088929	2,800	-
[7462]	26/05/08	278	279	275	275.5	-5.5	-1.957295	14,200	-
[7462]	26/05/07	302.5	310	276	281	-16.5	-5.546218	64,000	-
[7462]	26/05/01	288	297.5	288	297.5	+6	+2.058319	12,600	-
[7462]	26/04/30	304	304	280	291.5	-13	-4.269294	9,800	-
[7462]	26/04/28	307.5	307.5	302.5	304.5	-8	-2.56	3,400	-
[7462]	26/04/27	320	320	298.5	312.5	-5	-1.574803	13,800	-
[7462]	26/04/24	297.5	324.5	297.5	317.5	+17	+5.657238	47,000	-
[7462]	26/04/23	299	304	297	300.5	+3	+1.008403	28,200	-
[7462]	26/04/22	300	300	297.5	297.5	-5	-1.652893	600	-
[7462]	26/04/21	296	305	296	302.5	+5.5	+1.851852	23,600	-
[7462]	26/04/20	289	302.5	289	297	+9	+3.125	31,200	-
[7462]	26/04/17	293.5	293.5	282	288	-5.5	-1.873935	15,800	-
[7462]	26/04/16	288	298.5	284.5	293.5	+10.5	+3.710247	35,800	-
[7462]	26/04/15	284	284	275	283	-0.5	-0.176367	10,600	-
[7462]	26/04/14	284.5	287.5	281.5	283.5	+3	+1.069519	9,000	-
[7462]	26/04/13	275	285.5	275	280.5	+10.5	+3.888889	27,400	-
[7462]	26/04/10	272.5	272.5	268	270	+2.5	+0.934579	3,800	-
[7462]	26/04/09	268	272.5	260.5	267.5	-0.5	-0.186567	17,200	-
[7462]	26/04/08	268.5	272	268	268	-0.5	-0.18622	2,200	-
[7462]	26/04/07	263.5	268.5	263.5	268.5	+4.5	+1.704545	400	-
[7462]	26/04/06	263.5	266.5	259	264	-4.5	-1.675978	7,200	-
[7462]	26/04/03	267.5	268.5	265	268.5	+6.5	+2.480916	1,200	-
[7462]	26/04/02	257.5	266.5	257.5	262	+2.5	+0.963391	17,200	-
[7462]	26/04/01	271	271	255.5	259.5	-9	-3.351955	22,400	-
[7462]	26/03/31	263	268.5	260	268.5	+5.5	+2.091255	8,800	-
[7462]	26/03/30	257	271.5	257	263	-29.5	-10.08547	60,600	-
[7462]	26/03/27	290	300.5	290	292.5	+0.5	+0.171233	35,800	-
[7462]	26/03/26	297.5	297.5	290	292	-5.5	-1.848739	29,600	-
[7462]	26/03/25	297.5	300	295	297.5	0	0	5,200	-
[7462]	26/03/24	299	308	294	297.5	-1.5	-0.501672	24,800	-
[7462]	26/03/23	301.5	302.5	299	299	-3	-0.993377	13,800	-
[7462]	26/03/19	307	307	302	302	-1.5	-0.494234	6,600	-
[7462]	26/03/18	309	309	302.5	303.5	-1.5	-0.491803	8,000	-
[7462]	26/03/17	309.5	310	305	305	-4.5	-1.453958	13,400	-
[7462]	26/03/16	302	310	302	309.5	+3.5	+1.143791	17,000	-
[7462]	26/03/13	301.5	306	301.5	306	-0.5	-0.163132	3,600	-
[7462]	26/03/12	304	307.5	304	306.5	-2.5	-0.809061	3,400	-
[7462]	26/03/11	302.5	309.5	297.5	309	+8	+2.657807	14,800	-
[7462]	26/03/10	299.5	301	298.5	301	+1.5	+0.500835	4,600	-
[7462]	26/03/09	304	305	297.5	299.5	-4	-1.317957	22,600	-
[7462]	26/03/06	301.5	304.5	300.5	303.5	+2	+0.66335	4,200	-
[7462]	26/03/05	313	313	300	301.5	-11.5	-3.674121	19,000	-
[7462]	26/03/04	303	336.5	299	313	+7	+2.287582	152,400	-
[7462]	26/03/03	303.5	307.5	302.5	306	+4.5	+1.492537	8,200	-
[7462]	26/03/02	308.5	309.5	300	301.5	-7	-2.269044	17,400	-
[7462]	26/02/27	308.5	313	308.5	308.5	-5	-1.594896	13,800	-
[7462]	26/02/26	312.5	313.5	312.5	313.5	+9.5	+3.125	6,400	-
[7462]	26/02/25	310	310	303	304	+4	+1.333333	7,600	-
[7462]	26/02/24	301.5	308.5	300	300	-11.5	-3.691814	14,000	-
[7462]	26/02/20	305.5	311.5	305.5	311.5	+1.5	+0.483871	3,400	-
[7462]	26/02/19	310	310	310	310	+2.5	+0.813008	1,600	-
[7462]	26/02/18	310.5	310.5	305.5	307.5	-3	-0.966184	3,200	-
[7462]	26/02/17	304.5	310.5	304.5	310.5	+4.5	+1.470588	20,200	-
[7462]	26/02/16	299	306.5	299	306	+7.5	+2.512563	21,200	-
[7462]	26/02/13	293	302	293	298.5	+0.5	+0.167785	6,000	-
[7462]	26/02/12	298.5	298.5	293.5	298	-0.5	-0.167504	10,000	-
[7462]	26/02/10	301	301	298.5	298.5	-1.5	-0.5	1,200	-
[7462]	26/02/09	300	300	300	300	+0.5	+0.166945	1,000	-
[7462]	26/02/06	298.5	300.5	298	299.5	+1	+0.335008	5,800	-
[7462]	26/02/05	300	300	298.5	298.5	+1.5	+0.505051	1,200	-
[7462]	26/02/04	298.5	302	297	297	-2	-0.668896	4,800	-
[7462]	26/02/03	300	301	297	299	-1.5	-0.499168	16,600	-
[7462]	26/02/02	301	302	300.5	300.5	-0.5	-0.166113	3,000	-
[7462]	26/01/30	300.5	302.5	297.5	301	0	0	9,200	-
[7462]	26/01/29	299	301.5	299	301	+0.5	+0.166389	16,000	-
[7462]	26/01/28	299	300.5	299	300.5	+1	+0.33389	8,600	-
[7462]	26/01/27	298.5	299.5	298.5	299.5	+1	+0.335008	19,600	-
[7462]	26/01/26	304	304	298.5	298.5	-1.5	-0.5	29,800	-
[7462]	26/01/23	300	305	299	300	0	0	16,600	-
[7462]	26/01/22	302	305	300	300	-1	-0.332226	13,600	-
[7462]	26/01/21	298.5	308	298	301	+2	+0.668896	18,600	-
[7462]	26/01/20	302.5	302.5	299	299	-4.5	-1.482702	8,200	-
[7462]	26/01/19	304.5	306.5	303	303.5	-1	-0.328407	23,200	-
[7462]	26/01/16	306.5	306.5	304	304.5	-1.5	-0.490196	25,200	-
[7462]	26/01/15	310	310	303.5	306	+0.5	+0.163666	36,400	-
[7462]	26/01/14	305	308	300	305.5	+1	+0.328407	24,000	-
[7462]	26/01/13	298.5	307.5	297.5	304.5	+13	+4.459691	53,600	-
[7462]	26/01/09	291	295	291	291.5	+0.5	+0.171821	5,800	-
[7462]	26/01/08	291	293.5	290	291	+0.5	+0.172117	10,400	-
[7462]	26/01/07	280	292.5	280	290.5	+11	+3.935599	31,400	-
[7462]	26/01/06	281.5	284	278.5	279.5	-1	-0.356506	7,400	-
[7462]	26/01/05	286.5	286.5	280	280.5	-6	-2.094241	19,800	-
[7462]	25/12/30	296.5	297.5	285	286.5	-11	-3.697479	17,400	-
[7462]	25/12/29	273.5	298	272	297.5	+24.5	+8.974359	103,200	-
[7462]	25/12/26	271	277.5	271	273	+3	+1.111111	28,200	-
[7462]	25/12/25	269	315	269	270	+1	+0.371747	265,800	-
[7462]	25/12/24	267	287	262	269	+7	+2.671756	90,000	-
[7462]	25/12/23	261	262	261	262	+1.5	+0.575816	2,800	-
[7462]	25/12/22	262.5	266	260.5	260.5	-2	-0.761905	6,400	-
[7462]	25/12/19	262	263.5	259	262.5	+0.5	+0.19084	16,600	-
[7462]	25/12/18	260	269.5	260	262	-0.5	-0.190476	10,800	-
[7462]	25/12/17	260.5	268	259	262.5	+0.5	+0.19084	26,000	-
[7462]	25/12/16	255	264	255	262	+7	+2.745098	23,000	-
[7462]	25/12/15	252	265	252	255	-0.5	-0.195695	19,200	-
[7462]	25/12/12	253	259.5	247	255.5	+3	+1.188119	39,200	-
[7462]	25/12/11	251	256.5	251	252.5	-1	-0.394477	13,200	-
[7462]	25/12/10	256.5	256.5	246	253.5	+6	+2.424242	35,200	-
[7462]	25/12/09	274.5	274.5	238	247.5	-32	-11.449016	190,000	-
[7462]	25/12/08	269.5	281	265	279.5	+10	+3.710575	43,000	-
[7462]	25/12/05	274.5	275.5	265	269.5	-6	-2.177858	10,600	-
[7462]	25/12/04	300	300	262.5	275.5	-27	-8.92562	117,800	-
[7462]	25/12/03	289.5	305.5	286.5	302.5	+24.5	+8.81295	109,200	-
[7462]	25/12/02	267.5	299.5	267.5	278	+10.5	+3.925234	75,200	-
[7462]	25/12/01	262.5	267.5	262	267.5	+5.5	+2.099237	25,800	-
[7462]	25/11/28	257	262	251.5	262	+2.5	+0.963391	20,600	-
[7462]	25/11/27	260	260.5	251.5	259.5	+1	+0.386847	24,400	-
[7462]	25/11/26	252.5	258.5	252.5	258.5	+8	+3.193613	22,000	-
[7462]	25/11/25	246	253.5	246	250.5	+0.5	+0.2	10,200	-
[7462]	25/11/21	240.5	259	239.5	250	+9.5	+3.950104	60,000	-
[7462]	25/11/20	241.5	245.5	237	240.5	-0.5	-0.207469	27,200	-
[7462]	25/11/19	241	241	237	241	+0.5	+0.2079	11,000	-
[7462]	25/11/18	240	240.5	236	240.5	0	0	19,000	-
[7462]	25/11/17	240	245	237.5	240.5	+0.5	+0.208333	43,200	-
[7462]	25/11/14	239	240	238	240	-0.5	-0.2079	4,800	-
[7462]	25/11/13	239.5	240.5	236	240.5	+5.5	+2.340426	19,800	-
[7462]	25/11/12	228	235.5	228	235	+3	+1.293103	21,000	-
[7462]	25/11/11	231.5	232	228	232	+0.5	+0.215983	5,000	-
[7462]	25/11/10	224.5	231.5	223	231.5	+7.5	+3.348214	25,600	-
[7462]	25/11/07	222.5	225	220	224	0	0	13,200	-
[7462]	25/11/06	222.5	224	221.5	224	+1.5	+0.674157	2,800	-
[7462]	25/11/05	225	229.5	222.5	222.5	-2	-0.890869	8,000	-
[7462]	25/11/04	224.5	229	221.5	224.5	+1	+0.447427	14,600	-
[7462]	25/10/31	224	224.5	222	223.5	+0.5	+0.224215	3,200	-
[7462]	25/10/30	220	223.5	220	223	+1	+0.45045	7,000	-
[7462]	25/10/29	220	223	219	222	+2	+0.909091	11,600	-
[7462]	25/10/28	219	220.5	218	220	+0.5	+0.22779	9,000	-
[7462]	25/10/27	218.5	224.5	218.5	219.5	-2	-0.902935	24,600	-
[7462]	25/10/24	222	222	220	221.5	-0.5	-0.225225	1,800	-
[7462]	25/10/23	222	222.5	222	222	-4	-1.769912	9,200	-
[7462]	25/10/22	221	226	220	226	+1	+0.444444	16,800	-
[7462]	25/10/21	224	225	224	225	0	0	5,200	-
[7462]	25/10/20	222.5	225	219	225	+4	+1.809955	14,400	-
[7462]	25/10/17	222	222	219.5	221	-3.5	-1.55902	13,600	-
[7462]	25/10/16	227	227	224	224.5	0	0	1,600	-
[7462]	25/10/15	220	227	220	224.5	+4.5	+2.045455	1,400	-
[7462]	25/10/14	219.5	222.5	219	220	-2.5	-1.123596	10,400	-
[7462]	25/10/10	221.5	223.5	221.5	222.5	-3	-1.330377	6,600	-
[7462]	25/10/09	228	228	225.5	225.5	-2	-0.879121	4,000	-
[7462]	25/10/08	227.5	230	227.5	227.5	-0.5	-0.219298	8,600	-
[7462]	25/10/07	229.5	229.5	226.5	228	+1	+0.440529	11,000	-
[7462]	25/10/06	229.5	231.5	226.5	227	+1	+0.442478	14,400	-
[7462]	25/10/03	226.5	226.5	221	226	+3.5	+1.573034	16,800	-
[7462]	25/10/02	227.5	232	220.5	222.5	-1.5	-0.669643	21,400	-
[7462]	25/10/01	235.5	235.5	223	224	-11.5	-4.883227	35,400	-
[7462]	25/09/30	223.5	240.5	219.5	235.5	+9	+3.97351	52,800	-
[7462]	25/09/29	227.5	235	225	226.5	-15.5	-6.404959	116,800	-
[7462]	25/09/26	252	254.5	241	242	-10.5	-4.158416	133,800	-
[7462]	25/09/25	253	253.5	248	252.5	+0.5	+0.198413	70,200	-
[7462]	25/09/24	247.5	252	244	252	+5.5	+2.231237	52,000	-
[7462]	25/09/22	249	249	246	246.5	+1.5	+0.612245	28,200	-
[7462]	25/09/19	247.5	248.5	245	245	-2.5	-1.010101	22,800	-
[7462]	25/09/18	242	247.5	242	247.5	+4.5	+1.851852	17,600	-
[7462]	25/09/17	242	243.5	240	243	+2	+0.829876	22,400	-
[7462]	25/09/16	240	242.5	240	241	+1.5	+0.626305	26,400	-
[7462]	25/09/12	239.5	242	239	239.5	0	0	21,400	-
[7462]	25/09/11	241	243	237.5	239.5	-2.5	-1.033058	61,600	-
[7462]	25/09/10	240	263	240	242	+2	+0.833333	379,200	-
[7462]	25/09/09	244.5	244.5	238	240	-3.5	-1.437372	28,200	-
[7462]	25/09/08	240	243.5	240	243.5	+3.5	+1.458333	29,000	-
[7462]	25/09/05	235	241	234.5	240	+8.5	+3.671706	15,400	-