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
[8273]	26/10/30	926	945	926	942	+29.0	+3.18	672,100	198,012,141,568
[8273]	26/10/29	910	915	903	913	+4	+0.440044	1,594,600	191,916,228,608
[8273]	26/10/28	929	937	909	909	-19	-2.047414	627,000	191,075,401,728
[8273]	26/10/27	930	932	918	928	-4	-0.429185	492,600	195,069,280,256
[8273]	26/10/26	915	939	915	932	+16	+1.746725	483,300	195,910,090,752
[8273]	26/10/23	925	933	916	916	+4	+0.438596	455,500	192,546,832,384
[8273]	26/10/22	910	917	909	912	+2	+0.21978	349,000	191,706,021,888
[8273]	26/10/21	919	921	910	910	-7	-0.763359	476,800	191,285,608,448
[8273]	26/10/20	918	925	914	917	-1	-0.108932	487,900	192,757,039,104
[8273]	26/10/19	935	940	918	918	-6	-0.649351	468,800	192,967,245,824
[8273]	26/10/16	934	935	916	924	-4	-0.431034	463,500	194,228,469,760
[8273]	26/10/15	922	930	914	928	+15	+1.642935	677,000	195,069,280,256
[8273]	26/10/14	930	934	905	913	-20	-2.143623	948,900	191,916,654,592
[8273]	26/10/13	947	950	933	933	-2	-0.213904	486,800	196,120,739,840
[8273]	26/10/09	942	952	934	935	+4	+0.429646	379,100	196,541,136,896
[8273]	26/10/08	937	940	928	931	-4	-0.427807	392,900	195,700,326,400
[8273]	26/10/07	945	949	935	935	-8	-0.848356	328,600	196,541,136,896
[8273]	26/10/06	940	947	936	943	+6	+0.640342	401,000	198,222,774,272
[8273]	26/10/05	940	941	929	937	-2	-0.212993	379,100	196,961,550,336
[8273]	26/10/02	950	956	934	939	-19	-1.983299	378,400	197,381,963,776
[8273]	26/10/01	955	965	950	958	+3	+0.314136	362,700	201,375,842,304
[8273]	26/09/30	962	967	947	955	-11	-1.138716	379,200	200,745,238,528
[8273]	26/09/29	972	972	961	966	-7	-0.719424	304,300	203,057,479,680
[8273]	26/09/28	985	986	973	973	-10	-1.017294	381,900	204,528,910,336
[8273]	26/09/25	984	992	979	983	+5	+0.511247	280,900	206,630,961,152
[8273]	26/09/24	981	989	977	978	-10	-1.012146	346,900	205,579,927,552
[8273]	26/09/18	1,000	1,003	988	988	-16	-1.593625	422,000	207,681,978,368
[8273]	26/09/17	987	1,009	986	1,004	+17	+1.722391	318,400	211,045,253,120
[8273]	26/09/16	990	998	987	987	-3	-0.30303	229,900	207,471,771,648
[8273]	26/09/15	996	1,002	988	990	-1	-0.100908	265,200	208,102,391,808
[8273]	26/09/14	992	1,002	984	991	+8	+0.813835	459,600	208,312,598,528
[8273]	26/09/11	975	986	971	983	-7	-0.707071	514,100	206,630,961,152
[8273]	26/09/10	981	994	977	990	-2	-0.201613	522,100	208,102,391,808
[8273]	26/09/09	991	1,005	980	992	-10	-0.998004	526,500	208,522,788,864
[8273]	26/09/08	1,012	1,012	997	1,002	-3	-0.298507	359,300	210,624,839,680
[8273]	26/09/07	1,014	1,021	1,005	1,005	-10	-0.985222	364,000	211,255,459,840
[8273]	26/09/04	1,021	1,033	1,012	1,015	-14	-1.360544	781,900	213,357,494,272
[8273]	26/09/03	1,027	1,038	1,020	1,029	-9	-0.867052	399,400	216,300,355,584
[8273]	26/09/02	1,029	1,042	1,024	1,038	-4	-0.383877	611,800	218,192,199,680
[8273]	26/09/01	1,029	1,049	1,029	1,042	+11	+1.066925	418,200	219,033,010,176
[8273]	26/08/31	1,042	1,042	1,026	1,031	-12	-1.150527	461,500	216,720,769,024
[8273]	26/08/28	1,066	1,067	1,037	1,043	-39	-3.604436	1,614,400	219,243,216,896
[8273]	26/08/27	1,075	1,093	1,068	1,082	+6	+0.557621	3,180,000	227,441,197,056
[8273]	26/08/26	1,080	1,090	1,076	1,076	-7	-0.646353	1,734,600	226,179,973,120
[8273]	26/08/25	1,077	1,096	1,074	1,083	+18	+1.690141	1,560,800	227,651,403,776
[8273]	26/08/24	1,028	1,072	1,028	1,065	+28	+2.700096	1,659,100	223,867,715,584
[8273]	26/08/21	1,023	1,040	1,023	1,037	+13	+1.269531	816,700	217,981,992,960
[8273]	26/08/20	1,021	1,031	1,015	1,024	+12	+1.185771	529,800	215,249,338,368
[8273]	26/08/19	1,021	1,021	1,003	1,012	-5	-0.491642	424,700	212,726,890,496
[8273]	26/08/18	1,012	1,020	999	1,017	+17	+1.7	429,800	213,777,907,712
[8273]	26/08/17	1,014	1,019	1,000	1,000	-19	-1.864573	521,200	-
[8273]	26/08/14	1,001	1,019	1,000	1,019	+12	+1.191658	428,100	-
[8273]	26/08/13	1,001	1,013	997	1,007	+3	+0.298805	509,400	-
[8273]	26/08/12	1,007	1,007	996	1,004	+4	+0.4	348,200	-
[8273]	26/08/10	1,004	1,004	990	1,000	+5	+0.502513	341,000	-
[8273]	26/08/07	993	1,005	986	995	+10	+1.015228	363,400	-
[8273]	26/08/06	982	986	971	985	+7	+0.715746	447,400	-
[8273]	26/08/05	969	981	967	978	+5	+0.513875	430,800	-
[8273]	26/08/04	996	996	971	973	-23	-2.309237	420,900	-
[8273]	26/08/03	1,002	1,005	985	996	-5	-0.4995	471,400	-
[8273]	26/07/31	1,026	1,033	1,001	1,001	-45	-4.302103	507,200	-
[8273]	26/07/30	1,055	1,059	1,034	1,046	-10	-0.94697	421,700	-
[8273]	26/07/29	1,039	1,071	1,036	1,056	+25	+2.42483	661,700	-
[8273]	26/07/28	1,022	1,032	1,010	1,031	+13	+1.277014	530,100	-
[8273]	26/07/27	1,005	1,018	1,004	1,018	+19	+1.901902	278,500	-
[8273]	26/07/24	975	1,000	970	999	+16	+1.62767	349,600	-
[8273]	26/07/23	992	992	983	983	-7	-0.707071	341,400	-
[8273]	26/07/22	995	995	977	990	-12	-1.197605	443,500	-
[8273]	26/07/21	1,020	1,024	999	1,002	-4	-0.397614	453,700	-
[8273]	26/07/17	992	1,012	992	1,006	+19	+1.925025	707,400	-
[8273]	26/07/16	995	998	986	987	+2	+0.203046	348,100	-
[8273]	26/07/15	992	993	974	985	0	0	707,100	-
[8273]	26/07/14	1,000	1,006	985	985	-4	-0.404449	413,600	-
[8273]	26/07/13	992	992	982	989	+8	+0.815494	368,000	-
[8273]	26/07/10	985	990	976	981	-9	-0.909091	413,800	-
[8273]	26/07/09	990	998	987	990	-10	-1	313,000	-
[8273]	26/07/08	1,005	1,009	990	1,000	-5	-0.497512	478,600	-
[8273]	26/07/07	997	1,011	988	1,005	+15	+1.515152	672,500	-
[8273]	26/07/06	967	990	967	990	+29	+3.01769	351,300	-
[8273]	26/07/03	973	979	961	961	+2	+0.208551	277,400	-
[8273]	26/07/02	954	967	950	959	+19	+2.021277	357,700	-
[8273]	26/07/01	954	957	932	940	-21	-2.185224	517,600	-
[8273]	26/06/30	974	976	954	961	-10	-1.029866	551,600	-
[8273]	26/06/29	958	972	957	971	+22	+2.31823	647,300	-
[8273]	26/06/26	944	950	937	949	+7	+0.7431	397,200	-
[8273]	26/06/25	939	948	934	942	+18	+1.948052	345,000	-
[8273]	26/06/24	926	934	914	924	-17	-1.806589	620,900	-
[8273]	26/06/23	926	943	920	941	+11	+1.182796	523,000	-
[8273]	26/06/22	946	948	927	930	-15	-1.587302	504,600	-
[8273]	26/06/19	931	945	931	945	+14	+1.503759	1,434,400	-
[8273]	26/06/18	942	945	930	931	-8	-0.85197	588,800	-
[8273]	26/06/17	947	952	937	939	+1	+0.10661	374,400	-
[8273]	26/06/16	950	950	923	938	-14	-1.470588	365,400	-
[8273]	26/06/15	953	961	947	952	+6	+0.634249	576,100	-
[8273]	26/06/12	938	951	937	946	+4	+0.424628	572,800	-
[8273]	26/06/11	935	944	932	942	+12	+1.290323	475,900	-
[8273]	26/06/10	926	933	921	930	+10	+1.086957	309,100	-
[8273]	26/06/09	923	928	916	920	0	0	457,300	-
[8273]	26/06/08	910	928	905	920	+16	+1.769912	568,400	-
[8273]	26/06/05	900	920	897	904	+3	+0.332963	987,800	-
[8273]	26/06/04	902	908	895	901	0	0	514,300	-
[8273]	26/06/03	891	904	886	901	+6	+0.670391	518,500	-
[8273]	26/06/02	871	898	867	895	+16	+1.82025	769,800	-
[8273]	26/06/01	898	898	862	879	-17	-1.897321	1,005,500	-
[8273]	26/05/29	903	909	896	896	-9	-0.994475	849,500	-
[8273]	26/05/28	900	910	897	905	-3	-0.330396	527,700	-
[8273]	26/05/27	899	909	892	908	+6	+0.665188	670,800	-
[8273]	26/05/26	901	908	898	902	-3	-0.331492	596,600	-
[8273]	26/05/25	937	939	905	905	-31	-3.311966	639,200	-
[8273]	26/05/22	947	957	932	936	-16	-1.680672	474,100	-
[8273]	26/05/21	965	965	952	952	+2	+0.210526	353,100	-
[8273]	26/05/20	975	975	949	950	-21	-2.162719	439,200	-
[8273]	26/05/19	966	973	962	971	+15	+1.569038	471,000	-
[8273]	26/05/18	980	980	956	956	-24	-2.44898	475,700	-
[8273]	26/05/15	964	980	960	980	+16	+1.659751	542,100	-
[8273]	26/05/14	953	968	949	964	+13	+1.366982	621,700	-
[8273]	26/05/13	943	959	941	951	+10	+1.062699	468,600	-
[8273]	26/05/12	938	943	933	941	-2	-0.212089	507,200	-
[8273]	26/05/11	937	950	937	943	+10	+1.071811	563,900	-
[8273]	26/05/08	945	953	930	933	-26	-2.711157	852,100	-
[8273]	26/05/07	949	959	943	959	+13	+1.374207	670,000	-
[8273]	26/05/01	941	946	936	946	-3	-0.316122	410,000	-
[8273]	26/04/30	950	952	943	949	-5	-0.524109	946,700	-
[8273]	26/04/28	957	959	950	954	+1	+0.104932	649,600	-
[8273]	26/04/27	957	963	951	953	-4	-0.417973	567,800	-
[8273]	26/04/24	970	971	957	957	-14	-1.441813	684,300	-
[8273]	26/04/23	990	990	969	971	-19	-1.919192	725,500	-
[8273]	26/04/22	1,007	1,011	988	990	-20	-1.980198	773,800	-
[8273]	26/04/21	1,038	1,043	1,010	1,010	-27	-2.603664	758,500	-
[8273]	26/04/20	1,059	1,068	1,033	1,037	-12	-1.143947	576,200	-
[8273]	26/04/17	1,041	1,054	1,039	1,049	+12	+1.157184	988,200	-
[8273]	26/04/16	1,049	1,059	1,033	1,037	-8	-0.76555	716,400	-
[8273]	26/04/15	1,040	1,052	1,021	1,045	-17	-1.600753	1,467,300	-
[8273]	26/04/14	1,060	1,066	1,042	1,062	+2	+0.188679	768,300	-
[8273]	26/04/13	1,069	1,075	1,055	1,060	-7	-0.656045	443,000	-
[8273]	26/04/10	1,065	1,075	1,061	1,067	-3	-0.280374	753,000	-
[8273]	26/04/09	1,083	1,093	1,070	1,070	-13	-1.200369	722,500	-
[8273]	26/04/08	1,077	1,086	1,072	1,083	+17	+1.594747	696,500	-
[8273]	26/04/07	1,071	1,077	1,063	1,066	-5	-0.466853	496,600	-
[8273]	26/04/06	1,060	1,071	1,055	1,071	+14	+1.324503	530,600	-
[8273]	26/04/03	1,051	1,059	1,050	1,057	+9	+0.858779	546,500	-
[8273]	26/04/02	1,051	1,063	1,045	1,048	-3	-0.285442	480,200	-
[8273]	26/04/01	1,050	1,055	1,044	1,051	+14	+1.350048	489,100	-
[8273]	26/03/31	1,048	1,048	1,037	1,037	+3	+0.290135	536,300	-
[8273]	26/03/30	1,015	1,038	1,004	1,034	-3	-0.289296	519,700	-
[8273]	26/03/27	1,036	1,039	1,029	1,037	+2	+0.193237	568,700	-
[8273]	26/03/26	1,045	1,049	1,027	1,035	-11	-1.051625	522,700	-
[8273]	26/03/25	1,040	1,052	1,036	1,046	+17	+1.652089	872,300	-
[8273]	26/03/24	1,015	1,029	1,013	1,029	+24	+2.38806	546,700	-
[8273]	26/03/23	1,004	1,010	1,000	1,005	-4	-0.396432	645,300	-
[8273]	26/03/19	1,017	1,026	1,006	1,009	-18	-1.752678	1,943,500	-
[8273]	26/03/18	1,011	1,032	1,011	1,027	+24	+2.392822	617,800	-
[8273]	26/03/17	1,001	1,013	1,000	1,003	+1	+0.0998	324,500	-
[8273]	26/03/16	1,000	1,012	996	1,002	+6	+0.60241	359,500	-
[8273]	26/03/13	989	1,003	988	996	+2	+0.201207	493,600	-
[8273]	26/03/12	1,010	1,011	992	994	-20	-1.972387	518,000	-
[8273]	26/03/11	1,018	1,026	1,011	1,014	-1	-0.098522	461,100	-
[8273]	26/03/10	1,017	1,017	1,006	1,015	+5	+0.49505	481,300	-
[8273]	26/03/09	993	1,011	979	1,010	0	0	862,000	-
[8273]	26/03/06	1,000	1,015	994	1,010	+4	+0.397614	549,900	-
[8273]	26/03/05	1,008	1,016	1,003	1,006	+13	+1.309164	648,300	-
[8273]	26/03/04	999	1,004	977	993	-10	-0.997009	896,200	-
[8273]	26/03/03	1,016	1,016	994	1,003	-25	-2.431907	725,800	-
[8273]	26/03/02	1,042	1,042	1,025	1,028	-10	-0.963391	544,700	-
[8273]	26/02/27	1,034	1,040	1,014	1,038	+14	+1.367188	979,100	-
[8273]	26/02/26	1,025	1,045	1,021	1,024	-19	-1.821668	1,635,200	-
[8273]	26/02/25	1,038	1,051	1,034	1,043	0	0	3,581,736	-
[8273]	26/02/24	1,031	1,049	1,028	1,043	+7	+0.675676	2,214,022	-
[8273]	26/02/20	1,036	1,041	1,033	1,036	-10	-0.956023	982,510	-
[8273]	26/02/19	1,053	1,061	1,043	1,046	+3	+0.287632	932,109	-
[8273]	26/02/18	1,048	1,054	1,033	1,043	0	0	734,407	-
[8273]	26/02/17	1,044	1,056	1,043	1,043	+2	+0.192123	322,803	-
[8273]	26/02/16	1,066	1,066	1,041	1,041	-25	-2.345216	473,405	-
[8273]	26/02/13	1,068	1,076	1,056	1,066	-3	-0.280636	578,706	-
[8273]	26/02/12	1,059	1,074	1,058	1,069	+13	+1.231061	528,905	-
[8273]	26/02/10	1,046	1,061	1,043	1,056	+13	+1.246405	387,004	-
[8273]	26/02/09	1,048	1,051	1,043	1,043	0	0	343,803	-
[8273]	26/02/06	1,046	1,051	1,039	1,043	0	0	283,203	-
[8273]	26/02/05	1,053	1,053	1,041	1,043	+5	+0.481696	442,204	-
[8273]	26/02/04	1,026	1,044	1,023	1,038	+17	+1.665034	348,603	-
[8273]	26/02/03	1,013	1,028	1,011	1,021	+8	+0.789733	280,203	-
[8273]	26/02/02	1,029	1,029	1,011	1,013	-6	-0.588813	328,503	-
[8273]	26/01/30	1,006	1,024	1,006	1,019	+13	+1.292247	346,503	-
[8273]	26/01/29	1,004	1,014	999	1,006	-10	-0.984252	260,103	-
[8273]	26/01/28	1,028	1,028	1,016	1,016	-15	-1.454898	336,903	-
[8273]	26/01/27	1,034	1,036	1,026	1,031	-10	-0.960615	321,003	-
[8273]	26/01/26	1,048	1,048	1,034	1,041	-7	-0.667939	344,403	-
[8273]	26/01/23	1,056	1,059	1,041	1,048	-8	-0.757576	258,303	-
[8273]	26/01/22	1,058	1,066	1,051	1,056	+5	+0.475737	385,504	-
[8273]	26/01/21	1,066	1,076	1,041	1,051	-25	-2.32342	605,406	-
[8273]	26/01/20	1,064	1,084	1,056	1,076	+27	+2.57388	914,109	-
[8273]	26/01/19	1,029	1,059	1,023	1,049	+43	+4.274354	1,015,210	-
[8273]	26/01/16	1,011	1,014	1,006	1,006	-8	-0.788955	266,103	-
[8273]	26/01/15	1,008	1,018	1,004	1,014	+6	+0.595238	337,803	-
[8273]	26/01/14	999	1,013	991	1,008	-5	-0.493583	692,407	-
[8273]	26/01/13	1,018	1,019	1,004	1,013	+7	+0.695825	430,504	-
[8273]	26/01/09	1,011	1,016	1,006	1,006	0	0	500,705	-
[8273]	26/01/08	1,008	1,011	998	1,006	-5	-0.49456	400,504	-
[8273]	26/01/07	999	1,016	995	1,011	+7	+0.697211	371,104	-
[8273]	26/01/06	999	1,009	999	1,004	+5	+0.500501	423,604	-
[8273]	26/01/05	997	1,009	995	999	0	0	372,904	-
[8273]	25/12/30	1,003	1,008	999	999	0	0	240,302	-
[8273]	25/12/29	1,006	1,009	999	999	-5	-0.498008	317,103	-
[8273]	25/12/26	1,006	1,009	1,001	1,004	-2	-0.198807	290,703	-
[8273]	25/12/25	1,004	1,008	1,001	1,006	+7	+0.700701	208,202	-
[8273]	25/12/24	996	1,004	995	999	+2	+0.200602	272,103	-
[8273]	25/12/23	988	999	987	997	+9	+0.910931	438,604	-
[8273]	25/12/22	1,004	1,008	987	988	-20	-1.984127	618,906	-
[8273]	25/12/19	996	1,009	995	1,008	+9	+0.900901	528,605	-
[8273]	25/12/18	998	1,003	993	999	+9	+0.909091	293,103	-
[8273]	25/12/17	996	998	990	990	-7	-0.702106	362,104	-
[8273]	25/12/16	1,011	1,011	997	997	-14	-1.384768	384,604	-
[8273]	25/12/15	1,003	1,016	999	1,011	+15	+1.506024	390,304	-
[8273]	25/12/12	995	999	995	996	+5	+0.504541	380,104	-
[8273]	25/12/11	999	1,003	988	991	-3	-0.301811	364,804	-
[8273]	25/12/10	1,008	1,014	989	994	+21	+2.158273	831,608	-
[8273]	25/12/09	974	981	966	973	-1	-0.102669	533,105	-
[8273]	25/12/08	971	978	968	974	+6	+0.619835	361,804	-
[8273]	25/12/05	970	975	967	968	-12	-1.22449	435,304	-
[8273]	25/12/04	968	982	968	980	+12	+1.239669	469,805	-
[8273]	25/12/03	977	977	967	968	-16	-1.626016	479,105	-
[8273]	25/12/02	983	988	980	984	-2	-0.20284	355,204	-
[8273]	25/12/01	983	996	981	986	-1	-0.101317	327,903	-
[8273]	25/11/28	985	992	983	987	+2	+0.203046	478,805	-
[8273]	25/11/27	987	991	984	985	-6	-0.605449	380,404	-
[8273]	25/11/26	987	995	985	991	+5	+0.507099	479,405	-
[8273]	25/11/25	982	989	973	986	+4	+0.407332	563,406	-
[8273]	25/11/21	971	983	967	982	+16	+1.656315	598,506	-
[8273]	25/11/20	961	973	958	966	+2	+0.207469	418,204	-
[8273]	25/11/19	960	968	958	964	+6	+0.626305	525,605	-
[8273]	25/11/18	961	971	954	958	-7	-0.725389	474,905	-
[8273]	25/11/17	966	971	961	965	-12	-1.22825	572,106	-
[8273]	25/11/14	977	982	970	977	+5	+0.514403	389,104	-
[8273]	25/11/13	976	976	966	972	-4	-0.409836	542,705	-
[8273]	25/11/12	980	988	975	976	-1	-0.102354	511,505	-
[8273]	25/11/11	978	979	969	977	-1	-0.102249	475,505	-
[8273]	25/11/10	984	984	968	978	-1	-0.102145	599,106	-
[8273]	25/11/07	973	981	970	979	+9	+0.927835	446,704	-
[8273]	25/11/06	968	977	963	970	-1	-0.102987	537,305	-
[8273]	25/11/05	972	973	962	971	+4	+0.41365	777,908	-
[8273]	25/11/04	953	969	948	967	+9	+0.939457	785,108	-
[8273]	25/10/31	948	963	945	958	+10	+1.054852	902,709	-
[8273]	25/10/30	946	952	941	948	+5	+0.530223	2,080,221	-
[8273]	25/10/29	979	984	942	943	-41	-4.166667	1,202,712	-
[8273]	25/10/28	996	996	981	984	-11	-1.105528	842,108	-
[8273]	25/10/27	988	996	988	995	+7	+0.708502	440,404	-
[8273]	25/10/24	1,001	1,004	988	988	-16	-1.593625	450,905	-
[8273]	25/10/23	1,003	1,009	997	1,004	+8	+0.803213	551,106	-
[8273]	25/10/22	988	999	986	996	+4	+0.403226	632,706	-
[8273]	25/10/21	982	992	973	992	+18	+1.848049	965,410	-
[8273]	25/10/20	1,002	1,004	974	974	-12	-1.217039	816,308	-
[8273]	25/10/17	985	991	973	986	+8	+0.817996	722,707	-
[8273]	25/10/16	993	1,001	975	978	-18	-1.807229	1,027,510	-
[8273]	25/10/15	1,013	1,019	990	996	-20	-1.968504	1,361,714	-
[8273]	25/10/14	1,026	1,036	1,013	1,016	-17	-1.645692	822,608	-
[8273]	25/10/10	1,036	1,037	1,027	1,033	-7	-0.673077	547,205	-
[8273]	25/10/09	1,039	1,050	1,034	1,040	-6	-0.573614	536,705	-
[8273]	25/10/08	1,056	1,060	1,045	1,046	-11	-1.040681	435,604	-
[8273]	25/10/07	1,057	1,061	1,052	1,057	0	0	465,605	-
[8273]	25/10/06	1,066	1,066	1,055	1,057	+10	+0.95511	361,804	-
[8273]	25/10/03	1,039	1,049	1,036	1,047	+5	+0.479846	410,104	-
[8273]	25/10/02	1,055	1,064	1,037	1,042	-15	-1.419111	424,204	-
[8273]	25/10/01	1,086	1,086	1,051	1,057	-31	-2.849265	432,304	-
[8273]	25/09/30	1,089	1,092	1,081	1,088	-2	-0.183486	482,105	-
[8273]	25/09/29	1,113	1,115	1,090	1,090	-21	-1.890189	385,204	-
[8273]	25/09/26	1,099	1,111	1,095	1,111	+12	+1.091902	523,505	-
[8273]	25/09/25	1,101	1,105	1,095	1,099	0	0	344,403	-
[8273]	25/09/24	1,088	1,099	1,082	1,099	+12	+1.103956	400,804	-
[8273]	25/09/22	1,081	1,089	1,078	1,087	+6	+0.555042	660,907	-
[8273]	25/09/19	1,093	1,107	1,074	1,081	-15	-1.368613	854,109	-
[8273]	25/09/18	1,099	1,100	1,087	1,096	0	0	512,105	-
[8273]	25/09/17	1,092	1,098	1,085	1,096	-2	-0.182149	420,304	-
[8273]	25/09/16	1,078	1,107	1,073	1,098	+19	+1.76089	610,806	-
[8273]	25/09/12	1,086	1,086	1,069	1,079	+1	+0.092764	544,505	-
[8273]	25/09/11	1,083	1,087	1,072	1,078	-6	-0.553506	431,104	-
[8273]	25/09/10	1,079	1,088	1,068	1,084	+5	+0.463392	479,705	-
[8273]	25/09/09	1,080	1,084	1,071	1,079	-1	-0.092593	509,705	-
[8273]	25/09/08	1,076	1,087	1,070	1,080	-1	-0.092507	493,805	-
[8273]	25/09/05	1,088	1,088	1,073	1,081	-3	-0.276753	515,405	-