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
[9193]	26/10/29	830	835	829	829	-1.0	-0.12	3,100	8,251,182,080
[9193]	26/10/28	827	833	826	830	-3.0	-0.36	1,600	8,261,135,360
[9193]	26/10/27	830	837	822	833	+11.0	+1.34	2,800	8,290,994,688
[9193]	26/10/26	841	849	822	822	-23.0	-2.72	6,800	8,181,509,632
[9193]	26/10/23	844	845	835	845	-7.0	-0.82	4,600	8,410,433,024
[9193]	26/10/22	851	858	846	852	-5.0	-0.58	3,500	8,480,104,960
[9193]	26/10/21	859	859	844	857	-1.0	-0.12	2,000	8,529,870,848
[9193]	26/10/20	838	868	832	858	+19.0	+2.26	8,400	8,539,824,128
[9193]	26/10/19	841	843	838	839	-1.0	-0.12	1,900	8,350,713,856
[9193]	26/10/16	834	842	834	840	+8.0	+0.96	2,000	8,360,667,136
[9193]	26/10/15	848	848	832	832	-16.0	-1.89	6,200	8,281,041,408
[9193]	26/10/14	853	853	848	848	-5.0	-0.59	900	8,440,292,352
[9193]	26/10/13	843	855	843	853	+6.0	+0.71	2,000	8,490,058,240
[9193]	26/10/09	852	856	847	847	-5.0	-0.59	2,000	8,430,339,072
[9193]	26/10/08	860	861	852	852	-8.0	-0.93	5,200	8,480,104,960
[9193]	26/10/07	864	864	860	860	-4.0	-0.46	2,400	8,559,730,688
[9193]	26/10/06	867	867	864	864	+2.0	+0.23	1,100	8,599,542,784
[9193]	26/10/05	863	864	861	862	-1.0	-0.12	3,000	8,579,636,736
[9193]	26/10/02	882	882	863	863	-10.0	-1.15	2,300	8,589,590,016
[9193]	26/10/01	885	885	870	873	-12.0	-1.36	1,500	8,689,121,280
[9193]	26/09/30	885	885	880	885	+3.0	+0.34	1,500	8,808,559,616
[9193]	26/09/29	880	883	880	882	-8.0	-0.90	2,500	8,778,700,800
[9193]	26/09/28	890	897	890	890	-5.0	-0.56	4,900	8,858,326,016
[9193]	26/09/25	896	899	890	895	-1.0	-0.11	6,100	8,908,091,392
[9193]	26/09/24	896	898	889	896	+3.0	+0.34	5,400	8,918,044,672
[9193]	26/09/18	892	893	885	893	+5.0	+0.56	5,300	8,888,184,832
[9193]	26/09/17	887	888	882	888	+1.0	+0.11	2,600	8,838,419,456
[9193]	26/09/16	892	892	885	887	+2.0	+0.23	5,300	8,828,466,176
[9193]	26/09/15	885	888	885	885	0	+0.00	2,700	8,808,559,616
[9193]	26/09/14	886	887	885	885	+5.0	+0.57	6,800	8,808,559,616
[9193]	26/09/11	862	890	861	880	+15.0	+1.73	7,000	8,758,794,240
[9193]	26/09/10	867	869	865	865	-2.0	-0.23	2,900	8,609,496,064
[9193]	26/09/09	863	873	863	867	-5.0	-0.57	7,200	8,629,402,624
[9193]	26/09/08	882	882	872	872	-10.0	-1.13	10,200	8,679,169,024
[9193]	26/09/07	885	893	882	882	0	+0.00	10,400	8,778,700,800
[9193]	26/09/04	883	890	880	882	+2.0	+0.23	5,800	8,778,700,800
[9193]	26/09/03	872	880	872	880	+4.0	+0.46	4,400	8,758,794,240
[9193]	26/09/02	877	879	874	876	-5.0	-0.57	6,000	8,718,981,120
[9193]	26/09/01	882	884	880	881	+2.0	+0.23	8,000	8,768,747,520
[9193]	26/08/31	876	882	870	879	+4.0	+0.46	12,000	8,748,840,960
[9193]	26/08/28	876	881	875	875	-3.0	-0.34	5,000	8,709,027,840
[9193]	26/08/27	876	880	872	878	+2.0	+0.23	4,900	8,738,887,680
[9193]	26/08/26	875	878	874	876	0	+0.00	6,100	8,718,981,120
[9193]	26/08/25	878	889	874	876	-2.0	-0.23	10,000	8,718,981,120
[9193]	26/08/24	860	878	860	878	+21.0	+2.45	15,900	8,738,887,680
[9193]	26/08/21	852	858	852	857	-2.0	-0.23	7,400	8,529,870,848
[9193]	26/08/20	858	863	857	859	-5.0	-0.58	11,700	8,549,777,408
[9193]	26/08/19	883	886	864	864	-19.0	-2.15	15,600	8,599,542,784
[9193]	26/08/18	895	899	883	883	-7.0	-0.79	17,400	8,788,653,056
[9193]	26/08/17	899	908	888	890	-3	-0.34	13,500	-
[9193]	26/08/14	876	899	876	893	+11	+1.25	17,500	-
[9193]	26/08/13	885	886	874	882	-6	-0.68	16,300	-
[9193]	26/08/12	898	900	887	888	0	0.00	16,200	-
[9193]	26/08/10	886	888	876	888	+6	+0.68	6,900	-
[9193]	26/08/07	880	890	877	882	+5	+0.57	14,600	-
[9193]	26/08/06	875	887	873	877	+8	+0.92	9,300	-
[9193]	26/08/05	859	875	859	869	+12	+1.40	7,900	-
[9193]	26/08/04	856	868	855	857	+1	+0.12	3,400	-
[9193]	26/08/03	865	865	855	856	-8	-0.93	6,700	-
[9193]	26/07/31	873	877	861	864	-4	-0.46	10,100	-
[9193]	26/07/30	854	873	854	868	+14	+1.64	11,300	-
[9193]	26/07/29	870	870	841	854	-1	-0.12	14,500	-
[9193]	26/07/28	871	871	855	855	-15	-1.72	13,900	-
[9193]	26/07/27	899	899	865	870	-9	-1.02	9,200	-
[9193]	26/07/24	881	881	861	879	-2	-0.23	6,900	-
[9193]	26/07/23	883	885	876	881	-5	-0.56	4,100	-
[9193]	26/07/22	894	894	883	886	-9	-1.01	5,800	-
[9193]	26/07/21	883	898	879	895	+27	+3.11	13,100	-
[9193]	26/07/17	870	870	855	868	+4	+0.46	8,500	-
[9193]	26/07/16	866	869	863	864	-2	-0.23	3,200	-
[9193]	26/07/15	865	870	861	866	+4	+0.46	6,900	-
[9193]	26/07/14	855	863	855	862	+6	+0.70	3,800	-
[9193]	26/07/13	860	869	856	856	0	0.00	11,400	-
[9193]	26/07/10	868	868	853	856	-6	-0.70	2,500	-
[9193]	26/07/09	845	863	845	862	+18	+2.13	7,000	-
[9193]	26/07/08	850	857	842	844	-4	-0.47	4,900	-
[9193]	26/07/07	857	857	844	848	-8	-0.93	7,900	-
[9193]	26/07/06	842	859	842	856	+22	+2.64	11,400	-
[9193]	26/07/03	828	834	815	834	+13	+1.58	8,800	-
[9193]	26/07/02	816	828	816	821	+4	+0.49	7,700	-
[9193]	26/07/01	819	825	811	817	0	0.00	7,600	-
[9193]	26/06/30	811	821	809	817	+3	+0.37	6,900	-
[9193]	26/06/29	825	831	802	814	-7	-0.85	17,400	-
[9193]	26/06/26	801	825	801	821	+14	+1.73	41,200	-
[9193]	26/06/25	850	850	807	807	-55	-6.38	49,800	-
[9193]	26/06/24	869	875	854	862	-7	-0.81	13,300	-
[9193]	26/06/23	887	887	864	869	-18	-2.03	14,000	-
[9193]	26/06/22	880	888	880	887	+4	+0.45	4,500	-
[9193]	26/06/19	890	891	880	883	-7	-0.79	8,800	-
[9193]	26/06/18	896	903	888	890	-6	-0.67	5,900	-
[9193]	26/06/17	886	908	886	896	+10	+1.13	5,200	-
[9193]	26/06/16	897	897	883	886	-15	-1.66	5,400	-
[9193]	26/06/15	887	904	885	901	+18	+2.04	10,100	-
[9193]	26/06/12	893	893	874	883	+4	+0.46	7,700	-
[9193]	26/06/11	875	886	866	879	+4	+0.46	19,600	-
[9193]	26/06/10	895	896	875	875	-18	-2.02	14,400	-
[9193]	26/06/09	881	906	881	893	+13	+1.48	4,500	-
[9193]	26/06/08	906	906	878	880	-30	-3.30	16,500	-
[9193]	26/06/05	893	936	893	910	+17	+1.90	18,000	-
[9193]	26/06/04	891	900	880	893	+1	+0.11	15,500	-
[9193]	26/06/03	895	906	892	892	-11	-1.22	14,100	-
[9193]	26/06/02	905	913	893	903	-6	-0.66	31,600	-
[9193]	26/06/01	931	931	900	909	-24	-2.57	30,700	-
[9193]	26/05/29	938	956	930	933	-12	-1.27	19,700	-
[9193]	26/05/28	955	955	933	945	-10	-1.05	15,200	-
[9193]	26/05/27	965	974	948	955	-17	-1.75	18,200	-
[9193]	26/05/26	974	981	968	972	-2	-0.21	17,400	-
[9193]	26/05/25	979	993	970	974	-20	-2.01	14,900	-
[9193]	26/05/22	984	994	968	994	+13.0	+1.33	20,400	-
[9193]	26/05/21	1,002	1,008	980	981	-21.0	-2.10	18,500	-
[9193]	26/05/20	1,025	1,030	984	1,002	-32.0	-3.09	30,300	-
[9193]	26/05/19	1,031	1,043	1,025	1,034	-6.0	-0.58	9,200	-
[9193]	26/05/18	1,047	1,079	1,030	1,040	-7.0	-0.67	18,300	-
[9193]	26/05/15	1,068	1,078	1,015	1,047	-11.0	-1.04	32,500	-
[9193]	26/05/14	1,090	1,090	1,043	1,058	-32.0	-2.94	12,700	-
[9193]	26/05/13	1,053	1,092	1,053	1,090	+44.0	+4.21	20,900	-
[9193]	26/05/12	1,060	1,094	1,046	1,046	-9.0	-0.85	24,800	-
[9193]	26/05/11	1,050	1,100	1,047	1,055	+8.0	+0.76	43,000	-
[9193]	26/05/08	1,049	1,050	1,031	1,047	0	+0.00	10,900	-
[9193]	26/05/07	1,049	1,051	1,030	1,047	+12.0	+1.16	9,700	-
[9193]	26/05/01	1,032	1,036	1,028	1,035	-3.0	-0.29	3,600	-
[9193]	26/04/30	1,020	1,038	1,020	1,038	+6.0	+0.58	10,700	-
[9193]	26/04/28	1,023	1,050	1,022	1,032	+8.0	+0.78	16,600	-
[9193]	26/04/27	1,048	1,049	1,022	1,024	-23	-2.20	16,800	-
[9193]	26/04/24	1,051	1,059	1,036	1,047	-12	-1.13	10,100	-
[9193]	26/04/23	1,065	1,065	1,043	1,059	-4	-0.38	16,200	-
[9193]	26/04/22	1,072	1,072	1,057	1,063	-15	-1.39	10,900	-
[9193]	26/04/21	1,062	1,080	1,061	1,078	+16	+1.51	12,200	-
[9193]	26/04/20	1,075	1,086	1,061	1,062	-13	-1.21	10,100	-
[9193]	26/04/17	1,071	1,077	1,064	1,075	+4	+0.37	5,100	-
[9193]	26/04/16	1,069	1,072	1,058	1,071	-2	-0.19	23,900	-
[9193]	26/04/15	1,087	1,090	1,068	1,073	-16	-1.47	12,200	-
[9193]	26/04/14	1,089	1,093	1,080	1,089	+10	+0.93	10,300	-
[9193]	26/04/13	1,093	1,098	1,079	1,079	-14	-1.28	12,500	-
[9193]	26/04/10	1,110	1,110	1,088	1,093	-16	-1.44	13,300	-
[9193]	26/04/09	1,114	1,127	1,106	1,109	-5	-0.45	12,200	-
[9193]	26/04/08	1,125	1,125	1,100	1,114	+14	+1.27	9,200	-
[9193]	26/04/07	1,119	1,119	1,093	1,100	-5	-0.45	15,100	-
[9193]	26/04/06	1,085	1,112	1,085	1,105	+25	+2.31	9,400	-
[9193]	26/04/03	1,091	1,100	1,077	1,080	-12	-1.10	18,400	-
[9193]	26/04/02	1,120	1,120	1,092	1,092	-11	-1.00	13,700	-
[9193]	26/04/01	1,095	1,106	1,084	1,103	+38	+3.57	15,000	-
[9193]	26/03/31	1,102	1,102	1,065	1,065	-37	-3.36	20,500	-
[9193]	26/03/30	1,124	1,134	1,100	1,102	-102	-8.47	41,900	-
[9193]	26/03/27	1,189	1,213	1,189	1,204	+4	+0.33	19,100	-
[9193]	26/03/26	1,200	1,210	1,193	1,200	-10	-0.83	14,700	-
[9193]	26/03/25	1,210	1,222	1,207	1,210	+1	+0.08	23,700	-
[9193]	26/03/24	1,195	1,209	1,183	1,209	+35	+2.98	14,200	-
[9193]	26/03/23	1,210	1,210	1,160	1,174	-64	-5.17	40,700	-
[9193]	26/03/19	1,281	1,281	1,222	1,238	-26	-2.06	24,500	-
[9193]	26/03/18	1,229	1,277	1,222	1,264	+48	+3.95	35,200	-
[9193]	26/03/17	1,200	1,236	1,190	1,216	+16	+1.33	31,700	-
[9193]	26/03/16	1,191	1,209	1,178	1,200	-1	-0.08	14,000	-
[9193]	26/03/13	1,200	1,227	1,187	1,201	-4	-0.33	10,600	-
[9193]	26/03/12	1,231	1,231	1,203	1,205	-29	-2.35	11,800	-
[9193]	26/03/11	1,242	1,243	1,231	1,234	+6	+0.49	6,100	-
[9193]	26/03/10	1,220	1,242	1,211	1,228	+28	+2.33	10,100	-
[9193]	26/03/09	1,200	1,204	1,159	1,200	-29	-2.36	46,800	-
[9193]	26/03/06	1,237	1,237	1,210	1,229	-14	-1.13	6,200	-
[9193]	26/03/05	1,248	1,256	1,230	1,243	+36	+2.98	11,000	-
[9193]	26/03/04	1,252	1,262	1,183	1,207	-86	-6.65	59,900	-
[9193]	26/03/03	1,325	1,327	1,285	1,293	-22	-1.67	26,200	-
[9193]	26/03/02	1,306	1,330	1,280	1,315	+20	+1.54	29,300	-
[9193]	26/02/27	1,258	1,314	1,258	1,295	+37	+2.94	28,000	-
[9193]	26/02/26	1,284	1,285	1,250	1,258	-18	-1.41	20,200	-
[9193]	26/02/25	1,255	1,282	1,251	1,276	+25	+2.00	31,800	-
[9193]	26/02/24	1,260	1,260	1,228	1,251	-9	-0.71	32,900	-
[9193]	26/02/20	1,273	1,274	1,256	1,260	-10	-0.79	10,900	-
[9193]	26/02/19	1,275	1,280	1,267	1,270	-5	-0.39	7,200	-
[9193]	26/02/18	1,270	1,275	1,256	1,275	+24	+1.92	12,000	-
[9193]	26/02/17	1,275	1,275	1,235	1,251	-24	-1.88	31,700	-
[9193]	26/02/16	1,306	1,306	1,261	1,275	-48	-3.63	37,500	-
[9193]	26/02/13	1,350	1,350	1,296	1,323	-27	-2.00	36,700	-
[9193]	26/02/12	1,312	1,359	1,312	1,350	+43	+3.29	26,200	-
[9193]	26/02/10	1,285	1,327	1,276	1,307	+22	+1.71	25,100	-
[9193]	26/02/09	1,268	1,297	1,254	1,285	+44	+3.55	34,000	-
[9193]	26/02/06	1,246	1,255	1,230	1,241	-5	-0.40	10,800	-
[9193]	26/02/05	1,243	1,259	1,240	1,246	+1	+0.08	15,300	-
[9193]	26/02/04	1,234	1,260	1,234	1,245	+15	+1.22	28,200	-
[9193]	26/02/03	1,214	1,238	1,204	1,230	+15	+1.23	14,200	-
[9193]	26/02/02	1,235	1,245	1,210	1,215	-14	-1.14	16,400	-
[9193]	26/01/30	1,220	1,233	1,206	1,229	+4	+0.33	17,600	-
[9193]	26/01/29	1,240	1,240	1,205	1,225	-15	-1.21	15,300	-
[9193]	26/01/28	1,248	1,248	1,215	1,240	-8	-0.64	20,100	-
[9193]	26/01/27	1,209	1,248	1,195	1,248	+44	+3.65	25,200	-
[9193]	26/01/26	1,218	1,218	1,176	1,204	-14	-1.15	24,000	-
[9193]	26/01/23	1,224	1,225	1,200	1,218	-2	-0.16	29,400	-
[9193]	26/01/22	1,167	1,228	1,167	1,220	+57	+4.90	41,700	-
[9193]	26/01/21	1,158	1,164	1,143	1,163	+2	+0.17	14,700	-
[9193]	26/01/20	1,160	1,173	1,156	1,161	+9	+0.78	13,000	-
[9193]	26/01/19	1,157	1,157	1,138	1,152	+12	+1.05	14,500	-
[9193]	26/01/16	1,148	1,153	1,137	1,140	-2	-0.18	20,800	-
[9193]	26/01/15	1,155	1,155	1,140	1,142	-13	-1.13	27,300	-
[9193]	26/01/14	1,140	1,169	1,140	1,155	+15	+1.32	26,200	-
[9193]	26/01/13	1,151	1,153	1,130	1,140	+1	+0.09	34,900	-
[9193]	26/01/09	1,094	1,143	1,090	1,139	+53	+4.88	37,200	-
[9193]	26/01/08	1,079	1,095	1,072	1,086	+16	+1.50	25,300	-
[9193]	26/01/07	1,070	1,079	1,060	1,070	+8	+0.75	22,400	-
[9193]	26/01/06	1,038	1,066	1,038	1,062	+25	+2.41	24,000	-
[9193]	26/01/05	1,032	1,041	1,028	1,037	+12	+1.17	29,200	-
[9193]	25/12/30	1,041	1,041	1,005	1,025	-15	-1.44	17,400	-
[9193]	25/12/29	1,023	1,040	1,014	1,040	+32	+3.17	28,700	-
[9193]	25/12/26	1,010	1,014	1,007	1,008	-2	-0.20	14,700	-
[9193]	25/12/25	1,007	1,010	1,003	1,010	+7	+0.70	7,100	-
[9193]	25/12/24	1,008	1,008	1,000	1,003	0	0.00	12,400	-
[9193]	25/12/23	1,001	1,009	1,000	1,003	+2	+0.20	13,000	-
[9193]	25/12/22	1,000	1,005	999	1,001	+1	+0.10	11,500	-
[9193]	25/12/19	1,000	1,001	999	1,000	+2	+0.20	8,900	-
[9193]	25/12/18	1,002	1,004	998	998	-2	-0.20	12,100	-
[9193]	25/12/17	1,001	1,001	990	1,000	+1	+0.10	8,300	-
[9193]	25/12/16	1,000	1,000	993	999	-1	-0.10	8,000	-
[9193]	25/12/15	1,010	1,010	993	1,000	-2	-0.20	16,800	-
[9193]	25/12/12	1,010	1,010	999	1,002	-8	-0.79	20,900	-
[9193]	25/12/11	991	1,014	991	1,010	+20	+2.02	47,800	-
[9193]	25/12/10	990	994	983	990	+1	+0.10	9,400	-
[9193]	25/12/09	991	991	982	989	-1	-0.10	6,900	-
[9193]	25/12/08	982	990	978	990	+8	+0.81	14,800	-
[9193]	25/12/05	984	985	981	982	+1	+0.10	13,600	-
[9193]	25/12/04	982	982	977	981	+6	+0.62	6,000	-
[9193]	25/12/03	979	981	968	975	+3	+0.31	9,900	-
[9193]	25/12/02	978	978	964	972	-3	-0.31	7,900	-
[9193]	25/12/01	994	995	975	975	-10	-1.02	13,900	-
[9193]	25/11/28	974	993	973	985	+11	+1.13	22,800	-
[9193]	25/11/27	960	974	960	974	+14	+1.46	12,400	-
[9193]	25/11/26	959	965	959	960	-1	-0.10	18,500	-
[9193]	25/11/25	955	965	955	961	+2	+0.21	8,400	-
[9193]	25/11/21	950	959	946	959	+9	+0.95	14,000	-
[9193]	25/11/20	949	953	949	950	-3	-0.31	10,100	-
[9193]	25/11/19	952	960	949	953	+1	+0.11	15,700	-
[9193]	25/11/18	960	961	950	952	-11	-1.14	18,400	-
[9193]	25/11/17	963	966	955	963	+4	+0.42	9,600	-
[9193]	25/11/14	960	965	958	959	-5	-0.52	23,600	-
[9193]	25/11/13	975	975	962	964	-2	-0.21	35,300	-
[9193]	25/11/12	969	982	965	966	+3	+0.31	50,900	-
[9193]	25/11/11	968	970	963	963	-1	-0.10	5,000	-
[9193]	25/11/10	961	966	957	964	+1	+0.10	9,000	-
[9193]	25/11/07	958	969	950	963	+5	+0.52	19,000	-
[9193]	25/11/06	966	966	958	958	-5	-0.52	47,400	-
[9193]	25/11/05	968	968	950	963	-7	-0.72	11,900	-
[9193]	25/11/04	971	972	964	970	+6	+0.62	9,900	-
[9193]	25/10/31	978	978	963	964	-4	-0.41	6,500	-
[9193]	25/10/30	977	982	968	968	-23	-2.32	14,700	-
[9193]	25/10/29	992	994	972	991	+10	+1.02	14,800	-
[9193]	25/10/28	965	992	965	981	+12	+1.24	23,700	-
[9193]	25/10/27	969	976	940	969	+8	+0.83	52,900	-
[9193]	25/10/24	952	961	952	961	+9	+0.95	19,300	-
[9193]	25/10/23	956	956	949	952	-1	-0.10	9,900	-
[9193]	25/10/22	955	955	946	953	+7	+0.74	8,100	-
[9193]	25/10/21	946	950	945	946	+2	+0.21	12,200	-
[9193]	25/10/20	944	950	935	944	+5	+0.53	16,300	-
[9193]	25/10/17	935	939	932	939	-1	-0.11	13,500	-
[9193]	25/10/16	945	945	938	940	-2	-0.21	9,200	-
[9193]	25/10/15	943	950	939	942	0	0.00	11,800	-
[9193]	25/10/14	940	946	936	942	-7	-0.74	21,800	-
[9193]	25/10/10	960	960	944	949	-14	-1.45	24,200	-
[9193]	25/10/09	973	973	961	963	-10	-1.03	14,000	-
[9193]	25/10/08	971	977	971	973	+2	+0.21	16,300	-
[9193]	25/10/07	978	979	968	971	0	0.00	12,800	-
[9193]	25/10/06	960	972	957	971	+13	+1.36	20,400	-
[9193]	25/10/03	960	961	956	958	-2	-0.21	19,700	-
[9193]	25/10/02	976	976	959	960	-16	-1.64	14,600	-
[9193]	25/10/01	982	989	961	976	-8	-0.81	31,600	-
[9193]	25/09/30	989	989	980	984	-5	-0.51	14,200	-
[9193]	25/09/29	992	993	980	989	-4	-0.40	21,300	-
[9193]	25/09/26	996	998	983	993	+2	+0.20	26,600	-
[9193]	25/09/25	980	995	980	991	+15	+1.54	23,000	-
[9193]	25/09/24	973	976	970	976	+3	+0.31	12,200	-
[9193]	25/09/22	979	986	973	973	-4	-0.41	24,100	-
[9193]	25/09/19	980	985	968	977	-3	-0.31	34,400	-
[9193]	25/09/18	986	986	975	980	-5	-0.51	30,700	-
[9193]	25/09/17	990	990	984	985	-6	-0.61	17,100	-
[9193]	25/09/16	999	999	989	991	-5	-0.50	28,300	-
[9193]	25/09/12	1,000	1,000	990	996	-2	-0.20	26,900	-
[9193]	25/09/11	1,002	1,003	997	998	-3	-0.30	10,200	-
[9193]	25/09/10	998	1,002	996	1,001	+6	+0.60	8,400	-
[9193]	25/09/09	1,002	1,005	995	995	-11	-1.09	21,900	-
[9193]	25/09/08	1,010	1,010	998	1,006	+6	+0.60	15,100	-
[9193]	25/09/05	1,003	1,003	997	1,000	-3	-0.30	22,800	-