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
[9214]	26/10/29	1,285	1,285	1,278	1,278	+25.0	+2.00	1,800	1,667,148,416
[9214]	26/10/28	－	－	－	1,253	－	－	0	-
[9214]	26/10/27	－	－	－	1,253	－	－	0	-
[9214]	26/10/26	－	－	－	1,253	－	－	0	-
[9214]	26/10/23	1,289	1,289	1,253	1,253	-9.0	-0.71	500	1,634,535,936
[9214]	26/10/22	1,262	1,262	1,262	1,262	0	+0.00	100	1,646,276,480
[9214]	26/10/21	－	－	－	1,262	－	－	0	-
[9214]	26/10/20	1,262	1,262	1,262	1,262	+2.0	+0.16	200	1,646,276,480
[9214]	26/10/19	1,285	1,285	1,260	1,260	-25.0	-1.95	400	1,643,667,456
[9214]	26/10/16	1,286	1,286	1,285	1,285	+25.0	+1.98	200	1,676,279,936
[9214]	26/10/15	1,260	1,260	1,260	1,260	0	+0.00	400	1,643,667,456
[9214]	26/10/14	1,260	1,266	1,260	1,260	0	+0.00	6,700	1,643,667,456
[9214]	26/10/13	1,295	1,295	1,259	1,260	-37.0	-2.85	15,800	1,643,667,456
[9214]	26/10/09	1,275	1,297	1,275	1,297	+27.0	+2.13	400	1,691,933,952
[9214]	26/10/08	－	－	－	1,270	－	－	0	-
[9214]	26/10/07	1,268	1,270	1,268	1,270	+2.0	+0.16	200	1,656,712,448
[9214]	26/10/06	1,268	1,268	1,267	1,268	-3.0	-0.24	1,600	1,654,103,424
[9214]	26/10/05	－	－	－	1,271	－	－	0	-
[9214]	26/10/02	－	－	－	1,271	－	－	0	-
[9214]	26/10/01	1,272	1,275	1,271	1,271	-5.0	-0.39	2,300	1,658,016,896
[9214]	26/09/30	1,287	1,298	1,276	1,276	-22.0	-1.69	700	1,664,539,392
[9214]	26/09/29	1,281	1,298	1,260	1,298	+17.0	+1.33	4,600	1,693,238,400
[9214]	26/09/28	1,300	1,300	1,281	1,281	-27.0	-2.06	800	1,671,061,888
[9214]	26/09/25	1,308	1,308	1,308	1,308	+14.0	+1.08	100	1,706,283,392
[9214]	26/09/24	－	－	－	1,294	－	－	0	-
[9214]	26/09/18	1,294	1,294	1,294	1,294	0	+0.00	100	1,688,020,352
[9214]	26/09/17	1,291	1,294	1,291	1,294	-1.0	-0.08	1,100	1,688,020,352
[9214]	26/09/16	1,295	1,295	1,290	1,295	-12.0	-0.92	3,300	1,689,324,928
[9214]	26/09/15	1,307	1,307	1,307	1,307	0	+0.00	1,000	1,704,978,944
[9214]	26/09/14	1,306	1,307	1,306	1,307	+7.0	+0.54	2,600	1,704,978,944
[9214]	26/09/11	1,300	1,300	1,300	1,300	0	+0.00	100	1,695,847,424
[9214]	26/09/10	1,300	1,300	1,300	1,300	0	+0.00	1,200	1,695,847,424
[9214]	26/09/09	1,310	1,329	1,296	1,300	-13.0	-0.99	3,300	1,695,847,424
[9214]	26/09/08	－	－	－	1,313	－	－	0	-
[9214]	26/09/07	1,281	1,313	1,281	1,313	+46.0	+3.63	1,200	1,712,805,888
[9214]	26/09/04	1,267	1,267	1,267	1,267	+2.0	+0.16	100	1,652,798,976
[9214]	26/09/03	－	－	－	1,265	－	－	0	-
[9214]	26/09/02	1,289	1,289	1,265	1,265	-5	-0.39	3,600	-
[9214]	26/09/01	1,280	1,280	1,268	1,270	-10	-0.78	4,000	-
[9214]	26/08/31	1,280	1,280	1,280	1,280	+1	+0.08	700	-
[9214]	26/08/28	1,294	1,294	1,271	1,279	-15	-1.16	3,600	-
[9214]	26/08/27	1,300	1,300	1,290	1,294	-6	-0.46	400	-
[9214]	26/08/26	1,300	1,300	1,289	1,300	+15	+1.17	900	-
[9214]	26/08/25	1,285	1,285	1,285	1,285	+2	+0.16	100	-
[9214]	26/08/24	1,312	1,312	1,282	1,283	－	－	400	-
[9214]	26/08/21	－	－	－	1,284	－	－	0	-
[9214]	26/08/20	－	－	－	1,284	－	－	0	-
[9214]	26/08/19	1,281	1,284	1,280	1,284	+1	+0.08	300	-
[9214]	26/08/18	1,292	1,292	1,283	1,283	-6	-0.47	200	-
[9214]	26/08/17	1,282	1,312	1,282	1,289	+18	+1.42	500	-
[9214]	26/08/14	1,276	1,276	1,271	1,271	+4	+0.32	800	-
[9214]	26/08/13	1,284	1,288	1,260	1,267	-15	-1.17	1,400	-
[9214]	26/08/12	1,299	1,299	1,282	1,282	－	－	1,300	-
[9214]	26/08/10	－	－	－	1,299	－	－	0	-
[9214]	26/08/07	1,299	1,299	1,299	1,299	－	－	100	-
[9214]	26/08/06	－	－	－	1,290	－	－	0	-
[9214]	26/08/05	1,290	1,290	1,290	1,290	+6	+0.47	100	-
[9214]	26/08/04	1,284	1,284	1,284	1,284	0	0.00	300	-
[9214]	26/08/03	1,284	1,284	1,284	1,284	-1	-0.08	100	-
[9214]	26/07/31	1,285	1,285	1,285	1,285	+10	+0.78	300	-
[9214]	26/07/30	1,275	1,275	1,275	1,275	-5	-0.39	100	-
[9214]	26/07/29	1,280	1,280	1,280	1,280	+20	+1.59	100	-
[9214]	26/07/28	1,294	1,294	1,260	1,260	-30	-2.33	1,500	-
[9214]	26/07/27	1,285	1,290	1,285	1,290	+11	+0.86	600	-
[9214]	26/07/24	1,288	1,288	1,279	1,279	+14	+1.11	1,400	-
[9214]	26/07/23	1,264	1,278	1,264	1,265	－	－	500	-
[9214]	26/07/22	－	－	－	1,289	－	－	0	-
[9214]	26/07/21	1,259	1,289	1,247	1,289	+32	+2.55	800	-
[9214]	26/07/17	1,253	1,257	1,253	1,257	-5	-0.40	200	-
[9214]	26/07/16	1,253	1,262	1,253	1,262	-1	-0.08	200	-
[9214]	26/07/15	1,290	1,290	1,263	1,263	-27	-2.09	200	-
[9214]	26/07/14	1,279	1,290	1,279	1,290	+11	+0.86	1,700	-
[9214]	26/07/13	1,277	1,279	1,255	1,279	+28	+2.24	400	-
[9214]	26/07/10	1,251	1,251	1,251	1,251	－	－	100	-
[9214]	26/07/09	－	－	－	1,251	－	－	0	-
[9214]	26/07/08	1,269	1,269	1,251	1,251	-12	-0.95	600	-
[9214]	26/07/07	1,252	1,263	1,252	1,263	+3	+0.24	1,100	-
[9214]	26/07/06	1,253	1,260	1,235	1,260	0	0.00	4,700	-
[9214]	26/07/03	1,260	1,260	1,260	1,260	+15	+1.20	600	-
[9214]	26/07/02	1,272	1,274	1,245	1,245	+3	+0.24	600	-
[9214]	26/07/01	1,251	1,251	1,242	1,242	-18	-1.43	500	-
[9214]	26/06/30	1,246	1,260	1,233	1,260	-9	-0.71	1,600	-
[9214]	26/06/29	1,230	1,275	1,229	1,269	+39	+3.17	1,700	-
[9214]	26/06/26	1,235	1,264	1,230	1,230	-30	-2.38	1,000	-
[9214]	26/06/25	1,235	1,260	1,235	1,260	+25	+2.02	500	-
[9214]	26/06/24	1,235	1,235	1,235	1,235	0	0.00	100	-
[9214]	26/06/23	1,239	1,265	1,235	1,235	-3	-0.24	1,400	-
[9214]	26/06/22	1,235	1,238	1,216	1,238	+3	+0.24	1,100	-
[9214]	26/06/19	1,230	1,249	1,230	1,235	+10	+0.82	800	-
[9214]	26/06/18	1,230	1,230	1,225	1,225	-14	-1.13	500	-
[9214]	26/06/17	1,250	1,250	1,220	1,239	+19	+1.56	1,100	-
[9214]	26/06/16	1,212	1,220	1,211	1,220	-34	-2.71	1,200	-
[9214]	26/06/15	1,254	1,254	1,254	1,254	-8	-0.63	500	-
[9214]	26/06/12	1,262	1,262	1,262	1,262	+30	+2.44	100	-
[9214]	26/06/11	1,232	1,232	1,232	1,232	+1	+0.08	500	-
[9214]	26/06/10	1,226	1,231	1,226	1,231	-25	-1.99	800	-
[9214]	26/06/09	1,261	1,269	1,239	1,256	-8	-0.63	1,900	-
[9214]	26/06/08	1,273	1,274	1,263	1,264	-10	-0.78	1,300	-
[9214]	26/06/05	1,279	1,295	1,273	1,274	-5	-0.39	1,700	-
[9214]	26/06/04	1,280	1,292	1,279	1,279	-1	-0.08	1,000	-
[9214]	26/06/03	1,292	1,313	1,280	1,280	-12	-0.93	2,400	-
[9214]	26/06/02	1,291	1,292	1,291	1,292	+1	+0.08	500	-
[9214]	26/06/01	1,293	1,293	1,291	1,291	-2	-0.15	600	-
[9214]	26/05/29	1,292	1,294	1,292	1,293	-7	-0.54	400	-
[9214]	26/05/28	1,295	1,300	1,293	1,300	+5	+0.39	800	-
[9214]	26/05/27	1,296	1,296	1,295	1,295	-1	-0.08	300	-
[9214]	26/05/26	1,295	1,300	1,295	1,296	-2	-0.15	500	-
[9214]	26/05/25	1,320	1,320	1,298	1,298	-8	-0.61	4,500	-
[9214]	26/05/22	1,317	1,317	1,306	1,306	-13.0	-0.99	1,000	-
[9214]	26/05/21	1,340	1,340	1,317	1,319	+1.0	+0.08	500	-
[9214]	26/05/20	1,335	1,335	1,318	1,318	-13.0	-0.98	1,300	-
[9214]	26/05/19	1,335	1,335	1,331	1,331	-6.0	-0.45	800	-
[9214]	26/05/18	1,340	1,340	1,337	1,337	-4.0	-0.30	500	-
[9214]	26/05/15	1,356	1,356	1,341	1,341	-11.0	-0.81	1,400	-
[9214]	26/05/14	1,410	1,410	1,352	1,352	-64.0	-4.52	1,700	-
[9214]	26/05/13	1,430	1,430	1,416	1,416	-4.0	-0.28	400	-
[9214]	26/05/12	1,400	1,420	1,400	1,420	+20.0	+1.43	500	-
[9214]	26/05/11	1,388	1,400	1,387	1,400	-9.0	-0.64	300	-
[9214]	26/05/08	1,409	1,409	1,409	1,409	-16.0	-1.12	100	-
[9214]	26/05/07	1,375	1,425	1,375	1,425	+34.0	+2.44	1,500	-
[9214]	26/05/01	1,372	1,391	1,372	1,391	+1.0	+0.07	700	-
[9214]	26/04/30	1,375	1,390	1,375	1,390	+10.0	+0.72	200	-
[9214]	26/04/28	1,350	1,380	1,350	1,380	+15.0	+1.10	300	-
[9214]	26/04/27	1,370	1,370	1,360	1,365	+5	+0.37	8,100	-
[9214]	26/04/24	1,374	1,388	1,335	1,360	-25	-1.81	2,200	-
[9214]	26/04/23	1,390	1,392	1,370	1,385	-12	-0.86	5,000	-
[9214]	26/04/22	1,395	1,397	1,395	1,397	+2	+0.14	7,900	-
[9214]	26/04/21	1,400	1,400	1,395	1,395	+5	+0.36	900	-
[9214]	26/04/20	1,407	1,408	1,390	1,390	-5	-0.36	1,500	-
[9214]	26/04/17	1,395	1,396	1,395	1,395	0	0.00	900	-
[9214]	26/04/16	1,466	1,466	1,395	1,395	-41	-2.86	1,700	-
[9214]	26/04/15	1,436	1,436	1,436	1,436	0	0.00	200	-
[9214]	26/04/14	1,421	1,436	1,421	1,436	+15	+1.06	1,500	-
[9214]	26/04/13	1,421	1,421	1,421	1,421	0	0.00	500	-
[9214]	26/04/10	1,430	1,430	1,421	1,421	+1	+0.07	1,200	-
[9214]	26/04/09	1,420	1,420	1,420	1,420	+4	+0.28	3,100	-
[9214]	26/04/08	1,410	1,416	1,410	1,416	+6	+0.43	1,400	-
[9214]	26/04/07	1,410	1,410	1,410	1,410	－	－	500	-
[9214]	26/04/06	－	－	－	1,406	－	－	0	-
[9214]	26/04/03	1,389	1,406	1,389	1,406	+18	+1.30	1,100	-
[9214]	26/04/02	1,401	1,402	1,388	1,388	-13	-0.93	1,100	-
[9214]	26/04/01	1,344	1,401	1,344	1,401	+58	+4.32	600	-
[9214]	26/03/31	1,392	1,392	1,342	1,343	-79	-5.56	900	-
[9214]	26/03/30	1,392	1,422	1,392	1,422	－	－	200	-
[9214]	26/03/27	－	－	－	1,395	－	－	0	-
[9214]	26/03/26	1,389	1,395	1,389	1,395	+1	+0.07	700	-
[9214]	26/03/25	1,410	1,410	1,394	1,394	-16	-1.13	1,400	-
[9214]	26/03/24	1,418	1,448	1,401	1,410	-8	-0.56	2,300	-
[9214]	26/03/23	1,450	1,457	1,413	1,418	-32	-2.21	3,000	-
[9214]	26/03/19	1,466	1,466	1,450	1,450	-16	-1.09	800	-
[9214]	26/03/18	1,469	1,469	1,461	1,466	-3	-0.20	800	-
[9214]	26/03/17	1,492	1,492	1,461	1,469	-30	-2.00	2,000	-
[9214]	26/03/16	1,430	1,499	1,422	1,499	-1	-0.07	1,300	-
[9214]	26/03/13	1,502	1,502	1,491	1,500	+14	+0.94	2,500	-
[9214]	26/03/12	1,487	1,487	1,486	1,486	-1	-0.07	700	-
[9214]	26/03/11	1,459	1,487	1,449	1,487	+22	+1.50	2,800	-
[9214]	26/03/10	1,441	1,465	1,441	1,465	+24	+1.67	2,600	-
[9214]	26/03/09	1,417	1,441	1,382	1,441	+24	+1.69	3,300	-
[9214]	26/03/06	1,414	1,417	1,414	1,417	+2	+0.14	300	-
[9214]	26/03/05	1,415	1,415	1,381	1,415	+16	+1.14	1,600	-
[9214]	26/03/04	1,420	1,421	1,382	1,399	-21	-1.48	2,300	-
[9214]	26/03/03	1,420	1,434	1,418	1,420	0	0.00	3,200	-
[9214]	26/03/02	1,418	1,420	1,397	1,420	+2	+0.14	1,300	-
[9214]	26/02/27	1,415	1,418	1,400	1,418	－	－	1,300	-
[9214]	26/02/26	－	－	－	1,392	－	－	0	-
[9214]	26/02/25	1,405	1,405	1,391	1,392	+2	+0.14	1,200	-
[9214]	26/02/24	1,390	1,390	1,390	1,390	0	0.00	1,400	-
[9214]	26/02/20	1,383	1,390	1,383	1,390	+8	+0.58	1,400	-
[9214]	26/02/19	1,406	1,406	1,382	1,382	-24	-1.71	900	-
[9214]	26/02/18	1,399	1,415	1,399	1,406	+7	+0.50	700	-
[9214]	26/02/17	1,420	1,424	1,361	1,399	-51	-3.52	4,600	-
[9214]	26/02/16	1,460	1,460	1,437	1,450	-12	-0.82	1,200	-
[9214]	26/02/13	1,363	1,462	1,363	1,462	+99	+7.26	3,000	-
[9214]	26/02/12	1,368	1,373	1,363	1,363	+3	+0.22	500	-
[9214]	26/02/10	1,341	1,360	1,341	1,360	+15	+1.12	1,300	-
[9214]	26/02/09	1,350	1,350	1,340	1,345	-14	-1.03	1,400	-
[9214]	26/02/06	1,333	1,377	1,333	1,359	+27	+2.03	1,600	-
[9214]	26/02/05	1,335	1,340	1,332	1,332	-32	-2.35	1,200	-
[9214]	26/02/04	1,352	1,365	1,342	1,364	0	0.00	2,200	-
[9214]	26/02/03	1,360	1,364	1,360	1,364	+14	+1.04	700	-
[9214]	26/02/02	1,363	1,363	1,350	1,350	-13	-0.95	500	-
[9214]	26/01/30	1,347	1,368	1,346	1,363	+16	+1.19	900	-
[9214]	26/01/29	1,358	1,358	1,347	1,347	-12	-0.88	1,800	-
[9214]	26/01/28	1,359	1,359	1,359	1,359	-2	-0.15	800	-
[9214]	26/01/27	1,363	1,371	1,361	1,361	+1	+0.07	800	-
[9214]	26/01/26	1,388	1,390	1,360	1,360	-19	-1.38	1,700	-
[9214]	26/01/23	1,388	1,388	1,379	1,379	0	0.00	400	-
[9214]	26/01/22	1,388	1,388	1,379	1,379	-1	-0.07	600	-
[9214]	26/01/21	1,400	1,400	1,358	1,380	-20	-1.43	3,100	-
[9214]	26/01/20	1,405	1,405	1,400	1,400	-24	-1.69	800	-
[9214]	26/01/19	1,435	1,435	1,424	1,424	+19	+1.35	400	-
[9214]	26/01/16	1,400	1,410	1,400	1,405	-11	-0.78	1,100	-
[9214]	26/01/15	1,430	1,430	1,416	1,416	-14	-0.98	1,000	-
[9214]	26/01/14	1,434	1,438	1,430	1,430	-4	-0.28	900	-
[9214]	26/01/13	1,429	1,434	1,429	1,434	+5	+0.35	1,400	-
[9214]	26/01/09	1,428	1,433	1,428	1,429	+1	+0.07	1,200	-
[9214]	26/01/08	1,424	1,428	1,424	1,428	+4	+0.28	300	-
[9214]	26/01/07	1,401	1,434	1,401	1,424	+7	+0.49	4,600	-
[9214]	26/01/06	1,415	1,418	1,405	1,417	-4	-0.28	3,200	-
[9214]	26/01/05	1,443	1,445	1,421	1,421	-18	-1.25	2,300	-
[9214]	25/12/30	1,422	1,440	1,421	1,439	-3	-0.21	1,800	-
[9214]	25/12/29	1,466	1,466	1,442	1,442	-24	-1.64	700	-
[9214]	25/12/26	1,447	1,466	1,435	1,466	+7	+0.48	12,400	-
[9214]	25/12/25	1,472	1,473	1,459	1,459	+9	+0.62	1,500	-
[9214]	25/12/24	1,471	1,475	1,450	1,450	-24	-1.63	1,900	-
[9214]	25/12/23	1,490	1,490	1,470	1,474	-26	-1.73	2,600	-
[9214]	25/12/22	1,472	1,500	1,471	1,500	+20	+1.35	5,800	-
[9214]	25/12/19	1,490	1,492	1,476	1,480	-22	-1.46	900	-
[9214]	25/12/18	1,437	1,502	1,437	1,502	+67	+4.67	6,000	-
[9214]	25/12/17	1,428	1,437	1,425	1,435	-2	-0.14	1,200	-
[9214]	25/12/16	1,431	1,437	1,431	1,437	+10	+0.70	600	-
[9214]	25/12/15	1,427	1,431	1,427	1,427	-16	-1.11	1,200	-
[9214]	25/12/12	1,440	1,443	1,431	1,443	-1	-0.07	2,000	-
[9214]	25/12/11	1,444	1,444	1,431	1,444	0	0.00	1,200	-
[9214]	25/12/10	1,430	1,444	1,428	1,444	+38	+2.70	3,200	-
[9214]	25/12/09	1,429	1,429	1,402	1,406	-23	-1.61	1,200	-
[9214]	25/12/08	1,429	1,430	1,428	1,429	0	0.00	3,200	-
[9214]	25/12/05	1,427	1,429	1,427	1,429	-11	-0.76	2,500	-
[9214]	25/12/04	1,430	1,440	1,428	1,440	+9	+0.63	2,600	-
[9214]	25/12/03	1,438	1,438	1,431	1,431	-7	-0.49	4,600	-
[9214]	25/12/02	1,440	1,440	1,436	1,438	-3	-0.21	1,900	-
[9214]	25/12/01	1,436	1,441	1,436	1,441	+1	+0.07	5,300	-
[9214]	25/11/28	1,435	1,440	1,435	1,440	+5	+0.35	1,900	-
[9214]	25/11/27	1,435	1,439	1,435	1,435	0	0.00	2,900	-
[9214]	25/11/26	1,457	1,457	1,435	1,435	-22	-1.51	2,500	-
[9214]	25/11/25	1,434	1,481	1,434	1,457	+42	+2.97	7,300	-
[9214]	25/11/21	1,421	1,421	1,413	1,415	-5	-0.35	1,300	-
[9214]	25/11/20	1,408	1,422	1,408	1,420	+12	+0.85	1,000	-
[9214]	25/11/19	1,407	1,421	1,384	1,408	+4	+0.28	2,300	-
[9214]	25/11/18	1,438	1,440	1,391	1,404	-34	-2.36	5,200	-
[9214]	25/11/17	1,391	1,474	1,391	1,438	+39	+2.79	8,600	-
[9214]	25/11/14	1,382	1,399	1,382	1,399	+17	+1.23	2,600	-
[9214]	25/11/13	1,353	1,387	1,351	1,382	-91	-6.18	12,200	-
[9214]	25/11/12	1,470	1,473	1,458	1,473	－	－	1,600	-
[9214]	25/11/11	－	－	－	1,440	－	－	0	-
[9214]	25/11/10	1,406	1,440	1,406	1,440	+34	+2.42	1,000	-
[9214]	25/11/07	1,405	1,406	1,405	1,406	-6	-0.42	200	-
[9214]	25/11/06	1,471	1,471	1,411	1,412	+1	+0.07	500	-
[9214]	25/11/05	1,407	1,411	1,407	1,411	0	0.00	2,000	-
[9214]	25/11/04	1,434	1,434	1,411	1,411	-28	-1.95	600	-
[9214]	25/10/31	1,452	1,454	1,425	1,439	-28	-1.91	2,400	-
[9214]	25/10/30	1,462	1,467	1,462	1,467	+5	+0.34	600	-
[9214]	25/10/29	1,463	1,494	1,462	1,462	-1	-0.07	2,100	-
[9214]	25/10/28	1,496	1,498	1,463	1,463	-33	-2.21	1,300	-
[9214]	25/10/27	1,485	1,499	1,485	1,496	+22	+1.49	800	-
[9214]	25/10/24	1,489	1,489	1,473	1,474	-14	-0.94	800	-
[9214]	25/10/23	1,466	1,488	1,466	1,488	+7	+0.47	900	-
[9214]	25/10/22	1,459	1,489	1,459	1,481	+14	+0.95	1,900	-
[9214]	25/10/21	1,496	1,496	1,460	1,467	-6	-0.41	3,300	-
[9214]	25/10/20	1,459	1,500	1,458	1,473	+14	+0.96	4,300	-
[9214]	25/10/17	1,500	1,500	1,459	1,459	-41	-2.73	3,600	-
[9214]	25/10/16	1,581	1,581	1,485	1,500	-51	-3.29	9,400	-
[9214]	25/10/15	1,584	1,584	1,546	1,551	+21	+1.37	1,600	-
[9214]	25/10/14	1,533	1,566	1,524	1,530	-83	-5.15	7,700	-
[9214]	25/10/10	1,630	1,630	1,600	1,613	-33	-2.00	2,600	-
[9214]	25/10/09	1,654	1,654	1,621	1,646	+21	+1.29	3,300	-
[9214]	25/10/08	1,622	1,659	1,622	1,625	-37	-2.23	1,800	-
[9214]	25/10/07	1,571	1,662	1,550	1,662	+92	+5.86	5,700	-
[9214]	25/10/06	1,588	1,589	1,567	1,570	+14	+0.90	3,300	-
[9214]	25/10/03	1,535	1,556	1,535	1,556	+19	+1.24	300	-
[9214]	25/10/02	1,580	1,597	1,535	1,537	-43	-2.72	2,400	-
[9214]	25/10/01	1,596	1,596	1,560	1,580	+21	+1.35	1,300	-
[9214]	25/09/30	1,547	1,600	1,547	1,559	-19	-1.20	2,600	-
[9214]	25/09/29	1,578	1,578	1,578	1,578	0	0.00	200	-
[9214]	25/09/26	1,605	1,605	1,578	1,578	-42	-2.59	500	-
[9214]	25/09/25	1,609	1,620	1,572	1,620	+20	+1.25	5,300	-
[9214]	25/09/24	1,546	1,610	1,546	1,600	+55	+3.56	3,900	-
[9214]	25/09/22	1,531	1,545	1,503	1,545	+5	+0.32	4,700	-
[9214]	25/09/19	1,593	1,593	1,540	1,540	-63	-3.93	3,700	-
[9214]	25/09/18	1,618	1,650	1,603	1,603	-55	-3.32	2,100	-
[9214]	25/09/17	1,662	1,662	1,614	1,658	-4	-0.24	3,200	-
[9214]	25/09/16	1,647	1,677	1,637	1,662	-25	-1.48	2,300	-
[9214]	25/09/12	1,727	1,727	1,685	1,687	-13	-0.76	2,900	-
[9214]	25/09/11	1,674	1,700	1,672	1,700	+30	+1.80	5,700	-
[9214]	25/09/10	1,635	1,670	1,633	1,670	+37	+2.27	3,200	-
[9214]	25/09/09	1,609	1,633	1,599	1,633	+20	+1.24	7,600	-
[9214]	25/09/08	1,600	1,631	1,600	1,613	+13	+0.81	3,100	-
[9214]	25/09/05	1,600	1,604	1,599	1,600	0	0.00	1,900	-