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
[9238]	26/10/29	305	305	301	301	-7.0	-2.27	3,900	768,110,464
[9238]	26/10/28	309	310	306	308	+2.0	+0.65	3,500	785,973,504
[9238]	26/10/27	307	307	306	306	-3.0	-0.97	2,600	780,869,760
[9238]	26/10/26	305	309	305	309	+1.0	+0.32	2,200	788,525,376
[9238]	26/10/23	317	317	308	308	-9.0	-2.84	3,400	708,586,624
[9238]	26/10/22	318	336	317	317	+7.0	+2.26	11,200	729,292,096
[9238]	26/10/21	307	312	307	310	+3.0	+0.98	11,000	713,187,840
[9238]	26/10/20	334	334	307	307	-28.0	-8.36	7,700	706,286,016
[9238]	26/10/19	349	349	333	335	-15.0	-4.29	12,100	770,703,040
[9238]	26/10/16	351	351	348	350	-5.0	-1.41	4,300	805,212,096
[9238]	26/10/15	352	358	352	355	+2.0	+0.57	1,000	816,715,136
[9238]	26/10/14	353	353	352	353	0	+0.00	700	812,113,920
[9238]	26/10/13	355	356	353	353	-3.0	-0.84	1,500	812,113,920
[9238]	26/10/09	358	360	356	356	-2.0	-0.56	2,600	819,015,744
[9238]	26/10/08	352	358	352	358	+4.0	+1.13	1,400	823,616,960
[9238]	26/10/07	357	357	354	354	-2.0	-0.56	900	814,414,528
[9238]	26/10/06	360	360	351	356	-4.0	-1.11	3,200	819,015,744
[9238]	26/10/05	350	361	350	360	+6.0	+1.69	4,000	828,218,176
[9238]	26/10/02	355	355	354	354	-2.0	-0.56	700	814,414,528
[9238]	26/10/01	356	361	354	356	-3.0	-0.84	1,800	819,015,744
[9238]	26/09/30	363	363	358	359	+4.0	+1.13	3,700	825,917,568
[9238]	26/09/29	359	363	355	355	-2.0	-0.56	4,700	816,715,136
[9238]	26/09/28	357	359	356	357	-3.0	-0.83	3,400	821,316,352
[9238]	26/09/25	361	361	360	360	-1.0	-0.28	700	828,218,176
[9238]	26/09/24	361	361	356	361	-1.0	-0.28	2,800	830,518,784
[9238]	26/09/18	363	363	350	362	-1.0	-0.28	12,500	832,819,392
[9238]	26/09/17	367	371	361	363	-5.0	-1.36	4,900	835,120,000
[9238]	26/09/16	370	371	367	368	-2.0	-0.54	5,900	846,622,976
[9238]	26/09/15	371	371	365	370	-1.0	-0.27	5,200	851,224,192
[9238]	26/09/14	372	373	370	371	-1.0	-0.27	3,400	853,524,800
[9238]	26/09/11	374	375	372	372	-1.0	-0.27	5,400	855,825,408
[9238]	26/09/10	370	375	370	373	-2.0	-0.53	1,300	858,126,016
[9238]	26/09/09	372	377	372	375	+1.0	+0.27	2,800	862,727,232
[9238]	26/09/08	384	384	366	374	-11.0	-2.86	12,500	860,426,624
[9238]	26/09/07	385	388	385	385	0	+0.00	2,200	885,733,312
[9238]	26/09/04	384	390	384	385	+1.0	+0.26	7,200	885,733,312
[9238]	26/09/03	388	390	384	384	-4.0	-1.03	3,100	883,432,704
[9238]	26/09/02	388	390	386	388	0	+0.00	2,900	892,635,136
[9238]	26/09/01	395	396	388	388	-3.0	-0.77	4,100	892,635,136
[9238]	26/08/31	383	394	381	391	+3.0	+0.77	5,300	899,536,960
[9238]	26/08/28	400	400	381	388	-4.0	-1.02	7,200	892,635,136
[9238]	26/08/27	393	393	385	392	-1.0	-0.25	8,600	901,837,568
[9238]	26/08/26	390	395	390	393	0	+0.00	3,100	904,138,176
[9238]	26/08/25	394	398	385	393	-2.0	-0.51	7,200	904,138,176
[9238]	26/08/24	383	397	383	395	+4.0	+1.02	4,100	908,739,392
[9238]	26/08/21	383	400	383	391	+7.0	+1.82	5,700	899,536,960
[9238]	26/08/20	387	400	382	384	+2.0	+0.52	17,400	883,432,704
[9238]	26/08/19	395	397	382	382	-19.0	-4.74	15,300	878,831,488
[9238]	26/08/18	402	403	399	401	-6.0	-1.47	4,900	922,542,976
[9238]	26/08/17	402	410	402	407	+2	+0.49	4,500	-
[9238]	26/08/14	409	409	390	405	-4	-0.98	14,400	-
[9238]	26/08/13	400	450	400	409	+10	+2.51	35,800	-
[9238]	26/08/12	388	400	386	399	+9	+2.31	5,500	-
[9238]	26/08/10	391	394	388	390	-3	-0.76	8,800	-
[9238]	26/08/07	399	401	391	393	-10	-2.48	19,400	-
[9238]	26/08/06	424	424	402	403	-27	-6.28	22,400	-
[9238]	26/08/05	400	466	399	430	+7	+1.65	82,100	-
[9238]	26/08/04	417	445	417	423	-2	-0.47	11,900	-
[9238]	26/08/03	417	425	416	425	0	0.00	11,000	-
[9238]	26/07/31	385	432	385	425	+41	+10.68	42,300	-
[9238]	26/07/30	391	402	384	384	-7	-1.79	9,900	-
[9238]	26/07/29	408	408	390	391	-10	-2.49	15,200	-
[9238]	26/07/28	402	406	392	401	-9	-2.20	20,400	-
[9238]	26/07/27	429	429	407	410	-19	-4.43	24,200	-
[9238]	26/07/24	465	474	420	429	-49	-10.25	127,400	-
[9238]	26/07/23	455	528	436	478	+21	+4.60	418,900	-
[9238]	26/07/22	440	515	430	457	-15	-3.18	410,200	-
[9238]	26/07/21	397	472	394	472	+80	+20.41	138,700	-
[9238]	26/07/17	450	454	392	392	-62	-13.66	107,400	-
[9238]	26/07/16	380	454	380	454	+80	+21.39	78,000	-
[9238]	26/07/15	399	399	374	374	-24	-6.03	8,200	-
[9238]	26/07/14	395	398	390	398	+6	+1.53	5,800	-
[9238]	26/07/13	395	395	387	392	-4	-1.01	2,700	-
[9238]	26/07/10	385	405	385	396	+5	+1.28	14,300	-
[9238]	26/07/09	381	393	381	391	+6	+1.56	2,600	-
[9238]	26/07/08	389	389	380	385	-4	-1.03	2,200	-
[9238]	26/07/07	390	390	389	389	-6	-1.52	500	-
[9238]	26/07/06	385	396	385	395	+7	+1.80	5,700	-
[9238]	26/07/03	380	388	380	388	+5	+1.31	2,800	-
[9238]	26/07/02	375	388	375	383	+3	+0.79	4,500	-
[9238]	26/07/01	375	380	375	380	+6	+1.60	1,500	-
[9238]	26/06/30	378	379	374	374	-1	-0.27	4,200	-
[9238]	26/06/29	375	383	365	375	-8	-2.09	2,900	-
[9238]	26/06/26	375	398	375	383	+10	+2.68	5,500	-
[9238]	26/06/25	385	385	372	373	-12	-3.12	1,200	-
[9238]	26/06/24	373	389	367	385	+4	+1.05	9,500	-
[9238]	26/06/23	380	381	365	381	-7	-1.80	6,800	-
[9238]	26/06/22	377	388	376	388	+3	+0.78	2,800	-
[9238]	26/06/19	385	388	373	385	-8	-2.04	7,000	-
[9238]	26/06/18	395	398	381	393	-2	-0.51	5,800	-
[9238]	26/06/17	399	399	394	395	+1	+0.25	12,000	-
[9238]	26/06/16	398	398	381	394	-6	-1.50	3,900	-
[9238]	26/06/15	390	408	370	400	+10	+2.56	24,800	-
[9238]	26/06/12	418	418	390	390	-28	-6.70	7,500	-
[9238]	26/06/11	448	448	417	418	-30	-6.70	5,800	-
[9238]	26/06/10	452	452	418	448	-4	-0.88	5,400	-
[9238]	26/06/09	468	468	451	452	-17	-3.62	6,900	-
[9238]	26/06/08	468	484	468	469	-19	-3.89	6,200	-
[9238]	26/06/05	484	489	484	488	+5	+1.04	1,400	-
[9238]	26/06/04	480	483	474	483	+2	+0.42	4,900	-
[9238]	26/06/03	482	487	478	481	-3	-0.62	8,000	-
[9238]	26/06/02	499	499	482	484	-15	-3.01	8,300	-
[9238]	26/06/01	531	531	496	499	-42	-7.76	13,200	-
[9238]	26/05/29	564	564	541	541	-14	-2.52	7,200	-
[9238]	26/05/28	567	567	551	555	-7	-1.25	5,800	-
[9238]	26/05/27	564	564	555	562	-2	-0.35	2,300	-
[9238]	26/05/26	566	575	564	564	-11	-1.91	4,200	-
[9238]	26/05/25	585	585	568	575	-12	-2.04	3,600	-
[9238]	26/05/22	590	591	577	587	-5.0	-0.84	2,900	-
[9238]	26/05/21	583	593	578	592	+1.0	+0.17	2,600	-
[9238]	26/05/20	594	598	591	591	-3.0	-0.51	5,200	-
[9238]	26/05/19	591	600	588	594	+2.0	+0.34	4,000	-
[9238]	26/05/18	573	598	573	592	+18.0	+3.14	4,500	-
[9238]	26/05/15	565	584	565	574	+6.0	+1.06	4,900	-
[9238]	26/05/14	552	578	552	568	+16.0	+2.90	5,600	-
[9238]	26/05/13	548	558	548	552	-5.0	-0.90	2,300	-
[9238]	26/05/12	537	565	530	557	+10.0	+1.83	7,300	-
[9238]	26/05/11	545	548	545	547	+4.0	+0.74	3,100	-
[9238]	26/05/08	535	548	532	543	+18.0	+3.43	5,000	-
[9238]	26/05/07	521	547	521	525	-6.0	-1.13	7,500	-
[9238]	26/05/01	516	547	516	531	+16.0	+3.11	9,000	-
[9238]	26/04/30	516	522	514	515	-1.0	-0.19	7,000	-
[9238]	26/04/28	524	527	515	516	-27.0	-4.97	13,700	-
[9238]	26/04/27	544	550	541	543	-9	-1.63	5,900	-
[9238]	26/04/24	550	555	549	552	+3	+0.55	5,600	-
[9238]	26/04/23	561	561	549	549	-13	-2.31	9,600	-
[9238]	26/04/22	570	574	562	562	-13	-2.26	6,300	-
[9238]	26/04/21	573	584	566	575	+4	+0.70	8,300	-
[9238]	26/04/20	558	575	555	571	+9	+1.60	13,700	-
[9238]	26/04/17	562	565	557	562	0	0.00	6,400	-
[9238]	26/04/16	561	580	558	562	-1	-0.18	11,400	-
[9238]	26/04/15	588	588	561	563	-25	-4.25	27,400	-
[9238]	26/04/14	596	598	588	588	-3	-0.51	4,600	-
[9238]	26/04/13	592	599	591	591	-5	-0.84	6,200	-
[9238]	26/04/10	600	606	596	596	-4	-0.67	3,900	-
[9238]	26/04/09	593	614	588	600	+8	+1.35	5,600	-
[9238]	26/04/08	584	595	584	592	+8	+1.37	10,000	-
[9238]	26/04/07	584	588	584	584	0	0.00	5,200	-
[9238]	26/04/06	586	588	584	584	-5	-0.85	4,100	-
[9238]	26/04/03	588	590	588	589	+1	+0.17	2,100	-
[9238]	26/04/02	594	596	584	588	-3	-0.51	8,500	-
[9238]	26/04/01	593	593	587	591	+1	+0.17	5,600	-
[9238]	26/03/31	592	592	588	590	-3	-0.51	4,200	-
[9238]	26/03/30	605	605	591	593	-4	-0.67	5,900	-
[9238]	26/03/27	607	607	597	597	-8	-1.32	6,200	-
[9238]	26/03/26	594	636	594	605	+11	+1.85	14,000	-
[9238]	26/03/25	588	600	581	594	+14	+2.41	7,100	-
[9238]	26/03/24	593	593	575	580	+2	+0.35	7,800	-
[9238]	26/03/23	591	598	577	578	-22	-3.67	16,000	-
[9238]	26/03/19	609	621	600	600	-26	-4.15	19,100	-
[9238]	26/03/18	618	626	611	626	+16	+2.62	7,100	-
[9238]	26/03/17	610	616	610	610	-5	-0.81	8,900	-
[9238]	26/03/16	610	615	607	615	-1	-0.16	9,900	-
[9238]	26/03/13	624	627	616	616	-14	-2.22	10,100	-
[9238]	26/03/12	643	643	623	630	-20	-3.08	16,900	-
[9238]	26/03/11	624	664	624	650	+25	+4.00	28,200	-
[9238]	26/03/10	627	630	620	625	+5	+0.81	13,200	-
[9238]	26/03/09	627	627	602	620	-25	-3.88	32,300	-
[9238]	26/03/06	626	655	626	645	+20	+3.20	23,700	-
[9238]	26/03/05	627	658	624	625	-2	-0.32	35,100	-
[9238]	26/03/04	660	660	605	627	-23	-3.54	54,300	-
[9238]	26/03/03	688	688	650	650	-37	-5.39	60,500	-
[9238]	26/03/02	716	716	683	687	-37	-5.11	61,900	-
[9238]	26/02/27	715	729	715	724	-1	-0.14	81,100	-
[9238]	26/02/26	749	750	709	725	-111	-13.28	413,100	-
[9238]	26/02/25	836	836	836	836	-150	-15.21	8,200	-
[9238]	26/02/24	986	986	986	986	-300	-23.33	12,300	-
[9238]	26/02/20	1,290	1,290	1,282	1,286	+3	+0.23	4,800	-
[9238]	26/02/19	1,303	1,398	1,271	1,283	0	0.00	21,700	-
[9238]	26/02/18	1,291	1,291	1,277	1,283	+6	+0.47	8,200	-
[9238]	26/02/17	1,289	1,289	1,271	1,277	+6	+0.47	5,800	-
[9238]	26/02/16	1,262	1,287	1,258	1,271	+14	+1.11	9,600	-
[9238]	26/02/13	1,256	1,269	1,253	1,257	+1	+0.08	10,000	-
[9238]	26/02/12	1,254	1,261	1,251	1,256	-2	-0.16	7,800	-
[9238]	26/02/10	1,267	1,267	1,252	1,258	0	0.00	6,200	-
[9238]	26/02/09	1,260	1,270	1,251	1,258	-2	-0.16	12,300	-
[9238]	26/02/06	1,230	1,327	1,224	1,260	+30	+2.44	31,400	-
[9238]	26/02/05	1,228	1,236	1,216	1,230	+14	+1.15	11,000	-
[9238]	26/02/04	1,209	1,222	1,206	1,216	+4	+0.33	6,100	-
[9238]	26/02/03	1,218	1,226	1,208	1,212	-1	-0.08	9,700	-
[9238]	26/02/02	1,214	1,218	1,208	1,213	+6	+0.50	7,200	-
[9238]	26/01/30	1,181	1,219	1,181	1,207	+17	+1.43	9,200	-
[9238]	26/01/29	1,194	1,196	1,181	1,190	-12	-1.00	8,400	-
[9238]	26/01/28	1,220	1,220	1,192	1,202	-1	-0.08	7,000	-
[9238]	26/01/27	1,217	1,217	1,193	1,203	-1	-0.08	7,700	-
[9238]	26/01/26	1,230	1,230	1,204	1,204	-8	-0.66	8,800	-
[9238]	26/01/23	1,219	1,222	1,210	1,212	+2	+0.17	5,800	-
[9238]	26/01/22	1,245	1,245	1,208	1,210	-15	-1.22	12,300	-
[9238]	26/01/21	1,246	1,246	1,212	1,225	+2	+0.16	10,300	-
[9238]	26/01/20	1,242	1,242	1,210	1,223	-19	-1.53	23,600	-
[9238]	26/01/19	1,190	1,250	1,190	1,242	+53	+4.46	32,000	-
[9238]	26/01/16	1,185	1,195	1,178	1,189	-3	-0.25	15,700	-
[9238]	26/01/15	1,204	1,205	1,178	1,192	-1	-0.08	23,100	-
[9238]	26/01/14	1,186	1,203	1,186	1,193	+7	+0.59	15,500	-
[9238]	26/01/13	1,204	1,204	1,186	1,186	0	0.00	10,700	-
[9238]	26/01/09	1,173	1,190	1,173	1,186	+12	+1.02	7,600	-
[9238]	26/01/08	1,173	1,183	1,163	1,174	-8	-0.68	12,900	-
[9238]	26/01/07	1,197	1,210	1,171	1,182	-5	-0.42	23,000	-
[9238]	26/01/06	1,159	1,191	1,153	1,187	+47	+4.12	25,100	-
[9238]	26/01/05	1,148	1,154	1,135	1,140	+17	+1.51	14,100	-
[9238]	25/12/30	1,122	1,123	1,100	1,123	+1	+0.09	11,200	-
[9238]	25/12/29	1,106	1,130	1,075	1,122	+46	+4.28	19,700	-
[9238]	25/12/26	1,065	1,097	1,064	1,076	+10	+0.94	18,300	-
[9238]	25/12/25	1,066	1,095	1,056	1,066	0	0.00	17,000	-
[9238]	25/12/24	1,057	1,073	1,053	1,066	+13	+1.23	7,400	-
[9238]	25/12/23	1,046	1,080	1,046	1,053	+1	+0.10	14,900	-
[9238]	25/12/22	1,056	1,060	1,047	1,052	-3	-0.28	12,900	-
[9238]	25/12/19	1,061	1,081	1,054	1,055	-6	-0.57	20,300	-
[9238]	25/12/18	1,051	1,082	1,047	1,061	-48	-4.33	18,200	-
[9238]	25/12/17	1,070	1,109	1,059	1,109	+39	+3.64	6,200	-
[9238]	25/12/16	1,073	1,073	1,056	1,070	-10	-0.93	11,500	-
[9238]	25/12/15	1,075	1,105	1,072	1,080	+11	+1.03	13,800	-
[9238]	25/12/12	1,061	1,072	1,059	1,069	+5	+0.47	8,600	-
[9238]	25/12/11	1,093	1,093	1,047	1,064	-30	-2.74	23,300	-
[9238]	25/12/10	1,102	1,109	1,086	1,094	-3	-0.27	9,100	-
[9238]	25/12/09	1,092	1,108	1,059	1,097	-1	-0.09	18,800	-
[9238]	25/12/08	1,106	1,122	1,098	1,098	-13	-1.17	12,100	-
[9238]	25/12/05	1,127	1,127	1,092	1,111	-16	-1.42	20,500	-
[9238]	25/12/04	1,138	1,138	1,118	1,127	-11	-0.97	16,900	-
[9238]	25/12/03	1,142	1,152	1,120	1,138	-4	-0.35	10,800	-
[9238]	25/12/02	1,193	1,193	1,142	1,142	-45	-3.79	20,700	-
[9238]	25/12/01	1,197	1,200	1,168	1,187	-2	-0.17	18,400	-
[9238]	25/11/28	1,188	1,214	1,181	1,189	0	0.00	15,700	-
[9238]	25/11/27	1,205	1,205	1,180	1,189	+1	+0.08	10,200	-
[9238]	25/11/26	1,200	1,200	1,164	1,188	+39	+3.39	10,800	-
[9238]	25/11/25	1,140	1,207	1,139	1,149	+10	+0.88	17,500	-
[9238]	25/11/21	1,150	1,150	1,121	1,139	-20	-1.73	16,700	-
[9238]	25/11/20	1,169	1,182	1,154	1,159	-16	-1.36	16,900	-
[9238]	25/11/19	1,217	1,217	1,175	1,175	-42	-3.45	22,900	-
[9238]	25/11/18	1,241	1,250	1,211	1,217	-35	-2.80	16,500	-
[9238]	25/11/17	1,343	1,343	1,252	1,252	-121	-8.81	57,200	-
[9238]	25/11/14	1,392	1,401	1,366	1,373	-21	-1.51	20,200	-
[9238]	25/11/13	1,384	1,394	1,357	1,394	0	0.00	10,800	-
[9238]	25/11/12	1,350	1,394	1,350	1,394	+46	+3.41	10,300	-
[9238]	25/11/11	1,340	1,359	1,322	1,348	+2	+0.15	8,800	-
[9238]	25/11/10	1,325	1,359	1,325	1,346	+23	+1.74	12,600	-
[9238]	25/11/07	1,301	1,328	1,293	1,323	+1	+0.08	17,000	-
[9238]	25/11/06	1,367	1,370	1,311	1,322	-37	-2.72	23,800	-
[9238]	25/11/05	1,422	1,422	1,359	1,359	-46	-3.27	15,400	-
[9238]	25/11/04	1,528	1,528	1,403	1,405	-113	-7.44	20,300	-
[9238]	25/10/31	1,455	1,525	1,455	1,518	+63	+4.33	20,800	-
[9238]	25/10/30	1,416	1,471	1,416	1,455	+39	+2.75	30,700	-
[9238]	25/10/29	1,463	1,463	1,363	1,416	-47	-3.21	38,900	-
[9238]	25/10/28	1,515	1,515	1,462	1,463	-32	-2.14	19,000	-
[9238]	25/10/27	1,533	1,545	1,494	1,495	-38	-2.48	17,200	-
[9238]	25/10/24	1,551	1,551	1,529	1,533	-17	-1.10	6,500	-
[9238]	25/10/23	1,540	1,564	1,527	1,550	-1	-0.06	17,300	-
[9238]	25/10/22	1,464	1,560	1,464	1,551	+87	+5.94	39,500	-
[9238]	25/10/21	1,464	1,499	1,445	1,464	0	0.00	37,100	-
[9238]	25/10/20	1,500	1,500	1,428	1,464	-18	-1.21	66,000	-
[9238]	25/10/17	1,514	1,536	1,480	1,482	-27	-1.79	45,100	-
[9238]	25/10/16	1,699	1,699	1,503	1,509	-209	-12.17	99,600	-
[9238]	25/10/15	1,780	1,818	1,718	1,718	-62	-3.48	40,700	-
[9238]	25/10/14	1,765	1,830	1,759	1,780	-25	-1.39	37,400	-
[9238]	25/10/10	1,803	1,817	1,774	1,805	+2	+0.11	19,600	-
[9238]	25/10/09	1,761	1,820	1,760	1,803	+28	+1.58	28,600	-
[9238]	25/10/08	1,766	1,781	1,730	1,775	+5	+0.28	8,700	-
[9238]	25/10/07	1,798	1,830	1,766	1,770	-24	-1.34	17,900	-
[9238]	25/10/06	1,750	1,805	1,743	1,794	+49	+2.81	45,200	-
[9238]	25/10/03	1,747	1,780	1,712	1,745	+31	+1.81	26,600	-
[9238]	25/10/02	1,714	1,751	1,673	1,714	-7	-0.41	14,600	-
[9238]	25/10/01	1,764	1,764	1,710	1,721	-38	-2.16	19,100	-
[9238]	25/09/30	1,745	1,774	1,729	1,759	+14	+0.80	12,900	-
[9238]	25/09/29	1,696	1,769	1,696	1,745	+53	+3.13	30,900	-
[9238]	25/09/26	1,700	1,707	1,673	1,692	+2	+0.12	5,300	-
[9238]	25/09/25	1,670	1,696	1,665	1,690	+20	+1.20	5,800	-
[9238]	25/09/24	1,685	1,687	1,659	1,670	-9	-0.54	6,100	-
[9238]	25/09/22	1,679	1,728	1,669	1,679	+13	+0.78	12,600	-
[9238]	25/09/19	1,649	1,670	1,626	1,666	+8	+0.48	10,100	-
[9238]	25/09/18	1,647	1,669	1,626	1,658	+38	+2.35	9,200	-
[9238]	25/09/17	1,632	1,634	1,596	1,620	-14	-0.86	11,400	-
[9238]	25/09/16	1,570	1,649	1,570	1,634	+64	+4.08	17,400	-
[9238]	25/09/12	1,577	1,592	1,565	1,570	-10	-0.63	10,000	-
[9238]	25/09/11	1,632	1,632	1,577	1,580	-38	-2.35	6,000	-
[9238]	25/09/10	1,596	1,637	1,596	1,618	+20	+1.25	11,500	-
[9238]	25/09/09	1,579	1,634	1,579	1,598	+6	+0.38	10,900	-
[9238]	25/09/08	1,581	1,617	1,579	1,592	+14	+0.89	5,200	-
[9238]	25/09/05	1,602	1,629	1,577	1,578	-32	-1.99	11,900	-