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
[9244]	26/10/29	1,074	1,074	1,036	1,039	-36.0	-3.35	13,500	1,487,817,856
[9244]	26/10/28	1,129	1,138	1,074	1,075	-54.0	-4.78	14,200	1,539,368,832
[9244]	26/10/27	1,120	1,152	1,105	1,129	+18.0	+1.62	21,200	1,616,695,296
[9244]	26/10/26	1,079	1,111	1,058	1,111	+16.0	+1.46	40,600	1,590,919,808
[9244]	26/10/23	1,281	1,330	1,095	1,095	-184.0	-14.39	93,300	1,568,008,192
[9244]	26/10/22	1,598	2,000	1,255	1,279	-321.0	-20.06	651,400	1,831,490,944
[9244]	26/10/21	1,310	1,600	1,310	1,600	+300.0	+23.08	241,000	2,291,153,664
[9244]	26/10/20	1,178	1,360	1,178	1,300	+110.0	+9.24	84,900	1,861,562,240
[9244]	26/10/19	1,126	1,222	1,126	1,190	+64.0	+5.68	21,200	1,704,045,440
[9244]	26/10/16	1,104	1,142	1,088	1,126	+46.0	+4.26	13,600	1,612,399,360
[9244]	26/10/15	1,076	1,105	1,055	1,080	-15.0	-1.37	7,500	1,546,528,640
[9244]	26/10/14	1,070	1,130	1,070	1,095	+21.0	+1.96	10,700	1,568,008,192
[9244]	26/10/13	1,050	1,097	1,050	1,074	+41.0	+3.97	11,400	1,537,936,896
[9244]	26/10/09	1,071	1,073	1,031	1,033	-47.0	-4.35	24,000	1,479,225,984
[9244]	26/10/08	1,086	1,110	1,080	1,080	-12.0	-1.10	13,800	1,546,528,640
[9244]	26/10/07	1,094	1,140	1,088	1,092	-3.0	-0.27	10,900	1,563,712,384
[9244]	26/10/06	1,088	1,109	1,081	1,095	+7.0	+0.64	14,300	1,568,008,192
[9244]	26/10/05	1,128	1,128	1,077	1,088	-40.0	-3.55	28,700	1,557,984,512
[9244]	26/10/02	1,130	1,147	1,126	1,128	+1.0	+0.09	19,200	1,615,263,232
[9244]	26/10/01	1,240	1,241	1,125	1,127	-114.0	-9.19	57,100	1,613,831,296
[9244]	26/09/30	1,257	1,280	1,216	1,241	-104.0	-7.73	71,000	1,777,075,968
[9244]	26/09/29	1,345	1,345	1,345	1,345	-400.0	-22.92	3,700	1,926,001,024
[9244]	26/09/28	1,653	1,745	1,601	1,745	+172.0	+10.93	29,400	2,498,789,376
[9244]	26/09/25	1,522	1,680	1,510	1,573	+81.0	+5.43	28,200	2,252,490,496
[9244]	26/09/24	1,477	1,528	1,470	1,492	+45.0	+3.11	20,800	2,136,500,736
[9244]	26/09/18	1,410	1,480	1,408	1,447	+37.0	+2.62	11,600	2,072,062,080
[9244]	26/09/17	1,405	1,414	1,401	1,410	+5.0	+0.36	2,900	2,019,079,168
[9244]	26/09/16	1,418	1,421	1,405	1,405	0	+0.00	3,000	2,011,919,232
[9244]	26/09/15	1,401	1,410	1,380	1,405	+4.0	+0.29	5,300	2,011,919,232
[9244]	26/09/14	1,400	1,417	1,397	1,401	+3.0	+0.21	5,200	2,006,191,360
[9244]	26/09/11	1,436	1,436	1,380	1,398	-17.0	-1.20	9,100	2,001,895,424
[9244]	26/09/10	1,440	1,441	1,415	1,415	-25.0	-1.74	7,000	2,026,238,976
[9244]	26/09/09	1,438	1,440	1,432	1,440	0	+0.00	5,800	2,062,038,272
[9244]	26/09/08	1,435	1,448	1,430	1,440	+10.0	+0.70	4,500	2,062,038,272
[9244]	26/09/07	1,437	1,444	1,418	1,430	-2.0	-0.14	8,100	2,047,718,528
[9244]	26/09/04	1,427	1,450	1,427	1,432	+5.0	+0.35	3,000	2,050,582,528
[9244]	26/09/03	1,439	1,440	1,410	1,427	-11.0	-0.76	8,400	2,043,422,592
[9244]	26/09/02	1,451	1,470	1,429	1,438	+16.0	+1.13	6,900	2,059,174,272
[9244]	26/09/01	1,418	1,450	1,417	1,422	+6.0	+0.42	4,500	2,036,262,784
[9244]	26/08/31	1,386	1,488	1,370	1,416	+30.0	+2.16	12,600	2,027,670,912
[9244]	26/08/28	1,380	1,410	1,363	1,386	+36.0	+2.67	11,000	1,984,711,808
[9244]	26/08/27	1,350	1,350	1,339	1,350	+20.0	+1.50	2,500	1,933,160,832
[9244]	26/08/26	1,316	1,353	1,316	1,330	+17.0	+1.29	4,900	1,904,521,472
[9244]	26/08/25	1,297	1,319	1,296	1,313	+19.0	+1.47	5,900	1,880,177,920
[9244]	26/08/24	1,281	1,294	1,271	1,294	+27.0	+2.13	1,900	1,852,970,496
[9244]	26/08/21	1,260	1,283	1,260	1,267	+5.0	+0.40	1,100	1,813,075,712
[9244]	26/08/20	1,260	1,278	1,260	1,262	+2.0	+0.16	1,900	1,805,920,768
[9244]	26/08/19	1,278	1,278	1,260	1,260	-12.0	-0.94	2,900	1,803,058,688
[9244]	26/08/18	1,230	1,276	1,230	1,272	+42.0	+3.41	3,600	1,820,230,784
[9244]	26/08/17	1,205	1,239	1,205	1,230	+25	+2.07	10,900	-
[9244]	26/08/14	1,294	1,294	1,205	1,205	-83	-6.44	13,200	-
[9244]	26/08/13	1,287	1,295	1,283	1,288	+1	+0.08	2,000	-
[9244]	26/08/12	1,292	1,294	1,286	1,287	-5	-0.39	4,100	-
[9244]	26/08/10	1,290	1,293	1,283	1,292	+9	+0.70	3,200	-
[9244]	26/08/07	1,279	1,289	1,278	1,283	+4	+0.31	3,000	-
[9244]	26/08/06	1,277	1,279	1,275	1,279	-1	-0.08	1,700	-
[9244]	26/08/05	1,280	1,280	1,275	1,280	0	0.00	700	-
[9244]	26/08/04	1,272	1,280	1,270	1,280	+8	+0.63	1,800	-
[9244]	26/08/03	1,282	1,282	1,257	1,272	+1	+0.08	2,400	-
[9244]	26/07/31	1,256	1,287	1,256	1,271	+19	+1.52	4,600	-
[9244]	26/07/30	1,244	1,252	1,240	1,252	+8	+0.64	2,500	-
[9244]	26/07/29	1,229	1,244	1,221	1,244	+15	+1.22	3,300	-
[9244]	26/07/28	1,187	1,239	1,187	1,229	+45	+3.80	4,500	-
[9244]	26/07/27	1,191	1,245	1,180	1,184	+6	+0.51	12,700	-
[9244]	26/07/24	1,196	1,196	1,178	1,178	-21	-1.75	5,000	-
[9244]	26/07/23	1,230	1,230	1,199	1,199	-1	-0.08	4,200	-
[9244]	26/07/22	1,201	1,227	1,200	1,200	-1	-0.08	5,900	-
[9244]	26/07/21	1,223	1,233	1,200	1,201	+5	+0.42	8,100	-
[9244]	26/07/17	1,230	1,230	1,196	1,196	-41	-3.31	6,900	-
[9244]	26/07/16	1,241	1,246	1,237	1,237	-4	-0.32	3,000	-
[9244]	26/07/15	1,253	1,285	1,241	1,241	-29	-2.28	7,700	-
[9244]	26/07/14	1,262	1,272	1,250	1,270	+8	+0.63	3,300	-
[9244]	26/07/13	1,270	1,284	1,260	1,262	-8	-0.63	5,000	-
[9244]	26/07/10	1,260	1,270	1,260	1,270	+5	+0.40	2,900	-
[9244]	26/07/09	1,264	1,265	1,254	1,265	+13	+1.04	3,400	-
[9244]	26/07/08	1,249	1,265	1,249	1,252	+3	+0.24	4,500	-
[9244]	26/07/07	1,249	1,255	1,235	1,249	0	0.00	2,600	-
[9244]	26/07/06	1,238	1,268	1,235	1,249	+9	+0.73	4,900	-
[9244]	26/07/03	1,234	1,243	1,218	1,240	+6	+0.49	3,600	-
[9244]	26/07/02	1,242	1,244	1,227	1,234	+9	+0.73	2,600	-
[9244]	26/07/01	1,240	1,256	1,204	1,225	-12	-0.97	5,900	-
[9244]	26/06/30	1,190	1,269	1,190	1,237	+52	+4.39	12,200	-
[9244]	26/06/29	1,200	1,201	1,171	1,185	+21	+1.80	8,500	-
[9244]	26/06/26	1,162	1,180	1,155	1,164	+2	+0.17	3,600	-
[9244]	26/06/25	1,180	1,180	1,160	1,162	-18	-1.53	10,200	-
[9244]	26/06/24	1,171	1,188	1,149	1,180	+19	+1.64	19,300	-
[9244]	26/06/23	1,165	1,210	1,155	1,161	+43	+3.85	25,000	-
[9244]	26/06/22	1,070	1,288	1,070	1,118	+98	+9.61	46,100	-
[9244]	26/06/19	1,020	1,028	1,017	1,020	+7	+0.69	1,200	-
[9244]	26/06/18	1,014	1,014	1,013	1,013	-1	-0.10	600	-
[9244]	26/06/17	1,010	1,028	1,010	1,014	+4	+0.40	1,100	-
[9244]	26/06/16	1,018	1,028	1,010	1,010	-19	-1.85	1,000	-
[9244]	26/06/15	1,030	1,030	1,029	1,029	+21	+2.08	900	-
[9244]	26/06/12	1,005	1,015	1,005	1,008	+3	+0.30	800	-
[9244]	26/06/11	1,015	1,015	1,005	1,005	-10	-0.99	1,400	-
[9244]	26/06/10	1,052	1,052	1,009	1,015	-30	-2.87	900	-
[9244]	26/06/09	1,031	1,045	1,028	1,045	+18	+1.75	2,400	-
[9244]	26/06/08	1,043	1,043	1,025	1,027	-16	-1.53	3,000	-
[9244]	26/06/05	1,050	1,077	1,043	1,043	-7	-0.67	1,800	-
[9244]	26/06/04	1,050	1,050	1,050	1,050	0	0.00	500	-
[9244]	26/06/03	1,077	1,094	1,050	1,050	-27	-2.51	3,600	-
[9244]	26/06/02	1,062	1,096	1,041	1,077	+27	+2.57	2,000	-
[9244]	26/06/01	1,050	1,050	1,050	1,050	+1	+0.10	100	-
[9244]	26/05/29	1,004	1,049	1,004	1,049	+36	+3.55	3,000	-
[9244]	26/05/28	1,025	1,038	1,013	1,013	-28	-2.69	2,500	-
[9244]	26/05/27	1,062	1,062	1,041	1,041	-1	-0.10	1,400	-
[9244]	26/05/26	1,031	1,042	1,020	1,042	-4	-0.38	1,700	-
[9244]	26/05/25	1,063	1,065	1,046	1,046	-17	-1.60	3,400	-
[9244]	26/05/22	1,108	1,108	992	1,063	-15.0	-1.39	12,400	-
[9244]	26/05/21	1,107	1,125	1,035	1,078	-59.0	-5.19	27,000	-
[9244]	26/05/20	995	1,137	960	1,137	+150.0	+15.20	86,200	-
[9244]	26/05/19	984	987	971	987	+18.0	+1.86	2,800	-
[9244]	26/05/18	986	997	954	969	-2.0	-0.21	7,000	-
[9244]	26/05/15	1,032	1,063	971	971	-62.0	-6.00	18,800	-
[9244]	26/05/14	1,032	1,053	1,032	1,033	-21.0	-1.99	1,500	-
[9244]	26/05/13	1,080	1,080	1,053	1,054	-26.0	-2.41	800	-
[9244]	26/05/12	1,060	1,080	1,060	1,080	+20.0	+1.89	2,000	-
[9244]	26/05/11	1,063	1,063	1,060	1,060	+27.0	+2.61	700	-
[9244]	26/05/08	1,074	1,074	1,033	1,033	-36.0	-3.37	2,700	-
[9244]	26/05/07	1,054	1,070	1,054	1,069	+21.0	+2.00	2,000	-
[9244]	26/05/01	1,037	1,048	1,037	1,048	+16.0	+1.55	900	-
[9244]	26/04/30	1,021	1,032	1,021	1,032	+25.0	+2.48	1,400	-
[9244]	26/04/28	1,007	1,007	1,007	1,007	+7.0	+0.70	200	-
[9244]	26/04/27	1,009	1,017	999	1,000	-19	-1.86	5,800	-
[9244]	26/04/24	1,020	1,020	1,018	1,019	+2	+0.20	900	-
[9244]	26/04/23	1,035	1,035	1,017	1,017	-18	-1.74	900	-
[9244]	26/04/22	1,035	1,035	1,035	1,035	+8	+0.78	100	-
[9244]	26/04/21	1,023	1,040	1,023	1,027	+6	+0.59	800	-
[9244]	26/04/20	1,026	1,041	1,021	1,021	-8	-0.78	4,000	-
[9244]	26/04/17	1,039	1,041	1,027	1,029	-10	-0.96	1,600	-
[9244]	26/04/16	1,063	1,063	1,035	1,039	+5	+0.48	300	-
[9244]	26/04/15	1,025	1,049	1,025	1,034	+14	+1.37	1,200	-
[9244]	26/04/14	1,047	1,050	1,020	1,020	-35	-3.32	3,000	-
[9244]	26/04/13	1,040	1,057	1,038	1,055	+45	+4.46	3,000	-
[9244]	26/04/10	1,025	1,030	1,010	1,010	-23	-2.23	1,400	-
[9244]	26/04/09	1,005	1,033	1,005	1,033	+33	+3.30	1,700	-
[9244]	26/04/08	1,030	1,031	999	1,000	-31	-3.01	3,600	-
[9244]	26/04/07	1,035	1,035	1,031	1,031	0	0.00	900	-
[9244]	26/04/06	1,011	1,031	1,011	1,031	+34	+3.41	1,400	-
[9244]	26/04/03	1,020	1,035	995	997	-38	-3.67	2,900	-
[9244]	26/04/02	1,021	1,045	1,021	1,035	+14	+1.37	1,900	-
[9244]	26/04/01	975	1,021	975	1,021	+61	+6.35	1,800	-
[9244]	26/03/31	977	977	960	960	-2	-0.21	800	-
[9244]	26/03/30	963	963	945	962	-61	-5.96	1,500	-
[9244]	26/03/27	945	1,023	945	1,023	+64	+6.67	3,500	-
[9244]	26/03/26	970	977	959	959	-11	-1.13	2,700	-
[9244]	26/03/25	945	970	930	970	+49	+5.32	2,500	-
[9244]	26/03/24	920	921	920	921	-9	-0.97	900	-
[9244]	26/03/23	919	949	911	930	-15	-1.59	6,400	-
[9244]	26/03/19	961	966	945	945	-14	-1.46	1,200	-
[9244]	26/03/18	957	981	957	959	+2	+0.21	1,500	-
[9244]	26/03/17	963	963	957	957	-6	-0.62	1,100	-
[9244]	26/03/16	959	980	959	963	+13	+1.37	1,800	-
[9244]	26/03/13	952	960	950	950	-2	-0.21	1,200	-
[9244]	26/03/12	948	959	948	952	-6	-0.63	700	-
[9244]	26/03/11	960	968	958	958	+8	+0.84	900	-
[9244]	26/03/10	965	965	950	950	+15	+1.60	1,000	-
[9244]	26/03/09	972	975	912	935	-51	-5.17	6,600	-
[9244]	26/03/06	985	998	985	986	-2	-0.20	800	-
[9244]	26/03/05	991	1,007	988	988	+3	+0.30	1,500	-
[9244]	26/03/04	1,000	1,000	985	985	-32	-3.15	1,600	-
[9244]	26/03/03	1,017	1,017	1,017	1,017	-8	-0.78	200	-
[9244]	26/03/02	1,019	1,027	1,018	1,025	+5	+0.49	1,900	-
[9244]	26/02/27	1,020	1,025	1,020	1,020	0	0.00	2,000	-
[9244]	26/02/26	1,032	1,035	1,020	1,020	-12	-1.16	2,500	-
[9244]	26/02/25	1,038	1,040	1,020	1,032	-6	-0.58	1,300	-
[9244]	26/02/24	1,044	1,044	1,023	1,038	+24	+2.37	3,500	-
[9244]	26/02/20	1,005	1,014	1,005	1,014	+2	+0.20	900	-
[9244]	26/02/19	1,015	1,015	1,006	1,012	0	0.00	1,300	-
[9244]	26/02/18	1,006	1,012	1,006	1,012	+10	+1.00	600	-
[9244]	26/02/17	1,019	1,027	1,002	1,002	-31	-3.00	2,000	-
[9244]	26/02/16	1,065	1,075	1,019	1,033	-23	-2.18	8,900	-
[9244]	26/02/13	994	1,069	992	1,056	+58	+5.81	8,600	-
[9244]	26/02/12	981	998	979	998	+18	+1.84	1,300	-
[9244]	26/02/10	1,008	1,008	980	980	-18	-1.80	2,200	-
[9244]	26/02/09	1,013	1,014	998	998	-1	-0.10	1,100	-
[9244]	26/02/06	1,016	1,016	993	999	-19	-1.87	2,800	-
[9244]	26/02/05	1,019	1,020	1,018	1,018	+1	+0.10	700	-
[9244]	26/02/04	1,010	1,017	1,006	1,017	-8	-0.78	1,000	-
[9244]	26/02/03	1,012	1,025	1,010	1,025	+20	+1.99	1,300	-
[9244]	26/02/02	1,014	1,014	1,005	1,005	-9	-0.89	1,200	-
[9244]	26/01/30	1,022	1,032	1,014	1,014	-7	-0.69	700	-
[9244]	26/01/29	1,007	1,025	1,007	1,021	+14	+1.39	900	-
[9244]	26/01/28	1,015	1,017	1,007	1,007	-8	-0.79	600	-
[9244]	26/01/27	1,050	1,050	1,015	1,015	-41	-3.88	4,600	-
[9244]	26/01/26	1,004	1,056	1,004	1,056	+28	+2.72	1,500	-
[9244]	26/01/23	1,002	1,028	1,000	1,028	+25	+2.49	2,800	-
[9244]	26/01/22	1,004	1,013	1,003	1,003	0	0.00	2,300	-
[9244]	26/01/21	1,035	1,035	1,003	1,003	-32	-3.09	3,400	-
[9244]	26/01/20	1,021	1,039	1,021	1,035	+8	+0.78	500	-
[9244]	26/01/19	1,009	1,080	1,009	1,027	+18	+1.78	9,500	-
[9244]	26/01/16	1,009	1,009	998	1,009	0	0.00	2,800	-
[9244]	26/01/15	1,019	1,025	1,005	1,009	-8	-0.79	1,700	-
[9244]	26/01/14	981	1,034	975	1,017	+39	+3.99	9,300	-
[9244]	26/01/13	971	981	970	978	+10	+1.03	3,100	-
[9244]	26/01/09	967	968	967	968	+7	+0.73	400	-
[9244]	26/01/08	965	969	956	961	-4	-0.41	3,400	-
[9244]	26/01/07	960	965	951	965	+9	+0.94	2,900	-
[9244]	26/01/06	954	956	937	956	+25	+2.69	2,200	-
[9244]	26/01/05	946	954	920	931	0	0.00	4,000	-
[9244]	25/12/30	897	974	897	931	+34	+3.79	8,800	-
[9244]	25/12/29	913	913	891	897	-7	-0.77	3,100	-
[9244]	25/12/26	912	919	901	904	+2	+0.22	11,500	-
[9244]	25/12/25	916	916	902	902	-15	-1.64	4,400	-
[9244]	25/12/24	908	917	906	917	+9	+0.99	3,900	-
[9244]	25/12/23	905	912	904	908	-4	-0.44	3,100	-
[9244]	25/12/22	912	926	912	912	-1	-0.11	2,900	-
[9244]	25/12/19	918	929	909	913	+3	+0.33	4,000	-
[9244]	25/12/18	880	910	878	910	+32	+3.64	9,500	-
[9244]	25/12/17	874	878	873	878	+3	+0.34	1,600	-
[9244]	25/12/16	879	879	872	875	-4	-0.46	1,500	-
[9244]	25/12/15	873	880	872	879	+6	+0.69	3,700	-
[9244]	25/12/12	875	875	869	873	-3	-0.34	2,400	-
[9244]	25/12/11	876	876	870	876	+1	+0.11	2,500	-
[9244]	25/12/10	880	880	869	875	+4	+0.46	4,000	-
[9244]	25/12/09	879	881	870	871	-2	-0.23	6,000	-
[9244]	25/12/08	874	879	872	873	+2	+0.23	5,700	-
[9244]	25/12/05	884	884	871	871	-13	-1.47	3,500	-
[9244]	25/12/04	885	885	884	884	-11	-1.23	500	-
[9244]	25/12/03	893	895	885	895	0	0.00	2,300	-
[9244]	25/12/02	895	895	888	895	0	0.00	1,700	-
[9244]	25/12/01	896	896	887	895	0	0.00	2,100	-
[9244]	25/11/28	892	895	883	895	+3	+0.34	4,200	-
[9244]	25/11/27	877	897	877	892	+15	+1.71	6,600	-
[9244]	25/11/26	867	887	867	877	+10	+1.15	3,600	-
[9244]	25/11/25	890	890	867	867	-1	-0.12	8,500	-
[9244]	25/11/21	875	879	867	868	-12	-1.36	5,900	-
[9244]	25/11/20	879	888	874	880	+16	+1.85	4,400	-
[9244]	25/11/19	888	895	862	864	-16	-1.82	10,700	-
[9244]	25/11/18	916	924	873	880	-39	-4.24	11,300	-
[9244]	25/11/17	975	975	911	919	-55	-5.65	13,100	-
[9244]	25/11/14	927	1,000	926	974	+17	+1.78	19,700	-
[9244]	25/11/13	939	959	938	957	+18	+1.92	4,800	-
[9244]	25/11/12	926	946	906	939	+16	+1.73	9,100	-
[9244]	25/11/11	916	927	915	923	+18	+1.99	4,100	-
[9244]	25/11/10	912	922	890	905	-7	-0.77	7,400	-
[9244]	25/11/07	912	917	912	912	-1	-0.11	4,100	-
[9244]	25/11/06	928	935	912	913	-13	-1.40	6,400	-
[9244]	25/11/05	935	935	921	926	+2	+0.22	6,600	-
[9244]	25/11/04	948	958	923	924	-27	-2.84	9,800	-
[9244]	25/10/31	980	980	950	951	-29	-2.96	4,900	-
[9244]	25/10/30	977	999	967	980	－	－	3,700	-
[9244]	25/10/29	－	－	－	992	－	－	0	-
[9244]	25/10/28	980	995	980	992	-3	-0.30	2,400	-
[9244]	25/10/27	973	996	973	995	+7	+0.71	3,200	-
[9244]	25/10/24	974	991	974	988	-1	-0.10	2,400	-
[9244]	25/10/23	962	989	962	989	+17	+1.75	2,900	-
[9244]	25/10/22	958	980	958	972	-1	-0.10	3,700	-
[9244]	25/10/21	982	982	954	973	+6	+0.62	2,100	-
[9244]	25/10/20	956	969	956	967	+17	+1.79	3,800	-
[9244]	25/10/17	969	969	950	950	-19	-1.96	1,300	-
[9244]	25/10/16	975	975	965	969	-3	-0.31	2,100	-
[9244]	25/10/15	945	975	941	972	+30	+3.18	3,300	-
[9244]	25/10/14	940	955	940	942	-13	-1.36	7,400	-
[9244]	25/10/10	997	997	953	955	-45	-4.50	9,300	-
[9244]	25/10/09	1,001	1,010	995	1,000	-11	-1.09	3,500	-
[9244]	25/10/08	996	1,017	995	1,011	+15	+1.51	5,000	-
[9244]	25/10/07	1,005	1,015	996	996	-12	-1.19	3,700	-
[9244]	25/10/06	982	1,036	982	1,008	+36	+3.70	19,200	-
[9244]	25/10/03	947	988	947	972	+25	+2.64	9,900	-
[9244]	25/10/02	954	969	941	947	+8	+0.85	5,900	-
[9244]	25/10/01	1,005	1,005	939	939	-64	-6.38	32,500	-
[9244]	25/09/30	1,043	1,058	1,003	1,003	-47	-4.48	24,100	-
[9244]	25/09/29	1,091	1,096	1,036	1,050	-221	-17.39	78,100	-
[9244]	25/09/26	1,290	1,290	1,245	1,271	-7	-0.55	30,200	-
[9244]	25/09/25	1,283	1,306	1,275	1,278	-8	-0.62	15,000	-
[9244]	25/09/24	1,247	1,295	1,247	1,286	+39	+3.13	13,600	-
[9244]	25/09/22	1,251	1,265	1,242	1,247	+2	+0.16	10,500	-
[9244]	25/09/19	1,237	1,245	1,208	1,245	+38	+3.15	6,000	-
[9244]	25/09/18	1,206	1,218	1,188	1,207	-11	-0.90	13,900	-
[9244]	25/09/17	1,222	1,260	1,218	1,218	-13	-1.06	11,600	-
[9244]	25/09/16	1,253	1,274	1,230	1,231	-21	-1.68	15,000	-
[9244]	25/09/12	1,308	1,308	1,252	1,252	-35	-2.72	7,500	-
[9244]	25/09/11	1,288	1,310	1,287	1,287	-1	-0.08	5,900	-
[9244]	25/09/10	1,312	1,312	1,288	1,288	-4	-0.31	4,300	-
[9244]	25/09/09	1,322	1,322	1,284	1,292	-22	-1.67	12,800	-
[9244]	25/09/08	1,317	1,360	1,312	1,314	+25	+1.94	9,100	-
[9244]	25/09/05	1,292	1,320	1,288	1,289	+1	+0.08	10,600	-