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
[9285]	26/10/29	34,900	35,100	34,800	34,800	-100.0	-0.29	348	6,238,108,672
[9285]	26/10/28	35,050	35,350	34,900	34,900	-150.0	-0.43	349	6,256,034,304
[9285]	26/10/27	35,400	35,500	35,050	35,050	-250.0	-0.71	228	6,282,923,008
[9285]	26/10/26	35,000	35,300	34,900	35,300	+300.0	+0.86	392	6,327,736,832
[9285]	26/10/23	35,400	35,400	34,800	35,000	+150.0	+0.43	588	6,273,959,936
[9285]	26/10/22	35,500	35,500	34,800	34,850	-650.0	-1.83	341	6,247,071,744
[9285]	26/10/21	34,800	35,550	34,800	35,500	+350.0	+1.00	456	6,363,588,096
[9285]	26/10/20	35,050	35,550	35,000	35,150	0	+0.00	786	6,300,848,640
[9285]	26/10/19	36,400	36,400	34,850	35,150	-1,200.0	-3.30	2,803	6,300,848,640
[9285]	26/10/16	36,800	36,800	36,350	36,350	-450.0	-1.22	835	6,515,955,712
[9285]	26/10/15	36,600	36,900	36,600	36,800	-200.0	-0.54	200	6,596,620,800
[9285]	26/10/14	36,400	37,000	36,400	37,000	+600.0	+1.65	451	6,632,472,064
[9285]	26/10/13	36,400	36,750	36,350	36,400	-550.0	-1.49	408	6,524,918,272
[9285]	26/10/09	36,500	36,950	36,500	36,950	+250.0	+0.68	347	6,623,508,992
[9285]	26/10/08	37,300	37,500	36,700	36,700	-300.0	-0.81	717	6,578,695,168
[9285]	26/10/07	37,500	37,500	37,000	37,000	-300.0	-0.80	744	6,632,472,064
[9285]	26/10/06	37,150	37,500	37,150	37,300	-400.0	-1.06	572	6,686,248,960
[9285]	26/10/05	38,000	38,100	37,700	37,700	-350.0	-0.92	1,932	6,757,950,976
[9285]	26/10/02	38,650	38,650	38,050	38,050	-600.0	-1.55	1,180	6,820,690,944
[9285]	26/10/01	39,000	39,000	38,650	38,650	-250.0	-0.64	437	6,928,244,224
[9285]	26/09/30	39,050	39,050	38,900	38,900	-250.0	-0.64	439	6,973,058,560
[9285]	26/09/29	39,150	39,300	39,100	39,150	-200.0	-0.51	147	7,017,872,384
[9285]	26/09/28	39,350	39,550	39,250	39,350	+50.0	+0.13	386	7,053,723,648
[9285]	26/09/25	39,700	39,700	39,300	39,300	-200.0	-0.51	252	7,044,760,576
[9285]	26/09/24	39,450	39,650	39,300	39,500	0	+0.00	260	7,080,611,840
[9285]	26/09/18	39,800	39,800	39,500	39,500	-150.0	-0.38	682	7,080,611,840
[9285]	26/09/17	39,700	39,900	39,650	39,650	-150.0	-0.38	120	7,107,500,544
[9285]	26/09/16	40,100	40,100	39,800	39,800	-300.0	-0.75	127	7,134,388,736
[9285]	26/09/15	40,000	40,300	39,900	40,100	-250.0	-0.62	188	7,188,165,632
[9285]	26/09/14	40,000	40,350	40,000	40,350	+350.0	+0.88	345	7,232,979,456
[9285]	26/09/11	39,100	40,000	39,050	40,000	+1,050.0	+2.70	618	7,170,240,000
[9285]	26/09/10	38,650	39,100	38,650	38,950	-100.0	-0.26	635	6,982,021,120
[9285]	26/09/09	39,250	39,300	39,000	39,050	-300.0	-0.76	365	6,999,946,752
[9285]	26/09/08	40,000	40,000	39,350	39,350	-600.0	-1.50	645	7,053,723,648
[9285]	26/09/07	40,050	40,250	39,800	39,950	0	+0.00	659	7,161,277,440
[9285]	26/09/04	40,900	40,900	39,950	39,950	-1,000.0	-2.44	1,646	7,161,277,440
[9285]	26/09/03	41,100	41,250	40,050	40,950	-400.0	-0.97	1,396	7,340,533,248
[9285]	26/09/02	41,900	41,900	41,200	41,350	-650.0	-1.55	1,030	7,412,235,776
[9285]	26/09/01	41,900	42,000	41,450	42,000	+100.0	+0.24	1,237	7,528,752,128
[9285]	26/08/31	42,000	42,050	41,650	41,900	-200.0	-0.48	772	7,510,826,496
[9285]	26/08/28	42,000	42,100	42,000	42,100	+100.0	+0.24	226	7,546,677,760
[9285]	26/08/27	42,000	42,100	41,950	42,000	-50.0	-0.12	214	7,528,752,128
[9285]	26/08/26	42,050	42,250	42,000	42,050	+50.0	+0.12	359	7,537,714,688
[9285]	26/08/25	42,300	42,450	42,000	42,000	-200.0	-0.47	783	7,528,752,128
[9285]	26/08/24	42,000	42,250	42,000	42,200	+150.0	+0.36	531	7,564,603,392
[9285]	26/08/21	42,050	42,400	42,050	42,050	-200.0	-0.47	508	7,537,714,688
[9285]	26/08/20	42,600	42,700	42,250	42,250	-400.0	-0.94	1,031	7,573,565,952
[9285]	26/08/19	42,700	42,800	42,550	42,650	0	+0.00	220	7,645,268,480
[9285]	26/08/18	43,100	43,100	42,650	42,650	-400.0	-0.93	669	7,645,268,480
[9285]	26/08/17	43,000	43,200	42,900	43,050	+50	+0.12	329	-
[9285]	26/08/14	43,100	43,200	43,000	43,000	-150	-0.35	255	-
[9285]	26/08/13	43,050	43,250	42,950	43,150	+50	+0.12	269	-
[9285]	26/08/12	43,200	43,200	43,000	43,100	-50	-0.12	124	-
[9285]	26/08/10	43,000	43,200	43,000	43,150	+100	+0.23	268	-
[9285]	26/08/07	42,950	43,200	42,950	43,050	-100	-0.23	165	-
[9285]	26/08/06	43,000	43,400	42,950	43,150	0	0.00	242	-
[9285]	26/08/05	43,150	43,200	42,850	43,150	+150	+0.35	190	-
[9285]	26/08/04	43,200	43,200	42,850	43,000	-150	-0.35	227	-
[9285]	26/08/03	43,450	43,550	42,800	43,150	-300	-0.69	823	-
[9285]	26/07/31	43,100	43,600	43,050	43,450	+350	+0.81	184	-
[9285]	26/07/30	43,100	43,200	42,950	43,100	0	0.00	260	-
[9285]	26/07/29	43,900	44,100	42,900	43,100	-950	-2.16	1,372	-
[9285]	26/07/28	44,400	44,400	44,000	44,050	-350	-0.79	136	-
[9285]	26/07/27	44,500	44,550	43,850	44,400	+50	+0.11	465	-
[9285]	26/07/24	44,500	44,500	43,850	44,350	+100	+0.23	295	-
[9285]	26/07/23	44,300	44,300	43,850	44,250	+250	+0.57	158	-
[9285]	26/07/22	43,800	44,250	43,800	44,000	+200	+0.46	206	-
[9285]	26/07/21	44,200	44,200	43,300	43,800	+450	+1.04	422	-
[9285]	26/07/17	44,000	44,350	43,000	43,350	-650	-1.48	821	-
[9285]	26/07/16	44,150	44,300	44,000	44,000	-400	-0.90	566	-
[9285]	26/07/15	44,200	44,400	44,050	44,400	+150	+0.34	176	-
[9285]	26/07/14	44,200	44,350	44,150	44,250	0	0.00	224	-
[9285]	26/07/13	44,350	44,600	44,200	44,250	-450	-1.01	370	-
[9285]	26/07/10	44,700	44,800	44,500	44,700	-50	-0.11	172	-
[9285]	26/07/09	44,600	44,800	44,350	44,750	+50	+0.11	226	-
[9285]	26/07/08	44,500	44,850	44,350	44,700	+50	+0.11	262	-
[9285]	26/07/07	44,600	44,800	44,500	44,650	-100	-0.22	198	-
[9285]	26/07/06	44,500	44,800	44,350	44,750	+300	+0.67	383	-
[9285]	26/07/03	44,200	44,550	44,200	44,450	+350	+0.79	214	-
[9285]	26/07/02	44,600	44,750	44,050	44,100	-500	-1.12	2,441	-
[9285]	26/07/01	45,100	45,100	44,550	44,600	-300	-0.67	628	-
[9285]	26/06/30	45,800	45,800	44,550	44,900	-900	-1.97	988	-
[9285]	26/06/29	46,050	46,750	45,800	45,800	-2,850	-5.86	1,866	-
[9285]	26/06/26	48,400	48,650	48,050	48,650	+150	+0.31	323	-
[9285]	26/06/25	48,800	48,800	48,450	48,500	-100	-0.21	202	-
[9285]	26/06/24	48,550	48,850	48,300	48,600	0	0.00	224	-
[9285]	26/06/23	48,700	49,000	48,600	48,600	-100	-0.21	120	-
[9285]	26/06/22	48,900	49,000	48,600	48,700	-200	-0.41	316	-
[9285]	26/06/19	48,750	49,150	48,650	48,900	+150	+0.31	232	-
[9285]	26/06/18	49,400	49,400	48,550	48,750	-250	-0.51	109	-
[9285]	26/06/17	48,500	49,000	48,400	49,000	+500	+1.03	215	-
[9285]	26/06/16	48,800	48,800	48,350	48,500	-300	-0.61	94	-
[9285]	26/06/15	47,850	49,000	47,800	48,800	+1,100	+2.31	343	-
[9285]	26/06/12	47,500	47,800	47,300	47,700	+250	+0.53	109	-
[9285]	26/06/11	46,000	47,450	46,000	47,450	+50	+0.11	590	-
[9285]	26/06/10	47,400	47,550	47,200	47,400	0	0.00	256	-
[9285]	26/06/09	48,200	48,200	47,300	47,400	-800	-1.66	523	-
[9285]	26/06/08	48,050	48,500	47,550	48,200	+150	+0.31	234	-
[9285]	26/06/05	47,500	48,150	47,450	48,050	+600	+1.26	222	-
[9285]	26/06/04	48,050	48,050	47,450	47,450	-600	-1.25	209	-
[9285]	26/06/03	48,700	48,700	47,700	48,050	+650	+1.37	266	-
[9285]	26/06/02	49,000	49,000	47,300	47,400	-1,100	-2.27	286	-
[9285]	26/06/01	48,950	49,350	47,100	48,500	-450	-0.92	891	-
[9285]	26/05/29	48,150	49,000	48,100	48,950	+1,000	+2.09	593	-
[9285]	26/05/28	48,000	48,750	47,950	47,950	-1,450	-2.94	2,489	-
[9285]	26/05/27	49,550	49,550	49,250	49,400	-100	-0.20	572	-
[9285]	26/05/26	49,450	49,600	49,150	49,500	+50	+0.10	190	-
[9285]	26/05/25	49,650	49,650	49,000	49,450	-250	-0.50	310	-
[9285]	26/05/22	49,600	49,700	49,350	49,700	+100	+0.20	140	-
[9285]	26/05/21	49,400	49,750	49,100	49,600	+600	+1.22	189	-
[9285]	26/05/20	49,550	49,550	49,000	49,000	-450	-0.91	273	-
[9285]	26/05/19	49,500	49,600	49,450	49,450	-50	-0.10	495	-
[9285]	26/05/18	49,600	49,800	49,500	49,500	-150	-0.30	189	-
[9285]	26/05/15	49,650	49,800	49,500	49,650	-150	-0.30	758	-
[9285]	26/05/14	49,850	50,000	49,750	49,800	-50	-0.10	161	-
[9285]	26/05/13	50,000	50,100	49,800	49,850	-100	-0.20	188	-
[9285]	26/05/12	50,400	50,400	49,900	49,950	-250	-0.50	151	-
[9285]	26/05/11	50,500	50,500	50,000	50,200	-400	-0.79	87	-
[9285]	26/05/08	49,900	50,600	49,800	50,600	+700	+1.40	511	-
[9285]	26/05/07	50,000	50,000	49,850	49,900	-100	-0.20	221	-
[9285]	26/05/01	49,900	50,000	49,850	50,000	0	0.00	219	-
[9285]	26/04/30	50,000	50,000	49,900	50,000	+50	+0.10	96	-
[9285]	26/04/28	50,200	50,200	49,950	49,950	-150	-0.30	185	-
[9285]	26/04/27	50,000	50,200	49,900	50,100	+100	+0.20	230	-
[9285]	26/04/24	50,500	50,500	50,000	50,000	-200	-0.40	430	-
[9285]	26/04/23	50,300	50,300	50,200	50,200	-100	-0.20	39	-
[9285]	26/04/22	50,200	50,300	50,100	50,300	0	0.00	98	-
[9285]	26/04/21	50,400	50,500	50,100	50,300	+300	+0.60	157	-
[9285]	26/04/20	51,200	51,200	50,000	50,000	-1,200	-2.34	412	-
[9285]	26/04/17	51,100	51,200	50,900	51,200	+100	+0.20	259	-
[9285]	26/04/16	50,900	51,100	50,800	51,100	+200	+0.39	69	-
[9285]	26/04/15	51,000	51,100	50,800	50,900	+200	+0.39	202	-
[9285]	26/04/14	50,300	50,700	50,300	50,700	+200	+0.40	720	-
[9285]	26/04/13	50,300	50,500	50,300	50,500	+500	+1.00	181	-
[9285]	26/04/10	51,400	51,600	50,000	50,000	-1,400	-2.72	919	-
[9285]	26/04/09	51,700	51,700	51,300	51,400	-200	-0.39	174	-
[9285]	26/04/08	51,600	51,700	51,400	51,600	+600	+1.18	137	-
[9285]	26/04/07	51,600	51,700	51,000	51,000	-500	-0.97	183	-
[9285]	26/04/06	51,300	51,700	51,100	51,500	-200	-0.39	209	-
[9285]	26/04/03	50,500	51,700	50,500	51,700	+900	+1.77	495	-
[9285]	26/04/02	50,400	50,800	50,000	50,800	+600	+1.20	331	-
[9285]	26/04/01	50,200	50,800	50,100	50,200	+100	+0.20	452	-
[9285]	26/03/31	50,300	50,300	49,800	50,100	-500	-0.99	365	-
[9285]	26/03/30	50,000	51,500	49,600	50,600	+600	+1.20	926	-
[9285]	26/03/27	50,000	50,100	49,800	50,000	-100	-0.20	370	-
[9285]	26/03/26	50,600	50,900	49,950	50,100	-700	-1.38	1,129	-
[9285]	26/03/25	50,900	51,200	50,600	50,800	+100	+0.20	284	-
[9285]	26/03/24	50,400	50,700	50,300	50,700	+300	+0.60	558	-
[9285]	26/03/23	50,200	50,400	50,200	50,400	-400	-0.79	190	-
[9285]	26/03/19	51,400	51,500	50,700	50,800	-600	-1.17	239	-
[9285]	26/03/18	51,300	51,500	51,200	51,400	-100	-0.19	158	-
[9285]	26/03/17	52,200	52,200	51,500	51,500	-600	-1.15	98	-
[9285]	26/03/16	51,300	52,100	51,300	52,100	+800	+1.56	280	-
[9285]	26/03/13	51,300	51,600	51,200	51,300	+200	+0.39	82	-
[9285]	26/03/12	52,600	52,600	51,100	51,100	-600	-1.16	274	-
[9285]	26/03/11	50,800	52,200	50,800	51,700	+700	+1.37	689	-
[9285]	26/03/10	50,600	51,100	50,500	51,000	-200	-0.39	481	-
[9285]	26/03/09	50,800	51,200	50,000	51,200	+200	+0.39	783	-
[9285]	26/03/06	50,700	51,300	50,700	51,000	-400	-0.78	172	-
[9285]	26/03/05	51,100	51,400	50,600	51,400	+400	+0.78	246	-
[9285]	26/03/04	51,200	51,800	50,100	51,000	-400	-0.78	947	-
[9285]	26/03/03	52,700	52,700	51,400	51,400	-1,400	-2.65	390	-
[9285]	26/03/02	51,300	53,000	50,800	52,800	-500	-0.94	535	-
[9285]	26/02/27	52,500	53,600	52,400	53,300	+200	+0.38	625	-
[9285]	26/02/26	52,200	53,100	52,100	53,100	+900	+1.72	485	-
[9285]	26/02/25	51,500	52,200	51,300	52,200	+800	+1.56	502	-
[9285]	26/02/24	51,200	51,500	51,200	51,400	-200	-0.39	228	-
[9285]	26/02/20	50,600	51,600	50,500	51,600	+1,000	+1.98	312	-
[9285]	26/02/19	51,600	51,900	50,400	50,600	-1,000	-1.94	862	-
[9285]	26/02/18	51,500	51,700	51,300	51,600	+100	+0.19	194	-
[9285]	26/02/17	50,900	51,900	50,900	51,500	+200	+0.39	449	-
[9285]	26/02/16	51,000	51,300	50,700	51,300	+500	+0.98	299	-
[9285]	26/02/13	50,700	51,000	50,600	50,800	+100	+0.20	243	-
[9285]	26/02/12	50,000	51,600	50,000	50,700	+600	+1.20	789	-
[9285]	26/02/10	50,000	50,200	50,000	50,100	+200	+0.40	195	-
[9285]	26/02/09	50,000	50,100	49,850	49,900	-50	-0.10	267	-
[9285]	26/02/06	50,100	50,100	49,950	49,950	-50	-0.10	349	-
[9285]	26/02/05	50,200	50,200	50,000	50,000	-100	-0.20	180	-
[9285]	26/02/04	50,000	50,300	50,000	50,100	+100	+0.20	370	-
[9285]	26/02/03	50,000	50,200	50,000	50,000	0	0.00	243	-
[9285]	26/02/02	50,000	50,300	49,850	50,000	-300	-0.60	281	-
[9285]	26/01/30	49,900	50,500	49,850	50,300	+550	+1.11	822	-
[9285]	26/01/29	49,750	49,800	49,600	49,750	0	0.00	643	-
[9285]	26/01/28	49,850	49,850	49,700	49,750	-100	-0.20	169	-
[9285]	26/01/27	49,800	49,850	49,600	49,850	+150	+0.30	817	-
[9285]	26/01/26	49,650	49,750	49,600	49,700	+50	+0.10	807	-
[9285]	26/01/23	49,800	49,800	49,650	49,650	-150	-0.30	134	-
[9285]	26/01/22	49,600	49,800	49,600	49,800	+200	+0.40	320	-
[9285]	26/01/21	51,000	51,000	49,600	49,600	-1,000	-1.98	1,071	-
[9285]	26/01/20	50,600	50,800	50,300	50,600	-100	-0.20	274	-
[9285]	26/01/19	50,500	50,700	50,300	50,700	0	0.00	285	-
[9285]	26/01/16	50,700	50,700	50,500	50,700	+200	+0.40	71	-
[9285]	26/01/15	50,300	50,600	50,200	50,500	+200	+0.40	308	-
[9285]	26/01/14	50,600	50,600	50,300	50,300	-300	-0.59	371	-
[9285]	26/01/13	50,400	50,600	50,100	50,600	0	0.00	1,025	-
[9285]	26/01/09	50,500	50,600	50,400	50,600	+100	+0.20	297	-
[9285]	26/01/08	50,300	50,600	50,100	50,500	+100	+0.20	610	-
[9285]	26/01/07	50,500	50,600	50,100	50,400	0	0.00	386	-
[9285]	26/01/06	50,500	50,700	50,400	50,400	-300	-0.59	385	-
[9285]	26/01/05	50,600	50,800	50,500	50,700	0	0.00	740	-
[9285]	25/12/30	51,800	51,800	50,500	50,700	-1,100	-2.12	531	-
[9285]	25/12/29	50,400	52,100	50,400	51,800	-500	-0.96	1,613	-
[9285]	25/12/26	52,700	53,300	51,400	52,300	-1,100	-2.06	1,745	-
[9285]	25/12/25	53,000	53,400	52,900	53,400	+500	+0.95	1,567	-
[9285]	25/12/24	53,000	53,000	52,800	52,900	-100	-0.19	337	-
[9285]	25/12/23	53,000	53,000	52,600	53,000	+200	+0.38	328	-
[9285]	25/12/22	52,900	53,300	52,400	52,800	+200	+0.38	571	-
[9285]	25/12/19	52,300	52,600	51,900	52,600	+300	+0.57	855	-
[9285]	25/12/18	53,000	53,100	52,000	52,300	-900	-1.69	754	-
[9285]	25/12/17	53,100	53,200	53,000	53,200	0	0.00	179	-
[9285]	25/12/16	53,400	53,500	53,100	53,200	-400	-0.75	334	-
[9285]	25/12/15	54,000	54,000	53,400	53,600	-400	-0.74	444	-
[9285]	25/12/12	53,800	54,100	53,800	54,000	-100	-0.18	350	-
[9285]	25/12/11	54,300	54,300	53,900	54,100	-200	-0.37	339	-
[9285]	25/12/10	54,200	54,400	53,900	54,300	+400	+0.74	333	-
[9285]	25/12/09	54,300	54,400	53,600	53,900	-300	-0.55	748	-
[9285]	25/12/08	54,200	54,400	54,000	54,200	0	0.00	261	-
[9285]	25/12/05	54,100	54,200	53,800	54,200	+100	+0.18	256	-
[9285]	25/12/04	54,100	54,100	53,800	54,100	+100	+0.19	322	-
[9285]	25/12/03	53,600	54,100	53,600	54,000	+400	+0.75	566	-
[9285]	25/12/02	54,000	54,100	53,600	53,600	-300	-0.56	288	-
[9285]	25/12/01	54,000	54,100	53,600	53,900	-100	-0.19	511	-
[9285]	25/11/28	54,000	54,100	53,800	54,000	0	0.00	234	-
[9285]	25/11/27	53,500	54,500	53,500	54,000	+300	+0.56	1,156	-
[9285]	25/11/26	54,100	54,100	53,500	53,700	-100	-0.19	264	-
[9285]	25/11/25	53,100	54,000	53,100	53,800	+300	+0.56	1,125	-
[9285]	25/11/21	53,100	53,500	52,700	53,500	+400	+0.75	163	-
[9285]	25/11/20	52,900	53,300	52,400	53,100	+300	+0.57	456	-
[9285]	25/11/19	53,000	53,300	52,000	52,800	-100	-0.19	295	-
[9285]	25/11/18	54,100	54,100	52,500	52,900	-800	-1.49	621	-
[9285]	25/11/17	53,900	54,300	53,700	53,700	-200	-0.37	539	-
[9285]	25/11/14	53,700	54,100	53,700	53,900	-200	-0.37	164	-
[9285]	25/11/13	53,900	54,300	53,700	54,100	+200	+0.37	354	-
[9285]	25/11/12	53,200	54,100	53,200	53,900	+600	+1.13	669	-
[9285]	25/11/11	55,000	55,000	53,300	53,300	-900	-1.66	707	-
[9285]	25/11/10	52,000	55,000	52,000	54,200	+2,300	+4.43	1,440	-
[9285]	25/11/07	50,700	52,500	50,700	51,900	+1,950	+3.90	1,975	-
[9285]	25/11/06	49,750	49,950	49,500	49,950	+450	+0.91	799	-
[9285]	25/11/05	49,600	49,700	49,400	49,500	-150	-0.30	340	-
[9285]	25/11/04	49,550	49,700	49,500	49,650	+150	+0.30	422	-
[9285]	25/10/31	49,600	49,750	49,450	49,500	-50	-0.10	250	-
[9285]	25/10/30	49,600	49,650	49,550	49,550	+100	+0.20	158	-
[9285]	25/10/29	49,500	49,600	49,450	49,450	-50	-0.10	225	-
[9285]	25/10/28	49,600	49,650	49,500	49,500	0	0.00	129	-
[9285]	25/10/27	49,600	49,800	49,450	49,500	-350	-0.70	334	-
[9285]	25/10/24	49,150	49,850	49,150	49,850	+100	+0.20	509	-
[9285]	25/10/23	49,550	49,800	49,500	49,750	+200	+0.40	130	-
[9285]	25/10/22	49,900	49,900	49,450	49,550	-300	-0.60	254	-
[9285]	25/10/21	49,950	49,950	49,700	49,850	0	0.00	226	-
[9285]	25/10/20	49,800	49,950	49,750	49,850	-50	-0.10	181	-
[9285]	25/10/17	49,650	49,900	49,650	49,900	+250	+0.50	28	-
[9285]	25/10/16	49,700	49,950	49,650	49,650	-350	-0.70	171	-
[9285]	25/10/15	49,500	50,000	49,300	50,000	+700	+1.42	419	-
[9285]	25/10/14	49,150	49,600	49,150	49,300	-400	-0.80	208	-
[9285]	25/10/10	49,650	49,750	49,550	49,700	+50	+0.10	156	-
[9285]	25/10/09	49,600	49,750	49,450	49,650	-100	-0.20	258	-
[9285]	25/10/08	49,150	50,000	49,000	49,750	+600	+1.22	541	-
[9285]	25/10/07	50,200	50,200	49,150	49,150	-850	-1.70	828	-
[9285]	25/10/06	50,500	50,600	49,950	50,000	-300	-0.60	645	-
[9285]	25/10/03	50,700	50,800	50,300	50,300	-100	-0.20	239	-
[9285]	25/10/02	50,900	50,900	50,400	50,400	0	0.00	386	-
[9285]	25/10/01	51,200	51,200	50,300	50,400	-600	-1.18	226	-
[9285]	25/09/30	50,600	51,600	50,400	51,000	+600	+1.19	448	-
[9285]	25/09/29	50,300	50,500	50,000	50,400	+100	+0.20	420	-
[9285]	25/09/26	50,200	50,300	50,000	50,300	0	0.00	293	-
[9285]	25/09/25	50,500	50,500	50,000	50,300	-200	-0.40	210	-
[9285]	25/09/24	50,500	50,600	50,000	50,500	+200	+0.40	437	-
[9285]	25/09/22	49,750	50,500	49,600	50,300	+650	+1.31	1,069	-
[9285]	25/09/19	49,550	49,650	49,450	49,650	+150	+0.30	430	-
[9285]	25/09/18	49,500	49,600	49,250	49,500	0	0.00	558	-
[9285]	25/09/17	49,250	49,500	49,200	49,500	+200	+0.41	278	-
[9285]	25/09/16	49,300	49,300	49,000	49,300	0	0.00	318	-
[9285]	25/09/12	49,200	49,350	49,050	49,300	-100	-0.20	280	-
[9285]	25/09/11	49,300	49,400	49,100	49,400	-100	-0.20	156	-
[9285]	25/09/10	49,200	49,500	49,150	49,500	+300	+0.61	445	-
[9285]	25/09/09	49,650	49,650	49,200	49,200	-100	-0.20	249	-
[9285]	25/09/08	49,450	49,700	49,250	49,300	-150	-0.30	480	-
[9285]	25/09/05	49,650	49,750	49,450	49,450	-100	-0.20	384	-