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
[9342]	26/10/29	813	813	811	811	-17.0	-2.05	1,200	1,950,582,272
[9342]	26/10/28	852	852	828	828	-25.0	-2.93	600	1,991,469,952
[9342]	26/10/27	853	853	853	853	0	+0.00	500	2,051,598,976
[9342]	26/10/26	853	853	853	853	+15.0	+1.79	200	2,051,598,976
[9342]	26/10/23	818	865	818	838	-10.0	-1.18	3,100	2,015,521,536
[9342]	26/10/22	814	856	797	848	+34.0	+4.18	2,900	2,039,573,120
[9342]	26/10/21	815	830	814	814	+2.0	+0.25	1,300	1,957,797,760
[9342]	26/10/20	857	857	812	812	-46.0	-5.36	2,400	1,952,987,520
[9342]	26/10/19	839	858	837	858	+4.0	+0.47	300	2,063,624,704
[9342]	26/10/16	839	854	839	854	+15.0	+1.79	200	2,054,004,096
[9342]	26/10/15	866	866	839	839	-42.0	-4.77	2,000	2,017,926,784
[9342]	26/10/14	856	882	856	881	+25.0	+2.92	900	2,118,943,360
[9342]	26/10/13	856	857	856	856	-1.0	-0.12	1,400	2,058,814,336
[9342]	26/10/09	863	865	857	857	-8.0	-0.92	700	2,061,219,584
[9342]	26/10/08	865	865	865	865	-1.0	-0.12	100	2,080,460,800
[9342]	26/10/07	866	866	866	866	-15.0	-1.70	500	2,082,865,920
[9342]	26/10/06	859	881	859	881	-4.0	-0.45	900	2,118,943,360
[9342]	26/10/05	888	888	885	885	0	+0.00	700	2,128,563,968
[9342]	26/10/02	868	885	868	885	+7.0	+0.80	400	2,128,563,968
[9342]	26/10/01	898	908	878	878	-5.0	-0.57	400	2,111,727,872
[9342]	26/09/30	876	884	876	883	+8.0	+0.91	1,200	2,123,753,600
[9342]	26/09/29	923	923	837	875	-78.0	-8.18	7,400	2,104,512,384
[9342]	26/09/28	971	990	953	953	-18.0	-1.85	10,500	2,292,114,688
[9342]	26/09/25	965	971	962	971	+6.0	+0.62	2,300	2,335,407,360
[9342]	26/09/24	966	970	955	965	0	+0.00	3,600	2,320,976,384
[9342]	26/09/18	972	978	955	965	-16.0	-1.63	3,500	2,320,976,384
[9342]	26/09/17	965	981	965	981	+1.0	+0.10	600	2,359,459,072
[9342]	26/09/16	965	980	949	980	-7.0	-0.71	1,200	2,357,053,952
[9342]	26/09/15	987	987	978	987	0	+0.00	600	2,373,890,048
[9342]	26/09/14	987	987	987	987	+12.0	+1.23	100	2,373,890,048
[9342]	26/09/11	979	979	968	975	-6.0	-0.61	2,000	2,345,028,096
[9342]	26/09/10	981	981	981	981	+1.0	+0.10	200	2,359,459,072
[9342]	26/09/09	984	989	978	980	-4.0	-0.41	1,900	2,357,053,952
[9342]	26/09/08	993	994	984	984	-11.0	-1.11	1,400	2,366,674,432
[9342]	26/09/07	985	995	982	995	+6.0	+0.61	1,200	2,393,131,264
[9342]	26/09/04	943	990	943	989	+21.0	+2.17	4,100	2,378,700,288
[9342]	26/09/03	979	979	968	968	-11.0	-1.12	400	2,328,192,000
[9342]	26/09/02	968	979	968	979	-6.0	-0.61	2,100	2,354,648,576
[9342]	26/09/01	972	987	970	985	-2.0	-0.20	1,400	2,369,079,552
[9342]	26/08/31	990	990	968	987	-3.0	-0.30	2,300	2,373,890,048
[9342]	26/08/28	990	990	990	990	-5.0	-0.50	400	2,381,105,408
[9342]	26/08/27	950	995	948	995	+55.0	+5.85	5,100	2,393,131,264
[9342]	26/08/26	941	953	940	940	-1.0	-0.11	2,300	2,260,847,616
[9342]	26/08/25	940	953	940	941	0	+0.00	2,500	2,263,252,736
[9342]	26/08/24	935	941	920	941	+6.0	+0.64	3,700	2,263,252,736
[9342]	26/08/21	930	936	916	935	-2.0	-0.21	5,100	2,248,821,760
[9342]	26/08/20	943	943	937	937	+9.0	+0.97	700	2,253,632,000
[9342]	26/08/19	920	928	920	928	+6.0	+0.65	1,400	2,231,985,664
[9342]	26/08/18	920	941	920	922	+3.0	+0.33	2,400	2,217,554,688
[9342]	26/08/17	920	927	919	919	-11	-1.18	2,300	-
[9342]	26/08/14	919	930	919	930	+11	+1.20	300	-
[9342]	26/08/13	933	933	918	919	-22	-2.34	5,800	-
[9342]	26/08/12	928	941	928	941	+13	+1.40	200	-
[9342]	26/08/10	910	946	910	928	+9	+0.98	4,700	-
[9342]	26/08/07	930	936	919	919	-1	-0.11	3,800	-
[9342]	26/08/06	930	932	907	920	-10	-1.08	4,400	-
[9342]	26/08/05	932	932	918	930	-2	-0.21	800	-
[9342]	26/08/04	920	932	920	932	0	0.00	800	-
[9342]	26/08/03	912	932	904	932	+22	+2.42	3,000	-
[9342]	26/07/31	884	916	884	910	+26	+2.94	4,100	-
[9342]	26/07/30	884	884	884	884	0	0.00	500	-
[9342]	26/07/29	884	898	858	884	0	0.00	3,400	-
[9342]	26/07/28	865	884	842	884	+34	+4.00	1,500	-
[9342]	26/07/27	825	850	790	850	+32	+3.91	3,900	-
[9342]	26/07/24	807	818	807	818	-1	-0.12	600	-
[9342]	26/07/23	827	827	801	819	-3	-0.36	2,200	-
[9342]	26/07/22	867	867	800	822	-15	-1.79	6,900	-
[9342]	26/07/21	797	930	797	837	+55	+7.03	38,700	-
[9342]	26/07/17	781	821	777	782	-44	-5.33	5,100	-
[9342]	26/07/16	815	826	813	826	-3	-0.36	1,000	-
[9342]	26/07/15	806	829	806	829	+18	+2.22	800	-
[9342]	26/07/14	832	832	800	811	-21	-2.52	5,400	-
[9342]	26/07/13	820	845	820	832	+18	+2.21	3,600	-
[9342]	26/07/10	829	836	814	814	-7	-0.85	4,000	-
[9342]	26/07/09	834	839	810	821	-9	-1.08	4,100	-
[9342]	26/07/08	830	853	830	830	0	0.00	2,000	-
[9342]	26/07/07	841	841	830	830	-10	-1.19	1,300	-
[9342]	26/07/06	833	840	833	840	-8	-0.94	1,600	-
[9342]	26/07/03	821	855	821	848	+27	+3.29	2,500	-
[9342]	26/07/02	826	844	812	821	-1	-0.12	2,700	-
[9342]	26/07/01	808	823	808	822	+2	+0.24	1,300	-
[9342]	26/06/30	810	820	810	820	+7	+0.86	600	-
[9342]	26/06/29	813	813	813	813	+3	+0.37	200	-
[9342]	26/06/26	796	811	793	810	-1	-0.12	1,000	-
[9342]	26/06/25	819	819	785	811	-1	-0.12	1,900	-
[9342]	26/06/24	820	820	812	812	0	0.00	500	-
[9342]	26/06/23	791	815	775	812	+17	+2.14	2,900	-
[9342]	26/06/22	819	819	790	795	-11	-1.36	4,100	-
[9342]	26/06/19	805	806	792	806	+1	+0.12	4,500	-
[9342]	26/06/18	804	805	790	805	+13	+1.64	2,100	-
[9342]	26/06/17	789	810	788	792	+3	+0.38	7,800	-
[9342]	26/06/16	787	795	776	789	+7	+0.90	4,600	-
[9342]	26/06/15	797	797	780	782	-2	-0.26	2,800	-
[9342]	26/06/12	789	794	772	784	-5	-0.63	2,400	-
[9342]	26/06/11	774	789	759	789	+15	+1.94	2,400	-
[9342]	26/06/10	758	775	758	774	+1	+0.13	2,500	-
[9342]	26/06/09	790	790	751	773	-17	-2.15	2,700	-
[9342]	26/06/08	795	798	770	790	-5	-0.63	3,900	-
[9342]	26/06/05	761	800	761	795	+40	+5.30	5,400	-
[9342]	26/06/04	750	771	750	755	-7	-0.92	3,500	-
[9342]	26/06/03	759	776	744	762	+3	+0.40	3,900	-
[9342]	26/06/02	758	762	738	759	0	0.00	3,600	-
[9342]	26/06/01	793	793	759	759	-19	-2.44	2,800	-
[9342]	26/05/29	767	780	767	778	+11	+1.43	2,300	-
[9342]	26/05/28	768	778	764	767	-12	-1.54	4,800	-
[9342]	26/05/27	785	794	778	779	+6	+0.78	2,400	-
[9342]	26/05/26	796	797	773	773	-20	-2.52	5,100	-
[9342]	26/05/25	817	817	788	793	+6	+0.76	3,700	-
[9342]	26/05/22	791	803	785	787	-9.0	-1.13	3,600	-
[9342]	26/05/21	788	800	780	796	+8.0	+1.02	10,900	-
[9342]	26/05/20	820	821	788	788	-29.0	-3.55	5,400	-
[9342]	26/05/19	823	845	778	817	-20.0	-2.39	15,200	-
[9342]	26/05/18	845	845	820	837	-8.0	-0.95	3,800	-
[9342]	26/05/15	813	845	813	845	+25.0	+3.05	4,900	-
[9342]	26/05/14	886	886	815	820	-67.0	-7.55	13,600	-
[9342]	26/05/13	880	888	872	887	+16.0	+1.84	3,100	-
[9342]	26/05/12	903	903	871	871	-39.0	-4.29	10,600	-
[9342]	26/05/11	912	925	910	910	-2.0	-0.22	4,200	-
[9342]	26/05/08	916	926	911	912	-10.0	-1.08	900	-
[9342]	26/05/07	923	924	922	922	0	+0.00	900	-
[9342]	26/05/01	921	955	921	922	+1.0	+0.11	3,300	-
[9342]	26/04/30	922	923	908	921	+8.0	+0.88	1,100	-
[9342]	26/04/28	910	913	906	913	-8.0	-0.87	2,200	-
[9342]	26/04/27	954	954	910	921	-23	-2.44	5,700	-
[9342]	26/04/24	937	944	924	944	+8	+0.85	1,300	-
[9342]	26/04/23	951	952	921	936	-15	-1.58	6,000	-
[9342]	26/04/22	984	984	950	951	-36	-3.65	5,600	-
[9342]	26/04/21	992	997	982	987	-11	-1.10	3,200	-
[9342]	26/04/20	1,021	1,021	997	998	-8	-0.80	3,900	-
[9342]	26/04/17	1,032	1,032	999	1,006	+1	+0.10	5,100	-
[9342]	26/04/16	1,033	1,033	1,003	1,005	+2	+0.20	5,200	-
[9342]	26/04/15	1,040	1,040	965	1,003	-7	-0.69	24,200	-
[9342]	26/04/14	975	1,064	975	1,010	+20	+2.02	41,600	-
[9342]	26/04/13	957	990	930	990	+33	+3.45	9,300	-
[9342]	26/04/10	960	960	911	957	-3	-0.31	12,400	-
[9342]	26/04/09	923	960	916	960	+36	+3.90	8,400	-
[9342]	26/04/08	904	928	904	924	+20	+2.21	5,200	-
[9342]	26/04/07	904	921	903	904	+2	+0.22	3,500	-
[9342]	26/04/06	922	934	902	902	-12	-1.31	6,500	-
[9342]	26/04/03	901	925	901	914	+13	+1.44	6,000	-
[9342]	26/04/02	935	970	900	901	-13	-1.42	19,900	-
[9342]	26/04/01	911	925	910	914	+3	+0.33	4,000	-
[9342]	26/03/31	900	914	893	911	+11	+1.22	3,900	-
[9342]	26/03/30	910	910	876	900	-6	-0.66	6,300	-
[9342]	26/03/27	901	918	895	906	-5	-0.55	11,400	-
[9342]	26/03/26	942	943	911	911	-24	-2.57	7,100	-
[9342]	26/03/25	917	940	900	935	+9	+0.97	21,900	-
[9342]	26/03/24	895	938	876	926	+16	+1.76	71,100	-
[9342]	26/03/23	1,030	1,050	910	910	-300	-24.79	130,900	-
[9342]	26/03/19	1,239	1,239	1,210	1,210	－	－	300	-
[9342]	26/03/18	－	－	－	1,249	－	－	0	-
[9342]	26/03/17	1,246	1,250	1,202	1,249	-1	-0.08	2,700	-
[9342]	26/03/16	1,250	1,250	1,250	1,250	0	0.00	500	-
[9342]	26/03/13	1,250	1,250	1,250	1,250	+1	+0.08	300	-
[9342]	26/03/12	1,249	1,249	1,249	1,249	-6	-0.48	500	-
[9342]	26/03/11	1,265	1,265	1,235	1,255	0	0.00	1,600	-
[9342]	26/03/10	1,267	1,267	1,237	1,255	-12	-0.95	2,500	-
[9342]	26/03/09	1,121	1,269	1,100	1,267	-4	-0.31	9,000	-
[9342]	26/03/06	1,242	1,271	1,242	1,271	+15	+1.19	1,200	-
[9342]	26/03/05	1,275	1,276	1,256	1,256	+6	+0.48	2,200	-
[9342]	26/03/04	1,256	1,272	1,250	1,250	-25	-1.96	7,500	-
[9342]	26/03/03	1,260	1,275	1,260	1,275	+5	+0.39	2,300	-
[9342]	26/03/02	1,248	1,270	1,246	1,270	+7	+0.55	4,600	-
[9342]	26/02/27	1,259	1,268	1,255	1,263	-1	-0.08	2,500	-
[9342]	26/02/26	1,259	1,270	1,255	1,264	-1	-0.08	6,700	-
[9342]	26/02/25	1,264	1,277	1,234	1,265	-2	-0.16	4,900	-
[9342]	26/02/24	1,267	1,267	1,267	1,267	0	0.00	300	-
[9342]	26/02/20	1,283	1,283	1,255	1,267	-12	-0.94	1,900	-
[9342]	26/02/19	1,280	1,280	1,250	1,279	+5	+0.39	5,800	-
[9342]	26/02/18	1,269	1,274	1,264	1,274	0	0.00	4,300	-
[9342]	26/02/17	1,230	1,275	1,220	1,274	+44	+3.58	6,600	-
[9342]	26/02/16	1,208	1,230	1,183	1,230	+23	+1.91	8,200	-
[9342]	26/02/13	1,160	1,217	1,154	1,207	+42	+3.61	10,700	-
[9342]	26/02/12	1,140	1,165	1,139	1,165	+32	+2.82	9,100	-
[9342]	26/02/10	1,140	1,144	1,103	1,133	-8	-0.70	7,600	-
[9342]	26/02/09	1,257	1,270	1,141	1,141	-122	-9.66	6,400	-
[9342]	26/02/06	1,264	1,267	1,250	1,263	0	0.00	1,300	-
[9342]	26/02/05	1,251	1,279	1,251	1,263	-6	-0.47	3,500	-
[9342]	26/02/04	1,240	1,269	1,238	1,269	0	0.00	5,900	-
[9342]	26/02/03	1,269	1,269	1,269	1,269	0	0.00	100	-
[9342]	26/02/02	1,265	1,271	1,235	1,269	+9	+0.71	4,700	-
[9342]	26/01/30	1,259	1,266	1,255	1,260	+1	+0.08	2,700	-
[9342]	26/01/29	1,256	1,270	1,256	1,259	+3	+0.24	8,300	-
[9342]	26/01/28	1,204	1,256	1,204	1,256	+27	+2.20	3,600	-
[9342]	26/01/27	1,221	1,241	1,201	1,229	+1	+0.08	7,000	-
[9342]	26/01/26	1,243	1,243	1,213	1,228	-9	-0.73	2,000	-
[9342]	26/01/23	1,242	1,243	1,236	1,237	-14	-1.12	3,700	-
[9342]	26/01/22	1,251	1,268	1,248	1,251	-19	-1.50	7,800	-
[9342]	26/01/21	1,231	1,285	1,231	1,270	+16	+1.28	10,000	-
[9342]	26/01/20	1,220	1,254	1,216	1,254	+39	+3.21	7,500	-
[9342]	26/01/19	1,226	1,226	1,215	1,215	-7	-0.57	5,700	-
[9342]	26/01/16	1,222	1,222	1,212	1,222	0	0.00	3,700	-
[9342]	26/01/15	1,215	1,222	1,203	1,222	+17	+1.41	5,300	-
[9342]	26/01/14	1,205	1,218	1,200	1,205	-7	-0.58	10,800	-
[9342]	26/01/13	1,216	1,230	1,200	1,212	-4	-0.33	9,300	-
[9342]	26/01/09	1,225	1,232	1,214	1,216	-3	-0.25	10,200	-
[9342]	26/01/08	1,133	1,296	1,133	1,219	+87	+7.69	30,800	-
[9342]	26/01/07	1,128	1,140	1,121	1,132	+4	+0.35	5,900	-
[9342]	26/01/06	1,088	1,136	1,088	1,128	+39	+3.58	10,700	-
[9342]	26/01/05	1,080	1,109	1,048	1,089	-13	-1.18	10,900	-
[9342]	25/12/30	1,106	1,118	1,095	1,102	+10	+0.92	9,700	-
[9342]	25/12/29	1,034	1,095	1,012	1,092	+70	+6.85	14,500	-
[9342]	25/12/26	1,034	1,034	1,013	1,022	0	0.00	6,200	-
[9342]	25/12/25	1,036	1,036	1,010	1,022	+7	+0.69	9,700	-
[9342]	25/12/24	1,030	1,030	1,005	1,015	-6	-0.59	7,200	-
[9342]	25/12/23	1,040	1,040	1,002	1,021	+11	+1.09	5,300	-
[9342]	25/12/22	1,040	1,040	1,002	1,010	-29	-2.79	3,500	-
[9342]	25/12/19	1,004	1,039	1,004	1,039	+24	+2.36	7,200	-
[9342]	25/12/18	1,002	1,016	1,001	1,015	+13	+1.30	3,500	-
[9342]	25/12/17	1,013	1,023	1,002	1,002	-20	-1.96	3,800	-
[9342]	25/12/16	999	1,024	999	1,022	+24	+2.40	6,500	-
[9342]	25/12/15	980	1,012	980	998	+17	+1.73	5,900	-
[9342]	25/12/12	984	1,000	979	981	-18	-1.80	5,400	-
[9342]	25/12/11	965	1,018	950	999	+32	+3.31	8,700	-
[9342]	25/12/10	921	967	915	967	+61	+6.73	18,100	-
[9342]	25/12/09	909	918	905	906	+2	+0.22	3,900	-
[9342]	25/12/08	891	917	884	904	+3	+0.33	13,800	-
[9342]	25/12/05	905	918	899	901	-10	-1.10	3,200	-
[9342]	25/12/04	910	920	891	911	+1	+0.11	10,900	-
[9342]	25/12/03	939	939	900	910	-29	-3.09	9,500	-
[9342]	25/12/02	957	957	939	939	-13	-1.37	4,900	-
[9342]	25/12/01	971	971	950	952	-13	-1.35	6,600	-
[9342]	25/11/28	970	970	960	965	-27	-2.72	9,600	-
[9342]	25/11/27	964	992	964	992	+34	+3.55	5,100	-
[9342]	25/11/26	953	958	952	958	+2	+0.21	4,000	-
[9342]	25/11/25	962	969	955	956	-3	-0.31	3,200	-
[9342]	25/11/21	938	967	938	959	+19	+2.02	6,500	-
[9342]	25/11/20	962	972	939	940	-22	-2.29	13,600	-
[9342]	25/11/19	976	985	960	962	+1	+0.10	7,500	-
[9342]	25/11/18	982	982	960	961	-36	-3.61	12,900	-
[9342]	25/11/17	1,035	1,036	990	997	-38	-3.67	14,400	-
[9342]	25/11/14	1,028	1,071	1,028	1,035	-113	-9.84	31,400	-
[9342]	25/11/13	1,161	1,180	1,134	1,148	-13	-1.12	8,700	-
[9342]	25/11/12	1,124	1,174	1,117	1,161	+44	+3.94	8,600	-
[9342]	25/11/11	1,111	1,125	1,111	1,117	+6	+0.54	5,100	-
[9342]	25/11/10	1,115	1,118	1,101	1,111	-12	-1.07	1,300	-
[9342]	25/11/07	1,108	1,123	1,108	1,123	+3	+0.27	700	-
[9342]	25/11/06	1,120	1,120	1,115	1,120	+5	+0.45	1,300	-
[9342]	25/11/05	1,124	1,124	1,099	1,115	-5	-0.45	2,600	-
[9342]	25/11/04	1,111	1,125	1,101	1,120	+29	+2.66	2,900	-
[9342]	25/10/31	1,111	1,111	1,090	1,091	-10	-0.91	2,200	-
[9342]	25/10/30	1,106	1,106	1,101	1,101	-3	-0.27	900	-
[9342]	25/10/29	1,101	1,104	1,101	1,104	-6	-0.54	500	-
[9342]	25/10/28	1,116	1,120	1,110	1,110	+5	+0.45	1,100	-
[9342]	25/10/27	1,147	1,148	1,105	1,105	-13	-1.16	4,500	-
[9342]	25/10/24	1,083	1,120	1,083	1,118	+35	+3.23	3,800	-
[9342]	25/10/23	1,100	1,100	1,063	1,083	-23	-2.08	4,200	-
[9342]	25/10/22	1,105	1,122	1,073	1,106	-14	-1.25	3,500	-
[9342]	25/10/21	1,088	1,155	1,075	1,120	+52	+4.87	12,500	-
[9342]	25/10/20	1,083	1,083	1,068	1,068	0	0.00	3,200	-
[9342]	25/10/17	1,088	1,088	1,068	1,068	-20	-1.84	500	-
[9342]	25/10/16	1,088	1,088	1,088	1,088	0	0.00	400	-
[9342]	25/10/15	1,057	1,095	1,057	1,088	+9	+0.83	3,400	-
[9342]	25/10/14	1,060	1,088	1,060	1,079	+13	+1.22	2,600	-
[9342]	25/10/10	1,078	1,080	1,052	1,066	-12	-1.11	4,900	-
[9342]	25/10/09	1,080	1,083	1,078	1,078	-16	-1.46	1,500	-
[9342]	25/10/08	1,091	1,094	1,082	1,094	-3	-0.27	1,800	-
[9342]	25/10/07	1,090	1,097	1,086	1,097	+7	+0.64	2,300	-
[9342]	25/10/06	1,100	1,100	1,080	1,090	-22	-1.98	4,900	-
[9342]	25/10/03	1,125	1,125	1,112	1,112	-22	-1.94	2,800	-
[9342]	25/10/02	1,141	1,165	1,115	1,134	-5	-0.44	3,600	-
[9342]	25/10/01	1,141	1,148	1,139	1,139	-16	-1.39	1,000	-
[9342]	25/09/30	1,142	1,155	1,142	1,155	+7	+0.61	1,000	-
[9342]	25/09/29	1,151	1,154	1,141	1,148	-23	-1.96	8,000	-
[9342]	25/09/26	1,173	1,173	1,154	1,171	-4	-0.34	6,600	-
[9342]	25/09/25	1,168	1,175	1,160	1,175	+18	+1.56	5,700	-
[9342]	25/09/24	1,148	1,167	1,146	1,157	+7	+0.61	7,900	-
[9342]	25/09/22	1,161	1,161	1,150	1,150	+1	+0.09	3,200	-
[9342]	25/09/19	1,158	1,167	1,146	1,149	+9	+0.79	3,500	-
[9342]	25/09/18	1,174	1,174	1,136	1,140	-35	-2.98	11,400	-
[9342]	25/09/17	1,168	1,176	1,162	1,175	+8	+0.69	6,600	-
[9342]	25/09/16	1,179	1,179	1,167	1,167	-12	-1.02	5,500	-
[9342]	25/09/12	1,181	1,183	1,179	1,179	-2	-0.17	2,900	-
[9342]	25/09/11	1,194	1,194	1,181	1,181	-10	-0.84	5,100	-
[9342]	25/09/10	1,213	1,215	1,190	1,191	-26	-2.14	17,100	-
[9342]	25/09/09	1,217	1,226	1,213	1,217	0	0.00	1,400	-
[9342]	25/09/08	1,231	1,231	1,213	1,217	-4	-0.33	3,900	-
[9342]	25/09/05	1,210	1,223	1,205	1,221	+18	+1.50	4,000	-