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
[9365]	26/10/29	1,640	1,640	1,640	1,640	-3.0	-0.18	100	2,404,402,432
[9365]	26/10/28	－	－	－	1,643	－	－	0	-
[9365]	26/10/27	1,610	1,643	1,610	1,643	+33.0	+2.05	900	2,408,800,768
[9365]	26/10/26	1,622	1,622	1,610	1,610	-13.0	-0.80	300	2,360,419,328
[9365]	26/10/23	1,605	1,663	1,605	1,623	-1.0	-0.06	1,600	2,379,478,784
[9365]	26/10/22	1,642	1,642	1,624	1,624	-19.0	-1.16	400	2,380,944,896
[9365]	26/10/21	1,643	1,643	1,643	1,643	0	+0.00	100	2,408,800,768
[9365]	26/10/20	1,643	1,643	1,643	1,643	0	+0.00	100	2,408,800,768
[9365]	26/10/19	1,644	1,644	1,614	1,643	-1.0	-0.06	500	2,408,800,768
[9365]	26/10/16	1,624	1,644	1,624	1,644	+20.0	+1.23	200	2,410,266,880
[9365]	26/10/15	1,636	1,636	1,590	1,624	-12.0	-0.73	900	2,380,944,896
[9365]	26/10/14	1,636	1,636	1,636	1,636	-4.0	-0.24	100	2,398,537,984
[9365]	26/10/13	1,645	1,645	1,591	1,640	-5.0	-0.30	1,100	2,404,402,432
[9365]	26/10/09	1,652	1,652	1,645	1,645	+33.0	+2.05	600	2,411,732,736
[9365]	26/10/08	1,615	1,615	1,612	1,612	-1.0	-0.06	300	2,363,351,552
[9365]	26/10/07	－	－	－	1,613	－	－	0	-
[9365]	26/10/06	1,653	1,653	1,613	1,613	0	+0.00	200	2,364,817,664
[9365]	26/10/05	1,625	1,640	1,613	1,613	+6.0	+0.37	500	2,364,817,664
[9365]	26/10/02	－	－	－	1,607	－	－	0	-
[9365]	26/10/01	1,607	1,607	1,602	1,607	+2.0	+0.12	500	2,356,020,992
[9365]	26/09/30	1,605	1,605	1,605	1,605	-31.0	-1.89	200	2,353,088,768
[9365]	26/09/29	1,636	1,636	1,636	1,636	-40.0	-2.39	100	2,398,537,984
[9365]	26/09/28	1,668	1,676	1,668	1,676	+8.0	+0.48	200	2,457,181,952
[9365]	26/09/25	1,674	1,674	1,659	1,668	+8.0	+0.48	1,200	2,445,453,056
[9365]	26/09/24	1,660	1,660	1,660	1,660	0	+0.00	400	2,433,724,416
[9365]	26/09/18	1,660	1,660	1,660	1,660	+26.0	+1.59	200	2,433,724,416
[9365]	26/09/17	1,628	1,634	1,628	1,634	+2.0	+0.12	300	2,395,605,760
[9365]	26/09/16	1,632	1,632	1,632	1,632	+2.0	+0.12	100	2,392,673,536
[9365]	26/09/15	1,601	1,630	1,601	1,630	+25.0	+1.56	700	2,389,741,312
[9365]	26/09/14	1,622	1,622	1,605	1,605	-57.0	-3.43	900	2,353,088,768
[9365]	26/09/11	－	－	－	1,662	－	－	0	-
[9365]	26/09/10	1,662	1,662	1,662	1,662	0	+0.00	400	2,436,656,640
[9365]	26/09/09	1,640	1,662	1,622	1,662	+22.0	+1.34	1,300	2,436,656,640
[9365]	26/09/08	－	－	－	1,640	－	－	0	-
[9365]	26/09/07	1,640	1,640	1,640	1,640	-8.0	-0.49	300	2,404,402,432
[9365]	26/09/04	1,648	1,648	1,648	1,648	-1.0	-0.06	700	2,416,131,072
[9365]	26/09/03	1,648	1,649	1,648	1,649	-1.0	-0.06	600	2,417,597,184
[9365]	26/09/02	1,650	1,650	1,650	1,650	+20.0	+1.23	100	2,419,063,296
[9365]	26/09/01	1,605	1,630	1,605	1,630	+26.0	+1.62	500	2,389,741,312
[9365]	26/08/31	1,635	1,635	1,604	1,604	-16.0	-0.99	1,800	2,351,622,912
[9365]	26/08/28	1,637	1,637	1,618	1,620	+3.0	+0.19	300	2,375,080,448
[9365]	26/08/27	1,617	1,617	1,617	1,617	-49.0	-2.94	100	2,370,682,112
[9365]	26/08/26	－	－	－	1,666	－	－	0	-
[9365]	26/08/25	1,634	1,666	1,627	1,666	+47	+2.90	1,100	-
[9365]	26/08/24	1,635	1,635	1,619	1,619	-16	-0.98	1,300	-
[9365]	26/08/21	1,635	1,635	1,635	1,635	+24	+1.49	100	-
[9365]	26/08/20	1,611	1,635	1,611	1,611	+3	+0.19	300	-
[9365]	26/08/19	1,610	1,645	1,608	1,608	0	0.00	500	-
[9365]	26/08/18	1,645	1,645	1,608	1,608	-6	-0.37	400	-
[9365]	26/08/17	1,614	1,614	1,614	1,614	0	0.00	100	-
[9365]	26/08/14	1,606	1,653	1,600	1,614	+8	+0.50	1,600	-
[9365]	26/08/13	1,674	1,674	1,593	1,606	-68	-4.06	4,800	-
[9365]	26/08/12	1,674	1,674	1,674	1,674	0	0.00	200	-
[9365]	26/08/10	1,674	1,674	1,674	1,674	+14	+0.84	500	-
[9365]	26/08/07	1,660	1,660	1,660	1,660	－	－	100	-
[9365]	26/08/06	－	－	－	1,664	－	－	0	-
[9365]	26/08/05	1,670	1,670	1,625	1,664	-19	-1.13	4,100	-
[9365]	26/08/04	1,646	1,683	1,644	1,683	-1	-0.06	300	-
[9365]	26/08/03	1,645	1,685	1,645	1,684	-1	-0.06	600	-
[9365]	26/07/31	1,648	1,685	1,648	1,685	－	－	300	-
[9365]	26/07/30	－	－	－	1,688	－	－	0	-
[9365]	26/07/29	1,652	1,688	1,626	1,688	+36	+2.18	400	-
[9365]	26/07/28	1,649	1,697	1,619	1,652	+3	+0.18	1,900	-
[9365]	26/07/27	1,700	1,715	1,629	1,649	-51	-3.00	4,900	-
[9365]	26/07/24	1,655	1,700	1,655	1,700	+50	+3.03	2,200	-
[9365]	26/07/23	1,640	1,650	1,640	1,650	+10	+0.61	900	-
[9365]	26/07/22	1,620	1,640	1,620	1,640	+43	+2.69	1,300	-
[9365]	26/07/21	1,619	1,619	1,597	1,597	+17	+1.08	800	-
[9365]	26/07/17	1,582	1,582	1,580	1,580	+6	+0.38	400	-
[9365]	26/07/16	1,574	1,574	1,574	1,574	－	－	100	-
[9365]	26/07/15	－	－	－	1,614	－	－	0	-
[9365]	26/07/14	1,564	1,614	1,564	1,614	+10	+0.62	600	-
[9365]	26/07/13	1,604	1,604	1,575	1,604	-1	-0.06	1,100	-
[9365]	26/07/10	1,599	1,605	1,559	1,605	+13	+0.82	1,900	-
[9365]	26/07/09	1,590	1,600	1,520	1,592	+6	+0.38	1,500	-
[9365]	26/07/08	1,572	1,586	1,572	1,586	+14	+0.89	400	-
[9365]	26/07/07	1,583	1,621	1,572	1,572	-51	-3.14	400	-
[9365]	26/07/06	1,578	1,623	1,535	1,623	+48	+3.05	900	-
[9365]	26/07/03	1,575	1,575	1,575	1,575	-13	-0.82	100	-
[9365]	26/07/02	1,556	1,588	1,556	1,588	+19	+1.21	500	-
[9365]	26/07/01	1,599	1,599	1,554	1,569	-30	-1.88	1,100	-
[9365]	26/06/30	1,539	1,599	1,539	1,599	+66	+4.31	3,400	-
[9365]	26/06/29	1,533	1,533	1,533	1,533	+27	+1.79	1,300	-
[9365]	26/06/26	1,529	1,529	1,506	1,506	-16	-1.05	800	-
[9365]	26/06/25	1,510	1,527	1,497	1,522	+7	+0.46	1,300	-
[9365]	26/06/24	1,517	1,517	1,506	1,515	-10	-0.66	1,800	-
[9365]	26/06/23	1,525	1,525	1,525	1,525	+20	+1.33	100	-
[9365]	26/06/22	1,505	1,505	1,505	1,505	0	0.00	300	-
[9365]	26/06/19	1,520	1,520	1,505	1,505	-40	-2.59	500	-
[9365]	26/06/18	1,554	1,554	1,545	1,545	+31	+2.05	200	-
[9365]	26/06/17	1,514	1,514	1,514	1,514	+7	+0.46	200	-
[9365]	26/06/16	1,507	1,507	1,507	1,507	+12	+0.80	100	-
[9365]	26/06/15	1,460	1,497	1,460	1,495	－	－	1,000	-
[9365]	26/06/12	－	－	－	1,500	－	－	0	-
[9365]	26/06/11	1,490	1,500	1,490	1,500	+10	+0.67	900	-
[9365]	26/06/10	1,489	1,490	1,481	1,490	+5	+0.34	900	-
[9365]	26/06/09	1,485	1,485	1,485	1,485	+5	+0.34	100	-
[9365]	26/06/08	1,480	1,480	1,480	1,480	0	0.00	100	-
[9365]	26/06/05	1,480	1,480	1,480	1,480	－	－	100	-
[9365]	26/06/04	－	－	－	1,496	－	－	0	-
[9365]	26/06/03	1,496	1,496	1,496	1,496	－	－	100	-
[9365]	26/06/02	－	－	－	1,496	－	－	0	-
[9365]	26/06/01	1,501	1,501	1,468	1,496	+1	+0.07	300	-
[9365]	26/05/29	1,495	1,501	1,495	1,495	+5	+0.34	400	-
[9365]	26/05/28	1,485	1,490	1,485	1,490	+5	+0.34	300	-
[9365]	26/05/27	1,498	1,500	1,455	1,485	-13	-0.87	3,400	-
[9365]	26/05/26	1,491	1,498	1,482	1,498	+8	+0.54	600	-
[9365]	26/05/25	1,484	1,499	1,484	1,490	+7	+0.47	1,700	-
[9365]	26/05/22	1,478	1,483	1,478	1,483	-10.0	-0.67	300	-
[9365]	26/05/21	1,500	1,500	1,493	1,493	-3.0	-0.20	200	-
[9365]	26/05/20	1,500	1,510	1,472	1,496	-17.0	-1.12	1,100	-
[9365]	26/05/19	1,508	1,513	1,508	1,513	+5.0	+0.33	200	-
[9365]	26/05/18	1,509	1,509	1,480	1,508	-1.0	-0.07	300	-
[9365]	26/05/15	1,481	1,509	1,479	1,509	+28.0	+1.89	1,300	-
[9365]	26/05/14	1,485	1,525	1,480	1,481	-18.0	-1.20	2,800	-
[9365]	26/05/13	1,540	1,540	1,499	1,499	-1.0	-0.07	900	-
[9365]	26/05/12	－	－	－	1,500	－	－	0	-
[9365]	26/05/11	1,494	1,509	1,490	1,500	-1.0	-0.07	4,400	-
[9365]	26/05/08	1,495	1,524	1,491	1,501	+4.0	+0.27	800	-
[9365]	26/05/07	1,505	1,505	1,493	1,497	-8.0	-0.53	400	-
[9365]	26/05/01	1,505	1,505	1,505	1,505	0	+0.00	0	-
[9365]	26/04/30	1,505	1,505	1,505	1,505	-13.0	-0.86	500	-
[9365]	26/04/28	1,505	1,518	1,505	1,518	-12.0	-0.78	400	-
[9365]	26/04/27	1,536	1,536	1,530	1,530	-21	-1.35	200	-
[9365]	26/04/24	1,550	1,551	1,550	1,551	+13	+0.85	800	-
[9365]	26/04/23	1,561	1,561	1,538	1,538	-24	-1.54	600	-
[9365]	26/04/22	1,590	1,590	1,541	1,562	-15	-0.95	1,100	-
[9365]	26/04/21	1,577	1,577	1,577	1,577	0	0.00	100	-
[9365]	26/04/20	1,551	1,587	1,551	1,577	-9	-0.57	600	-
[9365]	26/04/17	1,546	1,586	1,546	1,586	－	－	200	-
[9365]	26/04/16	－	－	－	1,557	－	－	0	-
[9365]	26/04/15	－	－	－	1,557	－	－	0	-
[9365]	26/04/14	1,557	1,557	1,557	1,557	－	－	100	-
[9365]	26/04/13	－	－	－	1,597	－	－	0	-
[9365]	26/04/10	1,575	1,598	1,575	1,597	+62	+4.04	700	-
[9365]	26/04/09	1,535	1,535	1,535	1,535	+1	+0.07	200	-
[9365]	26/04/08	1,533	1,535	1,533	1,534	+2	+0.13	500	-
[9365]	26/04/07	1,570	1,570	1,530	1,532	-40	-2.54	1,200	-
[9365]	26/04/06	1,572	1,572	1,572	1,572	+5	+0.32	100	-
[9365]	26/04/03	1,528	1,567	1,528	1,567	－	－	400	-
[9365]	26/04/02	－	－	－	1,528	－	－	0	-
[9365]	26/04/01	1,543	1,543	1,528	1,528	+2	+0.13	200	-
[9365]	26/03/31	1,527	1,527	1,526	1,526	-11	-0.72	2,800	-
[9365]	26/03/30	1,548	1,548	1,534	1,537	-61	-3.82	2,900	-
[9365]	26/03/27	1,598	1,598	1,598	1,598	－	－	200	-
[9365]	26/03/26	－	－	－	1,599	－	－	0	-
[9365]	26/03/25	1,601	1,601	1,585	1,599	+38	+2.43	1,700	-
[9365]	26/03/24	1,561	1,561	1,561	1,561	+30	+1.96	100	-
[9365]	26/03/23	1,579	1,579	1,531	1,531	-59	-3.71	1,100	-
[9365]	26/03/19	1,592	1,600	1,590	1,590	-4	-0.25	400	-
[9365]	26/03/18	1,587	1,594	1,587	1,594	+7	+0.44	600	-
[9365]	26/03/17	1,587	1,591	1,587	1,587	+1	+0.06	500	-
[9365]	26/03/16	1,585	1,609	1,585	1,586	+1	+0.06	600	-
[9365]	26/03/13	1,604	1,604	1,585	1,585	-19	-1.18	600	-
[9365]	26/03/12	1,604	1,604	1,604	1,604	-6	-0.37	300	-
[9365]	26/03/11	1,621	1,621	1,603	1,610	-18	-1.11	600	-
[9365]	26/03/10	1,631	1,631	1,611	1,628	+28	+1.75	700	-
[9365]	26/03/09	1,612	1,612	1,600	1,600	-25	-1.54	500	-
[9365]	26/03/06	1,605	1,628	1,605	1,625	-20	-1.22	1,200	-
[9365]	26/03/05	1,586	1,650	1,586	1,645	+64	+4.05	3,600	-
[9365]	26/03/04	1,607	1,627	1,580	1,581	-66	-4.01	3,200	-
[9365]	26/03/03	1,641	1,649	1,595	1,647	-14	-0.84	3,800	-
[9365]	26/03/02	1,669	1,669	1,641	1,661	-24	-1.42	900	-
[9365]	26/02/27	1,689	1,700	1,685	1,685	-3	-0.18	2,400	-
[9365]	26/02/26	1,674	1,688	1,674	1,688	0	0.00	400	-
[9365]	26/02/25	1,666	1,690	1,666	1,688	+30	+1.81	2,100	-
[9365]	26/02/24	1,660	1,660	1,658	1,658	-2	-0.12	500	-
[9365]	26/02/20	1,669	1,700	1,652	1,660	-5	-0.30	1,800	-
[9365]	26/02/19	1,641	1,665	1,593	1,665	+14	+0.85	2,900	-
[9365]	26/02/18	1,672	1,672	1,651	1,651	-19	-1.14	300	-
[9365]	26/02/17	1,670	1,670	1,630	1,670	+3	+0.18	500	-
[9365]	26/02/16	1,673	1,673	1,644	1,667	-23	-1.36	1,100	-
[9365]	26/02/13	1,650	1,700	1,646	1,690	+48	+2.92	3,900	-
[9365]	26/02/12	1,625	1,642	1,613	1,642	+17	+1.05	800	-
[9365]	26/02/10	1,620	1,640	1,612	1,625	-15	-0.91	2,200	-
[9365]	26/02/09	1,626	1,640	1,626	1,640	+23	+1.42	700	-
[9365]	26/02/06	1,599	1,617	1,599	1,617	+18	+1.13	1,300	-
[9365]	26/02/05	1,599	1,599	1,599	1,599	+25	+1.59	100	-
[9365]	26/02/04	1,554	1,577	1,554	1,574	+25	+1.61	700	-
[9365]	26/02/03	1,600	1,600	1,549	1,549	-50	-3.13	1,000	-
[9365]	26/02/02	1,599	1,599	1,599	1,599	0	0.00	100	-
[9365]	26/01/30	1,599	1,599	1,599	1,599	0	0.00	100	-
[9365]	26/01/29	1,540	1,599	1,540	1,599	+27	+1.72	900	-
[9365]	26/01/28	1,537	1,572	1,537	1,572	+19	+1.22	200	-
[9365]	26/01/27	1,541	1,564	1,541	1,553	-11	-0.70	2,600	-
[9365]	26/01/26	1,575	1,590	1,564	1,564	-24	-1.51	1,300	-
[9365]	26/01/23	1,597	1,597	1,579	1,588	+4	+0.25	1,300	-
[9365]	26/01/22	1,599	1,599	1,575	1,584	-6	-0.38	1,000	-
[9365]	26/01/21	1,590	1,590	1,588	1,590	+1	+0.06	500	-
[9365]	26/01/20	1,579	1,600	1,579	1,589	+10	+0.63	1,100	-
[9365]	26/01/19	1,574	1,579	1,567	1,579	+6	+0.38	800	-
[9365]	26/01/16	1,575	1,590	1,572	1,573	-25	-1.56	1,400	-
[9365]	26/01/15	1,574	1,598	1,570	1,598	+17	+1.08	4,000	-
[9365]	26/01/14	1,554	1,586	1,554	1,581	+23	+1.48	1,000	-
[9365]	26/01/13	1,583	1,590	1,558	1,558	+15	+0.97	1,900	-
[9365]	26/01/09	1,542	1,543	1,542	1,543	+1	+0.06	400	-
[9365]	26/01/08	1,556	1,556	1,542	1,542	-14	-0.90	300	-
[9365]	26/01/07	1,558	1,558	1,531	1,556	-2	-0.13	1,100	-
[9365]	26/01/06	1,533	1,558	1,529	1,558	+43	+2.84	2,400	-
[9365]	26/01/05	1,497	1,515	1,497	1,515	+12	+0.80	200	-
[9365]	25/12/30	1,549	1,549	1,500	1,503	-17	-1.12	1,300	-
[9365]	25/12/29	1,546	1,546	1,520	1,520	-12	-0.78	2,500	-
[9365]	25/12/26	1,522	1,533	1,522	1,532	0	0.00	300	-
[9365]	25/12/25	1,510	1,544	1,507	1,532	+23	+1.52	3,900	-
[9365]	25/12/24	1,506	1,527	1,504	1,509	+3	+0.20	1,800	-
[9365]	25/12/23	1,522	1,522	1,506	1,506	0	0.00	400	-
[9365]	25/12/22	1,550	1,550	1,479	1,506	-27	-1.76	3,500	-
[9365]	25/12/19	1,550	1,550	1,515	1,533	-15	-0.97	700	-
[9365]	25/12/18	1,582	1,582	1,512	1,548	+6	+0.39	1,400	-
[9365]	25/12/17	1,580	1,580	1,540	1,542	-12	-0.77	800	-
[9365]	25/12/16	1,514	1,554	1,514	1,554	0	0.00	800	-
[9365]	25/12/15	1,567	1,588	1,551	1,554	-11	-0.70	1,500	-
[9365]	25/12/12	1,543	1,570	1,515	1,565	+15	+0.97	2,100	-
[9365]	25/12/11	1,565	1,576	1,550	1,550	-7	-0.45	500	-
[9365]	25/12/10	1,548	1,573	1,503	1,557	+9	+0.58	3,100	-
[9365]	25/12/09	1,476	1,548	1,475	1,548	+72	+4.88	1,200	-
[9365]	25/12/08	1,484	1,498	1,473	1,476	-13	-0.87	800	-
[9365]	25/12/05	1,465	1,489	1,465	1,489	+23	+1.57	900	-
[9365]	25/12/04	1,465	1,467	1,465	1,466	+1	+0.07	600	-
[9365]	25/12/03	1,484	1,484	1,465	1,465	-19	-1.28	300	-
[9365]	25/12/02	1,484	1,484	1,484	1,484	+10	+0.68	200	-
[9365]	25/12/01	1,484	1,508	1,472	1,474	-5	-0.34	1,900	-
[9365]	25/11/28	1,456	1,479	1,455	1,479	+6	+0.41	2,000	-
[9365]	25/11/27	1,465	1,480	1,464	1,473	+18	+1.24	4,100	-
[9365]	25/11/26	1,459	1,459	1,455	1,455	-6	-0.41	1,600	-
[9365]	25/11/25	1,462	1,465	1,455	1,461	-1	-0.07	2,400	-
[9365]	25/11/21	1,454	1,462	1,451	1,462	+2	+0.14	800	-
[9365]	25/11/20	1,454	1,477	1,454	1,460	+6	+0.41	1,500	-
[9365]	25/11/19	1,463	1,463	1,454	1,454	-9	-0.62	2,800	-
[9365]	25/11/18	1,463	1,463	1,455	1,463	0	0.00	1,100	-
[9365]	25/11/17	1,466	1,466	1,457	1,463	-1	-0.07	900	-
[9365]	25/11/14	1,456	1,464	1,456	1,464	+7	+0.48	700	-
[9365]	25/11/13	1,454	1,468	1,454	1,457	+3	+0.21	2,100	-
[9365]	25/11/12	1,471	1,520	1,454	1,454	-33	-2.22	6,400	-
[9365]	25/11/11	1,454	1,487	1,454	1,487	+35	+2.41	500	-
[9365]	25/11/10	1,476	1,476	1,452	1,452	0	0.00	1,100	-
[9365]	25/11/07	1,453	1,453	1,452	1,452	-8	-0.55	300	-
[9365]	25/11/06	1,465	1,465	1,460	1,460	+1	+0.07	900	-
[9365]	25/11/05	1,451	1,459	1,451	1,459	+5	+0.34	2,300	-
[9365]	25/11/04	1,460	1,466	1,449	1,454	-4	-0.27	6,900	-
[9365]	25/10/31	1,458	1,458	1,445	1,458	-1	-0.07	1,200	-
[9365]	25/10/30	1,460	1,460	1,444	1,459	+18	+1.25	600	-
[9365]	25/10/29	1,450	1,459	1,441	1,441	-14	-0.96	1,500	-
[9365]	25/10/28	1,455	1,455	1,455	1,455	0	0.00	200	-
[9365]	25/10/27	1,436	1,455	1,436	1,455	+20	+1.39	1,000	-
[9365]	25/10/24	1,449	1,458	1,435	1,435	-3	-0.21	1,400	-
[9365]	25/10/23	1,438	1,438	1,438	1,438	+1	+0.07	400	-
[9365]	25/10/22	1,446	1,446	1,431	1,437	-9	-0.62	700	-
[9365]	25/10/21	1,451	1,460	1,446	1,446	+18	+1.26	4,400	-
[9365]	25/10/20	1,439	1,439	1,428	1,428	+14	+0.99	1,300	-
[9365]	25/10/17	1,413	1,414	1,371	1,414	0	0.00	2,700	-
[9365]	25/10/16	1,403	1,418	1,403	1,414	+10	+0.71	1,500	-
[9365]	25/10/15	1,389	1,404	1,380	1,404	+17	+1.23	1,500	-
[9365]	25/10/14	1,401	1,415	1,380	1,387	-54	-3.75	3,200	-
[9365]	25/10/10	1,454	1,454	1,441	1,441	+5	+0.35	700	-
[9365]	25/10/09	1,446	1,446	1,436	1,436	-6	-0.42	800	-
[9365]	25/10/08	1,442	1,442	1,440	1,442	-13	-0.89	900	-
[9365]	25/10/07	1,470	1,470	1,440	1,455	-12	-0.82	2,700	-
[9365]	25/10/06	1,469	1,469	1,465	1,467	+7	+0.48	1,400	-
[9365]	25/10/03	1,430	1,460	1,430	1,460	+30	+2.10	200	-
[9365]	25/10/02	1,455	1,455	1,430	1,430	-25	-1.72	900	-
[9365]	25/10/01	1,469	1,470	1,455	1,455	-50	-3.32	600	-
[9365]	25/09/30	1,510	1,510	1,480	1,505	-5	-0.33	1,300	-
[9365]	25/09/29	1,461	1,520	1,460	1,510	+48	+3.28	1,300	-
[9365]	25/09/26	1,462	1,470	1,461	1,462	-15	-1.02	1,200	-
[9365]	25/09/25	1,474	1,478	1,466	1,477	+17	+1.16	1,900	-
[9365]	25/09/24	1,456	1,460	1,455	1,460	+6	+0.41	2,300	-
[9365]	25/09/22	1,477	1,481	1,454	1,454	-8	-0.55	3,600	-
[9365]	25/09/19	1,498	1,676	1,453	1,462	-29	-1.95	31,300	-
[9365]	25/09/18	1,492	1,493	1,488	1,491	+11	+0.74	1,600	-
[9365]	25/09/17	1,480	1,480	1,470	1,480	+5	+0.34	500	-
[9365]	25/09/16	1,470	1,475	1,456	1,475	+4	+0.27	400	-
[9365]	25/09/12	1,459	1,488	1,455	1,471	+3	+0.20	3,300	-
[9365]	25/09/11	1,465	1,468	1,460	1,468	-12	-0.81	300	-
[9365]	25/09/10	1,474	1,480	1,465	1,480	+10	+0.68	1,700	-
[9365]	25/09/09	1,491	1,500	1,465	1,470	-6	-0.41	1,700	-
[9365]	25/09/08	1,480	1,495	1,460	1,476	-3	-0.20	3,200	-
[9365]	25/09/05	1,440	1,480	1,440	1,479	+49	+3.43	2,800	-