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
[9428]	26/10/29	1,384	1,384	1,384	1,384	-2.0	-0.14	100	13,087,250,432
[9428]	26/10/28	－	－	－	1,386	－	－	0	-
[9428]	26/10/27	1,407	1,407	1,386	1,386	+2.0	+0.14	300	13,106,162,688
[9428]	26/10/26	1,384	1,399	1,384	1,384	0	+0.00	300	13,087,250,432
[9428]	26/10/23	1,384	1,384	1,384	1,384	+2.0	+0.14	100	13,087,250,432
[9428]	26/10/22	－	－	－	1,382	－	－	0	-
[9428]	26/10/21	1,395	1,395	1,382	1,382	+1.0	+0.07	300	13,068,338,176
[9428]	26/10/20	1,380	1,381	1,380	1,381	+1.0	+0.07	400	13,058,882,560
[9428]	26/10/19	1,408	1,415	1,376	1,380	+2.0	+0.15	1,600	13,049,425,920
[9428]	26/10/16	1,362	1,414	1,362	1,378	+18.0	+1.32	2,300	13,030,513,664
[9428]	26/10/15	1,468	1,534	1,352	1,360	-125.0	-8.42	27,600	12,860,304,384
[9428]	26/10/14	1,425	1,485	1,425	1,485	+101.0	+7.30	1,400	14,042,317,824
[9428]	26/10/13	－	－	－	1,384	－	－	0	-
[9428]	26/10/09	－	－	－	1,384	－	－	0	-
[9428]	26/10/08	－	－	－	1,384	－	－	0	-
[9428]	26/10/07	1,384	1,384	1,384	1,384	-13.0	-0.93	700	13,087,250,432
[9428]	26/10/06	1,400	1,427	1,345	1,397	-33.0	-2.31	1,200	13,210,179,584
[9428]	26/10/05	1,430	1,430	1,430	1,430	-9.0	-0.63	400	13,522,231,296
[9428]	26/10/02	1,439	1,439	1,439	1,439	-30.0	-2.04	100	13,607,336,960
[9428]	26/10/01	1,470	1,470	1,469	1,469	0	+0.00	700	13,891,019,776
[9428]	26/09/30	1,469	1,470	1,469	1,469	-30.0	-2.00	600	13,891,019,776
[9428]	26/09/29	1,470	1,499	1,470	1,499	+29.0	+1.97	500	14,174,702,592
[9428]	26/09/28	1,444	1,470	1,444	1,470	-3.0	-0.20	1,600	13,900,475,392
[9428]	26/09/25	1,474	1,474	1,473	1,473	0	+0.00	2,000	13,928,844,288
[9428]	26/09/24	1,471	1,498	1,471	1,473	+1.0	+0.07	1,300	13,928,844,288
[9428]	26/09/18	1,482	1,483	1,472	1,472	-15.0	-1.01	500	13,919,387,648
[9428]	26/09/17	1,484	1,487	1,484	1,487	0	+0.00	800	14,061,230,080
[9428]	26/09/16	1,499	1,499	1,483	1,487	-11.0	-0.73	300	14,061,230,080
[9428]	26/09/15	1,503	1,503	1,498	1,498	-15.0	-0.99	1,200	14,165,246,976
[9428]	26/09/14	1,514	1,514	1,513	1,513	+13.0	+0.87	700	14,307,088,384
[9428]	26/09/11	1,495	1,501	1,493	1,500	+7.0	+0.47	4,400	14,184,159,232
[9428]	26/09/10	1,493	1,500	1,493	1,493	0	+0.00	2,200	14,117,965,824
[9428]	26/09/09	－	－	－	1,493	－	－	0	-
[9428]	26/09/08	1,475	1,495	1,475	1,493	+12.0	+0.81	1,300	14,117,965,824
[9428]	26/09/07	1,474	1,481	1,474	1,481	-1.0	-0.07	700	14,004,493,312
[9428]	26/09/04	1,472	1,482	1,472	1,482	-4.0	-0.27	600	14,013,948,928
[9428]	26/09/03	1,472	1,486	1,472	1,486	+8.0	+0.54	1,100	14,051,773,440
[9428]	26/09/02	1,475	1,478	1,471	1,478	-8.0	-0.54	800	13,976,124,416
[9428]	26/09/01	1,485	1,497	1,485	1,486	+18.0	+1.23	1,000	14,051,773,440
[9428]	26/08/31	1,468	1,468	1,468	1,468	-16.0	-1.08	100	13,881,563,136
[9428]	26/08/28	1,490	1,490	1,478	1,484	-6.0	-0.40	2,700	14,032,861,184
[9428]	26/08/27	1,476	1,490	1,476	1,490	-15.0	-1.00	800	14,089,597,952
[9428]	26/08/26	1,498	1,505	1,498	1,505	+16.0	+1.07	2,600	14,231,439,360
[9428]	26/08/25	1,499	1,499	1,489	1,489	0	+0.00	1,800	14,080,142,336
[9428]	26/08/24	1,489	1,489	1,466	1,489	-11.0	-0.73	700	14,080,142,336
[9428]	26/08/21	－	－	－	1,500	－	－	0	-
[9428]	26/08/20	1,495	1,500	1,491	1,500	+5	+0.33	1,400	-
[9428]	26/08/19	1,499	1,499	1,491	1,495	+4	+0.27	300	-
[9428]	26/08/18	1,463	1,509	1,463	1,491	-9	-0.60	1,000	-
[9428]	26/08/17	1,488	1,505	1,461	1,500	-4	-0.27	1,800	-
[9428]	26/08/14	1,500	1,510	1,490	1,504	+15	+1.01	4,000	-
[9428]	26/08/13	1,428	1,510	1,428	1,489	+34	+2.34	2,700	-
[9428]	26/08/12	1,420	1,462	1,411	1,455	+65	+4.68	6,200	-
[9428]	26/08/10	1,391	1,589	1,367	1,390	-5	-0.36	24,600	-
[9428]	26/08/07	1,350	1,395	1,340	1,395	+46	+3.41	2,900	-
[9428]	26/08/06	1,315	1,349	1,315	1,349	+26	+1.97	1,000	-
[9428]	26/08/05	1,317	1,323	1,317	1,323	-3	-0.23	700	-
[9428]	26/08/04	1,314	1,326	1,311	1,326	－	－	300	-
[9428]	26/08/03	－	－	－	1,320	－	－	0	-
[9428]	26/07/31	1,320	1,320	1,320	1,320	－	－	1,500	-
[9428]	26/07/30	－	－	－	1,330	－	－	0	-
[9428]	26/07/29	1,330	1,330	1,330	1,330	+1	+0.08	300	-
[9428]	26/07/28	1,326	1,329	1,300	1,329	+8	+0.61	900	-
[9428]	26/07/27	1,321	1,322	1,320	1,321	+1	+0.08	900	-
[9428]	26/07/24	1,320	1,321	1,320	1,320	+4	+0.30	300	-
[9428]	26/07/23	1,316	1,316	1,316	1,316	+11	+0.84	300	-
[9428]	26/07/22	1,300	1,307	1,300	1,305	－	－	800	-
[9428]	26/07/21	－	－	－	1,295	－	－	0	-
[9428]	26/07/17	1,325	1,325	1,295	1,295	-42	-3.14	1,100	-
[9428]	26/07/16	1,337	1,337	1,337	1,337	-15	-1.11	100	-
[9428]	26/07/15	1,343	1,352	1,323	1,352	+2	+0.15	1,300	-
[9428]	26/07/14	1,350	1,350	1,331	1,350	+35	+2.66	3,000	-
[9428]	26/07/13	1,312	1,315	1,312	1,315	+3	+0.23	400	-
[9428]	26/07/10	1,308	1,313	1,308	1,312	+4	+0.31	600	-
[9428]	26/07/09	1,316	1,319	1,308	1,308	-8	-0.61	500	-
[9428]	26/07/08	1,290	1,316	1,290	1,316	+15	+1.15	1,200	-
[9428]	26/07/07	1,295	1,301	1,295	1,301	+8	+0.62	1,900	-
[9428]	26/07/06	1,282	1,293	1,282	1,293	+11	+0.86	2,200	-
[9428]	26/07/03	1,282	1,282	1,282	1,282	0	0.00	500	-
[9428]	26/07/02	1,282	1,282	1,282	1,282	0	0.00	600	-
[9428]	26/07/01	1,277	1,283	1,277	1,282	+4	+0.31	800	-
[9428]	26/06/30	1,282	1,282	1,277	1,278	+26	+2.08	1,200	-
[9428]	26/06/29	1,250	1,252	1,250	1,252	+2	+0.16	200	-
[9428]	26/06/26	1,237	1,250	1,237	1,250	-2	-0.16	700	-
[9428]	26/06/25	1,280	1,284	1,235	1,252	-28	-2.19	3,700	-
[9428]	26/06/24	1,235	1,280	1,235	1,280	+29	+2.32	2,600	-
[9428]	26/06/23	1,241	1,278	1,241	1,251	-13	-1.03	2,600	-
[9428]	26/06/22	1,269	1,278	1,264	1,264	+2	+0.16	2,000	-
[9428]	26/06/19	1,262	1,262	1,262	1,262	0	0.00	300	-
[9428]	26/06/18	1,221	1,270	1,221	1,262	－	－	1,700	-
[9428]	26/06/17	－	－	－	1,221	－	－	0	-
[9428]	26/06/16	1,223	1,240	1,219	1,221	0	0.00	900	-
[9428]	26/06/15	1,225	1,225	1,220	1,221	+1	+0.08	900	-
[9428]	26/06/12	1,257	1,258	1,219	1,220	-1	-0.08	2,000	-
[9428]	26/06/11	1,216	1,229	1,216	1,221	－	－	2,600	-
[9428]	26/06/10	－	－	－	1,216	－	－	0	-
[9428]	26/06/09	1,229	1,230	1,216	1,216	-9	-0.73	500	-
[9428]	26/06/08	1,245	1,245	1,225	1,225	-42	-3.31	400	-
[9428]	26/06/05	1,244	1,267	1,225	1,267	－	－	1,700	-
[9428]	26/06/04	－	－	－	1,274	－	－	0	-
[9428]	26/06/03	－	－	－	1,274	－	－	0	-
[9428]	26/06/02	1,250	1,274	1,250	1,274	+5	+0.39	400	-
[9428]	26/06/01	1,254	1,281	1,251	1,269	+15	+1.20	600	-
[9428]	26/05/29	1,285	1,285	1,250	1,254	－	－	1,100	-
[9428]	26/05/28	－	－	－	1,310	－	－	0	-
[9428]	26/05/27	1,278	1,330	1,278	1,310	+21	+1.63	2,000	-
[9428]	26/05/26	1,271	1,289	1,255	1,289	+18	+1.42	600	-
[9428]	26/05/25	1,284	1,284	1,271	1,271	0	0.00	1,000	-
[9428]	26/05/22	1,301	1,301	1,271	1,271	0	+0.00	600	-
[9428]	26/05/21	－	－	－	1,271	－	－	0	-
[9428]	26/05/20	1,310	1,310	1,271	1,271	-39.0	-2.98	1,300	-
[9428]	26/05/19	1,326	1,326	1,310	1,310	+13.0	+1.00	300	-
[9428]	26/05/18	－	－	－	1,297	－	－	0	-
[9428]	26/05/15	1,296	1,297	1,296	1,297	+3.0	+0.23	500	-
[9428]	26/05/14	1,350	1,370	1,287	1,294	-56.0	-4.15	1,100	-
[9428]	26/05/13	1,281	1,419	1,277	1,350	+78.0	+6.13	5,400	-
[9428]	26/05/12	1,284	1,301	1,270	1,272	-29.0	-2.23	3,300	-
[9428]	26/05/11	1,310	1,319	1,301	1,301	-4.0	-0.31	1,500	-
[9428]	26/05/08	1,311	1,311	1,305	1,305	0	+0.00	900	-
[9428]	26/05/07	1,336	1,340	1,305	1,305	-35.0	-2.61	600	-
[9428]	26/05/01	1,334	1,340	1,334	1,340	+6.0	+0.45	400	-
[9428]	26/04/30	1,335	1,335	1,334	1,334	-12.0	-0.89	400	-
[9428]	26/04/28	1,346	1,346	1,346	1,346	0	+0.00	300	-
[9428]	26/04/27	1,350	1,350	1,346	1,346	-25	-1.82	400	-
[9428]	26/04/24	1,371	1,401	1,371	1,371	0	0.00	500	-
[9428]	26/04/23	1,371	1,401	1,371	1,371	－	－	300	-
[9428]	26/04/22	－	－	－	1,375	－	－	0	-
[9428]	26/04/21	1,377	1,377	1,375	1,375	-2	-0.15	1,500	-
[9428]	26/04/20	1,377	1,377	1,377	1,377	0	0.00	400	-
[9428]	26/04/17	1,389	1,389	1,377	1,377	-42	-2.96	2,000	-
[9428]	26/04/16	1,376	1,419	1,376	1,419	+42	+3.05	1,200	-
[9428]	26/04/15	1,375	1,377	1,375	1,377	-11	-0.79	200	-
[9428]	26/04/14	1,415	1,415	1,385	1,388	-34	-2.39	1,500	-
[9428]	26/04/13	1,420	1,422	1,420	1,422	+32	+2.30	1,500	-
[9428]	26/04/10	1,394	1,395	1,390	1,390	-4	-0.29	1,400	-
[9428]	26/04/09	1,394	1,394	1,394	1,394	+1	+0.07	100	-
[9428]	26/04/08	1,394	1,395	1,393	1,393	+1	+0.07	1,100	-
[9428]	26/04/07	1,433	1,433	1,392	1,392	-33	-2.32	300	-
[9428]	26/04/06	1,411	1,425	1,411	1,425	-29	-1.99	500	-
[9428]	26/04/03	1,431	1,461	1,425	1,454	+42	+2.97	600	-
[9428]	26/04/02	1,440	1,450	1,403	1,412	-28	-1.94	1,300	-
[9428]	26/04/01	1,440	1,440	1,439	1,440	+19	+1.34	400	-
[9428]	26/03/31	1,419	1,421	1,419	1,421	+2	+0.14	400	-
[9428]	26/03/30	1,451	1,451	1,411	1,419	-87	-5.78	2,100	-
[9428]	26/03/27	1,508	1,530	1,505	1,506	+5	+0.33	13,600	-
[9428]	26/03/26	1,504	1,505	1,501	1,501	-3	-0.20	3,400	-
[9428]	26/03/25	1,503	1,504	1,503	1,504	+2	+0.13	1,200	-
[9428]	26/03/24	1,502	1,502	1,500	1,502	+4	+0.27	2,400	-
[9428]	26/03/23	1,511	1,511	1,471	1,498	-58	-3.73	2,000	-
[9428]	26/03/19	1,548	1,569	1,542	1,556	+4	+0.26	1,100	-
[9428]	26/03/18	1,567	1,569	1,532	1,552	+7	+0.45	2,400	-
[9428]	26/03/17	1,549	1,569	1,545	1,545	-44	-2.77	1,300	-
[9428]	26/03/16	1,530	1,705	1,511	1,589	+45	+2.91	127,400	-
[9428]	26/03/13	1,520	1,544	1,520	1,544	+23	+1.51	900	-
[9428]	26/03/12	1,520	1,521	1,520	1,521	-2	-0.13	1,200	-
[9428]	26/03/11	1,513	1,523	1,513	1,523	+18	+1.20	800	-
[9428]	26/03/10	1,546	1,546	1,503	1,505	-41	-2.65	1,600	-
[9428]	26/03/09	1,546	1,546	1,546	1,546	0	0.00	100	-
[9428]	26/03/06	1,512	1,546	1,511	1,546	0	0.00	400	-
[9428]	26/03/05	1,540	1,557	1,540	1,546	+46	+3.07	2,000	-
[9428]	26/03/04	1,526	1,547	1,500	1,500	-66	-4.21	2,500	-
[9428]	26/03/03	1,565	1,566	1,525	1,566	+1	+0.06	2,800	-
[9428]	26/03/02	1,539	1,572	1,539	1,565	+25	+1.62	2,600	-
[9428]	26/02/27	1,538	1,540	1,528	1,540	+12	+0.79	3,400	-
[9428]	26/02/26	1,527	1,534	1,527	1,528	+2	+0.13	800	-
[9428]	26/02/25	1,524	1,535	1,524	1,526	+2	+0.13	1,700	-
[9428]	26/02/24	1,507	1,556	1,507	1,524	+15	+0.99	3,000	-
[9428]	26/02/20	1,510	1,510	1,508	1,509	-11	-0.72	2,400	-
[9428]	26/02/19	1,519	1,522	1,519	1,520	+1	+0.07	700	-
[9428]	26/02/18	1,520	1,522	1,512	1,519	-1	-0.07	1,700	-
[9428]	26/02/17	1,514	1,522	1,514	1,520	+8	+0.53	1,500	-
[9428]	26/02/16	1,565	1,571	1,512	1,512	-13	-0.85	4,300	-
[9428]	26/02/13	1,561	1,561	1,512	1,525	-36	-2.31	3,200	-
[9428]	26/02/12	1,597	1,620	1,526	1,561	-22	-1.39	10,100	-
[9428]	26/02/10	1,651	1,651	1,506	1,583	-28	-1.74	41,500	-
[9428]	26/02/09	1,381	1,611	1,370	1,611	+247	+18.11	80,100	-
[9428]	26/02/06	1,364	1,364	1,364	1,364	+12	+0.89	2,300	-
[9428]	26/02/05	1,352	1,352	1,352	1,352	-3	-0.22	200	-
[9428]	26/02/04	1,362	1,369	1,355	1,355	-7	-0.51	1,300	-
[9428]	26/02/03	1,361	1,362	1,361	1,362	+2	+0.15	900	-
[9428]	26/02/02	1,355	1,367	1,355	1,360	-41	-2.93	3,900	-
[9428]	26/01/30	1,401	1,422	1,400	1,401	+1	+0.07	500	-
[9428]	26/01/29	1,403	1,404	1,400	1,400	-3	-0.21	700	-
[9428]	26/01/28	1,402	1,412	1,402	1,403	-9	-0.64	1,300	-
[9428]	26/01/27	1,400	1,428	1,400	1,412	+11	+0.79	1,000	-
[9428]	26/01/26	1,413	1,413	1,401	1,401	-12	-0.85	800	-
[9428]	26/01/23	1,412	1,413	1,412	1,413	+1	+0.07	300	-
[9428]	26/01/22	1,407	1,429	1,407	1,412	+4	+0.28	800	-
[9428]	26/01/21	1,406	1,408	1,406	1,408	-12	-0.85	200	-
[9428]	26/01/20	1,420	1,420	1,420	1,420	0	0.00	300	-
[9428]	26/01/19	1,400	1,420	1,400	1,420	+19	+1.36	1,400	-
[9428]	26/01/16	1,402	1,402	1,401	1,401	-5	-0.36	400	-
[9428]	26/01/15	1,417	1,417	1,400	1,406	-10	-0.71	2,300	-
[9428]	26/01/14	1,416	1,424	1,401	1,416	-1	-0.07	600	-
[9428]	26/01/13	1,417	1,417	1,403	1,417	0	0.00	3,800	-
[9428]	26/01/09	1,375	1,417	1,375	1,417	+43	+3.13	2,800	-
[9428]	26/01/08	1,386	1,400	1,374	1,374	-12	-0.87	1,700	-
[9428]	26/01/07	1,361	1,386	1,361	1,386	+25	+1.84	3,000	-
[9428]	26/01/06	1,390	1,394	1,350	1,361	-29	-2.09	2,100	-
[9428]	26/01/05	1,400	1,475	1,390	1,390	+3	+0.22	7,100	-
[9428]	25/12/30	1,395	1,397	1,387	1,387	-6	-0.43	1,400	-
[9428]	25/12/29	1,428	1,428	1,373	1,393	+10	+0.72	2,800	-
[9428]	25/12/26	1,370	1,395	1,370	1,383	+13	+0.95	3,600	-
[9428]	25/12/25	1,368	1,379	1,368	1,370	+3	+0.22	1,500	-
[9428]	25/12/24	1,382	1,383	1,365	1,367	+5	+0.37	4,200	-
[9428]	25/12/23	1,370	1,377	1,359	1,362	-5	-0.37	2,200	-
[9428]	25/12/22	1,333	1,370	1,333	1,367	+37	+2.78	1,800	-
[9428]	25/12/19	1,331	1,331	1,308	1,330	+1	+0.08	2,000	-
[9428]	25/12/18	1,309	1,331	1,309	1,329	+20	+1.53	3,800	-
[9428]	25/12/17	1,311	1,313	1,292	1,309	0	0.00	3,300	-
[9428]	25/12/16	1,347	1,347	1,309	1,309	-38	-2.82	1,000	-
[9428]	25/12/15	1,306	1,347	1,306	1,347	+41	+3.14	2,100	-
[9428]	25/12/12	1,318	1,318	1,301	1,306	-11	-0.84	2,600	-
[9428]	25/12/11	1,283	1,317	1,283	1,317	+36	+2.81	1,300	-
[9428]	25/12/10	1,281	1,311	1,281	1,281	0	0.00	3,100	-
[9428]	25/12/09	1,300	1,300	1,281	1,281	-3	-0.23	1,600	-
[9428]	25/12/08	1,296	1,296	1,267	1,284	-12	-0.93	4,100	-
[9428]	25/12/05	1,299	1,299	1,296	1,296	-10	-0.77	3,000	-
[9428]	25/12/04	1,343	1,344	1,296	1,306	-37	-2.76	3,000	-
[9428]	25/12/03	1,340	1,359	1,340	1,343	-7	-0.52	1,500	-
[9428]	25/12/02	1,371	1,397	1,350	1,350	-30	-2.17	4,900	-
[9428]	25/12/01	1,386	1,392	1,380	1,380	-6	-0.43	1,900	-
[9428]	25/11/28	1,385	1,388	1,385	1,386	0	0.00	1,200	-
[9428]	25/11/27	1,410	1,425	1,385	1,386	+3	+0.22	2,200	-
[9428]	25/11/26	1,388	1,388	1,383	1,383	-7	-0.50	2,400	-
[9428]	25/11/25	1,390	1,395	1,390	1,390	-5	-0.36	1,100	-
[9428]	25/11/21	1,398	1,404	1,389	1,395	-7	-0.50	2,700	-
[9428]	25/11/20	1,409	1,420	1,402	1,402	-11	-0.78	3,100	-
[9428]	25/11/19	1,406	1,420	1,405	1,413	+5	+0.36	4,400	-
[9428]	25/11/18	1,433	1,433	1,408	1,408	-22	-1.54	2,400	-
[9428]	25/11/17	1,432	1,440	1,421	1,430	-12	-0.83	1,400	-
[9428]	25/11/14	1,450	1,473	1,400	1,442	-77	-5.07	11,900	-
[9428]	25/11/13	1,497	1,539	1,487	1,519	-6	-0.39	5,500	-
[9428]	25/11/12	1,531	1,531	1,491	1,525	+24	+1.60	2,900	-
[9428]	25/11/11	1,492	1,503	1,492	1,501	+9	+0.60	3,800	-
[9428]	25/11/10	1,479	1,492	1,479	1,492	+17	+1.15	1,100	-
[9428]	25/11/07	1,488	1,495	1,475	1,475	-13	-0.87	2,700	-
[9428]	25/11/06	1,498	1,498	1,488	1,488	-10	-0.67	1,200	-
[9428]	25/11/05	1,509	1,530	1,494	1,498	-9	-0.60	2,800	-
[9428]	25/11/04	1,510	1,513	1,507	1,507	0	0.00	1,200	-
[9428]	25/10/31	1,507	1,507	1,507	1,507	+1	+0.07	200	-
[9428]	25/10/30	1,506	1,516	1,506	1,506	-2	-0.13	1,600	-
[9428]	25/10/29	1,532	1,532	1,507	1,508	-24	-1.57	600	-
[9428]	25/10/28	1,504	1,532	1,504	1,532	+15	+0.99	1,800	-
[9428]	25/10/27	1,567	1,567	1,517	1,517	+20	+1.34	5,200	-
[9428]	25/10/24	1,516	1,541	1,495	1,497	-16	-1.06	2,100	-
[9428]	25/10/23	1,508	1,513	1,500	1,513	+16	+1.07	2,900	-
[9428]	25/10/22	1,507	1,507	1,484	1,497	-10	-0.66	700	-
[9428]	25/10/21	1,500	1,519	1,495	1,507	-4	-0.26	3,500	-
[9428]	25/10/20	1,506	1,528	1,492	1,511	+7	+0.47	2,900	-
[9428]	25/10/17	1,530	1,535	1,504	1,504	-29	-1.89	2,000	-
[9428]	25/10/16	1,582	1,582	1,530	1,533	-49	-3.10	2,400	-
[9428]	25/10/15	1,632	1,643	1,560	1,582	-10	-0.63	6,600	-
[9428]	25/10/14	1,500	1,592	1,500	1,592	+92	+6.13	7,300	-
[9428]	25/10/10	1,496	1,511	1,496	1,500	+4	+0.27	1,500	-
[9428]	25/10/09	1,490	1,496	1,490	1,496	-22	-1.45	400	-
[9428]	25/10/08	1,485	1,518	1,485	1,518	+26	+1.74	2,400	-
[9428]	25/10/07	1,509	1,509	1,490	1,492	-17	-1.13	1,400	-
[9428]	25/10/06	1,483	1,521	1,483	1,509	0	0.00	2,400	-
[9428]	25/10/03	1,525	1,539	1,506	1,509	+14	+0.94	1,700	-
[9428]	25/10/02	1,491	1,495	1,490	1,495	0	0.00	2,900	-
[9428]	25/10/01	1,476	1,495	1,475	1,495	+15	+1.01	2,200	-
[9428]	25/09/30	1,462	1,480	1,462	1,480	+18	+1.23	200	-
[9428]	25/09/29	1,455	1,475	1,455	1,462	-11	-0.75	3,700	-
[9428]	25/09/26	1,513	1,514	1,463	1,473	-36	-2.39	2,400	-
[9428]	25/09/25	1,524	1,535	1,509	1,509	-15	-0.98	2,400	-
[9428]	25/09/24	1,476	1,528	1,476	1,524	+50	+3.39	2,600	-
[9428]	25/09/22	1,447	1,516	1,447	1,474	+34	+2.36	4,500	-
[9428]	25/09/19	1,513	1,547	1,440	1,440	-71	-4.70	13,400	-
[9428]	25/09/18	1,506	1,511	1,490	1,511	+6	+0.40	2,000	-
[9428]	25/09/17	1,482	1,505	1,482	1,505	+23	+1.55	5,400	-
[9428]	25/09/16	1,547	1,547	1,482	1,482	-25	-1.66	3,600	-
[9428]	25/09/12	1,502	1,541	1,502	1,507	+6	+0.40	2,100	-
[9428]	25/09/11	1,500	1,520	1,493	1,501	+2	+0.13	3,800	-
[9428]	25/09/10	1,477	1,514	1,477	1,499	+22	+1.49	3,200	-
[9428]	25/09/09	1,487	1,533	1,477	1,477	-10	-0.67	5,600	-
[9428]	25/09/08	1,488	1,508	1,482	1,487	-9	-0.60	1,900	-
[9428]	25/09/05	1,493	1,536	1,491	1,496	-2	-0.13	3,200	-