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
[9867]	26/10/29	10,150	10,150	10,050	10,050	-100.0	-0.99	400	8,681,762,816
[9867]	26/10/28	10,250	10,290	10,150	10,150	-100.0	-0.98	1,100	8,768,148,480
[9867]	26/10/27	－	－	－	10,250	－	－	0	-
[9867]	26/10/26	10,250	10,250	10,250	10,250	0	+0.00	100	8,854,534,144
[9867]	26/10/23	10,250	10,250	10,230	10,250	-40.0	-0.39	800	8,854,534,144
[9867]	26/10/22	10,460	10,460	10,290	10,290	-70.0	-0.68	500	8,889,089,024
[9867]	26/10/21	10,360	10,360	10,360	10,360	0	+0.00	100	8,949,558,272
[9867]	26/10/20	10,360	10,360	10,360	10,360	+10.0	+0.10	300	8,949,558,272
[9867]	26/10/19	10,350	10,350	10,350	10,350	0	+0.00	200	8,940,919,808
[9867]	26/10/16	10,320	10,420	10,320	10,350	+30.0	+0.29	600	8,940,919,808
[9867]	26/10/15	10,390	10,490	10,320	10,320	-70.0	-0.67	400	8,915,004,416
[9867]	26/10/14	10,370	10,440	10,370	10,390	+20.0	+0.19	600	8,975,474,688
[9867]	26/10/13	10,470	10,470	10,370	10,370	+70.0	+0.68	300	8,958,196,736
[9867]	26/10/09	10,200	10,300	10,200	10,300	-200.0	-1.90	500	8,897,727,488
[9867]	26/10/08	－	－	－	10,500	－	－	0	-
[9867]	26/10/07	10,500	10,500	10,500	10,500	0	+0.00	200	9,070,498,816
[9867]	26/10/06	－	－	－	10,500	－	－	0	-
[9867]	26/10/05	－	－	－	10,500	－	－	0	-
[9867]	26/10/02	10,500	10,500	10,500	10,500	0	+0.00	100	9,070,498,816
[9867]	26/10/01	10,500	10,500	10,500	10,500	-10.0	-0.10	100	9,070,498,816
[9867]	26/09/30	－	－	－	10,510	－	－	0	-
[9867]	26/09/29	10,510	10,510	10,510	10,510	-80.0	-0.76	200	9,079,137,280
[9867]	26/09/28	10,550	10,590	10,550	10,590	+40.0	+0.38	200	9,148,246,016
[9867]	26/09/25	10,600	10,600	10,550	10,550	-50.0	-0.47	200	9,113,691,136
[9867]	26/09/24	10,610	10,610	10,600	10,600	0	+0.00	300	9,156,884,480
[9867]	26/09/18	10,680	10,680	10,600	10,600	-90.0	-0.84	200	9,156,884,480
[9867]	26/09/17	－	－	－	10,690	－	－	0	-
[9867]	26/09/16	－	－	－	10,690	－	－	0	-
[9867]	26/09/15	10,690	10,690	10,690	10,690	0	+0.00	100	9,234,631,680
[9867]	26/09/14	10,690	10,690	10,690	10,690	+200.0	+1.91	100	9,234,631,680
[9867]	26/09/11	10,390	10,490	10,390	10,490	+270.0	+2.64	500	9,061,860,352
[9867]	26/09/10	10,440	10,440	10,220	10,220	-360.0	-3.40	500	8,828,618,752
[9867]	26/09/09	10,690	10,720	10,580	10,580	-50.0	-0.47	700	9,139,607,552
[9867]	26/09/08	10,630	10,630	10,630	10,630	+50.0	+0.47	100	9,182,799,872
[9867]	26/09/07	10,700	10,700	10,580	10,580	-20.0	-0.19	500	9,139,607,552
[9867]	26/09/04	10,610	10,610	10,600	10,600	-200.0	-1.85	400	9,156,884,480
[9867]	26/09/03	－	－	－	10,800	－	－	0	-
[9867]	26/09/02	－	－	－	10,800	－	－	0	-
[9867]	26/09/01	10,930	10,930	10,800	10,800	+40	+0.37	200	-
[9867]	26/08/31	10,770	10,770	10,610	10,760	－	－	300	-
[9867]	26/08/28	－	－	－	10,770	－	－	0	-
[9867]	26/08/27	－	－	－	10,770	－	－	0	-
[9867]	26/08/26	－	－	－	10,770	－	－	0	-
[9867]	26/08/25	－	－	－	10,770	－	－	0	-
[9867]	26/08/24	－	－	－	10,770	－	－	0	-
[9867]	26/08/21	10,700	10,770	10,700	10,770	+120	+1.13	300	-
[9867]	26/08/20	10,650	10,650	10,650	10,650	0	0.00	100	-
[9867]	26/08/19	10,720	10,720	10,650	10,650	+230	+2.21	600	-
[9867]	26/08/18	10,420	10,420	10,420	10,420	-130	-1.23	100	-
[9867]	26/08/17	10,580	10,580	10,550	10,550	－	－	200	-
[9867]	26/08/14	－	－	－	10,500	－	－	0	-
[9867]	26/08/13	10,450	10,500	10,450	10,500	+120	+1.16	300	-
[9867]	26/08/12	10,350	10,380	10,250	10,380	+20	+0.19	1,300	-
[9867]	26/08/10	10,100	10,360	10,060	10,360	+330	+3.29	600	-
[9867]	26/08/07	10,060	10,110	10,030	10,030	0	0.00	400	-
[9867]	26/08/06	10,030	10,030	10,030	10,030	0	0.00	100	-
[9867]	26/08/05	10,110	10,290	10,030	10,030	-70	-0.69	300	-
[9867]	26/08/04	10,010	10,100	10,000	10,100	+90	+0.90	500	-
[9867]	26/08/03	10,010	10,010	10,010	10,010	－	－	100	-
[9867]	26/07/31	－	－	－	10,100	－	－	0	-
[9867]	26/07/30	10,100	10,100	10,100	10,100	-60	-0.59	200	-
[9867]	26/07/29	10,260	10,260	10,160	10,160	-100	-0.97	300	-
[9867]	26/07/28	10,260	10,260	10,260	10,260	0	0.00	100	-
[9867]	26/07/27	10,260	10,260	10,260	10,260	0	0.00	300	-
[9867]	26/07/24	10,260	10,260	10,260	10,260	0	0.00	600	-
[9867]	26/07/23	10,260	10,260	10,260	10,260	+110	+1.08	200	-
[9867]	26/07/22	10,160	10,160	10,070	10,150	+90	+0.89	500	-
[9867]	26/07/21	10,100	10,100	10,060	10,060	-130	-1.28	200	-
[9867]	26/07/17	10,250	10,250	10,190	10,190	-60	-0.59	300	-
[9867]	26/07/16	10,250	10,250	10,250	10,250	-210	-2.01	100	-
[9867]	26/07/15	10,100	10,460	10,100	10,460	+390	+3.87	1,200	-
[9867]	26/07/14	10,070	10,070	10,070	10,070	+20	+0.20	100	-
[9867]	26/07/13	10,100	10,300	10,010	10,050	+60	+0.60	1,400	-
[9867]	26/07/10	10,150	10,150	9,990	9,990	-160	-1.58	300	-
[9867]	26/07/09	10,150	10,150	10,150	10,150	0	0.00	100	-
[9867]	26/07/08	10,150	10,150	10,150	10,150	+170	+1.70	500	-
[9867]	26/07/07	9,980	9,980	9,980	9,980	－	－	100	-
[9867]	26/07/06	－	－	－	9,910	－	－	0	-
[9867]	26/07/03	9,910	9,910	9,910	9,910	-210	-2.08	400	-
[9867]	26/07/02	10,420	10,420	10,120	10,120	-90	-0.88	200	-
[9867]	26/07/01	10,230	10,230	10,210	10,210	－	－	900	-
[9867]	26/06/30	－	－	－	10,190	－	－	0	-
[9867]	26/06/29	10,190	10,190	10,190	10,190	0	0.00	100	-
[9867]	26/06/26	10,310	10,310	10,190	10,190	-190	-1.83	300	-
[9867]	26/06/25	10,380	10,380	10,380	10,380	－	－	100	-
[9867]	26/06/24	－	－	－	10,310	－	－	0	-
[9867]	26/06/23	10,300	10,310	10,300	10,310	+90	+0.88	400	-
[9867]	26/06/22	10,230	10,230	10,120	10,220	-10	-0.10	400	-
[9867]	26/06/19	10,140	10,370	10,140	10,230	+140	+1.39	700	-
[9867]	26/06/18	10,090	10,110	10,090	10,090	+10	+0.10	400	-
[9867]	26/06/17	10,070	10,110	10,050	10,080	-110	-1.08	2,400	-
[9867]	26/06/16	10,130	10,250	10,100	10,190	+80	+0.79	1,500	-
[9867]	26/06/15	10,390	10,520	10,110	10,110	-220	-2.13	500	-
[9867]	26/06/12	10,160	10,330	10,160	10,330	+20	+0.19	400	-
[9867]	26/06/11	10,200	10,310	10,110	10,310	-10	-0.10	700	-
[9867]	26/06/10	10,350	10,350	10,320	10,320	+160	+1.57	300	-
[9867]	26/06/09	10,170	10,250	10,160	10,160	-250	-2.40	300	-
[9867]	26/06/08	10,500	10,500	10,410	10,410	0	0.00	200	-
[9867]	26/06/05	10,480	10,480	10,410	10,410	+70	+0.68	200	-
[9867]	26/06/04	10,340	10,340	10,340	10,340	-50	-0.48	100	-
[9867]	26/06/03	10,240	10,390	10,240	10,390	-10	-0.10	400	-
[9867]	26/06/02	10,200	10,400	10,200	10,400	+100	+0.97	300	-
[9867]	26/06/01	10,190	10,300	10,190	10,300	+110	+1.08	500	-
[9867]	26/05/29	10,100	10,190	10,070	10,190	+90	+0.89	500	-
[9867]	26/05/28	10,110	10,110	10,100	10,100	+50	+0.50	200	-
[9867]	26/05/27	10,100	10,100	10,050	10,050	-50	-0.50	300	-
[9867]	26/05/26	10,150	10,150	10,050	10,100	-100	-0.98	1,200	-
[9867]	26/05/25	10,360	10,360	10,200	10,200	-210	-2.02	600	-
[9867]	26/05/22	10,300	10,410	10,200	10,410	+100.0	+0.97	700	-
[9867]	26/05/21	10,400	10,400	10,270	10,310	-160.0	-1.53	500	-
[9867]	26/05/20	10,500	10,500	10,470	10,470	-30.0	-0.29	400	-
[9867]	26/05/19	10,130	10,500	10,130	10,500	+400.0	+3.96	2,000	-
[9867]	26/05/18	10,120	10,120	10,100	10,100	-20.0	-0.20	1,000	-
[9867]	26/05/15	10,200	10,200	10,120	10,120	-80.0	-0.78	600	-
[9867]	26/05/14	10,110	10,200	10,070	10,200	+80.0	+0.79	1,400	-
[9867]	26/05/13	10,090	10,120	10,090	10,120	+50.0	+0.50	500	-
[9867]	26/05/12	10,060	10,230	10,060	10,070	+10.0	+0.10	1,000	-
[9867]	26/05/11	10,120	10,400	9,990	10,060	+240.0	+2.44	3,100	-
[9867]	26/05/08	9,730	10,030	9,730	9,820	-60.0	-0.61	1,900	-
[9867]	26/05/07	9,800	9,880	9,790	9,880	+520.0	+5.56	1,300	-
[9867]	26/05/01	9,300	9,450	9,300	9,360	+10.0	+0.11	600	-
[9867]	26/04/30	9,310	9,350	9,250	9,350	-110.0	-1.16	3,500	-
[9867]	26/04/28	9,430	9,510	9,430	9,460	-120.0	-1.25	300	-
[9867]	26/04/27	9,580	9,580	9,580	9,580	-10	-0.10	200	-
[9867]	26/04/24	9,490	9,590	9,430	9,590	+30	+0.31	400	-
[9867]	26/04/23	9,650	9,650	9,560	9,560	-140	-1.44	400	-
[9867]	26/04/22	9,500	9,700	9,500	9,700	+210	+2.21	300	-
[9867]	26/04/21	9,440	9,490	9,430	9,490	-10	-0.11	400	-
[9867]	26/04/20	9,540	9,640	9,500	9,500	－	－	500	-
[9867]	26/04/17	－	－	－	9,660	－	－	0	-
[9867]	26/04/16	－	－	－	9,660	－	－	0	-
[9867]	26/04/15	9,660	9,660	9,660	9,660	+150	+1.58	100	-
[9867]	26/04/14	9,510	9,510	9,510	9,510	-280	-2.86	100	-
[9867]	26/04/13	9,790	9,790	9,790	9,790	－	－	100	-
[9867]	26/04/10	－	－	－	9,700	－	－	0	-
[9867]	26/04/09	9,670	9,700	9,670	9,700	-120	-1.22	300	-
[9867]	26/04/08	9,810	9,870	9,720	9,820	+250	+2.61	500	-
[9867]	26/04/07	9,700	9,880	9,570	9,570	+20	+0.21	1,200	-
[9867]	26/04/06	9,650	9,660	9,540	9,550	-100	-1.04	2,700	-
[9867]	26/04/03	9,500	9,650	9,500	9,650	+50	+0.52	400	-
[9867]	26/04/02	9,710	9,850	9,600	9,600	-400	-4.00	1,100	-
[9867]	26/04/01	10,110	10,110	9,740	10,000	+190	+1.94	1,700	-
[9867]	26/03/31	10,350	10,350	9,650	9,810	-290	-2.87	3,700	-
[9867]	26/03/30	10,350	10,350	10,100	10,100	0	0.00	200	-
[9867]	26/03/27	10,130	10,130	10,100	10,100	-40	-0.39	700	-
[9867]	26/03/26	10,000	10,440	10,000	10,140	+50	+0.50	1,200	-
[9867]	26/03/25	10,040	10,290	10,040	10,090	+120	+1.20	1,200	-
[9867]	26/03/24	10,090	10,100	9,860	9,970	+80	+0.81	1,700	-
[9867]	26/03/23	10,310	10,310	9,890	9,890	-720	-6.79	4,300	-
[9867]	26/03/19	11,570	11,570	10,610	10,610	-960	-8.30	2,700	-
[9867]	26/03/18	11,570	11,570	11,570	11,570	+50	+0.43	100	-
[9867]	26/03/17	11,500	11,520	11,500	11,520	+40	+0.35	300	-
[9867]	26/03/16	11,490	11,490	11,480	11,480	-120	-1.03	300	-
[9867]	26/03/13	11,600	11,710	11,600	11,600	0	0.00	1,400	-
[9867]	26/03/12	11,600	11,600	11,580	11,600	0	0.00	2,000	-
[9867]	26/03/11	11,600	11,700	11,490	11,600	+50	+0.43	2,000	-
[9867]	26/03/10	11,320	11,550	11,320	11,550	+200	+1.76	300	-
[9867]	26/03/09	11,250	11,350	10,810	11,350	-200	-1.73	1,500	-
[9867]	26/03/06	11,500	11,550	11,500	11,550	-150	-1.28	400	-
[9867]	26/03/05	11,390	11,700	11,390	11,700	+610	+5.50	1,000	-
[9867]	26/03/04	11,520	11,820	11,050	11,090	-730	-6.18	5,100	-
[9867]	26/03/03	11,450	11,820	11,340	11,820	+360	+3.14	1,800	-
[9867]	26/03/02	11,500	11,510	11,190	11,460	-40	-0.35	1,600	-
[9867]	26/02/27	11,460	11,500	11,450	11,500	+140	+1.23	500	-
[9867]	26/02/26	11,400	11,400	11,250	11,360	-40	-0.35	700	-
[9867]	26/02/25	11,140	11,400	11,140	11,400	+10	+0.09	900	-
[9867]	26/02/24	11,250	11,390	11,250	11,390	+140	+1.24	300	-
[9867]	26/02/20	11,300	11,400	11,100	11,250	-50	-0.44	3,900	-
[9867]	26/02/19	11,020	11,450	11,000	11,300	+140	+1.25	2,400	-
[9867]	26/02/18	11,120	11,160	11,120	11,160	0	0.00	400	-
[9867]	26/02/17	11,340	11,340	11,110	11,160	-220	-1.93	1,500	-
[9867]	26/02/16	11,410	11,440	11,000	11,380	+110	+0.98	1,500	-
[9867]	26/02/13	11,210	11,420	10,680	11,270	-240	-2.09	2,900	-
[9867]	26/02/12	11,210	11,570	11,210	11,510	0	0.00	1,400	-
[9867]	26/02/10	11,140	11,510	11,000	11,510	+140	+1.23	1,300	-
[9867]	26/02/09	11,800	11,810	11,310	11,370	-220	-1.90	6,500	-
[9867]	26/02/06	11,300	11,790	10,980	11,590	+480	+4.32	4,600	-
[9867]	26/02/05	11,500	11,500	10,980	11,110	-550	-4.72	1,800	-
[9867]	26/02/04	11,550	11,900	11,550	11,660	-60	-0.51	1,600	-
[9867]	26/02/03	11,990	11,990	11,550	11,720	-160	-1.35	2,700	-
[9867]	26/02/02	11,500	11,980	11,200	11,880	+150	+1.28	4,600	-
[9867]	26/01/30	11,030	11,800	10,530	11,730	+700	+6.35	4,900	-
[9867]	26/01/29	10,740	11,150	10,510	11,030	+290	+2.70	3,000	-
[9867]	26/01/28	10,150	10,740	10,010	10,740	+580	+5.71	6,700	-
[9867]	26/01/27	10,260	10,260	10,150	10,160	+50	+0.49	2,300	-
[9867]	26/01/26	10,140	10,260	10,030	10,110	-50	-0.49	8,200	-
[9867]	26/01/23	10,260	10,260	10,070	10,160	-100	-0.97	8,900	-
[9867]	26/01/22	10,060	10,260	10,000	10,260	+140	+1.38	4,700	-
[9867]	26/01/21	10,120	10,260	10,120	10,120	-260	-2.50	1,600	-
[9867]	26/01/20	10,260	10,390	10,030	10,380	-10	-0.10	2,100	-
[9867]	26/01/19	10,090	10,390	10,010	10,390	+190	+1.86	2,400	-
[9867]	26/01/16	10,170	10,200	9,980	10,200	+30	+0.29	1,900	-
[9867]	26/01/15	9,780	10,170	9,780	10,170	+90	+0.89	4,100	-
[9867]	26/01/14	10,220	10,220	10,070	10,080	-160	-1.56	1,500	-
[9867]	26/01/13	10,220	10,240	10,180	10,240	+100	+0.99	1,200	-
[9867]	26/01/09	10,130	10,150	10,100	10,140	+10	+0.10	900	-
[9867]	26/01/08	10,060	10,130	9,970	10,130	+220	+2.22	500	-
[9867]	26/01/07	9,960	10,150	9,910	9,910	-70	-0.70	1,100	-
[9867]	26/01/06	9,730	10,100	9,640	9,980	+230	+2.36	1,600	-
[9867]	26/01/05	9,580	9,890	9,580	9,750	+200	+2.09	2,000	-
[9867]	25/12/30	9,600	9,600	9,550	9,550	-50	-0.52	400	-
[9867]	25/12/29	9,600	9,640	9,200	9,600	-10	-0.10	1,500	-
[9867]	25/12/26	9,720	9,740	9,600	9,610	-100	-1.03	1,200	-
[9867]	25/12/25	10,070	10,070	9,560	9,710	-350	-3.48	2,300	-
[9867]	25/12/24	9,900	10,060	9,900	10,060	+260	+2.65	400	-
[9867]	25/12/23	10,190	10,190	9,750	9,800	-390	-3.83	2,000	-
[9867]	25/12/22	9,850	10,200	9,850	10,190	+400	+4.09	2,800	-
[9867]	25/12/19	9,670	9,790	9,560	9,790	+240	+2.51	1,100	-
[9867]	25/12/18	9,340	9,550	9,330	9,550	－	－	3,200	-
[9867]	25/12/17	－	－	－	9,340	－	－	0	-
[9867]	25/12/16	9,300	9,390	9,160	9,340	0	0.00	900	-
[9867]	25/12/15	9,370	9,370	9,340	9,340	-30	-0.32	400	-
[9867]	25/12/12	9,520	9,520	9,340	9,370	-210	-2.19	1,500	-
[9867]	25/12/11	9,330	9,600	9,300	9,580	+320	+3.46	6,500	-
[9867]	25/12/10	8,900	9,260	8,900	9,260	+450	+5.11	3,000	-
[9867]	25/12/09	8,820	8,820	8,800	8,810	-40	-0.45	600	-
[9867]	25/12/08	8,700	8,890	8,700	8,850	+150	+1.72	600	-
[9867]	25/12/05	8,700	8,700	8,700	8,700	0	0.00	500	-
[9867]	25/12/04	8,650	8,700	8,620	8,700	0	0.00	1,000	-
[9867]	25/12/03	8,970	8,970	8,500	8,700	-320	-3.55	1,300	-
[9867]	25/12/02	9,190	9,190	9,020	9,020	-20	-0.22	400	-
[9867]	25/12/01	8,840	9,150	8,840	9,040	+200	+2.26	1,400	-
[9867]	25/11/28	9,100	9,200	8,840	8,840	-60	-0.67	1,300	-
[9867]	25/11/27	8,510	9,040	8,500	8,900	+400	+4.71	3,300	-
[9867]	25/11/26	8,470	8,600	8,340	8,500	+30	+0.35	1,900	-
[9867]	25/11/25	8,270	8,500	8,270	8,470	0	0.00	1,900	-
[9867]	25/11/21	8,440	8,500	8,310	8,470	+30	+0.36	1,500	-
[9867]	25/11/20	8,400	8,440	8,400	8,440	+140	+1.69	200	-
[9867]	25/11/19	8,240	8,370	8,230	8,300	+170	+2.09	2,500	-
[9867]	25/11/18	8,000	8,250	7,980	8,130	-10	-0.12	2,200	-
[9867]	25/11/17	8,410	8,440	8,080	8,140	-190	-2.28	2,100	-
[9867]	25/11/14	8,440	8,460	8,300	8,330	-120	-1.42	1,900	-
[9867]	25/11/13	8,340	8,450	8,300	8,450	+110	+1.32	1,800	-
[9867]	25/11/12	8,380	8,380	8,340	8,340	0	0.00	800	-
[9867]	25/11/11	8,420	8,420	8,300	8,340	+50	+0.60	2,300	-
[9867]	25/11/10	8,450	8,460	8,130	8,290	-90	-1.07	3,100	-
[9867]	25/11/07	7,920	8,380	7,840	8,380	+480	+6.08	7,700	-
[9867]	25/11/06	7,850	7,900	7,850	7,900	+50	+0.64	200	-
[9867]	25/11/05	7,850	7,850	7,850	7,850	0	0.00	900	-
[9867]	25/11/04	7,890	8,000	7,770	7,850	0	0.00	2,700	-
[9867]	25/10/31	7,850	7,850	7,850	7,850	+150	+1.95	400	-
[9867]	25/10/30	7,560	7,700	7,560	7,700	+80	+1.05	1,100	-
[9867]	25/10/29	7,630	7,670	7,600	7,620	-110	-1.42	1,400	-
[9867]	25/10/28	7,870	7,970	7,730	7,730	-140	-1.78	600	-
[9867]	25/10/27	7,950	7,950	7,870	7,870	+70	+0.90	600	-
[9867]	25/10/24	7,950	8,070	7,800	7,800	-190	-2.38	2,600	-
[9867]	25/10/23	7,910	8,010	7,910	7,990	+80	+1.01	700	-
[9867]	25/10/22	7,900	7,910	7,820	7,910	-90	-1.13	400	-
[9867]	25/10/21	8,050	8,090	8,000	8,000	-50	-0.62	900	-
[9867]	25/10/20	8,000	8,050	7,950	8,050	+20	+0.25	400	-
[9867]	25/10/17	8,060	8,060	8,030	8,030	0	0.00	600	-
[9867]	25/10/16	8,030	8,030	7,980	8,030	+150	+1.90	600	-
[9867]	25/10/15	8,050	8,200	7,870	7,880	-140	-1.75	800	-
[9867]	25/10/14	8,100	8,110	7,960	8,020	-10	-0.12	1,200	-
[9867]	25/10/10	8,080	8,250	8,030	8,030	0	0.00	800	-
[9867]	25/10/09	8,080	8,080	8,030	8,030	-60	-0.74	300	-
[9867]	25/10/08	8,090	8,090	8,090	8,090	+60	+0.75	200	-
[9867]	25/10/07	7,970	8,150	7,970	8,030	+20	+0.25	1,300	-
[9867]	25/10/06	8,010	8,050	7,960	8,010	+150	+1.91	900	-
[9867]	25/10/03	7,510	7,940	7,510	7,860	+230	+3.01	2,900	-
[9867]	25/10/02	7,860	7,860	7,560	7,630	-310	-3.90	3,300	-
[9867]	25/10/01	8,180	8,180	7,790	7,940	-320	-3.87	3,100	-
[9867]	25/09/30	8,340	8,340	8,260	8,260	-40	-0.48	800	-
[9867]	25/09/29	8,110	8,310	8,100	8,300	+110	+1.34	1,400	-
[9867]	25/09/26	8,100	8,190	8,100	8,190	+50	+0.61	400	-
[9867]	25/09/25	8,270	8,270	8,120	8,140	-70	-0.85	900	-
[9867]	25/09/24	8,120	8,220	8,120	8,210	+90	+1.11	1,000	-
[9867]	25/09/22	8,060	8,270	8,060	8,120	+150	+1.88	1,500	-
[9867]	25/09/19	8,050	8,050	7,850	7,970	+20	+0.25	800	-
[9867]	25/09/18	7,900	8,030	7,900	7,950	+60	+0.76	1,800	-
[9867]	25/09/17	7,670	7,890	7,670	7,890	+190	+2.47	2,800	-
[9867]	25/09/16	7,710	7,800	7,540	7,700	-10	-0.13	2,600	-
[9867]	25/09/12	7,500	7,740	7,500	7,710	+220	+2.94	900	-
[9867]	25/09/11	7,400	7,600	7,400	7,490	+120	+1.63	3,000	-
[9867]	25/09/10	7,590	7,750	7,200	7,370	-230	-3.03	9,000	-
[9867]	25/09/09	8,120	8,470	7,600	7,600	-450	-5.59	6,200	-
[9867]	25/09/08	8,590	8,590	7,870	8,050	-480	-5.63	6,500	-
[9867]	25/09/05	8,260	8,690	8,260	8,530	+230	+2.77	3,100	-