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
[9941]	26/10/29	931	940	883	899	-35.0	-3.75	35,200	2,181,895,424
[9941]	26/10/28	927	942	926	934	+4.0	+0.43	7,900	2,266,841,344
[9941]	26/10/27	934	943	912	930	-8.0	-0.85	13,100	2,257,133,312
[9941]	26/10/26	916	945	891	938	+11.0	+1.19	30,000	2,276,549,376
[9941]	26/10/23	955	955	903	927	-30.0	-3.13	33,200	2,249,852,160
[9941]	26/10/22	980	985	954	957	-24.0	-2.45	7,400	2,322,662,912
[9941]	26/10/21	959	989	952	981	+19.0	+1.98	26,200	2,380,911,616
[9941]	26/10/20	1,030	1,030	952	962	-68.0	-6.60	47,600	2,334,798,080
[9941]	26/10/19	1,006	1,039	990	1,030	+18.0	+1.78	17,900	2,499,835,648
[9941]	26/10/16	997	1,033	989	1,012	+11.0	+1.10	26,500	2,456,149,248
[9941]	26/10/15	1,052	1,063	1,001	1,001	-51.0	-4.85	33,200	2,429,452,032
[9941]	26/10/14	1,050	1,100	1,020	1,052	+2.0	+0.19	27,500	2,553,230,336
[9941]	26/10/13	1,051	1,072	1,050	1,050	-5.0	-0.47	3,400	2,548,376,320
[9941]	26/10/09	1,035	1,068	1,035	1,055	+12.0	+1.15	4,500	2,560,511,488
[9941]	26/10/08	1,078	1,080	1,027	1,043	-35.0	-3.25	17,700	2,531,387,136
[9941]	26/10/07	1,054	1,084	1,054	1,078	+11.0	+1.03	4,800	2,616,333,056
[9941]	26/10/06	1,114	1,114	1,067	1,067	-30.0	-2.73	18,700	2,589,635,584
[9941]	26/10/05	1,085	1,109	1,068	1,097	+14.0	+1.29	15,600	2,662,446,336
[9941]	26/10/02	1,050	1,094	1,050	1,083	+41.0	+3.93	16,000	2,628,467,968
[9941]	26/10/01	1,060	1,108	1,010	1,042	-48.0	-4.40	95,300	2,528,960,000
[9941]	26/09/30	1,080	1,107	1,040	1,090	+30.0	+2.83	19,200	2,645,457,152
[9941]	26/09/29	1,063	1,105	1,045	1,060	+10.0	+0.95	24,400	2,572,646,400
[9941]	26/09/28	1,085	1,085	1,037	1,050	-29.0	-2.69	62,000	2,548,376,320
[9941]	26/09/25	1,120	1,130	1,075	1,079	-45.0	-4.00	30,200	2,618,759,936
[9941]	26/09/24	1,169	1,180	1,114	1,124	-49.0	-4.18	41,800	2,727,976,192
[9941]	26/09/18	1,163	1,192	1,163	1,173	+5.0	+0.43	25,400	2,846,900,224
[9941]	26/09/17	1,176	1,186	1,168	1,168	-8.0	-0.68	3,700	2,834,765,312
[9941]	26/09/16	1,168	1,193	1,168	1,176	+5.0	+0.43	3,600	2,854,181,376
[9941]	26/09/15	1,153	1,192	1,153	1,171	+3.0	+0.26	9,700	2,842,046,208
[9941]	26/09/14	1,198	1,198	1,131	1,168	-36.0	-2.99	44,600	2,834,765,312
[9941]	26/09/11	1,232	1,232	1,178	1,204	-37.0	-2.98	19,000	2,922,138,112
[9941]	26/09/10	1,240	1,260	1,239	1,241	-3.0	-0.24	15,100	3,011,938,048
[9941]	26/09/09	1,229	1,265	1,229	1,244	+8.0	+0.65	12,300	3,019,219,200
[9941]	26/09/08	1,225	1,264	1,220	1,236	+6.0	+0.49	17,100	2,999,802,880
[9941]	26/09/07	1,240	1,265	1,208	1,230	-10.0	-0.81	40,100	2,985,240,832
[9941]	26/09/04	1,235	1,258	1,219	1,240	-7.0	-0.56	34,300	3,009,510,912
[9941]	26/09/03	1,215	1,251	1,191	1,247	+8.0	+0.65	39,800	3,026,500,096
[9941]	26/09/02	1,191	1,239	1,162	1,239	+47.0	+3.94	32,100	3,007,084,032
[9941]	26/09/01	1,200	1,225	1,192	1,192	-9.0	-0.75	21,200	2,893,013,760
[9941]	26/08/31	1,226	1,226	1,181	1,201	-25.0	-2.04	23,300	2,914,856,960
[9941]	26/08/28	1,224	1,250	1,194	1,226	+6.0	+0.49	33,600	2,975,532,544
[9941]	26/08/27	1,260	1,260	1,202	1,220	-46.0	-3.63	30,600	2,960,970,496
[9941]	26/08/26	1,220	1,269	1,220	1,266	+39.0	+3.18	26,400	3,072,613,632
[9941]	26/08/25	1,173	1,235	1,173	1,227	+51.0	+4.34	33,900	2,977,959,680
[9941]	26/08/24	1,163	1,190	1,163	1,176	+7.0	+0.60	12,200	2,854,181,376
[9941]	26/08/21	1,182	1,194	1,156	1,169	-13.0	-1.10	7,600	2,837,192,192
[9941]	26/08/20	1,158	1,190	1,144	1,182	+19.0	+1.63	14,300	2,868,743,424
[9941]	26/08/19	1,168	1,205	1,137	1,163	-8.0	-0.68	37,900	2,822,630,144
[9941]	26/08/18	1,206	1,235	1,154	1,171	-35.0	-2.90	35,800	2,842,046,208
[9941]	26/08/17	1,224	1,224	1,173	1,206	+4	+0.33	17,800	-
[9941]	26/08/14	1,158	1,206	1,128	1,202	+38	+3.26	46,900	-
[9941]	26/08/13	1,155	1,215	1,151	1,164	-51	-4.20	56,400	-
[9941]	26/08/12	1,225	1,248	1,190	1,215	+15	+1.25	42,300	-
[9941]	26/08/10	1,240	1,240	1,200	1,200	-22	-1.80	12,700	-
[9941]	26/08/07	1,232	1,233	1,202	1,222	-10	-0.81	12,500	-
[9941]	26/08/06	1,202	1,232	1,184	1,232	+24	+1.99	18,700	-
[9941]	26/08/05	1,194	1,217	1,185	1,208	+15	+1.26	20,700	-
[9941]	26/08/04	1,165	1,221	1,161	1,193	+29	+2.49	30,100	-
[9941]	26/08/03	1,240	1,245	1,155	1,164	-73	-5.90	68,100	-
[9941]	26/07/31	1,253	1,276	1,201	1,237	0	0.00	53,400	-
[9941]	26/07/30	1,230	1,281	1,210	1,237	-5	-0.40	38,500	-
[9941]	26/07/29	1,266	1,293	1,218	1,242	-12	-0.96	55,100	-
[9941]	26/07/28	1,300	1,322	1,250	1,254	-58	-4.42	58,500	-
[9941]	26/07/27	1,315	1,330	1,290	1,312	+1	+0.08	22,900	-
[9941]	26/07/24	1,337	1,337	1,298	1,311	-14	-1.06	20,400	-
[9941]	26/07/23	1,304	1,340	1,290	1,325	+13	+0.99	32,100	-
[9941]	26/07/22	1,352	1,380	1,312	1,312	-53	-3.88	45,300	-
[9941]	26/07/21	1,352	1,410	1,326	1,365	+14	+1.04	38,700	-
[9941]	26/07/17	1,408	1,432	1,271	1,351	-27	-1.96	91,300	-
[9941]	26/07/16	1,437	1,438	1,357	1,378	-36	-2.55	51,800	-
[9941]	26/07/15	1,403	1,452	1,374	1,414	+13	+0.93	63,900	-
[9941]	26/07/14	1,516	1,572	1,401	1,401	-140	-9.09	103,800	-
[9941]	26/07/13	1,507	1,576	1,501	1,541	-8	-0.52	87,100	-
[9941]	26/07/10	1,425	1,580	1,417	1,549	+151	+10.80	191,300	-
[9941]	26/07/09	1,464	1,464	1,375	1,398	-48	-3.32	83,400	-
[9941]	26/07/08	1,440	1,493	1,395	1,446	-62	-4.11	131,200	-
[9941]	26/07/07	1,416	1,634	1,370	1,508	+109	+7.79	688,300	-
[9941]	26/07/06	1,645	1,648	1,384	1,399	-231	-14.17	322,800	-
[9941]	26/07/03	1,521	1,731	1,451	1,630	+199	+13.91	1,234,700	-
[9941]	26/07/02	1,341	1,431	1,250	1,431	+300	+26.53	1,028,500	-
[9941]	26/07/01	1,302	1,346	1,100	1,131	-158	-12.26	443,600	-
[9941]	26/06/30	1,490	1,800	1,231	1,289	-231	-15.20	924,600	-
[9941]	26/06/29	1,570	1,570	1,323	1,520	+250	+19.69	462,800	-
[9941]	26/06/26	1,244	1,279	1,212	1,270	+24	+1.93	47,700	-
[9941]	26/06/25	1,220	1,308	1,195	1,246	+56	+4.71	42,800	-
[9941]	26/06/24	1,219	1,288	1,182	1,190	-5	-0.42	38,300	-
[9941]	26/06/23	1,250	1,292	1,180	1,195	-67	-5.31	80,000	-
[9941]	26/06/22	1,470	1,590	1,257	1,262	-225	-15.13	221,200	-
[9941]	26/06/19	1,339	1,530	1,327	1,487	+147	+10.97	120,400	-
[9941]	26/06/18	1,230	1,360	1,205	1,340	+116	+9.48	104,400	-
[9941]	26/06/17	1,177	1,239	1,177	1,224	+21	+1.75	24,500	-
[9941]	26/06/16	1,207	1,308	1,120	1,203	+26	+2.21	79,300	-
[9941]	26/06/15	1,215	1,242	1,177	1,177	-39	-3.21	40,700	-
[9941]	26/06/12	1,250	1,253	1,200	1,216	-3	-0.25	46,200	-
[9941]	26/06/11	1,108	1,232	1,108	1,219	+81	+7.12	75,600	-
[9941]	26/06/10	1,090	1,160	1,071	1,138	+20	+1.79	62,000	-
[9941]	26/06/09	1,076	1,142	1,052	1,118	+56	+5.27	44,500	-
[9941]	26/06/08	1,019	1,092	1,019	1,062	+16	+1.53	27,400	-
[9941]	26/06/05	1,039	1,090	1,016	1,046	-3	-0.29	71,200	-
[9941]	26/06/04	1,130	1,131	986	1,049	-104	-9.02	113,600	-
[9941]	26/06/03	1,145	1,220	1,120	1,153	+12	+1.05	138,200	-
[9941]	26/06/02	1,101	1,153	1,075	1,141	+29	+2.61	49,400	-
[9941]	26/06/01	1,181	1,233	1,100	1,112	-63	-5.36	88,800	-
[9941]	26/05/29	1,151	1,215	1,130	1,175	+23	+2.00	76,200	-
[9941]	26/05/28	1,098	1,184	1,087	1,152	+73	+6.77	132,400	-
[9941]	26/05/27	1,056	1,086	1,019	1,079	-3	-0.28	119,100	-
[9941]	26/05/26	1,129	1,129	1,070	1,082	-62	-5.42	139,800	-
[9941]	26/05/25	1,229	1,342	1,120	1,144	+5	+0.44	805,200	-
[9941]	26/05/22	1,046	1,150	1,027	1,139	+93.0	+8.89	135,700	-
[9941]	26/05/21	986	1,067	975	1,046	+31.0	+3.05	134,200	-
[9941]	26/05/20	919	1,068	919	1,015	+97.0	+10.57	329,800	-
[9941]	26/05/19	908	966	903	918	+25.0	+2.80	75,600	-
[9941]	26/05/18	920	932	888	893	-29.0	-3.15	31,400	-
[9941]	26/05/15	878	931	878	922	+29.0	+3.25	34,500	-
[9941]	26/05/14	929	935	893	893	-36.0	-3.88	49,700	-
[9941]	26/05/13	981	981	916	929	-22.0	-2.31	68,800	-
[9941]	26/05/12	1,006	1,030	931	951	-40.0	-4.04	124,400	-
[9941]	26/05/11	1,009	1,020	969	991	-30.0	-2.94	100,600	-
[9941]	26/05/08	1,086	1,086	997	1,021	-63.0	-5.81	216,500	-
[9941]	26/05/07	1,187	1,290	1,055	1,084	-43.0	-3.82	620,200	-
[9941]	26/05/01	1,039	1,210	1,025	1,127	+102.0	+9.95	700,400	-
[9941]	26/04/30	1,173	1,270	1,015	1,025	-169.0	-14.15	622,100	-
[9941]	26/04/28	1,391	1,392	1,169	1,194	-196.0	-14.10	676,500	-
[9941]	26/04/27	1,677	2,049	1,300	1,390	-259	-15.71	1,110,600	-
[9941]	26/04/24	1,409	1,649	1,409	1,649	+300	+22.24	216,100	-
[9941]	26/04/23	1,258	1,350	1,217	1,349	+92	+7.32	42,600	-
[9941]	26/04/22	1,210	1,257	1,190	1,257	+17	+1.37	16,800	-
[9941]	26/04/21	1,170	1,280	1,165	1,240	+73	+6.26	38,600	-
[9941]	26/04/20	1,231	1,250	1,129	1,167	-94	-7.45	37,100	-
[9941]	26/04/17	1,134	1,270	1,129	1,261	+132	+11.69	91,900	-
[9941]	26/04/16	1,095	1,129	1,082	1,129	+31	+2.82	21,000	-
[9941]	26/04/15	1,055	1,098	1,040	1,098	+73	+7.12	24,400	-
[9941]	26/04/14	1,082	1,082	1,020	1,025	-70	-6.39	22,900	-
[9941]	26/04/13	1,075	1,120	1,073	1,095	+26	+2.43	49,500	-
[9941]	26/04/10	999	1,069	997	1,069	+60	+5.95	24,200	-
[9941]	26/04/09	1,014	1,024	987	1,009	-65	-6.05	56,100	-
[9941]	26/04/08	1,130	1,130	955	1,074	-39	-3.50	139,800	-
[9941]	26/04/07	982	1,137	980	1,113	+119	+11.97	185,700	-
[9941]	26/04/06	908	994	908	994	+90	+9.96	33,600	-
[9941]	26/04/03	877	904	871	904	+27	+3.08	10,200	-
[9941]	26/04/02	865	878	865	877	+7	+0.80	5,400	-
[9941]	26/04/01	859	890	850	870	+16	+1.87	12,700	-
[9941]	26/03/31	840	855	834	854	-1	-0.12	2,600	-
[9941]	26/03/30	859	859	811	855	+4	+0.47	3,500	-
[9941]	26/03/27	843	860	823	851	-7	-0.82	5,500	-
[9941]	26/03/26	862	862	841	858	-10	-1.15	3,000	-
[9941]	26/03/25	875	875	848	868	-11	-1.25	3,300	-
[9941]	26/03/24	853	880	848	879	+29	+3.41	10,900	-
[9941]	26/03/23	796	858	796	850	+39	+4.81	11,800	-
[9941]	26/03/19	803	829	796	811	-18	-2.17	8,100	-
[9941]	26/03/18	855	860	829	829	-24	-2.81	5,400	-
[9941]	26/03/17	866	869	853	853	+2	+0.24	2,400	-
[9941]	26/03/16	841	872	841	851	+10	+1.19	12,700	-
[9941]	26/03/13	840	846	839	841	+9	+1.08	5,800	-
[9941]	26/03/12	833	850	830	832	-13	-1.54	6,500	-
[9941]	26/03/11	849	865	824	845	0	0.00	21,800	-
[9941]	26/03/10	800	860	800	845	+30	+3.68	33,500	-
[9941]	26/03/09	806	835	794	815	+54	+7.10	58,600	-
[9941]	26/03/06	733	795	733	761	+13	+1.74	16,600	-
[9941]	26/03/05	740	765	740	748	+9	+1.22	6,600	-
[9941]	26/03/04	815	815	730	739	-70	-8.65	19,500	-
[9941]	26/03/03	727	815	727	809	+82	+11.28	45,600	-
[9941]	26/03/02	741	741	724	727	-21	-2.81	5,100	-
[9941]	26/02/27	733	750	727	748	+15	+2.05	7,600	-
[9941]	26/02/26	727	750	727	733	+3	+0.41	2,200	-
[9941]	26/02/25	738	738	730	730	-11	-1.48	400	-
[9941]	26/02/24	720	753	720	741	-9	-1.20	5,100	-
[9941]	26/02/20	748	770	715	750	+8	+1.08	22,000	-
[9941]	26/02/19	722	742	716	742	+30	+4.21	9,200	-
[9941]	26/02/18	706	725	700	712	+6	+0.85	7,500	-
[9941]	26/02/17	707	718	701	706	-1	-0.14	3,900	-
[9941]	26/02/16	703	707	701	707	+2	+0.28	5,500	-
[9941]	26/02/13	721	721	701	705	-15	-2.08	4,400	-
[9941]	26/02/12	721	726	709	720	-2	-0.28	9,800	-
[9941]	26/02/10	755	757	720	722	-28	-3.73	16,900	-
[9941]	26/02/09	693	790	693	750	+60	+8.70	97,000	-
[9941]	26/02/06	691	691	689	690	-6	-0.86	700	-
[9941]	26/02/05	701	705	689	696	-4	-0.57	1,700	-
[9941]	26/02/04	705	706	690	700	-5	-0.71	2,800	-
[9941]	26/02/03	678	708	675	705	+29	+4.29	24,600	-
[9941]	26/02/02	670	676	670	676	-14	-2.03	4,300	-
[9941]	26/01/30	665	690	665	690	+5	+0.73	5,700	-
[9941]	26/01/29	701	701	685	685	-14	-2.00	3,300	-
[9941]	26/01/28	676	706	676	699	+24	+3.56	13,600	-
[9941]	26/01/27	657	683	657	675	-2	-0.30	4,000	-
[9941]	26/01/26	678	692	675	677	-1	-0.15	5,800	-
[9941]	26/01/23	670	678	667	678	+6	+0.89	10,400	-
[9941]	26/01/22	666	672	662	672	+6	+0.90	7,700	-
[9941]	26/01/21	666	666	665	666	-4	-0.60	1,100	-
[9941]	26/01/20	679	680	668	670	-10	-1.47	2,400	-
[9941]	26/01/19	672	680	661	680	+8	+1.19	17,200	-
[9941]	26/01/16	644	699	644	672	+35	+5.49	32,000	-
[9941]	26/01/15	632	637	629	637	+9	+1.43	4,200	-
[9941]	26/01/14	630	630	623	628	-2	-0.32	1,600	-
[9941]	26/01/13	620	634	618	630	+13	+2.11	18,300	-
[9941]	26/01/09	613	617	611	617	+5	+0.82	5,100	-
[9941]	26/01/08	612	612	608	612	0	0.00	4,300	-
[9941]	26/01/07	607	612	606	612	+4	+0.66	3,600	-
[9941]	26/01/06	608	608	603	608	+1	+0.16	4,300	-
[9941]	26/01/05	609	613	607	607	-3	-0.49	5,500	-
[9941]	25/12/30	607	612	605	610	+1	+0.16	5,300	-
[9941]	25/12/29	603	610	603	609	+6	+1.00	5,000	-
[9941]	25/12/26	614	614	603	603	-10	-1.63	15,800	-
[9941]	25/12/25	609	614	609	613	-2	-0.33	5,700	-
[9941]	25/12/24	620	620	611	615	-2	-0.32	7,700	-
[9941]	25/12/23	614	623	610	617	-1	-0.16	15,900	-
[9941]	25/12/22	620	620	603	618	-4	-0.64	13,300	-
[9941]	25/12/19	629	629	620	622	-8	-1.27	7,500	-
[9941]	25/12/18	625	631	617	630	+2	+0.32	7,100	-
[9941]	25/12/17	630	635	628	628	-7	-1.10	7,700	-
[9941]	25/12/16	635	635	631	635	+2	+0.32	3,000	-
[9941]	25/12/15	639	639	633	633	-4	-0.63	6,400	-
[9941]	25/12/12	636	641	633	637	-3	-0.47	4,900	-
[9941]	25/12/11	639	643	636	640	-4	-0.62	34,200	-
[9941]	25/12/10	645	645	639	644	-1	-0.16	2,500	-
[9941]	25/12/09	645	649	640	645	0	0.00	5,900	-
[9941]	25/12/08	645	655	645	645	-10	-1.53	5,700	-
[9941]	25/12/05	655	659	655	655	+1	+0.15	2,200	-
[9941]	25/12/04	653	658	642	654	+5	+0.77	5,900	-
[9941]	25/12/03	659	659	646	649	-10	-1.52	3,200	-
[9941]	25/12/02	655	659	654	659	+1	+0.15	700	-
[9941]	25/12/01	657	658	652	658	+1	+0.15	1,800	-
[9941]	25/11/28	645	660	645	657	+10	+1.55	3,000	-
[9941]	25/11/27	650	667	647	647	-6	-0.92	5,300	-
[9941]	25/11/26	670	680	630	653	-17	-2.54	21,500	-
[9941]	25/11/25	660	680	660	670	+16	+2.45	5,100	-
[9941]	25/11/21	654	654	651	654	-10	-1.51	1,900	-
[9941]	25/11/20	659	667	650	664	+5	+0.76	3,500	-
[9941]	25/11/19	672	674	653	659	-13	-1.93	3,100	-
[9941]	25/11/18	690	690	651	672	-24	-3.45	10,200	-
[9941]	25/11/17	733	733	693	696	-35	-4.79	13,500	-
[9941]	25/11/14	664	765	664	731	+66	+9.92	39,100	-
[9941]	25/11/13	662	671	654	665	-4	-0.60	7,400	-
[9941]	25/11/12	645	669	640	669	+26	+4.04	21,300	-
[9941]	25/11/11	648	648	635	643	-2	-0.31	5,400	-
[9941]	25/11/10	656	659	645	645	-16	-2.42	12,100	-
[9941]	25/11/07	660	661	659	661	-3	-0.45	5,900	-
[9941]	25/11/06	661	664	661	664	+1	+0.15	6,200	-
[9941]	25/11/05	669	669	660	663	-6	-0.90	4,500	-
[9941]	25/11/04	674	674	669	669	-11	-1.62	4,900	-
[9941]	25/10/31	700	700	668	680	-20	-2.86	17,900	-
[9941]	25/10/30	715	715	693	700	-16	-2.23	10,500	-
[9941]	25/10/29	720	720	716	716	-7	-0.97	10,400	-
[9941]	25/10/28	730	730	723	723	-7	-0.96	2,800	-
[9941]	25/10/27	730	733	726	730	0	0.00	8,100	-
[9941]	25/10/24	731	733	726	730	0	0.00	4,800	-
[9941]	25/10/23	722	731	720	730	+4	+0.55	9,000	-
[9941]	25/10/22	731	733	726	726	-5	-0.68	9,900	-
[9941]	25/10/21	728	735	728	731	-2	-0.27	5,600	-
[9941]	25/10/20	734	736	733	733	-7	-0.95	9,100	-
[9941]	25/10/17	733	740	728	740	+5	+0.68	14,300	-
[9941]	25/10/16	735	742	732	735	0	0.00	7,700	-
[9941]	25/10/15	741	746	735	735	+1	+0.14	8,300	-
[9941]	25/10/14	741	747	732	734	-12	-1.61	18,200	-
[9941]	25/10/10	746	755	746	746	-3	-0.40	10,800	-
[9941]	25/10/09	754	757	748	749	-5	-0.66	19,200	-
[9941]	25/10/08	755	767	750	754	-6	-0.79	19,600	-
[9941]	25/10/07	765	767	752	760	-5	-0.65	23,700	-
[9941]	25/10/06	770	776	765	765	-2	-0.26	15,100	-
[9941]	25/10/03	775	775	754	767	-3	-0.39	26,300	-
[9941]	25/10/02	769	777	752	770	-1	-0.13	21,200	-
[9941]	25/10/01	780	780	771	771	-9	-1.15	15,100	-
[9941]	25/09/30	797	799	780	780	-10	-1.27	30,500	-
[9941]	25/09/29	800	801	780	790	-42	-5.05	62,500	-
[9941]	25/09/26	835	842	830	832	-27	-3.14	128,700	-
[9941]	25/09/25	998	998	840	859	-145	-14.44	234,500	-
[9941]	25/09/24	1,007	1,009	1,002	1,004	-5	-0.50	7,400	-
[9941]	25/09/22	1,005	1,009	996	1,009	+3	+0.30	13,200	-
[9941]	25/09/19	1,006	1,006	994	1,006	+7	+0.70	5,900	-
[9941]	25/09/18	995	999	992	999	+4	+0.40	4,700	-
[9941]	25/09/17	996	996	992	995	-1	-0.10	3,400	-
[9941]	25/09/16	998	1,002	990	996	-2	-0.20	12,500	-
[9941]	25/09/12	1,001	1,001	998	998	-1	-0.10	3,900	-
[9941]	25/09/11	999	1,000	998	999	-1	-0.10	5,000	-
[9941]	25/09/10	1,000	1,000	1,000	1,000	0	0.00	3,800	-
[9941]	25/09/09	1,003	1,003	1,000	1,000	-3	-0.30	2,100	-
[9941]	25/09/08	1,000	1,003	1,000	1,003	+3	+0.30	5,400	-
[9941]	25/09/05	1,006	1,006	999	1,000	-1	-0.10	5,000	-