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
[9997]	26/10/29	989	989	972	982	-2.0	-0.20	718,800	94,443,454,464
[9997]	26/10/28	1,009	1,011	984	984	-20.0	-1.99	277,800	94,635,802,624
[9997]	26/10/27	1,011	1,014	998	1,004	-11.0	-1.08	218,100	96,559,300,608
[9997]	26/10/26	1,022	1,024	1,012	1,015	-8.0	-0.78	221,200	97,617,215,488
[9997]	26/10/23	1,023	1,037	1,016	1,023	0	+0.00	233,500	98,386,616,320
[9997]	26/10/22	1,029	1,032	1,022	1,023	-10.0	-0.97	130,400	98,386,616,320
[9997]	26/10/21	1,036	1,036	1,027	1,033	-5.0	-0.48	202,000	99,348,365,312
[9997]	26/10/20	1,053	1,053	1,035	1,038	-17.0	-1.61	173,500	99,829,235,712
[9997]	26/10/19	1,055	1,057	1,042	1,055	0	+0.00	437,700	101,464,203,264
[9997]	26/10/16	1,062	1,065	1,051	1,055	0	+0.00	173,700	101,464,203,264
[9997]	26/10/15	1,038	1,057	1,031	1,055	+13.0	+1.25	306,400	101,464,203,264
[9997]	26/10/14	1,044	1,047	1,027	1,042	-8.0	-0.76	225,200	100,213,932,032
[9997]	26/10/13	1,025	1,051	1,018	1,050	+35.0	+3.45	232,900	100,983,332,864
[9997]	26/10/09	1,023	1,023	1,011	1,015	+2.0	+0.20	162,600	97,617,215,488
[9997]	26/10/08	1,018	1,018	1,005	1,013	-7.0	-0.69	240,700	97,424,867,328
[9997]	26/10/07	1,031	1,033	1,020	1,020	-18.0	-1.73	145,500	98,098,094,080
[9997]	26/10/06	1,030	1,045	1,026	1,038	+11.0	+1.07	150,900	99,829,235,712
[9997]	26/10/05	1,037	1,040	1,027	1,027	-11.0	-1.06	174,700	98,771,312,640
[9997]	26/10/02	1,051	1,052	1,038	1,038	-25.0	-2.35	263,300	99,829,235,712
[9997]	26/10/01	1,064	1,067	1,050	1,063	-5.0	-0.47	209,200	102,233,595,904
[9997]	26/09/30	1,065	1,069	1,043	1,068	0	+0.00	216,700	102,714,474,496
[9997]	26/09/29	1,070	1,071	1,040	1,068	-13.0	-1.20	628,200	102,714,474,496
[9997]	26/09/28	1,107	1,109	1,079	1,081	-22.0	-1.99	1,310,100	103,964,745,728
[9997]	26/09/25	1,077	1,104	1,077	1,103	+28.0	+2.60	762,100	106,080,583,680
[9997]	26/09/24	1,080	1,082	1,071	1,075	-5.0	-0.46	712,300	103,387,693,056
[9997]	26/09/18	1,075	1,085	1,073	1,080	+5.0	+0.47	496,400	103,868,571,648
[9997]	26/09/17	1,071	1,086	1,067	1,075	+11.0	+1.03	405,300	103,387,693,056
[9997]	26/09/16	1,062	1,072	1,062	1,064	+1.0	+0.09	282,800	102,329,778,176
[9997]	26/09/15	1,067	1,069	1,054	1,063	+3.0	+0.28	262,200	102,233,595,904
[9997]	26/09/14	1,037	1,060	1,036	1,060	+26.0	+2.51	333,900	101,945,073,664
[9997]	26/09/11	1,025	1,035	1,023	1,034	-1.0	-0.10	216,900	99,444,539,392
[9997]	26/09/10	1,028	1,035	1,022	1,035	+8.0	+0.78	206,000	99,540,713,472
[9997]	26/09/09	1,025	1,036	1,023	1,027	-4.0	-0.39	209,800	98,771,312,640
[9997]	26/09/08	1,044	1,044	1,031	1,031	-11.0	-1.06	190,700	99,156,008,960
[9997]	26/09/07	1,047	1,054	1,040	1,042	-4.0	-0.38	159,500	100,213,932,032
[9997]	26/09/04	1,036	1,052	1,034	1,046	+4.0	+0.38	194,400	100,598,628,352
[9997]	26/09/03	1,062	1,062	1,040	1,042	-16.0	-1.51	249,700	100,213,932,032
[9997]	26/09/02	1,072	1,075	1,053	1,058	-23.0	-2.13	245,600	101,752,725,504
[9997]	26/09/01	1,080	1,088	1,075	1,081	-5.0	-0.46	236,900	103,964,745,728
[9997]	26/08/31	1,075	1,086	1,068	1,086	+12.0	+1.12	214,000	104,445,616,128
[9997]	26/08/28	1,068	1,079	1,066	1,074	-2.0	-0.19	164,000	103,291,518,976
[9997]	26/08/27	1,076	1,086	1,069	1,076	-2.0	-0.19	196,800	103,483,867,136
[9997]	26/08/26	1,088	1,092	1,077	1,078	-7.0	-0.65	203,300	103,676,215,296
[9997]	26/08/25	1,075	1,087	1,071	1,085	+11.0	+1.02	187,800	104,349,442,048
[9997]	26/08/24	1,074	1,079	1,065	1,074	+10.0	+0.94	190,100	103,291,518,976
[9997]	26/08/21	1,045	1,069	1,045	1,064	+19.0	+1.82	195,500	102,329,778,176
[9997]	26/08/20	1,035	1,045	1,031	1,045	+13.0	+1.26	166,100	100,502,454,272
[9997]	26/08/19	1,038	1,038	1,026	1,032	-7.0	-0.67	230,700	99,252,191,232
[9997]	26/08/18	1,032	1,052	1,030	1,039	+12.0	+1.17	306,300	99,925,409,792
[9997]	26/08/17	1,025	1,032	1,024	1,027	-6	-0.58	188,500	-
[9997]	26/08/14	1,016	1,033	1,014	1,033	+14	+1.37	269,500	-
[9997]	26/08/13	1,025	1,027	1,017	1,019	-6	-0.59	149,100	-
[9997]	26/08/12	1,008	1,028	1,005	1,025	+22	+2.19	236,600	-
[9997]	26/08/10	1,006	1,010	999	1,003	+7	+0.70	214,600	-
[9997]	26/08/07	991	1,002	989	996	+6	+0.61	234,200	-
[9997]	26/08/06	975	990	975	990	+19	+1.96	214,400	-
[9997]	26/08/05	985	995	967	971	-12	-1.22	433,600	-
[9997]	26/08/04	985	998	977	983	-13	-1.31	453,800	-
[9997]	26/08/03	984	1,006	972	996	-78	-7.26	865,300	-
[9997]	26/07/31	1,092	1,095	1,065	1,074	-21	-1.92	234,700	-
[9997]	26/07/30	1,099	1,105	1,083	1,095	-11	-0.99	238,400	-
[9997]	26/07/29	1,076	1,108	1,071	1,106	+39	+3.66	304,800	-
[9997]	26/07/28	1,085	1,085	1,056	1,067	-14	-1.30	198,500	-
[9997]	26/07/27	1,080	1,090	1,077	1,081	+7	+0.65	292,200	-
[9997]	26/07/24	1,064	1,083	1,060	1,074	+3	+0.28	206,500	-
[9997]	26/07/23	1,062	1,075	1,059	1,071	+2	+0.19	193,900	-
[9997]	26/07/22	1,071	1,073	1,060	1,069	-5	-0.47	250,000	-
[9997]	26/07/21	1,065	1,084	1,064	1,074	+11	+1.03	466,900	-
[9997]	26/07/17	1,051	1,070	1,046	1,063	+15	+1.43	306,800	-
[9997]	26/07/16	1,048	1,060	1,045	1,048	+3	+0.29	178,000	-
[9997]	26/07/15	1,050	1,056	1,040	1,045	-3	-0.29	213,200	-
[9997]	26/07/14	1,058	1,063	1,043	1,048	-10	-0.95	308,700	-
[9997]	26/07/13	1,034	1,058	1,034	1,058	+35	+3.42	516,600	-
[9997]	26/07/10	1,002	1,032	997	1,023	+16	+1.59	458,100	-
[9997]	26/07/09	991	1,007	986	1,007	+17	+1.72	320,900	-
[9997]	26/07/08	985	993	983	990	+7	+0.71	163,300	-
[9997]	26/07/07	985	985	977	983	+3	+0.31	146,400	-
[9997]	26/07/06	967	981	966	980	+19	+1.98	299,300	-
[9997]	26/07/03	960	969	960	961	+6	+0.63	185,900	-
[9997]	26/07/02	944	955	942	955	+14	+1.49	157,600	-
[9997]	26/07/01	947	950	937	941	-6	-0.63	124,700	-
[9997]	26/06/30	957	963	945	947	-12	-1.25	194,000	-
[9997]	26/06/29	949	960	949	959	+13	+1.37	239,900	-
[9997]	26/06/26	940	946	939	946	+3	+0.32	132,300	-
[9997]	26/06/25	940	948	934	943	+15	+1.62	257,100	-
[9997]	26/06/24	939	940	928	928	-3	-0.32	150,800	-
[9997]	26/06/23	946	947	931	931	-16	-1.69	208,900	-
[9997]	26/06/22	945	959	945	947	+2	+0.21	156,500	-
[9997]	26/06/19	941	950	937	945	+4	+0.43	162,000	-
[9997]	26/06/18	939	948	935	941	+4	+0.43	161,100	-
[9997]	26/06/17	943	949	937	937	-3	-0.32	119,800	-
[9997]	26/06/16	948	948	936	940	-10	-1.05	184,500	-
[9997]	26/06/15	943	954	943	950	+9	+0.96	212,100	-
[9997]	26/06/12	937	943	936	941	+6	+0.64	176,600	-
[9997]	26/06/11	946	948	926	935	-17	-1.79	393,600	-
[9997]	26/06/10	952	967	948	952	+2	+0.21	191,900	-
[9997]	26/06/09	954	964	950	950	0	0.00	202,400	-
[9997]	26/06/08	942	962	941	950	-1	-0.11	290,900	-
[9997]	26/06/05	936	954	936	951	+20	+2.15	279,100	-
[9997]	26/06/04	937	938	926	931	-9	-0.96	175,100	-
[9997]	26/06/03	923	945	923	940	+17	+1.84	404,900	-
[9997]	26/06/02	929	932	914	923	-8	-0.86	257,100	-
[9997]	26/06/01	918	936	914	931	+6	+0.65	464,700	-
[9997]	26/05/29	916	925	915	925	+7	+0.76	1,800,400	-
[9997]	26/05/28	919	928	909	918	+2	+0.22	325,300	-
[9997]	26/05/27	927	929	912	916	-11	-1.19	273,800	-
[9997]	26/05/26	927	939	923	927	+5	+0.54	281,300	-
[9997]	26/05/25	919	924	912	922	+1	+0.11	333,900	-
[9997]	26/05/22	924	927	912	921	-12.0	-1.29	256,300	-
[9997]	26/05/21	923	938	922	933	+17.0	+1.86	260,900	-
[9997]	26/05/20	930	930	907	916	-8.0	-0.87	234,200	-
[9997]	26/05/19	911	928	908	924	+16.0	+1.76	394,900	-
[9997]	26/05/18	925	925	902	908	-22.0	-2.37	433,700	-
[9997]	26/05/15	926	943	925	930	-5.0	-0.53	441,700	-
[9997]	26/05/14	896	937	888	935	+54.0	+6.13	995,500	-
[9997]	26/05/13	892	895	877	881	-23	-2.54	486,400	-
[9997]	26/05/12	901	913	893	904	+1	+0.11	449,400	-
[9997]	26/05/11	894	913	893	903	+12	+1.35	449,800	-
[9997]	26/05/08	896	901	881	891	+5	+0.56	650,000	-
[9997]	26/05/07	847	896	835	886	+51	+6.11	1,407,000	-
[9997]	26/05/01	840	840	832	835	-8	-0.95	342,300	-
[9997]	26/04/30	840	845	830	843	-5	-0.59	472,600	-
[9997]	26/04/28	834	848	831	848	+8	+0.95	387,400	-
[9997]	26/04/27	826	840	823	840	+7	+0.84	447,200	-
[9997]	26/04/24	845	845	827	833	-13	-1.54	445,200	-
[9997]	26/04/23	843	846	835	846	-1	-0.12	459,600	-
[9997]	26/04/22	844	847	838	847	+3	+0.36	466,000	-
[9997]	26/04/21	859	860	844	844	-10	-1.17	409,900	-
[9997]	26/04/20	867	867	851	854	-7	-0.81	499,400	-
[9997]	26/04/17	870	871	861	861	-10	-1.15	301,200	-
[9997]	26/04/16	881	884	871	871	-6	-0.68	299,100	-
[9997]	26/04/15	872	879	871	877	+9	+1.04	154,400	-
[9997]	26/04/14	866	871	861	868	+5	+0.58	270,800	-
[9997]	26/04/13	881	884	862	863	-20	-2.27	317,200	-
[9997]	26/04/10	892	899	882	883	-7	-0.79	183,000	-
[9997]	26/04/09	901	904	890	890	-7	-0.78	272,400	-
[9997]	26/04/08	897	900	894	897	+5	+0.56	189,900	-
[9997]	26/04/07	889	894	886	892	+10	+1.13	193,500	-
[9997]	26/04/06	881	886	879	882	+5	+0.57	132,300	-
[9997]	26/04/03	879	885	877	877	-2	-0.23	191,400	-
[9997]	26/04/02	880	896	878	879	-3	-0.34	307,500	-
[9997]	26/04/01	881	884	870	882	+12	+1.38	357,600	-
[9997]	26/03/31	877	887	869	870	-10	-1.14	490,500	-
[9997]	26/03/30	867	881	862	880	-32	-3.51	667,200	-
[9997]	26/03/27	911	918	907	912	+2	+0.22	1,084,300	-
[9997]	26/03/26	918	918	903	910	-5	-0.55	644,200	-
[9997]	26/03/25	909	917	909	915	+17	+1.89	352,600	-
[9997]	26/03/24	902	902	892	898	+18	+2.05	361,100	-
[9997]	26/03/23	890	890	879	880	-18	-2.00	623,900	-
[9997]	26/03/19	919	920	898	898	-27	-2.92	557,700	-
[9997]	26/03/18	913	925	913	925	+15	+1.65	177,000	-
[9997]	26/03/17	915	921	910	910	+2	+0.22	226,600	-
[9997]	26/03/16	912	917	905	908	-4	-0.44	450,600	-
[9997]	26/03/13	910	920	908	912	-6	-0.65	366,000	-
[9997]	26/03/12	931	931	916	918	-14	-1.50	432,000	-
[9997]	26/03/11	939	941	932	932	-3	-0.32	319,000	-
[9997]	26/03/10	938	939	929	935	+8	+0.86	264,500	-
[9997]	26/03/09	925	929	911	927	-13	-1.38	476,300	-
[9997]	26/03/06	936	946	929	940	+2	+0.21	172,700	-
[9997]	26/03/05	945	949	933	938	+18	+1.96	313,400	-
[9997]	26/03/04	950	951	914	920	-41	-4.27	727,100	-
[9997]	26/03/03	984	984	961	961	-23	-2.34	331,500	-
[9997]	26/03/02	979	988	972	984	-5	-0.51	245,400	-
[9997]	26/02/27	983	989	980	989	+13	+1.33	191,400	-
[9997]	26/02/26	973	983	971	976	+9	+0.93	188,900	-
[9997]	26/02/25	976	976	963	967	-11	-1.12	245,000	-
[9997]	26/02/24	979	985	976	978	+3	+0.31	132,500	-
[9997]	26/02/20	989	989	972	975	-17	-1.71	222,600	-
[9997]	26/02/19	987	992	980	992	+9	+0.92	174,400	-
[9997]	26/02/18	976	984	974	983	+10	+1.03	173,800	-
[9997]	26/02/17	974	978	972	973	0	0.00	158,000	-
[9997]	26/02/16	975	980	971	973	-3	-0.31	179,400	-
[9997]	26/02/13	976	983	967	976	0	0.00	210,500	-
[9997]	26/02/12	973	982	972	976	+5	+0.51	189,000	-
[9997]	26/02/10	963	972	960	971	+15	+1.57	148,400	-
[9997]	26/02/09	960	961	950	956	+2	+0.21	234,200	-
[9997]	26/02/06	956	957	951	954	-2	-0.21	372,200	-
[9997]	26/02/05	960	962	955	956	+5	+0.53	263,000	-
[9997]	26/02/04	949	957	946	951	0	0.00	200,800	-
[9997]	26/02/03	950	952	942	951	+9	+0.96	290,200	-
[9997]	26/02/02	958	964	942	942	-31	-3.19	672,000	-
[9997]	26/01/30	965	973	958	973	+19	+1.99	396,300	-
[9997]	26/01/29	961	961	949	954	-9	-0.93	302,800	-
[9997]	26/01/28	970	970	960	963	-9	-0.93	222,400	-
[9997]	26/01/27	980	985	969	972	-6	-0.61	220,600	-
[9997]	26/01/26	975	984	970	978	-9	-0.91	260,500	-
[9997]	26/01/23	992	995	984	987	-7	-0.70	187,000	-
[9997]	26/01/22	987	994	986	994	+13	+1.33	112,600	-
[9997]	26/01/21	992	994	980	981	-15	-1.51	247,600	-
[9997]	26/01/20	1,002	1,002	995	996	-8	-0.80	167,600	-
[9997]	26/01/19	1,014	1,014	1,001	1,004	-9	-0.89	108,300	-
[9997]	26/01/16	1,000	1,013	996	1,013	+14	+1.40	249,100	-
[9997]	26/01/15	995	1,000	990	999	+1	+0.10	192,300	-
[9997]	26/01/14	994	1,002	993	998	+5	+0.50	196,000	-
[9997]	26/01/13	1,009	1,009	991	993	-6	-0.60	278,100	-
[9997]	26/01/09	999	1,003	994	999	+8	+0.81	128,000	-
[9997]	26/01/08	995	1,000	991	991	-3	-0.30	132,400	-
[9997]	26/01/07	1,001	1,008	993	994	-16	-1.58	189,900	-
[9997]	26/01/06	1,005	1,012	1,000	1,010	+5	+0.50	206,300	-
[9997]	26/01/05	999	1,006	993	1,005	+9	+0.90	235,000	-
[9997]	25/12/30	999	1,003	993	996	0	0.00	149,600	-
[9997]	25/12/29	994	996	985	996	+8	+0.81	178,500	-
[9997]	25/12/26	989	992	984	988	0	0.00	143,500	-
[9997]	25/12/25	989	989	980	988	+3	+0.30	204,100	-
[9997]	25/12/24	990	994	982	985	-6	-0.61	111,800	-
[9997]	25/12/23	979	991	978	991	+12	+1.23	155,600	-
[9997]	25/12/22	990	995	975	979	-11	-1.11	207,900	-
[9997]	25/12/19	986	992	984	990	+2	+0.20	121,900	-
[9997]	25/12/18	990	991	983	988	0	0.00	113,500	-
[9997]	25/12/17	985	989	974	988	+5	+0.51	157,900	-
[9997]	25/12/16	990	990	981	983	-5	-0.51	156,400	-
[9997]	25/12/15	975	990	970	988	+20	+2.07	260,200	-
[9997]	25/12/12	971	974	968	968	+4	+0.41	146,500	-
[9997]	25/12/11	974	974	961	964	-2	-0.21	130,400	-
[9997]	25/12/10	970	975	966	966	-2	-0.21	209,600	-
[9997]	25/12/09	981	986	959	968	-26	-2.62	509,300	-
[9997]	25/12/08	971	994	971	994	+19	+1.95	185,400	-
[9997]	25/12/05	964	976	963	975	+1	+0.10	151,200	-
[9997]	25/12/04	972	976	964	974	0	0.00	196,700	-
[9997]	25/12/03	981	984	971	974	-11	-1.12	234,600	-
[9997]	25/12/02	1,016	1,016	978	985	-34	-3.34	346,600	-
[9997]	25/12/01	1,007	1,020	1,005	1,019	+14	+1.39	288,000	-
[9997]	25/11/28	1,000	1,005	999	1,005	+4	+0.40	154,400	-
[9997]	25/11/27	992	1,001	989	1,001	+9	+0.91	189,500	-
[9997]	25/11/26	992	1,002	986	992	+2	+0.20	266,000	-
[9997]	25/11/25	982	992	975	990	+13	+1.33	364,100	-
[9997]	25/11/21	941	977	939	977	+36	+3.83	601,000	-
[9997]	25/11/20	924	955	905	941	+22	+2.39	1,471,400	-
[9997]	25/11/19	906	927	899	919	+11	+1.21	1,072,600	-
[9997]	25/11/18	938	950	892	908	-26	-2.78	1,844,600	-
[9997]	25/11/17	1,032	1,038	931	934	-121	-11.47	3,393,100	-
[9997]	25/11/14	1,043	1,057	1,040	1,055	+6	+0.57	128,600	-
[9997]	25/11/13	1,054	1,068	1,045	1,049	-5	-0.47	147,200	-
[9997]	25/11/12	1,040	1,056	1,035	1,054	+15	+1.44	182,500	-
[9997]	25/11/11	1,043	1,043	1,023	1,039	+1	+0.10	129,000	-
[9997]	25/11/10	1,036	1,042	1,027	1,038	+8	+0.78	128,700	-
[9997]	25/11/07	1,006	1,030	1,006	1,030	+18	+1.78	173,600	-
[9997]	25/11/06	1,015	1,021	1,006	1,012	+3	+0.30	119,400	-
[9997]	25/11/05	1,007	1,020	999	1,009	0	0.00	200,500	-
[9997]	25/11/04	1,001	1,012	987	1,009	-8	-0.79	302,000	-
[9997]	25/10/31	1,031	1,037	1,012	1,017	+4	+0.39	297,000	-
[9997]	25/10/30	1,006	1,019	1,002	1,013	+6	+0.60	214,200	-
[9997]	25/10/29	1,024	1,032	1,007	1,007	-15	-1.47	205,400	-
[9997]	25/10/28	1,043	1,046	1,018	1,022	-27	-2.57	221,100	-
[9997]	25/10/27	1,036	1,049	1,027	1,049	+33	+3.25	268,600	-
[9997]	25/10/24	1,015	1,018	1,007	1,016	-1	-0.10	135,200	-
[9997]	25/10/23	1,011	1,021	1,010	1,017	+6	+0.59	116,100	-
[9997]	25/10/22	1,007	1,017	1,007	1,011	+4	+0.40	145,200	-
[9997]	25/10/21	1,011	1,013	1,003	1,007	-4	-0.40	97,700	-
[9997]	25/10/20	1,005	1,011	1,003	1,011	+14	+1.40	106,500	-
[9997]	25/10/17	995	999	992	997	+1	+0.10	111,600	-
[9997]	25/10/16	993	1,004	991	996	+3	+0.30	132,100	-
[9997]	25/10/15	986	995	985	993	+16	+1.64	217,800	-
[9997]	25/10/14	978	986	970	977	-9	-0.91	265,000	-
[9997]	25/10/10	990	993	986	986	-15	-1.50	188,900	-
[9997]	25/10/09	999	1,003	993	1,001	-1	-0.10	189,700	-
[9997]	25/10/08	1,007	1,019	1,002	1,002	-5	-0.50	169,200	-
[9997]	25/10/07	1,009	1,015	1,002	1,007	-5	-0.49	129,600	-
[9997]	25/10/06	1,008	1,019	998	1,012	+19	+1.91	221,500	-
[9997]	25/10/03	991	998	988	993	-2	-0.20	212,400	-
[9997]	25/10/02	993	998	989	995	+2	+0.20	208,300	-
[9997]	25/10/01	1,014	1,017	985	993	-30	-2.93	344,000	-
[9997]	25/09/30	1,053	1,053	1,021	1,023	-20	-1.92	231,700	-
[9997]	25/09/29	1,073	1,073	1,036	1,043	-30	-2.80	568,000	-
[9997]	25/09/26	1,073	1,076	1,063	1,073	+21	+2.00	1,289,100	-
[9997]	25/09/25	1,042	1,057	1,041	1,052	+15	+1.45	882,200	-
[9997]	25/09/24	1,038	1,043	1,030	1,037	-7	-0.67	640,500	-
[9997]	25/09/22	1,050	1,057	1,044	1,044	-13	-1.23	526,300	-
[9997]	25/09/19	1,052	1,067	1,051	1,057	+3	+0.28	406,400	-
[9997]	25/09/18	1,071	1,071	1,050	1,054	-8	-0.75	292,600	-
[9997]	25/09/17	1,045	1,070	1,033	1,062	+16	+1.53	317,100	-
[9997]	25/09/16	1,040	1,046	1,032	1,046	+6	+0.58	326,600	-
[9997]	25/09/12	1,049	1,050	1,035	1,040	-7	-0.67	242,000	-
[9997]	25/09/11	1,045	1,050	1,040	1,047	-2	-0.19	183,300	-
[9997]	25/09/10	1,032	1,050	1,027	1,049	+11	+1.06	178,800	-
[9997]	25/09/09	1,040	1,049	1,034	1,038	-1	-0.10	180,400	-
[9997]	25/09/08	1,027	1,042	1,025	1,039	+3	+0.29	183,200	-
[9997]	25/09/05	1,033	1,037	1,027	1,036	+4	+0.39	142,500	-