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
[1430]	26/10/29	1,093	1,097	1,085	1,091	+5.0	+0.46	17,500	13,081,811,968
[1430]	26/10/28	1,100	1,102	1,084	1,086	-5.0	-0.46	19,600	13,021,858,816
[1430]	26/10/27	1,099	1,103	1,091	1,091	-8.0	-0.73	19,300	13,081,811,968
[1430]	26/10/26	1,101	1,110	1,097	1,099	+7.0	+0.64	14,900	13,177,737,216
[1430]	26/10/23	1,097	1,103	1,086	1,092	-3.0	-0.27	25,300	13,093,803,008
[1430]	26/10/22	1,092	1,102	1,090	1,095	+9.0	+0.83	45,400	13,129,775,104
[1430]	26/10/21	1,072	1,092	1,072	1,086	+12.0	+1.12	17,500	13,021,858,816
[1430]	26/10/20	1,078	1,087	1,072	1,074	+4.0	+0.37	20,100	12,877,971,456
[1430]	26/10/19	1,079	1,080	1,067	1,070	0	+0.00	21,900	12,830,008,320
[1430]	26/10/16	1,096	1,096	1,064	1,070	+12.0	+1.13	27,700	12,830,008,320
[1430]	26/10/15	1,093	1,099	1,025	1,058	-37.0	-3.38	84,100	12,686,119,936
[1430]	26/10/14	1,101	1,105	1,095	1,095	-5.0	-0.45	19,800	13,129,775,104
[1430]	26/10/13	1,100	1,111	1,100	1,100	+1.0	+0.09	30,600	13,189,728,256
[1430]	26/10/09	1,084	1,099	1,084	1,099	+14.0	+1.29	14,000	13,177,737,216
[1430]	26/10/08	1,098	1,099	1,084	1,085	-8.0	-0.73	24,000	13,009,867,776
[1430]	26/10/07	1,085	1,097	1,085	1,093	+13.0	+1.20	33,400	13,105,794,048
[1430]	26/10/06	1,079	1,088	1,072	1,080	+1.0	+0.09	23,800	12,949,914,624
[1430]	26/10/05	1,078	1,079	1,068	1,079	+11.0	+1.03	17,700	12,937,924,608
[1430]	26/10/02	1,073	1,077	1,068	1,068	-5.0	-0.47	16,100	12,806,027,264
[1430]	26/10/01	1,075	1,077	1,066	1,073	+2.0	+0.19	18,200	12,865,980,416
[1430]	26/09/30	1,068	1,078	1,067	1,071	+5.0	+0.47	26,100	12,841,999,360
[1430]	26/09/29	1,073	1,073	1,066	1,066	-7.0	-0.65	14,900	12,782,045,184
[1430]	26/09/28	1,072	1,075	1,062	1,073	+6.0	+0.56	18,000	12,865,980,416
[1430]	26/09/25	1,066	1,070	1,066	1,067	-1.0	-0.09	11,800	12,794,036,224
[1430]	26/09/24	1,070	1,074	1,067	1,068	+2.0	+0.19	29,200	12,806,027,264
[1430]	26/09/18	1,064	1,070	1,063	1,066	+5.0	+0.47	14,000	12,782,045,184
[1430]	26/09/17	1,059	1,066	1,053	1,061	+11.0	+1.05	22,800	12,722,092,032
[1430]	26/09/16	1,054	1,062	1,050	1,050	-3.0	-0.28	33,200	12,590,194,688
[1430]	26/09/15	1,016	1,056	1,015	1,053	+32.0	+3.13	79,700	12,626,166,784
[1430]	26/09/14	1,018	1,026	1,017	1,021	+2.0	+0.20	16,100	12,242,465,792
[1430]	26/09/11	1,018	1,026	1,016	1,019	+1.0	+0.10	8,500	12,218,484,736
[1430]	26/09/10	1,031	1,031	1,018	1,018	-9.0	-0.88	10,000	12,206,493,696
[1430]	26/09/09	1,013	1,027	1,012	1,027	+6.0	+0.59	9,600	12,314,409,984
[1430]	26/09/08	1,011	1,030	1,006	1,021	+1.0	+0.10	19,700	12,242,465,792
[1430]	26/09/07	1,029	1,031	1,020	1,020	-15.0	-1.45	18,800	12,230,474,752
[1430]	26/09/04	1,031	1,042	1,031	1,035	+3.0	+0.29	3,900	12,410,335,232
[1430]	26/09/03	1,026	1,039	1,026	1,032	+2.0	+0.19	9,700	12,374,363,136
[1430]	26/09/02	1,050	1,050	1,030	1,030	-18.0	-1.72	16,600	12,350,382,080
[1430]	26/09/01	1,061	1,063	1,048	1,048	-10.0	-0.95	16,600	12,566,213,632
[1430]	26/08/31	1,059	1,059	1,050	1,058	+5.0	+0.47	17,200	12,686,119,936
[1430]	26/08/28	1,048	1,059	1,047	1,053	+11.0	+1.06	28,700	12,626,166,784
[1430]	26/08/27	1,048	1,050	1,039	1,042	+1.0	+0.10	17,000	12,494,166,016
[1430]	26/08/26	1,040	1,046	1,032	1,041	+6.0	+0.58	22,600	12,482,174,976
[1430]	26/08/25	1,038	1,042	1,033	1,035	+5.0	+0.49	8,700	12,410,231,808
[1430]	26/08/24	1,044	1,044	1,030	1,030	-8.0	-0.77	9,600	12,350,278,656
[1430]	26/08/21	1,029	1,040	1,029	1,038	+6.0	+0.58	16,500	12,446,202,880
[1430]	26/08/20	1,023	1,032	1,023	1,032	+10.0	+0.98	6,900	12,374,259,712
[1430]	26/08/19	1,025	1,032	1,022	1,022	-4.0	-0.39	5,400	12,254,354,432
[1430]	26/08/18	1,025	1,038	1,025	1,026	0	+0.00	6,800	12,302,316,544
[1430]	26/08/17	1,040	1,042	1,026	1,026	-14.0	-1.35	13,800	12,302,316,544
[1430]	26/08/14	1,037	1,045	1,034	1,040	+10.0	+0.97	15,800	12,470,184,960
[1430]	26/08/13	1,022	1,036	1,022	1,030	+8.0	+0.78	28,100	12,350,278,656
[1430]	26/08/12	1,015	1,024	1,014	1,022	+9.0	+0.89	18,900	12,254,354,432
[1430]	26/08/10	1,017	1,022	1,013	1,013	+4.0	+0.40	10,800	12,146,439,168
[1430]	26/08/07	1,010	1,021	1,009	1,009	-8.0	-0.79	20,300	12,098,477,056
[1430]	26/08/06	999	1,018	999	1,017	+18.0	+1.80	20,600	12,194,401,280
[1430]	26/08/05	1,000	1,006	993	999	+2.0	+0.20	12,700	11,978,571,776
[1430]	26/08/04	999	1,005	991	997	-2.0	-0.20	6,200	11,954,590,720
[1430]	26/08/03	1,001	1,011	990	999	-4.0	-0.40	27,100	11,978,571,776
[1430]	26/07/31	1,010	1,013	1,002	1,003	-7.0	-0.69	24,100	12,026,533,888
[1430]	26/07/30	1,011	1,024	1,010	1,010	-4.0	-0.39	10,600	12,110,468,096
[1430]	26/07/29	1,028	1,028	1,010	1,014	+6.0	+0.60	15,900	12,158,430,208
[1430]	26/07/28	1,029	1,029	1,008	1,008	-18.0	-1.75	12,500	12,086,486,016
[1430]	26/07/27	1,012	1,031	1,008	1,026	+19.0	+1.89	24,500	12,302,316,544
[1430]	26/07/24	1,008	1,015	1,007	1,007	-1.0	-0.10	13,300	12,074,496,000
[1430]	26/07/23	1,013	1,025	1,008	1,008	-6.0	-0.59	18,200	12,086,486,016
[1430]	26/07/22	1,022	1,038	1,012	1,014	-2.0	-0.20	40,100	12,158,430,208
[1430]	26/07/21	1,012	1,025	1,009	1,016	+6.0	+0.59	19,600	12,182,411,264
[1430]	26/07/17	1,017	1,032	995	1,010	-10	-0.98	42,700	-
[1430]	26/07/16	1,037	1,052	1,006	1,020	-18	-1.73	62,500	-
[1430]	26/07/15	971	1,055	956	1,038	+65	+6.68	221,400	-
[1430]	26/07/14	962	978	943	973	-1	-0.10	46,300	-
[1430]	26/07/13	979	995	974	974	-5	-0.51	13,300	-
[1430]	26/07/10	975	989	971	979	+8	+0.82	10,500	-
[1430]	26/07/09	963	973	959	971	+11	+1.15	19,600	-
[1430]	26/07/08	952	962	952	960	+8	+0.84	8,900	-
[1430]	26/07/07	959	969	952	952	-1	-0.10	19,600	-
[1430]	26/07/06	938	955	938	953	+19	+2.03	22,400	-
[1430]	26/07/03	935	950	934	934	-1	-0.11	20,100	-
[1430]	26/07/02	932	946	932	935	+5	+0.54	23,000	-
[1430]	26/07/01	940	941	930	930	-10	-1.06	15,300	-
[1430]	26/06/30	934	946	932	940	+8	+0.86	26,800	-
[1430]	26/06/29	923	940	923	932	+11	+1.19	20,500	-
[1430]	26/06/26	919	926	919	921	+2	+0.22	15,400	-
[1430]	26/06/25	927	927	919	919	+4	+0.44	26,200	-
[1430]	26/06/24	912	929	912	915	-1	-0.11	24,400	-
[1430]	26/06/23	918	922	911	916	-2	-0.22	6,600	-
[1430]	26/06/22	927	934	918	918	-9	-0.97	15,000	-
[1430]	26/06/19	927	934	926	927	+2	+0.22	19,300	-
[1430]	26/06/18	930	930	922	925	+3	+0.33	17,200	-
[1430]	26/06/17	906	933	906	922	+22	+2.44	37,900	-
[1430]	26/06/16	903	908	896	900	-6	-0.66	15,700	-
[1430]	26/06/15	905	919	904	906	0	0.00	19,500	-
[1430]	26/06/12	909	915	906	906	0	0.00	19,500	-
[1430]	26/06/11	915	915	900	906	-5	-0.55	18,500	-
[1430]	26/06/10	898	911	890	911	+17	+1.90	39,200	-
[1430]	26/06/09	898	904	887	894	+11	+1.25	35,600	-
[1430]	26/06/08	875	887	875	883	-7	-0.79	28,300	-
[1430]	26/06/05	866	900	864	890	+27	+3.13	50,600	-
[1430]	26/06/04	853	871	853	863	+7	+0.82	37,100	-
[1430]	26/06/03	873	876	853	856	-15	-1.72	79,400	-
[1430]	26/06/02	893	893	858	871	-24	-2.68	128,200	-
[1430]	26/06/01	940	940	893	895	-51	-5.39	135,600	-
[1430]	26/05/29	965	980	929	946	-34	-3.47	153,400	-
[1430]	26/05/28	943	985	943	980	-39	-3.83	342,100	-
[1430]	26/05/27	1,029	1,031	1,019	1,019	-11	-1.07	286,400	-
[1430]	26/05/26	1,027	1,031	1,026	1,030	+5	+0.49	77,400	-
[1430]	26/05/25	1,030	1,033	1,025	1,025	-3	-0.29	79,200	-
[1430]	26/05/22	1,030	1,039	1,028	1,028	-4.0	-0.39	41,000	-
[1430]	26/05/21	1,033	1,039	1,025	1,032	0	+0.00	63,200	-
[1430]	26/05/20	1,045	1,047	1,022	1,032	-9.0	-0.86	76,200	-
[1430]	26/05/19	1,031	1,047	1,031	1,041	+11.0	+1.07	61,500	-
[1430]	26/05/18	1,035	1,037	1,030	1,030	-13.0	-1.25	36,700	-
[1430]	26/05/15	1,067	1,071	1,043	1,043	-24.0	-2.25	48,800	-
[1430]	26/05/14	1,075	1,078	1,067	1,067	-9.0	-0.84	29,900	-
[1430]	26/05/13	1,078	1,085	1,074	1,076	-2.0	-0.19	30,600	-
[1430]	26/05/12	1,083	1,085	1,071	1,078	-6.0	-0.55	53,500	-
[1430]	26/05/11	1,086	1,095	1,081	1,084	+4.0	+0.37	40,300	-
[1430]	26/05/08	1,082	1,083	1,069	1,080	-3.0	-0.28	34,200	-
[1430]	26/05/07	1,100	1,106	1,082	1,083	-12.0	-1.10	69,300	-
[1430]	26/05/01	1,106	1,109	1,088	1,095	-16.0	-1.44	60,300	-
[1430]	26/04/30	1,129	1,129	1,108	1,111	-19.0	-1.68	50,600	-
[1430]	26/04/28	1,099	1,130	1,099	1,130	+34.0	+3.10	48,100	-
[1430]	26/04/27	1,097	1,107	1,096	1,096	+5	+0.46	17,000	-
[1430]	26/04/24	1,093	1,106	1,089	1,091	0	0.00	23,300	-
[1430]	26/04/23	1,107	1,107	1,088	1,091	-14	-1.27	23,000	-
[1430]	26/04/22	1,117	1,121	1,105	1,105	-16	-1.43	26,600	-
[1430]	26/04/21	1,124	1,128	1,117	1,121	-3	-0.27	18,100	-
[1430]	26/04/20	1,118	1,125	1,113	1,124	+6	+0.54	18,100	-
[1430]	26/04/17	1,121	1,131	1,118	1,118	-3	-0.27	28,100	-
[1430]	26/04/16	1,112	1,133	1,112	1,121	+9	+0.81	26,600	-
[1430]	26/04/15	1,122	1,131	1,111	1,112	-21	-1.85	50,700	-
[1430]	26/04/14	1,071	1,141	1,065	1,133	+66	+6.19	154,200	-
[1430]	26/04/13	1,082	1,089	1,056	1,067	-15	-1.39	39,500	-
[1430]	26/04/10	1,075	1,099	1,073	1,082	+11	+1.03	28,500	-
[1430]	26/04/09	1,080	1,089	1,071	1,071	-8	-0.74	22,300	-
[1430]	26/04/08	1,073	1,096	1,072	1,079	+10	+0.94	29,700	-
[1430]	26/04/07	1,068	1,079	1,068	1,069	+2	+0.19	24,100	-
[1430]	26/04/06	1,073	1,075	1,067	1,067	+4	+0.38	16,800	-
[1430]	26/04/03	1,055	1,063	1,053	1,063	+17	+1.63	12,200	-
[1430]	26/04/02	1,044	1,062	1,042	1,046	+3	+0.29	35,100	-
[1430]	26/04/01	1,039	1,044	1,030	1,043	+17	+1.66	20,800	-
[1430]	26/03/31	1,031	1,036	1,024	1,026	-5	-0.48	20,300	-
[1430]	26/03/30	1,019	1,033	1,006	1,031	-3	-0.29	36,200	-
[1430]	26/03/27	1,031	1,047	1,031	1,034	+1	+0.10	16,600	-
[1430]	26/03/26	1,037	1,039	1,025	1,033	-5	-0.48	15,000	-
[1430]	26/03/25	1,033	1,042	1,028	1,038	+13	+1.27	32,400	-
[1430]	26/03/24	1,020	1,028	1,012	1,025	+21	+2.09	24,200	-
[1430]	26/03/23	1,023	1,023	992	1,004	-25	-2.43	51,200	-
[1430]	26/03/19	1,044	1,047	1,025	1,029	-26	-2.46	32,400	-
[1430]	26/03/18	1,044	1,055	1,042	1,055	+16	+1.54	12,700	-
[1430]	26/03/17	1,047	1,056	1,038	1,039	-5	-0.48	16,200	-
[1430]	26/03/16	1,035	1,060	1,032	1,044	+9	+0.87	18,200	-
[1430]	26/03/13	1,051	1,058	1,026	1,035	-23	-2.17	50,300	-
[1430]	26/03/12	1,065	1,065	1,052	1,058	-6	-0.56	15,600	-
[1430]	26/03/11	1,075	1,083	1,062	1,064	-2	-0.19	19,800	-
[1430]	26/03/10	1,065	1,067	1,054	1,066	+11	+1.04	21,200	-
[1430]	26/03/09	1,023	1,055	1,020	1,055	-14	-1.31	27,500	-
[1430]	26/03/06	1,064	1,070	1,049	1,069	-10	-0.93	22,200	-
[1430]	26/03/05	1,079	1,095	1,071	1,079	+30	+2.86	27,000	-
[1430]	26/03/04	1,051	1,076	1,031	1,049	-32	-2.96	68,800	-
[1430]	26/03/03	1,121	1,121	1,081	1,081	-40	-3.57	29,900	-
[1430]	26/03/02	1,148	1,149	1,107	1,121	-27	-2.35	33,400	-
[1430]	26/02/27	1,116	1,151	1,102	1,148	+32	+2.87	26,500	-
[1430]	26/02/26	1,110	1,125	1,102	1,116	+17	+1.55	35,800	-
[1430]	26/02/25	1,081	1,099	1,075	1,099	+18	+1.67	22,600	-
[1430]	26/02/24	1,081	1,081	1,072	1,081	0	0.00	13,300	-
[1430]	26/02/20	1,082	1,082	1,066	1,081	-2	-0.18	10,600	-
[1430]	26/02/19	1,071	1,083	1,068	1,083	+16	+1.50	14,500	-
[1430]	26/02/18	1,063	1,071	1,063	1,067	+4	+0.38	9,500	-
[1430]	26/02/17	1,071	1,077	1,063	1,063	-8	-0.75	9,400	-
[1430]	26/02/16	1,060	1,071	1,058	1,071	+13	+1.23	13,100	-
[1430]	26/02/13	1,061	1,063	1,050	1,058	-3	-0.28	15,300	-
[1430]	26/02/12	1,055	1,066	1,055	1,061	+6	+0.57	28,200	-
[1430]	26/02/10	1,068	1,068	1,052	1,055	-3	-0.28	21,700	-
[1430]	26/02/09	1,054	1,064	1,046	1,058	-2	-0.19	37,900	-
[1430]	26/02/06	1,066	1,072	1,059	1,060	-12	-1.12	27,900	-
[1430]	26/02/05	1,072	1,085	1,072	1,072	0	0.00	15,600	-
[1430]	26/02/04	1,068	1,074	1,063	1,072	+4	+0.37	21,300	-
[1430]	26/02/03	1,073	1,082	1,068	1,068	+2	+0.19	24,000	-
[1430]	26/02/02	1,067	1,080	1,061	1,066	+5	+0.47	41,900	-
[1430]	26/01/30	1,055	1,062	1,045	1,061	+6	+0.57	24,500	-
[1430]	26/01/29	1,027	1,059	1,018	1,055	+23	+2.23	42,700	-
[1430]	26/01/28	1,040	1,040	1,028	1,032	-8	-0.77	21,500	-
[1430]	26/01/27	1,030	1,040	1,026	1,040	+11	+1.07	21,600	-
[1430]	26/01/26	1,031	1,035	1,024	1,029	-4	-0.39	19,200	-
[1430]	26/01/23	1,020	1,041	1,020	1,033	+15	+1.47	19,100	-
[1430]	26/01/22	1,007	1,022	1,007	1,018	+13	+1.29	24,900	-
[1430]	26/01/21	1,012	1,023	999	1,005	-16	-1.57	60,100	-
[1430]	26/01/20	1,013	1,027	1,011	1,021	+1	+0.10	33,500	-
[1430]	26/01/19	1,040	1,044	1,019	1,020	-16	-1.54	28,100	-
[1430]	26/01/16	1,040	1,055	1,025	1,036	+4	+0.39	51,700	-
[1430]	26/01/15	1,020	1,035	1,016	1,032	+7	+0.68	40,700	-
[1430]	26/01/14	1,020	1,030	1,013	1,025	+4	+0.39	73,000	-
[1430]	26/01/13	1,025	1,029	1,011	1,021	+2	+0.20	61,100	-
[1430]	26/01/09	1,010	1,019	1,009	1,019	+15	+1.49	25,500	-
[1430]	26/01/08	1,007	1,013	1,004	1,004	-5	-0.50	15,700	-
[1430]	26/01/07	996	1,010	996	1,009	+13	+1.31	31,500	-
[1430]	26/01/06	989	1,000	989	996	+7	+0.71	37,000	-
[1430]	26/01/05	982	989	979	989	+11	+1.12	27,800	-
[1430]	25/12/30	980	982	976	978	-6	-0.61	12,300	-
[1430]	25/12/29	980	985	980	984	+6	+0.61	11,200	-
[1430]	25/12/26	984	984	977	978	-7	-0.71	20,600	-
[1430]	25/12/25	977	995	977	985	+10	+1.03	33,800	-
[1430]	25/12/24	969	980	966	975	+11	+1.14	32,600	-
[1430]	25/12/23	960	966	960	964	+5	+0.52	22,700	-
[1430]	25/12/22	953	959	952	959	+7	+0.74	29,700	-
[1430]	25/12/19	950	955	948	952	+5	+0.53	34,200	-
[1430]	25/12/18	945	954	944	947	+4	+0.42	31,000	-
[1430]	25/12/17	935	943	930	943	+6	+0.64	31,100	-
[1430]	25/12/16	940	945	936	937	-3	-0.32	32,800	-
[1430]	25/12/15	931	940	930	940	+9	+0.97	25,000	-
[1430]	25/12/12	926	936	926	931	+4	+0.43	12,400	-
[1430]	25/12/11	939	940	927	927	-10	-1.07	13,500	-
[1430]	25/12/10	930	938	930	937	+11	+1.19	14,700	-
[1430]	25/12/09	928	931	926	926	-3	-0.32	16,400	-
[1430]	25/12/08	921	930	918	929	+12	+1.31	22,600	-
[1430]	25/12/05	920	929	917	917	-9	-0.97	40,100	-
[1430]	25/12/04	916	926	915	926	+8	+0.87	28,500	-
[1430]	25/12/03	925	925	917	918	-3	-0.33	25,200	-
[1430]	25/12/02	928	931	921	921	-7	-0.75	24,300	-
[1430]	25/12/01	950	957	928	928	-16	-1.69	47,600	-
[1430]	25/11/28	932	950	928	944	+12	+1.29	55,100	-
[1430]	25/11/27	931	941	924	932	+16	+1.75	93,600	-
[1430]	25/11/26	925	932	916	916	-9	-0.97	175,300	-
[1430]	25/11/25	932	932	925	925	-2	-0.22	83,800	-
[1430]	25/11/21	923	929	923	927	+4	+0.43	30,300	-
[1430]	25/11/20	929	932	923	923	-6	-0.65	29,700	-
[1430]	25/11/19	934	935	928	929	-5	-0.54	22,100	-
[1430]	25/11/18	941	941	930	934	-7	-0.74	26,000	-
[1430]	25/11/17	945	946	940	941	-3	-0.32	22,100	-
[1430]	25/11/14	937	945	935	944	+8	+0.85	23,500	-
[1430]	25/11/13	941	942	935	936	+1	+0.11	9,200	-
[1430]	25/11/12	933	939	931	935	+5	+0.54	18,600	-
[1430]	25/11/11	937	944	928	930	0	0.00	36,600	-
[1430]	25/11/10	924	935	923	930	+14	+1.53	27,800	-
[1430]	25/11/07	912	922	912	916	+4	+0.44	24,900	-
[1430]	25/11/06	921	924	912	912	-2	-0.22	19,700	-
[1430]	25/11/05	930	933	910	914	-13	-1.40	45,800	-
[1430]	25/11/04	928	934	927	927	-5	-0.54	25,100	-
[1430]	25/10/31	934	941	927	932	-6	-0.64	27,900	-
[1430]	25/10/30	931	941	928	938	+7	+0.75	34,300	-
[1430]	25/10/29	960	960	931	931	-17	-1.79	49,600	-
[1430]	25/10/28	957	961	948	948	-9	-0.94	22,000	-
[1430]	25/10/27	954	962	951	957	+11	+1.16	25,200	-
[1430]	25/10/24	959	959	942	946	-8	-0.84	22,600	-
[1430]	25/10/23	949	958	941	954	+5	+0.53	37,400	-
[1430]	25/10/22	945	949	944	949	+4	+0.42	25,500	-
[1430]	25/10/21	948	953	945	945	-2	-0.21	23,800	-
[1430]	25/10/20	957	961	947	947	-6	-0.63	25,300	-
[1430]	25/10/17	956	960	948	953	-7	-0.73	43,800	-
[1430]	25/10/16	965	973	958	960	+2	+0.21	31,100	-
[1430]	25/10/15	965	975	958	958	+4	+0.42	51,000	-
[1430]	25/10/14	990	1,000	935	954	-48	-4.79	113,800	-
[1430]	25/10/10	1,023	1,023	997	1,002	-13	-1.28	45,200	-
[1430]	25/10/09	1,016	1,035	1,006	1,015	+4	+0.40	36,300	-
[1430]	25/10/08	1,006	1,018	1,005	1,011	+5	+0.50	16,900	-
[1430]	25/10/07	1,013	1,018	999	1,006	-3	-0.30	42,600	-
[1430]	25/10/06	1,017	1,023	1,003	1,009	-2	-0.20	26,600	-
[1430]	25/10/03	1,003	1,021	1,003	1,011	+11	+1.10	16,100	-
[1430]	25/10/02	999	1,006	986	1,000	+5	+0.50	41,000	-
[1430]	25/10/01	1,027	1,027	991	995	-33	-3.21	82,600	-
[1430]	25/09/30	1,055	1,058	1,016	1,028	-27	-2.56	57,300	-
[1430]	25/09/29	1,044	1,055	1,043	1,055	+18	+1.74	56,100	-
[1430]	25/09/26	1,040	1,040	1,019	1,037	-4	-0.38	55,100	-
[1430]	25/09/25	1,027	1,043	1,025	1,041	+15	+1.46	66,500	-
[1430]	25/09/24	1,017	1,026	1,011	1,026	+11	+1.08	37,600	-
[1430]	25/09/22	1,000	1,016	1,000	1,015	+20	+2.01	61,800	-
[1430]	25/09/19	995	999	989	995	0	0.00	44,900	-
[1430]	25/09/18	993	995	986	995	+3	+0.30	41,600	-
[1430]	25/09/17	990	992	982	992	+5	+0.51	22,500	-
[1430]	25/09/16	978	989	978	987	+9	+0.92	40,200	-
[1430]	25/09/12	981	987	978	978	-3	-0.31	21,700	-
[1430]	25/09/11	989	990	980	981	-8	-0.81	43,600	-
[1430]	25/09/10	978	990	978	989	+17	+1.75	61,700	-
[1430]	25/09/09	970	978	969	972	+2	+0.21	38,600	-
[1430]	25/09/08	965	972	960	970	+9	+0.94	41,900	-
[1430]	25/09/05	959	961	957	961	+2	+0.21	27,400	-