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
[1717]	26/10/29	909	914	908	914	+3.0	+0.33	6,700	10,747,411,456
[1717]	26/10/28	911	912	907	911	0	+0.00	5,900	10,712,135,680
[1717]	26/10/27	914	915	905	911	-3.0	-0.33	11,300	10,712,135,680
[1717]	26/10/26	909	914	907	914	+8.0	+0.88	9,200	10,747,411,456
[1717]	26/10/23	910	914	898	906	-6.0	-0.66	44,100	10,653,342,720
[1717]	26/10/22	907	916	907	912	0	+0.00	12,800	10,723,894,272
[1717]	26/10/21	914	918	908	912	-2.0	-0.22	13,800	10,723,894,272
[1717]	26/10/20	925	925	914	914	-10.0	-1.08	19,300	10,747,411,456
[1717]	26/10/19	918	924	918	924	-1.0	-0.11	6,700	10,864,998,400
[1717]	26/10/16	926	926	918	925	+8.0	+0.87	16,800	10,876,756,992
[1717]	26/10/15	924	925	917	917	-9.0	-0.97	14,000	10,782,687,232
[1717]	26/10/14	926	929	924	926	0	+0.00	5,000	10,888,515,584
[1717]	26/10/13	925	929	922	926	0	+0.00	8,500	10,888,515,584
[1717]	26/10/09	923	926	922	926	+5.0	+0.54	3,700	10,888,515,584
[1717]	26/10/08	918	923	916	921	0	+0.00	10,800	10,829,722,624
[1717]	26/10/07	918	922	918	921	0	+0.00	4,700	10,829,722,624
[1717]	26/10/06	918	925	918	921	0	+0.00	18,100	10,829,722,624
[1717]	26/10/05	926	926	917	921	-7.0	-0.75	22,500	10,829,722,624
[1717]	26/10/02	932	933	926	928	-5.0	-0.54	13,300	10,912,032,768
[1717]	26/10/01	931	933	928	933	+2.0	+0.21	16,500	10,970,825,728
[1717]	26/09/30	934	934	927	931	-2.0	-0.21	10,000	10,947,308,544
[1717]	26/09/29	936	936	926	933	-3.0	-0.32	16,700	10,970,825,728
[1717]	26/09/28	936	940	936	936	0	+0.00	9,900	11,006,101,504
[1717]	26/09/25	935	939	932	936	+1.0	+0.11	13,000	11,006,101,504
[1717]	26/09/24	941	942	917	935	-5.0	-0.53	45,300	10,994,342,912
[1717]	26/09/18	934	940	934	940	+6.0	+0.64	7,500	11,053,136,896
[1717]	26/09/17	938	940	934	934	-4.0	-0.43	7,200	10,982,584,320
[1717]	26/09/16	943	943	934	938	-2.0	-0.21	5,400	11,029,619,712
[1717]	26/09/15	936	950	935	940	+10.0	+1.08	15,300	11,053,136,896
[1717]	26/09/14	931	935	927	930	-2.0	-0.21	23,200	10,935,549,952
[1717]	26/09/11	934	937	932	932	-5.0	-0.53	6,700	10,959,067,136
[1717]	26/09/10	935	937	934	937	0	+0.00	3,400	11,017,861,120
[1717]	26/09/09	936	937	932	937	0	+0.00	6,600	11,017,861,120
[1717]	26/09/08	935	937	932	937	+2.0	+0.21	7,000	11,017,861,120
[1717]	26/09/07	940	942	935	935	-4.0	-0.43	6,900	10,994,342,912
[1717]	26/09/04	943	943	937	939	-2.0	-0.21	7,200	11,041,378,304
[1717]	26/09/03	936	946	936	941	-2.0	-0.21	17,600	11,064,895,488
[1717]	26/09/02	950	950	936	943	-9.0	-0.95	25,000	11,088,412,672
[1717]	26/09/01	957	958	951	952	-5.0	-0.52	16,600	11,194,241,024
[1717]	26/08/31	956	958	954	957	-2.0	-0.21	8,100	11,253,033,984
[1717]	26/08/28	958	960	956	959	+3.0	+0.31	5,900	11,276,551,168
[1717]	26/08/27	960	960	954	956	-4.0	-0.42	10,900	11,241,275,392
[1717]	26/08/26	956	960	956	960	+4.0	+0.42	11,600	11,288,309,760
[1717]	26/08/25	960	961	956	956	-4.0	-0.42	5,100	11,241,275,392
[1717]	26/08/24	956	963	953	960	+4.0	+0.42	12,000	11,288,309,760
[1717]	26/08/21	958	960	951	956	0	+0.00	9,600	11,241,275,392
[1717]	26/08/20	960	960	953	956	0	+0.00	5,800	11,241,275,392
[1717]	26/08/19	962	962	952	956	-6.0	-0.62	15,600	11,241,275,392
[1717]	26/08/18	964	964	960	962	0	+0.00	6,000	11,311,826,944
[1717]	26/08/17	964	969	962	962	-2.0	-0.21	8,300	11,311,826,944
[1717]	26/08/14	957	971	957	964	+7.0	+0.73	21,100	11,335,344,128
[1717]	26/08/13	951	961	950	957	+6.0	+0.63	14,400	11,253,033,984
[1717]	26/08/12	950	956	949	951	+1.0	+0.11	13,900	11,182,481,408
[1717]	26/08/10	955	956	948	950	-5.0	-0.52	17,300	11,170,722,816
[1717]	26/08/07	957	963	954	955	+1.0	+0.10	17,000	11,229,516,800
[1717]	26/08/06	948	954	946	954	+9.0	+0.95	9,100	11,217,758,208
[1717]	26/08/05	953	953	945	945	+1.0	+0.11	8,800	11,111,929,856
[1717]	26/08/04	955	955	943	944	-8.0	-0.84	6,900	11,100,171,264
[1717]	26/08/03	949	954	940	952	+3.0	+0.32	19,600	11,194,241,024
[1717]	26/07/31	953	953	946	949	-1.0	-0.11	6,900	11,158,964,224
[1717]	26/07/30	950	952	943	950	+4.0	+0.42	10,000	11,170,722,816
[1717]	26/07/29	949	952	942	946	+2.0	+0.21	10,400	11,123,688,448
[1717]	26/07/28	942	950	941	944	-1.0	-0.11	5,400	11,100,171,264
[1717]	26/07/27	958	958	940	945	+8.0	+0.85	33,200	11,111,929,856
[1717]	26/07/24	935	937	930	937	+2.0	+0.21	10,700	11,017,861,120
[1717]	26/07/23	931	935	928	935	+8.0	+0.86	6,100	10,994,342,912
[1717]	26/07/22	932	934	926	927	-9.0	-0.96	15,100	10,900,274,176
[1717]	26/07/21	934	940	932	936	+6.0	+0.65	13,000	11,006,101,504
[1717]	26/07/17	934	941	930	930	-1	-0.11	18,400	-
[1717]	26/07/16	938	948	930	931	-7	-0.75	28,500	-
[1717]	26/07/15	937	942	936	938	0	0.00	8,200	-
[1717]	26/07/14	939	945	938	938	+2	+0.21	7,500	-
[1717]	26/07/13	942	954	936	936	-8	-0.85	22,800	-
[1717]	26/07/10	943	947	939	944	-2	-0.21	14,600	-
[1717]	26/07/09	944	948	938	946	+2	+0.21	9,200	-
[1717]	26/07/08	942	949	938	944	+7	+0.75	28,100	-
[1717]	26/07/07	928	937	928	937	+14	+1.52	28,500	-
[1717]	26/07/06	932	933	922	923	+3	+0.33	37,300	-
[1717]	26/07/03	913	922	913	920	+7	+0.77	29,500	-
[1717]	26/07/02	904	917	904	913	+9	+1.00	20,600	-
[1717]	26/07/01	904	907	900	904	0	0.00	12,500	-
[1717]	26/06/30	910	912	904	904	-1	-0.11	11,000	-
[1717]	26/06/29	905	913	905	905	+1	+0.11	12,900	-
[1717]	26/06/26	908	912	904	904	-3	-0.33	16,700	-
[1717]	26/06/25	902	908	902	907	+12	+1.34	28,100	-
[1717]	26/06/24	888	902	888	895	+8	+0.90	23,700	-
[1717]	26/06/23	896	896	887	887	-7	-0.78	39,800	-
[1717]	26/06/22	902	902	894	894	-6	-0.67	27,600	-
[1717]	26/06/19	898	900	895	900	+2	+0.22	19,800	-
[1717]	26/06/18	896	902	891	898	+2	+0.22	29,100	-
[1717]	26/06/17	891	902	891	896	+1	+0.11	23,500	-
[1717]	26/06/16	897	902	891	895	-2	-0.22	25,400	-
[1717]	26/06/15	903	905	895	897	+1	+0.11	27,200	-
[1717]	26/06/12	900	901	888	896	-3	-0.33	38,300	-
[1717]	26/06/11	900	900	892	899	-1	-0.11	17,100	-
[1717]	26/06/10	895	903	893	900	+5	+0.56	17,500	-
[1717]	26/06/09	895	903	893	895	+8	+0.90	19,600	-
[1717]	26/06/08	889	905	880	887	-8	-0.89	46,300	-
[1717]	26/06/05	887	907	885	895	+12	+1.36	45,700	-
[1717]	26/06/04	900	902	883	883	-21	-2.32	58,600	-
[1717]	26/06/03	904	908	897	904	-1	-0.11	33,300	-
[1717]	26/06/02	913	913	901	905	-8	-0.88	45,900	-
[1717]	26/06/01	913	913	905	913	+6	+0.66	30,900	-
[1717]	26/05/29	915	916	906	907	-3	-0.33	22,100	-
[1717]	26/05/28	909	918	905	910	0	0.00	10,400	-
[1717]	26/05/27	915	915	903	910	-3	-0.33	25,200	-
[1717]	26/05/26	904	915	900	913	+10	+1.11	30,700	-
[1717]	26/05/25	902	903	898	903	+5	+0.56	24,600	-
[1717]	26/05/22	905	905	896	898	-5.0	-0.55	39,800	-
[1717]	26/05/21	908	911	903	903	+1.0	+0.11	22,600	-
[1717]	26/05/20	917	917	902	902	-15.0	-1.64	42,100	-
[1717]	26/05/19	919	924	915	917	0	+0.00	28,700	-
[1717]	26/05/18	914	923	911	917	-1.0	-0.11	27,200	-
[1717]	26/05/15	917	923	916	918	+4.0	+0.44	25,800	-
[1717]	26/05/14	946	946	912	914	-27.0	-2.87	76,700	-
[1717]	26/05/13	965	965	931	941	-34.0	-3.49	122,200	-
[1717]	26/05/12	970	980	965	975	+9.0	+0.93	36,900	-
[1717]	26/05/11	970	973	963	966	-9.0	-0.92	19,500	-
[1717]	26/05/08	973	975	970	975	+2.0	+0.21	16,500	-
[1717]	26/05/07	971	974	964	973	+5.0	+0.52	28,100	-
[1717]	26/05/01	972	973	966	968	-9.0	-0.92	21,700	-
[1717]	26/04/30	981	981	970	977	-3.0	-0.31	19,500	-
[1717]	26/04/28	976	980	974	980	+4.0	+0.41	12,300	-
[1717]	26/04/27	975	984	973	976	-1	-0.10	17,300	-
[1717]	26/04/24	992	992	977	977	-9	-0.91	16,800	-
[1717]	26/04/23	995	995	978	986	-1	-0.10	19,600	-
[1717]	26/04/22	996	996	986	987	-8	-0.80	28,800	-
[1717]	26/04/21	995	999	994	995	-3	-0.30	9,700	-
[1717]	26/04/20	1,000	1,001	995	998	-1	-0.10	10,000	-
[1717]	26/04/17	996	999	993	999	+2	+0.20	14,100	-
[1717]	26/04/16	1,002	1,003	996	997	+1	+0.10	13,500	-
[1717]	26/04/15	999	1,004	993	996	0	0.00	16,200	-
[1717]	26/04/14	994	999	990	996	+3	+0.30	20,000	-
[1717]	26/04/13	1,001	1,004	992	993	-11	-1.10	28,600	-
[1717]	26/04/10	1,015	1,015	1,001	1,004	-9	-0.89	11,400	-
[1717]	26/04/09	1,020	1,023	1,012	1,013	-6	-0.59	18,700	-
[1717]	26/04/08	1,012	1,019	1,010	1,019	+18	+1.80	23,000	-
[1717]	26/04/07	999	1,008	999	1,001	+6	+0.60	20,400	-
[1717]	26/04/06	990	998	990	995	-1	-0.10	35,400	-
[1717]	26/04/03	992	1,001	992	996	-3	-0.30	19,800	-
[1717]	26/04/02	1,016	1,019	997	999	-9	-0.89	19,400	-
[1717]	26/04/01	1,001	1,012	1,000	1,008	+14	+1.41	22,800	-
[1717]	26/03/31	997	1,004	990	994	-3	-0.30	15,400	-
[1717]	26/03/30	998	1,002	991	997	-55	-5.23	51,500	-
[1717]	26/03/27	1,043	1,058	1,043	1,052	+10	+0.96	17,700	-
[1717]	26/03/26	1,047	1,047	1,038	1,042	-5	-0.48	15,500	-
[1717]	26/03/25	1,041	1,049	1,041	1,047	+8	+0.77	15,900	-
[1717]	26/03/24	1,032	1,040	1,032	1,039	+17	+1.66	17,300	-
[1717]	26/03/23	1,041	1,041	1,021	1,022	-32	-3.04	47,100	-
[1717]	26/03/19	1,050	1,066	1,050	1,054	+2	+0.19	25,700	-
[1717]	26/03/18	1,046	1,059	1,042	1,052	+6	+0.57	13,900	-
[1717]	26/03/17	1,057	1,058	1,046	1,046	+4	+0.38	11,600	-
[1717]	26/03/16	1,044	1,051	1,040	1,042	-10	-0.95	24,000	-
[1717]	26/03/13	1,044	1,055	1,042	1,052	0	0.00	22,200	-
[1717]	26/03/12	1,058	1,059	1,051	1,052	-11	-1.03	13,700	-
[1717]	26/03/11	1,071	1,073	1,063	1,063	-3	-0.28	15,900	-
[1717]	26/03/10	1,071	1,072	1,059	1,066	+7	+0.66	15,700	-
[1717]	26/03/09	1,044	1,059	1,040	1,059	-14	-1.30	45,300	-
[1717]	26/03/06	1,061	1,075	1,061	1,073	+1	+0.09	15,100	-
[1717]	26/03/05	1,059	1,081	1,059	1,072	+30	+2.88	59,900	-
[1717]	26/03/04	1,055	1,062	1,028	1,042	-26	-2.43	75,700	-
[1717]	26/03/03	1,084	1,084	1,068	1,068	-21	-1.93	42,100	-
[1717]	26/03/02	1,088	1,103	1,083	1,089	-14	-1.27	38,300	-
[1717]	26/02/27	1,096	1,105	1,095	1,103	+12	+1.10	20,400	-
[1717]	26/02/26	1,099	1,100	1,088	1,091	+3	+0.28	22,400	-
[1717]	26/02/25	1,078	1,091	1,073	1,088	+14	+1.30	38,300	-
[1717]	26/02/24	1,069	1,076	1,064	1,074	+3	+0.28	28,500	-
[1717]	26/02/20	1,074	1,076	1,066	1,071	-4	-0.37	32,100	-
[1717]	26/02/19	1,075	1,082	1,067	1,075	-3	-0.28	34,100	-
[1717]	26/02/18	1,073	1,082	1,070	1,078	+5	+0.47	22,300	-
[1717]	26/02/17	1,071	1,077	1,063	1,073	0	0.00	26,400	-
[1717]	26/02/16	1,071	1,084	1,068	1,073	-7	-0.65	53,400	-
[1717]	26/02/13	1,091	1,091	1,073	1,080	-12	-1.10	39,100	-
[1717]	26/02/12	1,098	1,098	1,082	1,092	+7	+0.65	29,000	-
[1717]	26/02/10	1,091	1,096	1,081	1,085	-1	-0.09	35,000	-
[1717]	26/02/09	1,072	1,093	1,070	1,086	-29	-2.60	95,300	-
[1717]	26/02/06	1,116	1,116	1,104	1,115	-3	-0.27	33,900	-
[1717]	26/02/05	1,110	1,119	1,107	1,118	+11	+0.99	17,100	-
[1717]	26/02/04	1,095	1,107	1,090	1,107	+7	+0.64	11,700	-
[1717]	26/02/03	1,103	1,106	1,099	1,100	-3	-0.27	17,100	-
[1717]	26/02/02	1,103	1,111	1,099	1,103	+7	+0.64	9,300	-
[1717]	26/01/30	1,100	1,103	1,087	1,096	-1	-0.09	23,100	-
[1717]	26/01/29	1,092	1,101	1,086	1,097	-3	-0.27	17,000	-
[1717]	26/01/28	1,108	1,108	1,096	1,100	-8	-0.72	13,800	-
[1717]	26/01/27	1,107	1,117	1,105	1,108	-9	-0.81	12,400	-
[1717]	26/01/26	1,119	1,119	1,106	1,117	-12	-1.06	23,000	-
[1717]	26/01/23	1,118	1,129	1,114	1,129	+11	+0.98	15,600	-
[1717]	26/01/22	1,092	1,118	1,092	1,118	+28	+2.57	34,600	-
[1717]	26/01/21	1,090	1,095	1,081	1,090	-11	-1.00	32,800	-
[1717]	26/01/20	1,108	1,108	1,095	1,101	-6	-0.54	14,400	-
[1717]	26/01/19	1,119	1,119	1,106	1,107	-7	-0.63	13,900	-
[1717]	26/01/16	1,109	1,118	1,100	1,114	+7	+0.63	32,800	-
[1717]	26/01/15	1,093	1,108	1,090	1,107	+19	+1.75	21,900	-
[1717]	26/01/14	1,094	1,095	1,088	1,088	-2	-0.18	20,000	-
[1717]	26/01/13	1,092	1,094	1,081	1,090	+9	+0.83	35,800	-
[1717]	26/01/09	1,089	1,089	1,081	1,081	-8	-0.73	17,500	-
[1717]	26/01/08	1,087	1,091	1,081	1,089	+5	+0.46	41,200	-
[1717]	26/01/07	1,081	1,089	1,078	1,084	+3	+0.28	19,800	-
[1717]	26/01/06	1,089	1,090	1,072	1,081	-7	-0.64	36,100	-
[1717]	26/01/05	1,098	1,100	1,083	1,088	-1	-0.09	58,200	-
[1717]	25/12/30	1,097	1,099	1,089	1,089	-7	-0.64	9,000	-
[1717]	25/12/29	1,105	1,105	1,091	1,096	-6	-0.54	35,500	-
[1717]	25/12/26	1,084	1,102	1,082	1,102	+20	+1.85	49,300	-
[1717]	25/12/25	1,083	1,084	1,080	1,082	-2	-0.18	7,000	-
[1717]	25/12/24	1,087	1,087	1,080	1,084	+2	+0.18	8,000	-
[1717]	25/12/23	1,075	1,086	1,075	1,082	+9	+0.84	19,600	-
[1717]	25/12/22	1,077	1,084	1,069	1,073	+9	+0.85	30,300	-
[1717]	25/12/19	1,060	1,069	1,060	1,064	+4	+0.38	16,600	-
[1717]	25/12/18	1,057	1,060	1,050	1,060	+4	+0.38	8,800	-
[1717]	25/12/17	1,056	1,065	1,052	1,056	0	0.00	10,000	-
[1717]	25/12/16	1,073	1,073	1,054	1,056	-13	-1.22	12,700	-
[1717]	25/12/15	1,062	1,069	1,055	1,069	+14	+1.33	16,400	-
[1717]	25/12/12	1,049	1,058	1,049	1,055	+9	+0.86	14,500	-
[1717]	25/12/11	1,052	1,052	1,042	1,046	+5	+0.48	19,600	-
[1717]	25/12/10	1,044	1,045	1,037	1,041	-3	-0.29	12,600	-
[1717]	25/12/09	1,052	1,052	1,037	1,044	-7	-0.67	19,800	-
[1717]	25/12/08	1,045	1,054	1,044	1,051	+6	+0.57	12,000	-
[1717]	25/12/05	1,048	1,052	1,045	1,045	-3	-0.29	6,000	-
[1717]	25/12/04	1,043	1,056	1,043	1,048	+3	+0.29	13,700	-
[1717]	25/12/03	1,054	1,054	1,044	1,045	-7	-0.67	28,700	-
[1717]	25/12/02	1,066	1,066	1,052	1,052	-14	-1.31	14,800	-
[1717]	25/12/01	1,071	1,074	1,061	1,066	-6	-0.56	19,800	-
[1717]	25/11/28	1,064	1,077	1,064	1,072	+8	+0.75	25,500	-
[1717]	25/11/27	1,065	1,065	1,058	1,064	+2	+0.19	11,800	-
[1717]	25/11/26	1,058	1,062	1,055	1,062	+10	+0.95	11,500	-
[1717]	25/11/25	1,059	1,060	1,051	1,052	0	0.00	13,200	-
[1717]	25/11/21	1,030	1,054	1,030	1,052	+13	+1.25	13,700	-
[1717]	25/11/20	1,037	1,050	1,031	1,039	+4	+0.39	17,600	-
[1717]	25/11/19	1,044	1,049	1,011	1,035	-8	-0.77	56,500	-
[1717]	25/11/18	1,055	1,058	1,041	1,043	-12	-1.14	34,500	-
[1717]	25/11/17	1,064	1,066	1,055	1,055	-14	-1.31	24,700	-
[1717]	25/11/14	1,067	1,069	1,064	1,069	-2	-0.19	9,200	-
[1717]	25/11/13	1,078	1,086	1,070	1,071	-7	-0.65	27,500	-
[1717]	25/11/12	1,073	1,078	1,072	1,078	0	0.00	13,600	-
[1717]	25/11/11	1,084	1,084	1,072	1,078	-4	-0.37	32,000	-
[1717]	25/11/10	1,099	1,099	1,080	1,082	-18	-1.64	42,700	-
[1717]	25/11/07	1,096	1,105	1,094	1,100	+5	+0.46	24,900	-
[1717]	25/11/06	1,095	1,097	1,089	1,095	0	0.00	11,700	-
[1717]	25/11/05	1,102	1,102	1,084	1,095	-7	-0.64	27,600	-
[1717]	25/11/04	1,107	1,108	1,099	1,102	-5	-0.45	16,300	-
[1717]	25/10/31	1,115	1,117	1,104	1,107	-8	-0.72	16,000	-
[1717]	25/10/30	1,085	1,115	1,085	1,115	+25	+2.29	19,800	-
[1717]	25/10/29	1,095	1,103	1,090	1,090	-5	-0.46	20,400	-
[1717]	25/10/28	1,118	1,118	1,095	1,095	-20	-1.79	19,300	-
[1717]	25/10/27	1,104	1,115	1,104	1,115	+11	+1.00	20,400	-
[1717]	25/10/24	1,104	1,106	1,096	1,104	0	0.00	13,700	-
[1717]	25/10/23	1,099	1,105	1,095	1,104	+5	+0.45	6,900	-
[1717]	25/10/22	1,109	1,109	1,091	1,099	+3	+0.27	11,800	-
[1717]	25/10/21	1,095	1,100	1,089	1,096	+4	+0.37	18,200	-
[1717]	25/10/20	1,098	1,102	1,087	1,092	+2	+0.18	26,300	-
[1717]	25/10/17	1,110	1,110	1,084	1,090	-20	-1.80	21,300	-
[1717]	25/10/16	1,114	1,115	1,105	1,110	+1	+0.09	14,900	-
[1717]	25/10/15	1,112	1,114	1,100	1,109	+13	+1.19	31,000	-
[1717]	25/10/14	1,065	1,097	1,061	1,096	+13	+1.20	49,900	-
[1717]	25/10/10	1,100	1,100	1,080	1,083	-19	-1.72	40,400	-
[1717]	25/10/09	1,116	1,116	1,094	1,102	-15	-1.34	44,700	-
[1717]	25/10/08	1,128	1,128	1,117	1,117	-7	-0.62	24,500	-
[1717]	25/10/07	1,142	1,142	1,118	1,124	-18	-1.58	29,200	-
[1717]	25/10/06	1,154	1,155	1,140	1,142	+9	+0.79	27,500	-
[1717]	25/10/03	1,115	1,139	1,115	1,133	+15	+1.34	26,600	-
[1717]	25/10/02	1,117	1,125	1,116	1,118	+1	+0.09	16,300	-
[1717]	25/10/01	1,118	1,127	1,115	1,117	-15	-1.33	42,500	-
[1717]	25/09/30	1,150	1,153	1,118	1,132	-17	-1.48	45,200	-
[1717]	25/09/29	1,150	1,154	1,134	1,149	0	0.00	35,600	-
[1717]	25/09/26	1,123	1,149	1,122	1,149	+20	+1.77	45,900	-
[1717]	25/09/25	1,126	1,129	1,122	1,129	+3	+0.27	30,600	-
[1717]	25/09/24	1,124	1,127	1,116	1,126	+2	+0.18	35,700	-
[1717]	25/09/22	1,116	1,125	1,116	1,124	+8	+0.72	32,600	-
[1717]	25/09/19	1,115	1,116	1,103	1,116	+1	+0.09	40,600	-
[1717]	25/09/18	1,111	1,119	1,106	1,115	+10	+0.90	20,700	-
[1717]	25/09/17	1,097	1,109	1,089	1,105	+8	+0.73	28,100	-
[1717]	25/09/16	1,094	1,101	1,086	1,097	+12	+1.11	27,000	-
[1717]	25/09/12	1,094	1,099	1,085	1,085	-10	-0.91	24,700	-
[1717]	25/09/11	1,095	1,100	1,091	1,095	-2	-0.18	13,400	-
[1717]	25/09/10	1,097	1,098	1,092	1,097	0	0.00	8,500	-
[1717]	25/09/09	1,100	1,108	1,090	1,097	-1	-0.09	19,300	-
[1717]	25/09/08	1,100	1,103	1,085	1,098	+4	+0.37	24,800	-
[1717]	25/09/05	1,090	1,100	1,084	1,094	+12	+1.11	19,700	-