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
[8613]	26/10/29	1,147	1,155	1,137	1,151	+4.0	+0.35	610,500	76,323,405,824
[8613]	26/10/28	1,154	1,156	1,141	1,147	-1.0	-0.09	200,000	76,058,165,248
[8613]	26/10/27	1,170	1,171	1,143	1,148	-15.0	-1.29	180,800	76,124,479,488
[8613]	26/10/26	1,176	1,176	1,160	1,163	-12.0	-1.02	145,800	77,119,135,744
[8613]	26/10/23	1,167	1,175	1,151	1,175	+5.0	+0.43	283,300	77,914,857,472
[8613]	26/10/22	1,177	1,185	1,170	1,170	-7.0	-0.59	148,300	77,583,310,848
[8613]	26/10/21	1,180	1,187	1,175	1,177	+6.0	+0.51	134,200	78,047,485,952
[8613]	26/10/20	1,190	1,193	1,169	1,171	-28.0	-2.34	213,800	77,649,616,896
[8613]	26/10/19	1,228	1,230	1,195	1,199	-7.0	-0.58	374,800	79,506,317,312
[8613]	26/10/16	1,199	1,207	1,196	1,206	+17.0	+1.43	152,100	79,970,484,224
[8613]	26/10/15	1,195	1,206	1,172	1,189	-14.0	-1.16	293,400	78,843,207,680
[8613]	26/10/14	1,211	1,211	1,190	1,203	-9.0	-0.74	164,000	79,771,557,888
[8613]	26/10/13	1,212	1,220	1,207	1,212	+8.0	+0.66	121,700	80,368,353,280
[8613]	26/10/09	1,193	1,206	1,186	1,204	+17.0	+1.43	157,700	79,837,863,936
[8613]	26/10/08	1,199	1,199	1,176	1,187	-16.0	-1.33	229,200	78,710,587,392
[8613]	26/10/07	1,205	1,210	1,198	1,203	-6.0	-0.50	175,400	79,771,557,888
[8613]	26/10/06	1,209	1,211	1,198	1,209	+6.0	+0.50	154,500	80,169,418,752
[8613]	26/10/05	1,212	1,214	1,195	1,203	-11.0	-0.91	326,100	79,771,557,888
[8613]	26/10/02	1,240	1,244	1,211	1,214	-35.0	-2.80	257,000	80,500,973,568
[8613]	26/10/01	1,251	1,259	1,233	1,249	-3.0	-0.24	227,400	82,821,840,896
[8613]	26/09/30	1,240	1,255	1,223	1,252	+14.0	+1.13	315,500	83,020,767,232
[8613]	26/09/29	1,247	1,257	1,229	1,238	-56.0	-4.33	433,600	82,092,425,216
[8613]	26/09/28	1,302	1,302	1,287	1,294	-2.0	-0.15	389,000	85,805,809,664
[8613]	26/09/25	1,285	1,299	1,285	1,296	+18.0	+1.41	264,700	85,938,429,952
[8613]	26/09/24	1,291	1,292	1,275	1,278	-13.0	-1.01	313,200	84,744,847,360
[8613]	26/09/18	1,295	1,297	1,280	1,291	+5.0	+0.39	242,000	85,606,883,328
[8613]	26/09/17	1,295	1,305	1,280	1,286	-5.0	-0.39	253,000	85,275,328,512
[8613]	26/09/16	1,300	1,306	1,291	1,291	0	+0.00	197,000	85,606,883,328
[8613]	26/09/15	1,295	1,307	1,283	1,291	-7.0	-0.54	270,300	85,606,883,328
[8613]	26/09/14	1,301	1,301	1,284	1,298	+6.0	+0.46	221,900	86,071,058,432
[8613]	26/09/11	1,276	1,303	1,270	1,292	-2.0	-0.15	242,600	85,673,189,376
[8613]	26/09/10	1,292	1,299	1,277	1,294	+4.0	+0.31	186,700	85,805,809,664
[8613]	26/09/09	1,300	1,301	1,288	1,290	-14.0	-1.07	230,300	85,540,569,088
[8613]	26/09/08	1,310	1,323	1,300	1,304	-10.0	-0.76	203,900	86,468,919,296
[8613]	26/09/07	1,317	1,320	1,302	1,314	-1.0	-0.08	173,900	87,132,020,736
[8613]	26/09/04	1,295	1,315	1,293	1,315	+26.0	+2.02	219,100	87,198,334,976
[8613]	26/09/03	1,285	1,298	1,278	1,289	+9.0	+0.70	162,500	85,474,263,040
[8613]	26/09/02	1,296	1,298	1,275	1,280	-30.0	-2.29	370,000	84,877,467,648
[8613]	26/09/01	1,301	1,311	1,296	1,310	+4.0	+0.31	242,800	86,866,780,160
[8613]	26/08/31	1,318	1,318	1,295	1,306	-20.0	-1.51	276,200	86,601,539,584
[8613]	26/08/28	1,300	1,328	1,295	1,326	+21.0	+1.61	291,700	87,927,750,656
[8613]	26/08/27	1,284	1,310	1,282	1,305	+25.0	+1.95	321,600	86,535,225,344
[8613]	26/08/26	1,269	1,284	1,267	1,280	+19.0	+1.51	207,200	84,877,467,648
[8613]	26/08/25	1,270	1,277	1,252	1,261	-3.0	-0.24	194,100	83,617,562,624
[8613]	26/08/24	1,270	1,273	1,261	1,264	-1.0	-0.08	197,400	83,816,497,152
[8613]	26/08/21	1,252	1,266	1,242	1,265	+13.0	+1.04	260,600	83,882,811,392
[8613]	26/08/20	1,237	1,252	1,235	1,252	+22.0	+1.79	316,400	83,020,767,232
[8613]	26/08/19	1,218	1,235	1,203	1,230	+12.0	+0.99	305,100	81,561,935,872
[8613]	26/08/18	1,209	1,226	1,209	1,218	+9.0	+0.74	134,600	80,766,214,144
[8613]	26/08/17	1,221	1,221	1,209	1,209	-10	-0.82	147,100	-
[8613]	26/08/14	1,210	1,222	1,202	1,219	0	0.00	150,900	-
[8613]	26/08/13	1,205	1,219	1,199	1,219	+18	+1.50	182,500	-
[8613]	26/08/12	1,225	1,229	1,197	1,201	-19	-1.56	275,500	-
[8613]	26/08/10	1,220	1,232	1,213	1,220	+1	+0.08	195,800	-
[8613]	26/08/07	1,211	1,223	1,199	1,219	+15	+1.25	279,900	-
[8613]	26/08/06	1,186	1,204	1,181	1,204	+13	+1.09	198,000	-
[8613]	26/08/05	1,200	1,207	1,186	1,191	+2	+0.17	282,400	-
[8613]	26/08/04	1,209	1,211	1,187	1,189	-23	-1.90	329,200	-
[8613]	26/08/03	1,208	1,216	1,185	1,212	-4	-0.33	359,800	-
[8613]	26/07/31	1,178	1,230	1,170	1,216	+39	+3.31	701,300	-
[8613]	26/07/30	1,142	1,189	1,126	1,177	+35	+3.06	789,600	-
[8613]	26/07/29	1,136	1,142	1,126	1,142	+14	+1.24	223,700	-
[8613]	26/07/28	1,140	1,141	1,126	1,128	-12	-1.05	218,800	-
[8613]	26/07/27	1,141	1,145	1,129	1,140	+4	+0.35	179,100	-
[8613]	26/07/24	1,131	1,140	1,125	1,136	-2	-0.18	240,800	-
[8613]	26/07/23	1,145	1,157	1,132	1,138	-9	-0.78	233,000	-
[8613]	26/07/22	1,141	1,159	1,138	1,147	+7	+0.61	294,000	-
[8613]	26/07/21	1,141	1,149	1,135	1,140	-1	-0.09	328,200	-
[8613]	26/07/17	1,154	1,161	1,127	1,141	-19	-1.64	559,300	-
[8613]	26/07/16	1,162	1,169	1,152	1,160	-4	-0.34	526,400	-
[8613]	26/07/15	1,140	1,166	1,140	1,164	+38	+3.37	529,000	-
[8613]	26/07/14	1,120	1,134	1,118	1,126	+7	+0.63	246,300	-
[8613]	26/07/13	1,124	1,134	1,118	1,119	0	0.00	271,600	-
[8613]	26/07/10	1,108	1,127	1,104	1,119	+17	+1.54	387,800	-
[8613]	26/07/09	1,105	1,107	1,098	1,102	-6	-0.54	234,400	-
[8613]	26/07/08	1,098	1,119	1,095	1,108	+13	+1.19	440,700	-
[8613]	26/07/07	1,110	1,115	1,095	1,095	-11	-0.99	452,500	-
[8613]	26/07/06	1,088	1,110	1,084	1,106	+26	+2.41	456,200	-
[8613]	26/07/03	1,070	1,082	1,069	1,080	+7	+0.65	196,100	-
[8613]	26/07/02	1,086	1,088	1,069	1,073	-6	-0.56	229,000	-
[8613]	26/07/01	1,079	1,087	1,077	1,079	+5	+0.47	216,800	-
[8613]	26/06/30	1,075	1,081	1,071	1,074	0	0.00	212,800	-
[8613]	26/06/29	1,063	1,074	1,060	1,074	+18	+1.70	248,900	-
[8613]	26/06/26	1,061	1,069	1,053	1,056	-3	-0.28	261,300	-
[8613]	26/06/25	1,045	1,064	1,044	1,059	+16	+1.53	217,500	-
[8613]	26/06/24	1,042	1,055	1,042	1,043	0	0.00	269,800	-
[8613]	26/06/23	1,052	1,052	1,040	1,043	-7	-0.67	214,500	-
[8613]	26/06/22	1,040	1,051	1,038	1,050	+10	+0.96	159,200	-
[8613]	26/06/19	1,053	1,060	1,040	1,040	-14	-1.33	197,800	-
[8613]	26/06/18	1,056	1,064	1,050	1,054	-2	-0.19	168,500	-
[8613]	26/06/17	1,070	1,075	1,056	1,056	-8	-0.75	243,800	-
[8613]	26/06/16	1,065	1,077	1,059	1,064	-5	-0.47	258,800	-
[8613]	26/06/15	1,067	1,073	1,061	1,069	+12	+1.14	237,300	-
[8613]	26/06/12	1,060	1,066	1,054	1,057	+2	+0.19	218,600	-
[8613]	26/06/11	1,046	1,055	1,038	1,055	+7	+0.67	172,600	-
[8613]	26/06/10	1,055	1,061	1,042	1,048	-3	-0.29	208,000	-
[8613]	26/06/09	1,047	1,059	1,046	1,051	+10	+0.96	226,400	-
[8613]	26/06/08	1,041	1,048	1,030	1,041	-13	-1.23	228,100	-
[8613]	26/06/05	1,049	1,064	1,049	1,054	+10	+0.96	229,700	-
[8613]	26/06/04	1,045	1,047	1,039	1,044	-4	-0.38	163,400	-
[8613]	26/06/03	1,046	1,052	1,041	1,048	+5	+0.48	139,000	-
[8613]	26/06/02	1,030	1,043	1,023	1,043	+9	+0.87	241,900	-
[8613]	26/06/01	1,035	1,039	1,024	1,034	-3	-0.29	213,300	-
[8613]	26/05/29	1,038	1,048	1,037	1,037	-1	-0.10	169,400	-
[8613]	26/05/28	1,051	1,051	1,032	1,038	-13	-1.24	220,400	-
[8613]	26/05/27	1,053	1,056	1,046	1,051	-3	-0.28	215,400	-
[8613]	26/05/26	1,053	1,065	1,049	1,054	-4	-0.38	230,300	-
[8613]	26/05/25	1,063	1,064	1,052	1,058	-5	-0.47	248,200	-
[8613]	26/05/22	1,040	1,064	1,035	1,063	+24.0	+2.31	319,300	-
[8613]	26/05/21	1,038	1,049	1,038	1,039	+6.0	+0.58	170,600	-
[8613]	26/05/20	1,036	1,038	1,022	1,033	-6.0	-0.58	283,500	-
[8613]	26/05/19	1,040	1,048	1,033	1,039	+6.0	+0.58	243,700	-
[8613]	26/05/18	1,058	1,062	1,033	1,033	-30.0	-2.82	323,100	-
[8613]	26/05/15	1,064	1,075	1,054	1,063	+2.0	+0.19	269,600	-
[8613]	26/05/14	1,054	1,063	1,052	1,061	0	+0.00	166,200	-
[8613]	26/05/13	1,046	1,062	1,045	1,061	+13.0	+1.24	220,200	-
[8613]	26/05/12	1,048	1,053	1,041	1,048	+4.0	+0.38	268,600	-
[8613]	26/05/11	1,028	1,048	1,027	1,044	+13.0	+1.26	281,500	-
[8613]	26/05/08	1,035	1,036	1,023	1,031	-4.0	-0.39	279,200	-
[8613]	26/05/07	1,047	1,050	1,034	1,035	-12.0	-1.15	256,400	-
[8613]	26/05/01	1,039	1,047	1,028	1,047	+2.0	+0.19	315,200	-
[8613]	26/04/30	1,043	1,050	1,031	1,045	-3.0	-0.29	290,400	-
[8613]	26/04/28	1,028	1,050	1,024	1,048	+23.0	+2.24	273,200	-
[8613]	26/04/27	1,024	1,028	1,019	1,025	+1	+0.10	301,800	-
[8613]	26/04/24	1,030	1,035	1,021	1,024	-7	-0.68	256,200	-
[8613]	26/04/23	1,025	1,035	1,021	1,031	+3	+0.29	207,300	-
[8613]	26/04/22	1,045	1,046	1,024	1,028	-20	-1.91	253,900	-
[8613]	26/04/21	1,056	1,061	1,048	1,048	-7	-0.66	231,600	-
[8613]	26/04/20	1,078	1,079	1,055	1,055	-22	-2.04	208,000	-
[8613]	26/04/17	1,081	1,088	1,068	1,077	-8	-0.74	288,600	-
[8613]	26/04/16	1,080	1,098	1,080	1,085	+23	+2.17	713,000	-
[8613]	26/04/15	1,066	1,078	1,061	1,062	+7	+0.66	335,600	-
[8613]	26/04/14	1,060	1,067	1,052	1,055	+8	+0.76	276,500	-
[8613]	26/04/13	1,060	1,070	1,045	1,047	-13	-1.23	222,000	-
[8613]	26/04/10	1,085	1,091	1,060	1,060	-18	-1.67	388,900	-
[8613]	26/04/09	1,086	1,096	1,078	1,078	-5	-0.46	398,500	-
[8613]	26/04/08	1,072	1,086	1,072	1,083	+17	+1.59	833,400	-
[8613]	26/04/07	1,061	1,069	1,056	1,066	+11	+1.04	388,200	-
[8613]	26/04/06	1,047	1,063	1,047	1,055	+8	+0.76	377,900	-
[8613]	26/04/03	1,041	1,056	1,041	1,047	+13	+1.26	343,000	-
[8613]	26/04/02	1,048	1,054	1,031	1,034	-11	-1.05	396,300	-
[8613]	26/04/01	1,022	1,046	1,019	1,045	+46	+4.60	622,400	-
[8613]	26/03/31	998	1,023	998	999	+2	+0.20	549,300	-
[8613]	26/03/30	982	1,004	981	997	-68	-6.38	1,322,200	-
[8613]	26/03/27	1,069	1,074	1,058	1,065	0	0.00	1,991,300	-
[8613]	26/03/26	1,083	1,084	1,058	1,065	-10	-0.93	1,107,800	-
[8613]	26/03/25	1,076	1,081	1,068	1,075	+9	+0.84	742,600	-
[8613]	26/03/24	1,078	1,078	1,058	1,066	+16	+1.52	616,600	-
[8613]	26/03/23	1,060	1,060	1,037	1,050	-14	-1.32	1,017,200	-
[8613]	26/03/19	1,070	1,072	1,060	1,064	-15	-1.39	793,300	-
[8613]	26/03/18	1,070	1,079	1,057	1,079	+32	+3.06	693,600	-
[8613]	26/03/17	1,057	1,063	1,046	1,047	+37	+3.66	857,600	-
[8613]	26/03/16	1,012	1,021	1,008	1,010	-1	-0.10	369,000	-
[8613]	26/03/13	1,010	1,022	1,008	1,011	-10	-0.98	316,700	-
[8613]	26/03/12	1,042	1,042	1,019	1,021	-21	-2.02	425,600	-
[8613]	26/03/11	1,048	1,056	1,042	1,042	-1	-0.10	259,700	-
[8613]	26/03/10	1,047	1,048	1,033	1,043	+18	+1.76	274,300	-
[8613]	26/03/09	1,005	1,026	1,002	1,025	-20	-1.91	594,100	-
[8613]	26/03/06	1,042	1,051	1,031	1,045	-8	-0.76	263,300	-
[8613]	26/03/05	1,054	1,063	1,041	1,053	+35	+3.44	475,900	-
[8613]	26/03/04	1,045	1,050	1,004	1,018	-48	-4.50	670,200	-
[8613]	26/03/03	1,095	1,099	1,065	1,066	-34	-3.09	488,800	-
[8613]	26/03/02	1,099	1,104	1,083	1,100	-18	-1.61	398,700	-
[8613]	26/02/27	1,096	1,120	1,091	1,118	+27	+2.47	420,300	-
[8613]	26/02/26	1,095	1,096	1,089	1,091	+4	+0.37	189,500	-
[8613]	26/02/25	1,088	1,092	1,082	1,087	+4	+0.37	309,800	-
[8613]	26/02/24	1,084	1,089	1,069	1,083	+2	+0.19	300,100	-
[8613]	26/02/20	1,097	1,097	1,080	1,081	-23	-2.08	298,300	-
[8613]	26/02/19	1,099	1,106	1,094	1,104	+4	+0.36	187,000	-
[8613]	26/02/18	1,097	1,102	1,096	1,100	+13	+1.20	231,500	-
[8613]	26/02/17	1,099	1,107	1,086	1,087	-9	-0.82	287,300	-
[8613]	26/02/16	1,091	1,099	1,085	1,096	+9	+0.83	295,300	-
[8613]	26/02/13	1,095	1,098	1,084	1,087	-10	-0.91	210,600	-
[8613]	26/02/12	1,100	1,108	1,096	1,097	-5	-0.45	209,800	-
[8613]	26/02/10	1,087	1,103	1,087	1,102	+20	+1.85	397,200	-
[8613]	26/02/09	1,093	1,098	1,081	1,082	+7	+0.65	256,300	-
[8613]	26/02/06	1,072	1,075	1,065	1,075	+3	+0.28	196,000	-
[8613]	26/02/05	1,083	1,085	1,072	1,072	-3	-0.28	207,200	-
[8613]	26/02/04	1,066	1,082	1,062	1,075	+10	+0.94	301,700	-
[8613]	26/02/03	1,056	1,069	1,053	1,065	+16	+1.53	250,000	-
[8613]	26/02/02	1,063	1,067	1,047	1,049	-8	-0.76	243,500	-
[8613]	26/01/30	1,055	1,062	1,040	1,057	+6	+0.57	205,600	-
[8613]	26/01/29	1,040	1,055	1,028	1,051	+8	+0.77	254,100	-
[8613]	26/01/28	1,041	1,047	1,030	1,043	-4	-0.38	260,400	-
[8613]	26/01/27	1,045	1,050	1,037	1,047	-4	-0.38	205,100	-
[8613]	26/01/26	1,061	1,061	1,044	1,051	-20	-1.87	335,500	-
[8613]	26/01/23	1,078	1,084	1,069	1,071	-7	-0.65	280,700	-
[8613]	26/01/22	1,065	1,082	1,063	1,078	+17	+1.60	447,900	-
[8613]	26/01/21	1,065	1,070	1,054	1,061	-8	-0.75	365,200	-
[8613]	26/01/20	1,079	1,081	1,067	1,069	-9	-0.83	192,700	-
[8613]	26/01/19	1,074	1,083	1,067	1,078	+3	+0.28	309,000	-
[8613]	26/01/16	1,073	1,078	1,068	1,075	+4	+0.37	169,300	-
[8613]	26/01/15	1,068	1,082	1,068	1,071	+1	+0.09	263,600	-
[8613]	26/01/14	1,060	1,070	1,059	1,070	+10	+0.94	209,000	-
[8613]	26/01/13	1,061	1,067	1,054	1,060	+12	+1.15	296,500	-
[8613]	26/01/09	1,044	1,055	1,044	1,048	+5	+0.48	194,600	-
[8613]	26/01/08	1,046	1,046	1,033	1,043	-3	-0.29	171,400	-
[8613]	26/01/07	1,040	1,053	1,037	1,046	+5	+0.48	265,800	-
[8613]	26/01/06	1,030	1,047	1,029	1,041	+18	+1.76	312,500	-
[8613]	26/01/05	1,020	1,029	1,020	1,023	+8	+0.79	189,800	-
[8613]	25/12/30	1,020	1,022	1,012	1,015	-6	-0.59	148,200	-
[8613]	25/12/29	1,022	1,024	1,016	1,021	+3	+0.29	217,500	-
[8613]	25/12/26	1,009	1,023	1,009	1,018	+8	+0.79	251,300	-
[8613]	25/12/25	1,010	1,011	1,004	1,010	+4	+0.40	145,800	-
[8613]	25/12/24	1,010	1,016	1,005	1,006	-2	-0.20	233,800	-
[8613]	25/12/23	993	1,008	993	1,008	+16	+1.61	430,500	-
[8613]	25/12/22	994	995	991	992	0	0.00	114,900	-
[8613]	25/12/19	988	993	984	992	+4	+0.40	161,600	-
[8613]	25/12/18	975	988	974	988	+11	+1.13	164,300	-
[8613]	25/12/17	979	980	974	977	+1	+0.10	136,000	-
[8613]	25/12/16	989	989	976	976	-14	-1.41	160,800	-
[8613]	25/12/15	981	990	981	990	+10	+1.02	190,600	-
[8613]	25/12/12	983	985	979	980	+3	+0.31	103,500	-
[8613]	25/12/11	989	990	977	977	-11	-1.11	148,900	-
[8613]	25/12/10	979	992	974	988	+11	+1.13	477,700	-
[8613]	25/12/09	977	979	972	977	-1	-0.10	87,400	-
[8613]	25/12/08	970	978	968	978	+11	+1.14	191,400	-
[8613]	25/12/05	978	978	965	967	-10	-1.02	130,400	-
[8613]	25/12/04	963	977	963	977	+11	+1.14	236,200	-
[8613]	25/12/03	969	973	966	966	-5	-0.51	118,800	-
[8613]	25/12/02	975	977	967	971	+1	+0.10	107,300	-
[8613]	25/12/01	978	978	967	970	-8	-0.82	160,400	-
[8613]	25/11/28	973	980	973	978	+5	+0.51	166,700	-
[8613]	25/11/27	970	974	969	973	+4	+0.41	250,800	-
[8613]	25/11/26	955	969	955	969	+14	+1.47	269,800	-
[8613]	25/11/25	958	961	952	955	-2	-0.21	205,700	-
[8613]	25/11/21	940	957	940	957	+11	+1.16	236,800	-
[8613]	25/11/20	941	952	939	946	+12	+1.28	155,800	-
[8613]	25/11/19	937	940	930	934	0	0.00	98,900	-
[8613]	25/11/18	947	949	934	934	-16	-1.68	207,800	-
[8613]	25/11/17	950	953	947	950	0	0.00	136,400	-
[8613]	25/11/14	944	952	941	950	0	0.00	112,100	-
[8613]	25/11/13	949	956	947	950	+1	+0.11	230,100	-
[8613]	25/11/12	935	949	935	949	+17	+1.82	276,600	-
[8613]	25/11/11	938	939	930	932	-6	-0.64	121,700	-
[8613]	25/11/10	931	938	927	938	+11	+1.19	139,600	-
[8613]	25/11/07	923	927	920	927	+2	+0.22	115,700	-
[8613]	25/11/06	923	930	923	925	+3	+0.33	96,100	-
[8613]	25/11/05	929	929	915	922	-13	-1.39	357,200	-
[8613]	25/11/04	927	942	924	935	+7	+0.75	210,500	-
[8613]	25/10/31	930	935	923	928	-1	-0.11	202,600	-
[8613]	25/10/30	923	932	923	929	+6	+0.65	215,200	-
[8613]	25/10/29	937	937	923	923	-13	-1.39	324,800	-
[8613]	25/10/28	950	950	936	936	-14	-1.47	202,800	-
[8613]	25/10/27	941	953	941	950	+15	+1.60	200,100	-
[8613]	25/10/24	941	942	935	935	-3	-0.32	154,500	-
[8613]	25/10/23	946	949	938	938	-8	-0.85	142,600	-
[8613]	25/10/22	947	949	943	946	-1	-0.11	102,700	-
[8613]	25/10/21	963	965	947	947	-14	-1.46	313,700	-
[8613]	25/10/20	952	961	952	961	+17	+1.80	356,300	-
[8613]	25/10/17	941	946	938	944	-3	-0.32	146,700	-
[8613]	25/10/16	943	950	942	947	+5	+0.53	143,900	-
[8613]	25/10/15	930	943	927	942	+24	+2.61	164,300	-
[8613]	25/10/14	924	929	916	918	-16	-1.71	278,400	-
[8613]	25/10/10	943	945	933	934	-14	-1.48	203,900	-
[8613]	25/10/09	944	950	944	948	+3	+0.32	100,700	-
[8613]	25/10/08	950	957	945	945	-7	-0.74	136,300	-
[8613]	25/10/07	944	959	943	952	+6	+0.63	260,000	-
[8613]	25/10/06	948	952	935	946	+24	+2.60	311,400	-
[8613]	25/10/03	920	930	920	922	+2	+0.22	118,800	-
[8613]	25/10/02	924	928	913	920	-5	-0.54	211,100	-
[8613]	25/10/01	945	945	925	925	-22	-2.32	259,800	-
[8613]	25/09/30	946	951	938	947	+3	+0.32	207,600	-
[8613]	25/09/29	939	949	934	944	-36	-3.67	420,100	-
[8613]	25/09/26	975	980	975	980	+5	+0.51	481,500	-
[8613]	25/09/25	978	978	973	975	+2	+0.21	428,200	-
[8613]	25/09/24	978	979	973	973	-4	-0.41	289,300	-
[8613]	25/09/22	980	984	975	977	-3	-0.31	165,400	-
[8613]	25/09/19	981	988	970	980	+1	+0.10	547,900	-
[8613]	25/09/18	985	990	979	979	-4	-0.41	344,500	-
[8613]	25/09/17	981	989	972	983	+10	+1.03	421,100	-
[8613]	25/09/16	971	976	969	973	+3	+0.31	179,200	-
[8613]	25/09/12	977	979	970	970	-4	-0.41	148,600	-
[8613]	25/09/11	971	978	971	974	+3	+0.31	102,200	-
[8613]	25/09/10	970	973	965	971	+2	+0.21	119,200	-
[8613]	25/09/09	979	982	967	969	-8	-0.82	200,500	-
[8613]	25/09/08	979	982	972	977	+2	+0.21	188,800	-
[8613]	25/09/05	974	977	972	975	+3	+0.31	127,100	-