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
[8699]	26/10/29	1,067	1,075	1,061	1,070	+8.0	+0.75	69,500	32,202,770,432
[8699]	26/10/28	1,069	1,069	1,049	1,062	0	+0.00	61,800	31,962,003,456
[8699]	26/10/27	1,068	1,068	1,052	1,062	+2.0	+0.19	64,400	31,962,003,456
[8699]	26/10/26	1,039	1,065	1,037	1,060	+1.0	+0.09	139,700	31,901,810,688
[8699]	26/10/23	1,085	1,087	1,053	1,059	-24.0	-2.22	110,400	31,871,715,328
[8699]	26/10/22	1,091	1,096	1,070	1,083	-8.0	-0.73	104,000	32,594,020,352
[8699]	26/10/21	1,101	1,108	1,082	1,091	-9.0	-0.82	169,400	32,834,789,376
[8699]	26/10/20	1,110	1,114	1,100	1,100	-14.0	-1.26	41,300	33,105,653,760
[8699]	26/10/19	1,108	1,119	1,105	1,114	+7.0	+0.63	22,200	33,526,996,992
[8699]	26/10/16	1,110	1,113	1,100	1,107	+2.0	+0.18	31,900	33,316,325,376
[8699]	26/10/15	1,113	1,116	1,104	1,105	-8.0	-0.72	20,400	33,256,132,608
[8699]	26/10/14	1,125	1,125	1,107	1,113	-11.0	-0.98	28,400	33,496,901,632
[8699]	26/10/13	1,113	1,127	1,113	1,124	+9.0	+0.81	15,800	33,827,958,784
[8699]	26/10/09	1,107	1,120	1,107	1,115	+1.0	+0.09	64,300	33,557,094,400
[8699]	26/10/08	1,117	1,122	1,112	1,114	-9.0	-0.80	31,000	33,526,996,992
[8699]	26/10/07	1,130	1,130	1,120	1,123	-1.0	-0.09	17,200	33,797,861,376
[8699]	26/10/06	1,123	1,130	1,119	1,124	+11.0	+0.99	43,400	33,827,958,784
[8699]	26/10/05	1,112	1,119	1,105	1,113	+1.0	+0.09	107,300	33,496,901,632
[8699]	26/10/02	1,106	1,119	1,102	1,112	-1.0	-0.09	124,200	33,466,806,272
[8699]	26/10/01	1,125	1,125	1,113	1,113	-12.0	-1.07	28,000	33,496,901,632
[8699]	26/09/30	1,125	1,126	1,111	1,125	-5.0	-0.44	47,000	33,858,054,144
[8699]	26/09/29	1,134	1,134	1,119	1,130	0	+0.00	30,900	34,008,535,040
[8699]	26/09/28	1,132	1,140	1,129	1,130	+1.0	+0.09	49,600	34,008,535,040
[8699]	26/09/25	1,135	1,136	1,127	1,129	-6.0	-0.53	29,700	33,978,437,632
[8699]	26/09/24	1,143	1,144	1,130	1,135	+1.0	+0.09	39,300	34,159,013,888
[8699]	26/09/18	1,132	1,135	1,125	1,134	+2.0	+0.18	50,300	34,128,918,528
[8699]	26/09/17	1,140	1,143	1,126	1,132	+1.0	+0.09	43,700	34,068,725,760
[8699]	26/09/16	1,132	1,140	1,123	1,131	+5.0	+0.44	50,900	34,038,630,400
[8699]	26/09/15	1,120	1,126	1,115	1,126	+5.0	+0.45	44,300	33,888,149,504
[8699]	26/09/14	1,120	1,129	1,113	1,121	+1.0	+0.09	36,800	33,737,670,656
[8699]	26/09/11	1,114	1,128	1,114	1,120	-4.0	-0.36	16,200	33,707,573,248
[8699]	26/09/10	1,122	1,133	1,109	1,124	+15.0	+1.35	51,000	33,827,958,784
[8699]	26/09/09	1,115	1,120	1,102	1,109	-3.0	-0.27	68,100	33,376,518,144
[8699]	26/09/08	1,146	1,150	1,112	1,112	-28.0	-2.46	21,100	33,466,806,272
[8699]	26/09/07	1,157	1,159	1,138	1,140	-17.0	-1.47	30,600	34,309,494,784
[8699]	26/09/04	1,141	1,157	1,137	1,157	+17.0	+1.49	39,600	34,821,128,192
[8699]	26/09/03	1,133	1,151	1,131	1,140	+7.0	+0.62	58,800	34,309,494,784
[8699]	26/09/02	1,138	1,140	1,121	1,133	-14.0	-1.22	86,600	34,098,823,168
[8699]	26/09/01	1,144	1,156	1,140	1,147	+9.0	+0.79	39,000	34,520,166,400
[8699]	26/08/31	1,157	1,157	1,138	1,138	-15.0	-1.30	185,600	34,249,302,016
[8699]	26/08/28	1,151	1,159	1,145	1,153	+2.0	+0.17	37,300	34,700,742,656
[8699]	26/08/27	1,143	1,152	1,136	1,151	+8.0	+0.70	47,500	34,640,551,936
[8699]	26/08/26	1,135	1,143	1,133	1,143	+8.0	+0.70	23,500	34,399,780,864
[8699]	26/08/25	1,143	1,146	1,130	1,135	0	+0.00	40,600	34,159,013,888
[8699]	26/08/24	1,129	1,142	1,129	1,135	+5.0	+0.44	24,600	34,159,013,888
[8699]	26/08/21	1,131	1,139	1,124	1,130	-1.0	-0.09	54,000	34,008,535,040
[8699]	26/08/20	1,115	1,132	1,107	1,131	+10.0	+0.89	73,600	34,038,630,400
[8699]	26/08/19	1,127	1,127	1,105	1,121	-6.0	-0.53	47,900	33,737,670,656
[8699]	26/08/18	1,136	1,139	1,127	1,127	-3.0	-0.27	35,800	33,918,246,912
[8699]	26/08/17	1,127	1,130	1,117	1,130	0	0.00	17,700	-
[8699]	26/08/14	1,124	1,133	1,115	1,130	+4	+0.36	48,500	-
[8699]	26/08/13	1,126	1,131	1,119	1,126	+7	+0.63	56,300	-
[8699]	26/08/12	1,111	1,126	1,102	1,119	+7	+0.63	41,900	-
[8699]	26/08/10	1,125	1,125	1,110	1,112	-4	-0.36	65,200	-
[8699]	26/08/07	1,115	1,122	1,101	1,116	+1	+0.09	74,000	-
[8699]	26/08/06	1,126	1,144	1,112	1,115	-10	-0.89	68,700	-
[8699]	26/08/05	1,139	1,139	1,116	1,125	-4	-0.35	50,500	-
[8699]	26/08/04	1,122	1,131	1,104	1,129	+10	+0.89	51,900	-
[8699]	26/08/03	1,144	1,144	1,106	1,119	-23	-2.01	131,400	-
[8699]	26/07/31	1,185	1,197	1,130	1,142	-29	-2.48	119,000	-
[8699]	26/07/30	1,186	1,188	1,162	1,171	-17	-1.43	71,300	-
[8699]	26/07/29	1,175	1,201	1,173	1,188	+24	+2.06	79,700	-
[8699]	26/07/28	1,173	1,184	1,164	1,164	-20	-1.69	39,800	-
[8699]	26/07/27	1,174	1,188	1,170	1,184	+13	+1.11	82,900	-
[8699]	26/07/24	1,152	1,197	1,143	1,171	+14	+1.21	221,300	-
[8699]	26/07/23	1,153	1,166	1,150	1,157	+4	+0.35	33,000	-
[8699]	26/07/22	1,146	1,173	1,146	1,153	+1	+0.09	67,800	-
[8699]	26/07/21	1,121	1,154	1,120	1,152	+27	+2.40	115,600	-
[8699]	26/07/17	1,141	1,155	1,117	1,125	-17	-1.49	51,700	-
[8699]	26/07/16	1,165	1,180	1,142	1,142	-22	-1.89	52,000	-
[8699]	26/07/15	1,152	1,173	1,145	1,164	+12	+1.04	38,700	-
[8699]	26/07/14	1,161	1,167	1,151	1,152	+5	+0.44	33,600	-
[8699]	26/07/13	1,150	1,169	1,139	1,147	-4	-0.35	133,500	-
[8699]	26/07/10	1,153	1,158	1,127	1,151	-4	-0.35	73,900	-
[8699]	26/07/09	1,171	1,171	1,150	1,155	-16	-1.37	44,800	-
[8699]	26/07/08	1,185	1,200	1,171	1,171	-4	-0.34	33,200	-
[8699]	26/07/07	1,189	1,199	1,175	1,175	-9	-0.76	135,100	-
[8699]	26/07/06	1,167	1,191	1,157	1,184	+24	+2.07	53,300	-
[8699]	26/07/03	1,179	1,179	1,158	1,160	-12	-1.02	43,000	-
[8699]	26/07/02	1,170	1,174	1,156	1,172	+8	+0.69	66,700	-
[8699]	26/07/01	1,152	1,172	1,143	1,164	+12	+1.04	70,700	-
[8699]	26/06/30	1,156	1,159	1,145	1,152	-4	-0.35	24,500	-
[8699]	26/06/29	1,155	1,163	1,140	1,156	+6	+0.52	45,500	-
[8699]	26/06/26	1,171	1,177	1,137	1,150	-11	-0.95	73,000	-
[8699]	26/06/25	1,171	1,176	1,134	1,161	-11	-0.94	44,400	-
[8699]	26/06/24	1,198	1,199	1,162	1,172	-16	-1.35	50,100	-
[8699]	26/06/23	1,190	1,217	1,186	1,188	+1	+0.08	86,900	-
[8699]	26/06/22	1,171	1,203	1,168	1,187	-1	-0.08	107,900	-
[8699]	26/06/19	1,186	1,190	1,163	1,188	+18	+1.54	59,300	-
[8699]	26/06/18	1,175	1,197	1,168	1,170	-6	-0.51	43,200	-
[8699]	26/06/17	1,164	1,187	1,164	1,176	+14	+1.20	55,100	-
[8699]	26/06/16	1,168	1,168	1,128	1,162	+7	+0.61	58,800	-
[8699]	26/06/15	1,159	1,171	1,145	1,155	-11	-0.94	35,800	-
[8699]	26/06/12	1,179	1,179	1,149	1,166	+17	+1.48	59,700	-
[8699]	26/06/11	1,165	1,189	1,137	1,149	-36	-3.04	107,700	-
[8699]	26/06/10	1,200	1,211	1,175	1,185	-15	-1.25	114,300	-
[8699]	26/06/09	1,184	1,207	1,162	1,200	+44	+3.81	105,300	-
[8699]	26/06/08	1,133	1,167	1,131	1,156	+5	+0.43	453,900	-
[8699]	26/06/05	1,143	1,162	1,133	1,151	+22	+1.95	492,200	-
[8699]	26/06/04	1,147	1,154	1,118	1,129	-18	-1.57	343,000	-
[8699]	26/06/03	1,148	1,157	1,139	1,147	+9	+0.79	506,600	-
[8699]	26/06/02	1,115	1,145	1,098	1,138	+22	+1.97	311,300	-
[8699]	26/06/01	1,121	1,127	1,106	1,116	-6	-0.53	240,800	-
[8699]	26/05/29	1,132	1,143	1,116	1,122	-5	-0.44	171,800	-
[8699]	26/05/28	1,125	1,138	1,121	1,127	-9	-0.79	35,200	-
[8699]	26/05/27	1,137	1,137	1,120	1,136	+3	+0.26	28,900	-
[8699]	26/05/26	1,132	1,141	1,123	1,133	-11	-0.96	19,300	-
[8699]	26/05/25	1,132	1,145	1,129	1,144	-2	-0.17	36,500	-
[8699]	26/05/22	1,137	1,164	1,137	1,146	+2.0	+0.17	50,300	-
[8699]	26/05/21	1,135	1,150	1,126	1,144	+18.0	+1.60	120,300	-
[8699]	26/05/20	1,139	1,145	1,112	1,126	-13.0	-1.14	60,800	-
[8699]	26/05/19	1,151	1,157	1,131	1,139	-12.0	-1.04	63,900	-
[8699]	26/05/18	1,139	1,151	1,125	1,151	+18.0	+1.59	58,200	-
[8699]	26/05/15	1,140	1,144	1,122	1,133	-7.0	-0.61	48,100	-
[8699]	26/05/14	1,137	1,157	1,131	1,140	+3.0	+0.26	35,800	-
[8699]	26/05/13	1,132	1,141	1,124	1,137	+2.0	+0.18	60,300	-
[8699]	26/05/12	1,168	1,168	1,135	1,135	-24.0	-2.07	47,000	-
[8699]	26/05/11	1,144	1,167	1,144	1,159	+19.0	+1.67	165,400	-
[8699]	26/05/08	1,156	1,156	1,128	1,140	-26.0	-2.23	67,100	-
[8699]	26/05/07	1,161	1,177	1,153	1,166	+7.0	+0.60	125,700	-
[8699]	26/05/01	1,133	1,173	1,127	1,159	+34.0	+3.02	79,400	-
[8699]	26/04/30	1,136	1,143	1,121	1,125	-20.0	-1.75	115,200	-
[8699]	26/04/28	1,119	1,145	1,113	1,145	+28.0	+2.51	46,100	-
[8699]	26/04/27	1,119	1,138	1,111	1,117	-11	-0.98	52,700	-
[8699]	26/04/24	1,124	1,132	1,104	1,128	+2	+0.18	97,000	-
[8699]	26/04/23	1,112	1,132	1,112	1,126	+13	+1.17	68,700	-
[8699]	26/04/22	1,124	1,124	1,099	1,113	-15	-1.33	137,700	-
[8699]	26/04/21	1,151	1,151	1,111	1,128	-23	-2.00	112,000	-
[8699]	26/04/20	1,142	1,156	1,141	1,151	+17	+1.50	92,200	-
[8699]	26/04/17	1,162	1,163	1,120	1,134	-35	-2.99	199,700	-
[8699]	26/04/16	1,197	1,204	1,168	1,169	-34	-2.83	75,100	-
[8699]	26/04/15	1,190	1,203	1,190	1,203	+13	+1.09	37,200	-
[8699]	26/04/14	1,195	1,208	1,173	1,190	-1	-0.08	110,700	-
[8699]	26/04/13	1,204	1,204	1,189	1,191	-11	-0.92	45,300	-
[8699]	26/04/10	1,225	1,233	1,202	1,202	-3	-0.25	46,200	-
[8699]	26/04/09	1,228	1,228	1,205	1,205	-17	-1.39	29,000	-
[8699]	26/04/08	1,241	1,241	1,213	1,222	-1	-0.08	32,100	-
[8699]	26/04/07	1,230	1,245	1,200	1,223	-11	-0.89	93,200	-
[8699]	26/04/06	1,243	1,248	1,227	1,234	-9	-0.72	52,900	-
[8699]	26/04/03	1,236	1,249	1,233	1,243	+4	+0.32	53,200	-
[8699]	26/04/02	1,247	1,255	1,235	1,239	+4	+0.32	87,700	-
[8699]	26/04/01	1,233	1,245	1,226	1,235	+17	+1.40	73,700	-
[8699]	26/03/31	1,223	1,223	1,204	1,218	-12	-0.98	83,500	-
[8699]	26/03/30	1,226	1,230	1,201	1,230	-11	-0.89	52,900	-
[8699]	26/03/27	1,236	1,241	1,228	1,241	+8	+0.65	52,000	-
[8699]	26/03/26	1,228	1,246	1,222	1,233	+9	+0.74	73,600	-
[8699]	26/03/25	1,228	1,229	1,219	1,224	+10	+0.82	76,800	-
[8699]	26/03/24	1,227	1,233	1,214	1,214	+5	+0.41	43,700	-
[8699]	26/03/23	1,238	1,238	1,198	1,209	-29	-2.34	133,400	-
[8699]	26/03/19	1,249	1,249	1,231	1,238	-19	-1.51	73,000	-
[8699]	26/03/18	1,255	1,262	1,247	1,257	+9	+0.72	98,300	-
[8699]	26/03/17	1,246	1,253	1,233	1,248	+8	+0.65	119,700	-
[8699]	26/03/16	1,233	1,246	1,220	1,240	+2	+0.16	155,600	-
[8699]	26/03/13	1,225	1,242	1,217	1,238	-4	-0.32	100,700	-
[8699]	26/03/12	1,271	1,271	1,238	1,242	-30	-2.36	41,800	-
[8699]	26/03/11	1,279	1,280	1,265	1,272	+12	+0.95	54,600	-
[8699]	26/03/10	1,264	1,282	1,247	1,260	+21	+1.69	145,000	-
[8699]	26/03/09	1,231	1,252	1,212	1,239	-22	-1.74	76,200	-
[8699]	26/03/06	1,246	1,268	1,237	1,261	-15	-1.18	60,900	-
[8699]	26/03/05	1,267	1,281	1,258	1,276	+31	+2.49	79,600	-
[8699]	26/03/04	1,250	1,258	1,223	1,245	-25	-1.97	105,700	-
[8699]	26/03/03	1,299	1,299	1,260	1,270	-10	-0.78	63,600	-
[8699]	26/03/02	1,286	1,290	1,254	1,280	-23	-1.77	121,200	-
[8699]	26/02/27	1,295	1,309	1,293	1,303	+8	+0.62	90,200	-
[8699]	26/02/26	1,265	1,299	1,258	1,295	+30	+2.37	93,900	-
[8699]	26/02/25	1,287	1,287	1,259	1,265	-20	-1.56	88,200	-
[8699]	26/02/24	1,290	1,293	1,271	1,285	-15	-1.15	72,800	-
[8699]	26/02/20	1,301	1,301	1,279	1,300	0	0.00	83,100	-
[8699]	26/02/19	1,299	1,312	1,295	1,300	+5	+0.39	165,400	-
[8699]	26/02/18	1,271	1,307	1,264	1,295	+37	+2.94	108,300	-
[8699]	26/02/17	1,276	1,276	1,243	1,258	-12	-0.94	118,800	-
[8699]	26/02/16	1,288	1,295	1,265	1,270	-17	-1.32	171,500	-
[8699]	26/02/13	1,294	1,314	1,287	1,287	+1	+0.08	199,300	-
[8699]	26/02/12	1,285	1,293	1,274	1,286	-1	-0.08	133,300	-
[8699]	26/02/10	1,312	1,312	1,282	1,287	-20	-1.53	106,700	-
[8699]	26/02/09	1,319	1,320	1,286	1,307	+13	+1.00	132,600	-
[8699]	26/02/06	1,312	1,312	1,285	1,294	-13	-0.99	152,800	-
[8699]	26/02/05	1,316	1,339	1,296	1,307	+8	+0.62	111,700	-
[8699]	26/02/04	1,328	1,328	1,285	1,299	-32	-2.40	190,400	-
[8699]	26/02/03	1,317	1,335	1,300	1,331	+27	+2.07	276,600	-
[8699]	26/02/02	1,313	1,315	1,293	1,304	0	0.00	150,500	-
[8699]	26/01/30	1,272	1,320	1,254	1,304	+2	+0.15	143,600	-
[8699]	26/01/29	1,275	1,306	1,268	1,302	+28	+2.20	119,300	-
[8699]	26/01/28	1,300	1,300	1,262	1,274	-26	-2.00	58,500	-
[8699]	26/01/27	1,285	1,307	1,283	1,300	+10	+0.78	85,200	-
[8699]	26/01/26	1,291	1,299	1,276	1,290	-15	-1.15	58,000	-
[8699]	26/01/23	1,310	1,318	1,292	1,305	+4	+0.31	53,100	-
[8699]	26/01/22	1,295	1,314	1,292	1,301	+23	+1.80	111,100	-
[8699]	26/01/21	1,280	1,289	1,270	1,278	-7	-0.54	108,400	-
[8699]	26/01/20	1,302	1,305	1,285	1,285	-26	-1.98	36,000	-
[8699]	26/01/19	1,312	1,316	1,281	1,311	+1	+0.08	72,300	-
[8699]	26/01/16	1,324	1,332	1,306	1,310	-16	-1.21	126,900	-
[8699]	26/01/15	1,300	1,326	1,294	1,326	+26	+2.00	144,700	-
[8699]	26/01/14	1,290	1,303	1,279	1,300	+16	+1.25	225,400	-
[8699]	26/01/13	1,256	1,286	1,244	1,284	+33	+2.64	135,400	-
[8699]	26/01/09	1,225	1,251	1,218	1,251	+38	+3.13	134,700	-
[8699]	26/01/08	1,206	1,218	1,202	1,213	+15	+1.25	81,200	-
[8699]	26/01/07	1,206	1,212	1,196	1,198	-8	-0.66	107,800	-
[8699]	26/01/06	1,210	1,228	1,201	1,206	0	0.00	70,300	-
[8699]	26/01/05	1,189	1,225	1,189	1,206	+36	+3.08	108,100	-
[8699]	25/12/30	1,200	1,201	1,161	1,170	-27	-2.26	66,500	-
[8699]	25/12/29	1,206	1,207	1,181	1,197	-6	-0.50	99,900	-
[8699]	25/12/26	1,203	1,214	1,198	1,203	0	0.00	62,800	-
[8699]	25/12/25	1,207	1,217	1,200	1,203	-4	-0.33	80,400	-
[8699]	25/12/24	1,201	1,220	1,195	1,207	-1	-0.08	69,800	-
[8699]	25/12/23	1,221	1,226	1,200	1,208	-12	-0.98	51,700	-
[8699]	25/12/22	1,218	1,241	1,204	1,220	+20	+1.67	71,000	-
[8699]	25/12/19	1,254	1,255	1,197	1,200	-60	-4.76	261,700	-
[8699]	25/12/18	1,293	1,306	1,255	1,260	-42	-3.23	124,800	-
[8699]	25/12/17	1,287	1,308	1,271	1,302	0	0.00	466,500	-
[8699]	25/12/16	1,318	1,326	1,289	1,302	-16	-1.21	381,400	-
[8699]	25/12/15	1,297	1,319	1,285	1,318	+19	+1.46	600,900	-
[8699]	25/12/12	1,281	1,313	1,263	1,299	+36	+2.85	570,900	-
[8699]	25/12/11	1,217	1,284	1,216	1,263	+59	+4.90	704,200	-
[8699]	25/12/10	1,164	1,209	1,160	1,204	+44	+3.79	271,400	-
[8699]	25/12/09	1,164	1,172	1,149	1,160	+11	+0.96	249,300	-
[8699]	25/12/08	1,127	1,154	1,113	1,149	+24	+2.13	154,600	-
[8699]	25/12/05	1,098	1,135	1,098	1,125	+23	+2.09	188,200	-
[8699]	25/12/04	1,082	1,104	1,076	1,102	+18	+1.66	91,400	-
[8699]	25/12/03	1,086	1,099	1,082	1,084	-1	-0.09	31,500	-
[8699]	25/12/02	1,088	1,094	1,077	1,085	0	0.00	28,400	-
[8699]	25/12/01	1,093	1,093	1,075	1,085	-1	-0.09	19,700	-
[8699]	25/11/28	1,082	1,096	1,079	1,086	+4	+0.37	55,100	-
[8699]	25/11/27	1,040	1,082	1,037	1,082	+48	+4.64	159,000	-
[8699]	25/11/26	1,035	1,045	1,030	1,034	+2	+0.19	23,200	-
[8699]	25/11/25	1,038	1,038	1,022	1,032	-6	-0.58	27,900	-
[8699]	25/11/21	1,031	1,040	1,031	1,038	-2	-0.19	14,800	-
[8699]	25/11/20	1,035	1,048	1,031	1,040	+5	+0.48	20,400	-
[8699]	25/11/19	1,053	1,053	1,034	1,035	-19	-1.80	25,500	-
[8699]	25/11/18	1,053	1,064	1,052	1,054	-7	-0.66	24,100	-
[8699]	25/11/17	1,076	1,078	1,056	1,061	-14	-1.30	28,200	-
[8699]	25/11/14	1,062	1,075	1,055	1,075	+10	+0.94	61,000	-
[8699]	25/11/13	1,037	1,065	1,036	1,065	+27	+2.60	269,700	-
[8699]	25/11/12	1,023	1,038	1,023	1,038	+13	+1.27	17,600	-
[8699]	25/11/11	1,014	1,030	1,008	1,025	+14	+1.38	156,800	-
[8699]	25/11/10	1,000	1,018	989	1,011	+10	+1.00	152,500	-
[8699]	25/11/07	995	1,007	994	1,001	+9	+0.91	183,800	-
[8699]	25/11/06	996	999	986	992	+2	+0.20	105,200	-
[8699]	25/11/05	1,003	1,011	990	990	-13	-1.30	263,700	-
[8699]	25/11/04	997	1,016	989	1,003	0	0.00	33,500	-
[8699]	25/10/31	1,008	1,026	995	1,003	-2	-0.20	43,200	-
[8699]	25/10/30	998	1,011	998	1,005	+3	+0.30	56,000	-
[8699]	25/10/29	1,012	1,014	995	1,002	-11	-1.09	35,800	-
[8699]	25/10/28	1,037	1,037	1,011	1,013	-24	-2.31	28,700	-
[8699]	25/10/27	1,018	1,037	1,017	1,037	+20	+1.97	46,000	-
[8699]	25/10/24	1,012	1,017	999	1,017	+7	+0.69	21,900	-
[8699]	25/10/23	1,004	1,011	995	1,010	+10	+1.00	33,900	-
[8699]	25/10/22	1,006	1,012	997	1,000	-5	-0.50	22,500	-
[8699]	25/10/21	1,006	1,013	996	1,005	+2	+0.20	63,700	-
[8699]	25/10/20	990	1,007	987	1,003	+28	+2.87	156,400	-
[8699]	25/10/17	993	993	975	975	-23	-2.30	21,400	-
[8699]	25/10/16	994	1,003	990	998	+10	+1.01	24,300	-
[8699]	25/10/15	973	996	973	988	+9	+0.92	33,800	-
[8699]	25/10/14	991	991	971	979	-8	-0.81	36,800	-
[8699]	25/10/10	999	999	980	987	-15	-1.50	38,400	-
[8699]	25/10/09	1,005	1,005	999	1,002	0	0.00	9,900	-
[8699]	25/10/08	996	1,002	994	1,002	+14	+1.42	19,700	-
[8699]	25/10/07	986	997	985	988	+1	+0.10	19,400	-
[8699]	25/10/06	995	996	976	987	+3	+0.30	56,400	-
[8699]	25/10/03	976	984	975	984	+9	+0.92	27,800	-
[8699]	25/10/02	977	985	968	975	0	0.00	37,100	-
[8699]	25/10/01	1,005	1,005	975	975	-34	-3.37	42,700	-
[8699]	25/09/30	1,010	1,010	1,001	1,009	+4	+0.40	28,000	-
[8699]	25/09/29	1,017	1,017	1,005	1,005	-12	-1.18	17,900	-
[8699]	25/09/26	1,026	1,026	1,016	1,017	-5	-0.49	24,300	-
[8699]	25/09/25	1,026	1,047	1,020	1,022	-2	-0.20	45,600	-
[8699]	25/09/24	1,015	1,024	1,015	1,024	+5	+0.49	35,900	-
[8699]	25/09/22	1,012	1,022	1,012	1,019	+8	+0.79	48,800	-
[8699]	25/09/19	1,025	1,030	1,004	1,011	-11	-1.08	41,000	-
[8699]	25/09/18	1,040	1,046	1,009	1,022	-18	-1.73	68,200	-
[8699]	25/09/17	1,042	1,045	1,040	1,040	-1	-0.10	23,300	-
[8699]	25/09/16	1,042	1,050	1,041	1,041	-1	-0.10	26,200	-
[8699]	25/09/12	1,046	1,050	1,042	1,042	+1	+0.10	25,700	-
[8699]	25/09/11	1,059	1,060	1,041	1,041	-26	-2.44	62,900	-
[8699]	25/09/10	1,061	1,067	1,052	1,067	+2	+0.19	85,600	-
[8699]	25/09/09	1,063	1,069	1,051	1,065	+1	+0.09	59,600	-
[8699]	25/09/08	1,063	1,072	1,055	1,064	0	0.00	60,400	-
[8699]	25/09/05	1,063	1,068	1,059	1,064	-3	-0.28	25,100	-