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
[9083]	26/10/29	1,953	1,953	1,935	1,935	+4	+0.207147	4,700	23,365,261,312
[9083]	26/10/28	－	－	－	1,931	0	0	0	-
[9083]	26/10/27	1,945	1,950	1,931	1,931	-4	-0.206718	1,000	23,316,959,232
[9083]	26/10/26	1,933	1,940	1,933	1,935	+9	+0.46729	1,200	23,365,261,312
[9083]	26/10/23	1,940	1,942	1,926	1,926	-12	-0.619195	1,200	23,256,584,192
[9083]	26/10/22	1,927	1,948	1,927	1,938	+9	+0.466563	900	23,401,486,336
[9083]	26/10/21	1,922	1,930	1,922	1,929	+7	+0.364204	700	23,292,809,216
[9083]	26/10/20	1,957	1,959	1,920	1,922	-30	-1.536885	14,600	23,208,284,160
[9083]	26/10/19	1,952	1,957	1,952	1,952	-3	-0.153453	900	23,570,536,448
[9083]	26/10/16	1,950	1,955	1,950	1,955	+4	+0.205023	800	23,606,761,472
[9083]	26/10/15	1,953	1,953	1,950	1,951	+1	+0.051282	1,500	23,558,461,440
[9083]	26/10/14	1,950	1,959	1,950	1,950	+5	+0.257069	4,900	23,546,386,432
[9083]	26/10/13	1,945	1,950	1,945	1,945	0	0	2,300	23,486,011,392
[9083]	26/10/09	1,930	1,945	1,929	1,945	+13	+0.672878	1,200	23,486,011,392
[9083]	26/10/08	1,936	1,940	1,932	1,932	-2	-0.103413	5,200	23,329,034,240
[9083]	26/10/07	1,940	1,940	1,934	1,934	-7	-0.360639	300	23,353,186,304
[9083]	26/10/06	1,930	1,941	1,930	1,941	+11	+0.569948	900	23,437,711,360
[9083]	26/10/05	1,938	1,938	1,929	1,930	-44	-2.228977	8,300	23,304,884,224
[9083]	26/10/02	1,979	1,985	1,974	1,974	0	0	500	23,836,188,672
[9083]	26/10/01	1,973	1,990	1,973	1,974	-26	-1.3	3,100	23,836,188,672
[9083]	26/09/30	2,000	2,000	1,977	2,000	-17	-0.842836	600	24,150,140,928
[9083]	26/09/29	1,996	2,017	1,973	2,017	-48	-2.324455	7,800	24,355,416,064
[9083]	26/09/28	1,998	2,065	1,998	2,065	+67	+3.353353	8,200	24,935,020,544
[9083]	26/09/25	2,031	2,035	1,998	1,998	-28	-1.382034	10,600	24,125,988,864
[9083]	26/09/24	2,005	2,100	1,996	2,026	+26	+1.3	12,300	24,464,091,136
[9083]	26/09/18	1,983	2,011	1,980	2,000	+15	+0.755668	14,000	24,150,140,928
[9083]	26/09/17	1,981	1,987	1,976	1,985	-3	-0.150905	3,200	23,969,013,760
[9083]	26/09/16	1,984	1,988	1,980	1,988	+8	+0.40404	5,000	24,005,238,784
[9083]	26/09/15	1,980	1,982	1,980	1,980	0	0	2,500	23,908,638,720
[9083]	26/09/14	1,981	1,981	1,974	1,980	-1	-0.05048	4,500	23,908,638,720
[9083]	26/09/11	1,990	1,990	1,972	1,981	-9	-0.452261	1,900	23,920,713,728
[9083]	26/09/10	1,973	1,990	1,973	1,990	+15	+0.759494	1,600	24,029,388,800
[9083]	26/09/09	1,990	1,990	1,965	1,975	-20	-1.002506	6,600	23,848,263,680
[9083]	26/09/08	1,995	1,995	1,990	1,995	+16	+0.808489	400	24,089,763,840
[9083]	26/09/07	1,974	1,997	1,974	1,979	-11	-0.552764	2,500	23,896,563,712
[9083]	26/09/04	1,970	1,990	1,970	1,990	+15	+0.759494	2,000	24,029,388,800
[9083]	26/09/03	1,954	1,975	1,951	1,975	+1	+0.050659	2,500	23,848,263,680
[9083]	26/09/02	1,963	1,974	1,951	1,974	+14	+0.714286	1,900	23,836,188,672
[9083]	26/09/01	1,980	1,980	1,955	1,960	-19	-0.960081	3,400	23,667,136,512
[9083]	26/08/31	1,980	1,980	1,965	1,979	+9	+0.456853	7,600	23,896,563,712
[9083]	26/08/28	1,970	1,970	1,970	1,970	0	0	1,500	23,787,888,640
[9083]	26/08/27	1,975	1,975	1,970	1,970	+4	+0.203459	4,700	23,787,888,640
[9083]	26/08/26	1,966	1,966	1,966	1,966	+1	+0.050891	500	23,739,588,608
[9083]	26/08/25	1,980	1,987	1,965	1,965	-10	-0.506329	2,400	23,727,511,552
[9083]	26/08/24	1,979	1,980	1,969	1,975	+9	+0.457782	1,100	23,848,263,680
[9083]	26/08/21	1,980	1,982	1,966	1,966	-9	-0.455696	1,900	23,739,588,608
[9083]	26/08/20	1,975	1,975	1,953	1,975	+5	+0.253807	5,700	23,848,263,680
[9083]	26/08/19	1,993	1,993	1,953	1,970	+2	+0.101626	4,200	23,787,888,640
[9083]	26/08/18	1,966	2,000	1,963	1,968	-27	-1.353383	7,800	23,763,738,624
[9083]	26/08/17	1,978	1,997	1,949	1,995	+3	+0.150602	2,300	-
[9083]	26/08/14	1,981	1,992	1,977	1,992	+11	+0.555275	2,600	-
[9083]	26/08/13	1,985	1,988	1,980	1,981	-3	-0.15121	1,300	-
[9083]	26/08/12	1,985	1,985	1,984	1,984	+1	+0.050429	600	-
[9083]	26/08/10	1,990	1,993	1,983	1,983	-2	-0.100756	2,300	-
[9083]	26/08/07	1,969	1,986	1,969	1,985	+1	+0.050403	1,600	-
[9083]	26/08/06	1,975	1,985	1,969	1,984	+9	+0.455696	1,700	-
[9083]	26/08/05	1,960	1,982	1,955	1,975	0	0	2,700	-
[9083]	26/08/04	1,974	1,975	1,937	1,975	+8	+0.406711	2,100	-
[9083]	26/08/03	1,944	1,967	1,944	1,967	+8	+0.408372	500	-
[9083]	26/07/31	1,931	1,964	1,931	1,959	+32	+1.660612	1,800	-
[9083]	26/07/30	1,960	1,974	1,927	1,927	-34	-1.733809	5,500	-
[9083]	26/07/29	1,970	1,970	1,961	1,961	-6	-0.305033	600	-
[9083]	26/07/28	1,978	1,979	1,967	1,967	-7	-0.35461	3,100	-
[9083]	26/07/27	1,965	1,974	1,965	1,974	+14	+0.714286	1,200	-
[9083]	26/07/24	1,952	1,984	1,951	1,960	-5	-0.254453	3,000	-
[9083]	26/07/23	1,966	1,970	1,949	1,965	+4	+0.203978	7,700	-
[9083]	26/07/22	1,950	1,961	1,950	1,961	+16	+0.822622	10,700	-
[9083]	26/07/21	1,939	1,957	1,939	1,945	+11	+0.568769	17,000	-
[9083]	26/07/17	1,932	1,943	1,926	1,934	-7	-0.360639	6,300	-
[9083]	26/07/16	1,941	1,942	1,929	1,941	-17	-0.868233	1,300	-
[9083]	26/07/15	1,945	1,958	1,920	1,958	+24	+1.240951	4,200	-
[9083]	26/07/14	1,935	1,945	1,930	1,934	+1	+0.051733	1,000	-
[9083]	26/07/13	1,945	1,945	1,933	1,933	-18	-0.922604	1,100	-
[9083]	26/07/10	1,952	1,953	1,943	1,951	+7	+0.360082	1,100	-
[9083]	26/07/09	1,944	1,944	1,944	1,944	0	0	100	-
[9083]	26/07/08	1,920	1,944	1,919	1,944	+24	+1.25	1,700	-
[9083]	26/07/07	1,935	1,950	1,920	1,920	-15	-0.775194	7,900	-
[9083]	26/07/06	1,930	1,940	1,914	1,935	+23	+1.202929	1,600	-
[9083]	26/07/03	1,912	1,930	1,912	1,912	+7	+0.367454	1,200	-
[9083]	26/07/02	1,900	1,905	1,900	1,905	+5	+0.263158	700	-
[9083]	26/07/01	1,901	1,904	1,893	1,900	+9	+0.475939	2,100	-
[9083]	26/06/30	1,903	1,903	1,891	1,891	-12	-0.630583	700	-
[9083]	26/06/29	1,885	1,905	1,885	1,903	+23	+1.223404	700	-
[9083]	26/06/26	1,876	1,888	1,876	1,880	+9	+0.481026	1,800	-
[9083]	26/06/25	1,870	1,874	1,870	1,871	+6	+0.321716	800	-
[9083]	26/06/24	1,871	1,880	1,853	1,865	-46	-2.407117	8,600	-
[9083]	26/06/23	1,895	1,933	1,888	1,911	+29	+1.540914	1,900	-
[9083]	26/06/22	1,861	1,882	1,861	1,882	+26	+1.400862	5,700	-
[9083]	26/06/19	1,857	1,863	1,850	1,856	+5	+0.270124	2,800	-
[9083]	26/06/18	1,850	1,858	1,848	1,851	+1	+0.054054	4,400	-
[9083]	26/06/17	1,851	1,860	1,850	1,850	0	0	4,200	-
[9083]	26/06/16	1,863	1,863	1,850	1,850	-8	-0.430571	3,700	-
[9083]	26/06/15	1,883	1,883	1,858	1,858	-6	-0.321888	5,700	-
[9083]	26/06/12	1,873	1,886	1,864	1,864	-8	-0.42735	5,100	-
[9083]	26/06/11	1,898	1,898	1,872	1,872	-10	-0.53135	1,900	-
[9083]	26/06/10	1,900	1,900	1,881	1,882	-18	-0.947368	4,900	-
[9083]	26/06/09	1,915	1,932	1,900	1,900	-12	-0.627615	6,000	-
[9083]	26/06/08	1,950	1,950	1,912	1,912	-33	-1.696658	8,000	-
[9083]	26/06/05	1,970	1,970	1,945	1,945	-17	-0.866463	10,700	-
[9083]	26/06/04	1,966	1,966	1,962	1,962	-3	-0.152672	3,600	-
[9083]	26/06/03	1,970	1,970	1,965	1,965	-5	-0.253807	2,600	-
[9083]	26/06/02	1,987	1,987	1,965	1,970	-10	-0.505051	3,100	-
[9083]	26/06/01	1,980	1,982	1,980	1,980	+15	+0.763359	1,600	-
[9083]	26/05/29	1,965	1,979	1,965	1,965	-1	-0.050865	700	-
[9083]	26/05/28	1,970	1,970	1,966	1,966	-13	-0.656897	700	-
[9083]	26/05/27	1,979	1,979	1,979	1,979	+9	+0.456853	100	-
[9083]	26/05/26	1,970	1,980	1,970	1,970	-4	-0.202634	1,200	-
[9083]	26/05/25	1,976	1,983	1,974	1,974	+3	+0.152207	2,500	-
[9083]	26/05/22	1,963	1,984	1,963	1,971	+1	+0.050761	600	-
[9083]	26/05/21	1,960	1,970	1,960	1,970	+10	+0.510204	200	-
[9083]	26/05/20	1,990	1,990	1,958	1,960	-28	-1.408451	7,200	-
[9083]	26/05/19	1,987	1,988	1,976	1,988	+1	+0.050327	600	-
[9083]	26/05/18	1,963	2,000	1,963	1,987	+16	+0.811771	1,800	-
[9083]	26/05/15	1,980	1,997	1,960	1,971	-3	-0.151976	3,200	-
[9083]	26/05/14	1,995	2,000	1,974	1,974	-22	-1.102204	6,700	-
[9083]	26/05/13	1,950	2,000	1,950	1,996	-4	-0.2	4,800	-
[9083]	26/05/12	2,017	2,018	2,000	2,000	+1	+0.050025	800	-
[9083]	26/05/11	1,996	2,009	1,977	1,999	+27	+1.369168	2,200	-
[9083]	26/05/08	1,984	1,987	1,958	1,972	-2	-0.101317	2,700	-
[9083]	26/05/07	1,980	1,982	1,958	1,974	-13	-0.654253	6,400	-
[9083]	26/05/01	1,962	1,994	1,955	1,987	+11	+0.55668	4,400	-
[9083]	26/04/30	1,960	1,976	1,960	1,976	-2	-0.101112	4,200	-
[9083]	26/04/28	1,960	1,978	1,960	1,978	+8	+0.406091	300	-
[9083]	26/04/27	1,980	1,980	1,951	1,970	-10	-0.505051	9,800	-
[9083]	26/04/24	1,999	1,999	1,962	1,980	0	0	2,700	-
[9083]	26/04/23	1,986	1,997	1,961	1,980	-9	-0.452489	7,800	-
[9083]	26/04/22	1,996	2,015	1,987	1,989	-8	-0.400601	3,600	-
[9083]	26/04/21	2,006	2,013	1,997	1,997	-22	-1.089648	1,500	-
[9083]	26/04/20	2,032	2,032	2,002	2,019	-8	-0.394672	6,600	-
[9083]	26/04/17	2,012	2,035	2,001	2,027	+31	+1.553106	3,800	-
[9083]	26/04/16	2,025	2,025	1,996	1,996	-11	-0.548082	1,800	-
[9083]	26/04/15	1,986	2,007	1,986	2,007	+20	+1.006543	2,600	-
[9083]	26/04/14	1,960	1,987	1,958	1,987	+30	+1.532959	7,500	-
[9083]	26/04/13	1,970	1,978	1,957	1,957	-21	-1.061678	2,800	-
[9083]	26/04/10	1,978	1,978	1,961	1,978	-1	-0.050531	800	-
[9083]	26/04/09	1,960	1,979	1,955	1,979	+20	+1.020929	500	-
[9083]	26/04/08	1,941	1,980	1,941	1,959	+20	+1.03146	3,500	-
[9083]	26/04/07	1,955	1,955	1,920	1,939	-16	-0.818414	6,500	-
[9083]	26/04/06	1,963	1,963	1,950	1,955	-11	-0.559512	3,300	-
[9083]	26/04/03	1,960	1,970	1,960	1,966	+6	+0.306122	400	-
[9083]	26/04/02	1,975	1,975	1,960	1,960	+5	+0.255754	2,000	-
[9083]	26/04/01	1,941	1,960	1,930	1,955	+14	+0.721278	4,300	-
[9083]	26/03/31	1,945	1,960	1,936	1,941	-6	-0.308166	1,400	-
[9083]	26/03/30	1,979	1,979	1,930	1,947	-76	-3.756797	14,800	-
[9083]	26/03/27	2,042	2,072	2,023	2,023	-7	-0.344828	14,900	-
[9083]	26/03/26	2,018	2,044	2,018	2,030	+12	+0.594648	5,600	-
[9083]	26/03/25	2,000	2,019	1,995	2,018	+28	+1.407035	3,000	-
[9083]	26/03/24	1,998	2,000	1,984	1,990	+5	+0.251889	2,700	-
[9083]	26/03/23	1,997	1,997	1,980	1,985	-7	-0.351406	15,300	-
[9083]	26/03/19	2,000	2,000	1,992	1,992	-3	-0.150376	6,200	-
[9083]	26/03/18	2,000	2,005	1,994	1,995	+1	+0.05015	2,400	-
[9083]	26/03/17	1,990	2,000	1,988	1,994	+13	+0.656234	4,400	-
[9083]	26/03/16	1,987	1,995	1,980	1,981	-9	-0.452261	5,300	-
[9083]	26/03/13	1,990	1,993	1,985	1,990	0	0	1,200	-
[9083]	26/03/12	1,993	2,000	1,980	1,990	-18	-0.896414	12,200	-
[9083]	26/03/11	2,018	2,018	2,008	2,008	+6	+0.2997	1,500	-
[9083]	26/03/10	2,005	2,015	2,002	2,002	+2	+0.1	4,100	-
[9083]	26/03/09	1,997	2,079	1,980	2,000	-18	-0.891972	21,700	-
[9083]	26/03/06	2,006	2,020	2,000	2,018	+9	+0.447984	6,100	-
[9083]	26/03/05	2,030	2,039	1,996	2,009	+15	+0.752257	7,800	-
[9083]	26/03/04	2,007	2,038	1,985	1,994	-19	-0.943865	18,700	-
[9083]	26/03/03	2,036	2,036	2,009	2,013	-2	-0.099256	9,300	-
[9083]	26/03/02	2,029	2,039	2,002	2,015	-63	-3.031761	12,900	-
[9083]	26/02/27	2,069	2,087	2,030	2,078	+13	+0.62954	9,800	-
[9083]	26/02/26	2,068	2,089	2,040	2,065	-3	-0.145068	11,000	-
[9083]	26/02/25	2,079	2,106	2,067	2,068	-3	-0.144858	10,400	-
[9083]	26/02/24	2,106	2,107	2,071	2,071	-44	-2.080378	3,600	-
[9083]	26/02/20	2,127	2,127	2,084	2,115	-7	-0.329877	5,700	-
[9083]	26/02/19	2,090	2,161	2,071	2,122	+57	+2.760291	3,300	-
[9083]	26/02/18	2,080	2,099	2,061	2,065	-9	-0.433944	2,400	-
[9083]	26/02/17	2,077	2,100	2,051	2,074	+23	+1.121404	1,600	-
[9083]	26/02/16	2,038	2,080	2,025	2,051	+11	+0.539216	6,500	-
[9083]	26/02/13	2,009	2,043	1,994	2,040	+34	+1.694915	7,900	-
[9083]	26/02/12	2,028	2,030	2,000	2,006	-34	-1.666667	8,500	-
[9083]	26/02/10	2,029	2,040	2,010	2,040	+12	+0.591716	10,300	-
[9083]	26/02/09	2,028	2,029	2,004	2,028	+19	+0.945744	5,500	-
[9083]	26/02/06	1,991	2,016	1,970	2,009	-1	-0.049751	10,800	-
[9083]	26/02/05	1,980	2,029	1,977	2,010	+38	+1.926978	4,500	-
[9083]	26/02/04	1,965	1,980	1,965	1,972	-3	-0.151899	1,500	-
[9083]	26/02/03	1,974	1,979	1,962	1,975	+5	+0.253807	3,700	-
[9083]	26/02/02	1,966	1,980	1,966	1,970	-10	-0.505051	3,100	-
[9083]	26/01/30	1,980	1,980	1,961	1,980	0	0	4,600	-
[9083]	26/01/29	1,974	1,980	1,960	1,980	-2	-0.100908	7,000	-
[9083]	26/01/28	1,994	2,002	1,962	1,982	-12	-0.601805	6,400	-
[9083]	26/01/27	2,008	2,008	1,990	1,994	-14	-0.697211	4,800	-
[9083]	26/01/26	2,019	2,019	1,993	2,008	-12	-0.594059	4,100	-
[9083]	26/01/23	1,990	2,045	1,990	2,020	+20	+1	4,600	-
[9083]	26/01/22	1,995	2,016	1,981	2,000	+6	+0.300903	6,900	-
[9083]	26/01/21	2,016	2,020	1,986	1,994	-26	-1.287129	6,000	-
[9083]	26/01/20	2,019	2,041	1,985	2,020	+6	+0.297915	11,500	-
[9083]	26/01/19	1,984	2,022	1,984	2,014	+30	+1.512097	2,700	-
[9083]	26/01/16	2,001	2,040	1,970	1,984	-27	-1.342616	13,500	-
[9083]	26/01/15	2,002	2,041	1,982	2,011	+4	+0.199302	6,600	-
[9083]	26/01/14	1,993	2,022	1,978	2,007	+14	+0.702459	7,300	-
[9083]	26/01/13	2,015	2,029	1,975	1,993	-20	-0.993542	3,600	-
[9083]	26/01/09	1,999	2,015	1,965	2,013	+37	+1.87247	6,200	-
[9083]	26/01/08	1,996	2,000	1,976	1,976	-8	-0.403226	2,600	-
[9083]	26/01/07	1,945	1,986	1,940	1,984	+39	+2.005141	5,400	-
[9083]	26/01/06	1,948	1,950	1,943	1,945	+2	+0.102934	5,200	-
[9083]	26/01/05	1,933	1,950	1,933	1,943	+12	+0.62144	5,900	-
[9083]	25/12/30	1,945	1,950	1,918	1,931	-19	-0.974359	7,500	-
[9083]	25/12/29	1,941	1,950	1,941	1,950	+5	+0.257069	2,200	-
[9083]	25/12/26	1,949	1,949	1,945	1,945	+14	+0.725013	5,000	-
[9083]	25/12/25	1,937	1,937	1,931	1,931	-1	-0.05176	1,500	-
[9083]	25/12/24	1,933	1,945	1,919	1,932	0	0	2,100	-
[9083]	25/12/23	1,931	1,945	1,915	1,932	+1	+0.051787	1,300	-
[9083]	25/12/22	1,940	1,949	1,920	1,931	-4	-0.206718	19,800	-
[9083]	25/12/19	1,934	1,937	1,930	1,935	+4	+0.207147	2,400	-
[9083]	25/12/18	1,931	1,931	1,929	1,931	+2	+0.103681	1,700	-
[9083]	25/12/17	1,933	1,934	1,928	1,929	-6	-0.310078	800	-
[9083]	25/12/16	1,930	1,938	1,925	1,935	+9	+0.46729	4,700	-
[9083]	25/12/15	1,926	1,935	1,920	1,926	0	0	2,500	-
[9083]	25/12/12	1,915	1,926	1,915	1,926	+14	+0.732218	1,800	-
[9083]	25/12/11	1,917	1,923	1,912	1,912	-5	-0.260824	1,000	-
[9083]	25/12/10	1,916	1,928	1,914	1,917	+2	+0.104439	1,100	-
[9083]	25/12/09	1,925	1,925	1,915	1,915	+4	+0.209314	200	-
[9083]	25/12/08	1,911	1,925	1,908	1,911	-6	-0.312989	1,600	-
[9083]	25/12/05	1,917	1,930	1,917	1,917	-13	-0.673575	1,500	-
[9083]	25/12/04	1,927	1,930	1,927	1,930	+26	+1.365546	600	-
[9083]	25/12/03	1,931	1,934	1,895	1,904	-26	-1.34715	3,200	-
[9083]	25/12/02	1,934	1,934	1,930	1,930	-5	-0.258398	400	-
[9083]	25/12/01	1,930	1,935	1,909	1,935	+5	+0.259067	1,300	-
[9083]	25/11/28	1,910	1,930	1,900	1,930	+25	+1.312336	3,100	-
[9083]	25/11/27	1,899	1,905	1,889	1,905	+3	+0.157729	2,800	-
[9083]	25/11/26	1,890	1,905	1,889	1,902	+12	+0.634921	2,500	-
[9083]	25/11/25	1,896	1,896	1,890	1,890	0	0	1,400	-
[9083]	25/11/21	1,896	1,900	1,890	1,890	-10	-0.526316	1,300	-
[9083]	25/11/20	1,902	1,902	1,896	1,900	+3	+0.158144	5,900	-
[9083]	25/11/19	1,894	1,897	1,890	1,897	+3	+0.158395	900	-
[9083]	25/11/18	1,888	1,894	1,880	1,894	+2	+0.105708	1,400	-
[9083]	25/11/17	1,900	1,900	1,872	1,892	-8	-0.421053	2,200	-
[9083]	25/11/14	1,894	1,910	1,883	1,900	+6	+0.31679	3,300	-
[9083]	25/11/13	1,888	1,905	1,861	1,894	+6	+0.317797	3,700	-
[9083]	25/11/12	1,902	1,902	1,881	1,888	+1	+0.052994	800	-
[9083]	25/11/11	1,874	1,887	1,866	1,887	-5	-0.264271	1,900	-
[9083]	25/11/10	1,874	1,892	1,872	1,892	+13	+0.691857	2,400	-
[9083]	25/11/07	1,858	1,900	1,851	1,879	-34	-1.777313	14,000	-
[9083]	25/11/06	1,914	1,919	1,884	1,913	+29	+1.539278	4,900	-
[9083]	25/11/05	1,876	1,914	1,876	1,884	-8	-0.422833	1,000	-
[9083]	25/11/04	1,874	1,892	1,874	1,892	+3	+0.158814	5,100	-
[9083]	25/10/31	1,863	1,899	1,861	1,889	+38	+2.052944	3,300	-
[9083]	25/10/30	1,850	1,860	1,840	1,851	+1	+0.054054	2,700	-
[9083]	25/10/29	1,888	1,905	1,811	1,850	-40	-2.116402	13,000	-
[9083]	25/10/28	1,916	1,916	1,890	1,890	-44	-2.275078	4,100	-
[9083]	25/10/27	1,934	1,935	1,934	1,934	+5	+0.259202	1,900	-
[9083]	25/10/24	1,918	1,945	1,900	1,929	+13	+0.678497	6,900	-
[9083]	25/10/23	1,930	1,930	1,900	1,916	-9	-0.467532	800	-
[9083]	25/10/22	1,925	1,925	1,910	1,925	+6	+0.312663	400	-
[9083]	25/10/21	1,925	1,925	1,917	1,919	-2	-0.104112	600	-
[9083]	25/10/20	1,930	1,935	1,904	1,921	-4	-0.207792	10,600	-
[9083]	25/10/17	1,904	1,925	1,892	1,925	+21	+1.102941	8,900	-
[9083]	25/10/16	1,885	1,905	1,878	1,904	+14	+0.740741	3,600	-
[9083]	25/10/15	1,868	1,907	1,856	1,890	+22	+1.17773	1,500	-
[9083]	25/10/14	1,871	1,894	1,843	1,868	-7	-0.373333	6,600	-
[9083]	25/10/10	1,892	1,894	1,871	1,875	-23	-1.211802	4,900	-
[9083]	25/10/09	1,915	1,919	1,896	1,898	-17	-0.887728	2,100	-
[9083]	25/10/08	1,910	1,915	1,905	1,915	+4	+0.209314	500	-
[9083]	25/10/07	1,892	1,919	1,892	1,911	+16	+0.844327	2,100	-
[9083]	25/10/06	1,887	1,919	1,881	1,895	+18	+0.958977	4,300	-
[9083]	25/10/03	1,884	1,886	1,867	1,877	-7	-0.37155	4,400	-
[9083]	25/10/02	1,889	1,890	1,859	1,884	-15	-0.789889	4,000	-
[9083]	25/10/01	1,940	1,940	1,891	1,899	-56	-2.86445	8,100	-
[9083]	25/09/30	1,972	1,972	1,945	1,955	-17	-0.862069	4,000	-
[9083]	25/09/29	1,920	1,972	1,907	1,972	-3	-0.151899	10,400	-
[9083]	25/09/26	1,902	1,975	1,902	1,975	+75	+3.947368	14,000	-
[9083]	25/09/25	1,925	1,935	1,900	1,900	-7	-0.367069	13,200	-
[9083]	25/09/24	1,917	1,925	1,890	1,907	-10	-0.521648	11,600	-
[9083]	25/09/22	1,915	1,920	1,907	1,917	+5	+0.261506	8,200	-
[9083]	25/09/19	1,900	1,912	1,885	1,912	+20	+1.057082	5,400	-
[9083]	25/09/18	1,900	1,902	1,890	1,892	-13	-0.682415	3,200	-
[9083]	25/09/17	1,907	1,920	1,897	1,905	-17	-0.884495	5,000	-
[9083]	25/09/16	1,925	1,935	1,905	1,922	-3	-0.155844	6,200	-
[9083]	25/09/12	1,917	1,930	1,917	1,925	+25	+1.315789	1,400	-
[9083]	25/09/11	1,920	1,930	1,900	1,900	-37	-1.91017	10,600	-
[9083]	25/09/10	1,920	1,942	1,920	1,937	+17	+0.885417	600	-
[9083]	25/09/09	1,922	1,955	1,920	1,920	-7	-0.363259	4,800	-
[9083]	25/09/08	1,927	1,950	1,925	1,927	-23	-1.179487	4,600	-
[9083]	25/09/05	1,935	1,950	1,920	1,950	+20	+1.036269	5,400	-