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
[9270]	26/10/29	1,590	1,605	1,562	1,601	+16.0	+1.01	71,900	21,104,285,696
[9270]	26/10/28	1,631	1,663	1,585	1,585	-36.0	-2.22	64,100	20,893,374,464
[9270]	26/10/27	1,633	1,649	1,603	1,621	-5.0	-0.31	96,700	21,367,924,736
[9270]	26/10/26	1,655	1,672	1,624	1,626	-29.0	-1.75	92,300	21,433,833,472
[9270]	26/10/23	1,664	1,672	1,633	1,655	-41.0	-2.42	77,900	21,816,111,104
[9270]	26/10/22	1,745	1,752	1,675	1,696	-41.0	-2.36	172,300	22,356,570,112
[9270]	26/10/21	1,785	1,796	1,722	1,737	-28.0	-1.59	156,300	22,897,029,120
[9270]	26/10/20	1,984	1,984	1,748	1,765	-205.0	-10.41	255,800	23,266,123,776
[9270]	26/10/19	2,010	2,024	1,952	1,970	-77.0	-3.76	71,100	25,968,420,864
[9270]	26/10/16	2,031	2,110	2,014	2,047	+16.0	+0.79	128,100	26,966,931,456
[9270]	26/10/15	1,921	2,118	1,902	2,031	+76.0	+3.89	248,500	26,756,151,296
[9270]	26/10/14	1,834	1,956	1,834	1,955	+125.0	+6.83	148,800	25,754,935,296
[9270]	26/10/13	1,847	1,943	1,761	1,830	-21.0	-1.13	271,200	24,108,199,936
[9270]	26/10/09	1,840	1,878	1,835	1,851	+11.0	+0.60	133,500	24,384,851,968
[9270]	26/10/08	1,879	1,892	1,833	1,840	-40.0	-2.13	52,800	24,239,939,584
[9270]	26/10/07	1,888	1,904	1,866	1,880	-25.0	-1.31	35,100	24,766,894,080
[9270]	26/10/06	1,896	1,920	1,885	1,905	+18.0	+0.95	38,100	25,096,241,152
[9270]	26/10/05	1,885	1,910	1,852	1,887	+39.0	+2.11	75,700	24,859,111,424
[9270]	26/10/02	1,884	1,885	1,838	1,848	-42.0	-2.22	70,900	24,345,329,664
[9270]	26/10/01	1,916	1,920	1,887	1,890	-26.0	-1.36	25,900	24,898,633,728
[9270]	26/09/30	1,900	1,921	1,855	1,916	+32.0	+1.70	45,700	25,241,153,536
[9270]	26/09/29	1,921	1,921	1,852	1,884	-46.0	-2.38	69,400	24,819,589,120
[9270]	26/09/28	1,955	1,969	1,930	1,930	-25.0	-1.28	29,000	25,425,588,224
[9270]	26/09/25	1,980	1,997	1,946	1,955	-38.0	-1.91	41,700	25,754,935,296
[9270]	26/09/24	1,975	2,009	1,952	1,993	+20.0	+1.01	52,100	26,255,542,272
[9270]	26/09/18	1,978	1,998	1,959	1,973	+35.0	+1.81	31,100	25,992,065,024
[9270]	26/09/17	2,045	2,050	1,937	1,938	-55.0	-2.76	53,300	25,530,980,352
[9270]	26/09/16	2,012	2,026	1,993	1,993	-8.0	-0.40	29,300	26,255,542,272
[9270]	26/09/15	1,980	2,014	1,977	2,001	+17.0	+0.86	35,100	26,360,934,400
[9270]	26/09/14	1,931	1,996	1,930	1,984	+13.0	+0.66	25,000	26,136,977,408
[9270]	26/09/11	1,905	1,999	1,899	1,971	+9.0	+0.46	56,100	25,965,717,504
[9270]	26/09/10	1,975	1,980	1,945	1,962	-25.0	-1.26	34,300	25,847,152,640
[9270]	26/09/09	2,011	2,011	1,965	1,987	-26.0	-1.29	45,700	26,176,499,712
[9270]	26/09/08	2,030	2,051	2,006	2,013	-22.0	-1.08	29,700	26,519,019,520
[9270]	26/09/07	2,059	2,059	2,006	2,035	-20.0	-0.97	29,700	26,808,846,336
[9270]	26/09/04	2,022	2,068	2,021	2,055	+57.0	+2.85	84,800	27,072,323,584
[9270]	26/09/03	2,004	2,031	1,976	1,998	-2.0	-0.10	39,900	26,321,412,096
[9270]	26/09/02	2,075	2,075	1,991	2,000	-112.0	-5.30	69,700	26,347,759,616
[9270]	26/09/01	2,069	2,144	2,051	2,112	+29.0	+1.39	69,400	27,823,235,072
[9270]	26/08/31	2,069	2,107	2,026	2,083	+46.0	+2.26	48,900	27,441,192,960
[9270]	26/08/28	2,023	2,067	2,010	2,037	+9.0	+0.44	57,500	26,835,193,856
[9270]	26/08/27	2,080	2,096	2,023	2,028	-52.0	-2.50	123,300	26,716,628,992
[9270]	26/08/26	2,110	2,140	2,080	2,080	-8.0	-0.38	47,900	27,401,670,656
[9270]	26/08/25	2,160	2,160	2,080	2,088	-44.0	-2.06	76,900	27,507,060,736
[9270]	26/08/24	2,157	2,214	2,125	2,132	-7.0	-0.33	104,300	28,086,712,320
[9270]	26/08/21	2,140	2,179	2,092	2,139	-10.0	-0.47	82,500	28,178,929,664
[9270]	26/08/20	2,041	2,151	2,041	2,149	+130.0	+6.44	61,000	28,310,667,264
[9270]	26/08/19	2,000	2,039	1,986	2,019	+4.0	+0.20	69,000	26,598,064,128
[9270]	26/08/18	2,105	2,105	2,015	2,015	-90.0	-4.28	55,200	26,545,369,088
[9270]	26/08/17	2,077	2,109	2,058	2,105	+46	+2.23	76,800	-
[9270]	26/08/14	2,028	2,079	2,009	2,059	+33	+1.63	46,700	-
[9270]	26/08/13	2,000	2,049	2,000	2,026	+34	+1.71	47,600	-
[9270]	26/08/12	1,979	2,031	1,979	1,992	-2	-0.10	30,600	-
[9270]	26/08/10	1,951	2,050	1,920	1,994	+13	+0.66	71,300	-
[9270]	26/08/07	2,000	2,022	1,965	1,981	+21	+1.07	47,200	-
[9270]	26/08/06	1,991	2,000	1,947	1,960	-11	-0.56	61,000	-
[9270]	26/08/05	1,917	1,981	1,904	1,971	+73	+3.85	58,000	-
[9270]	26/08/04	1,859	1,903	1,850	1,898	+41	+2.21	50,100	-
[9270]	26/08/03	1,850	1,864	1,812	1,857	+17	+0.92	50,500	-
[9270]	26/07/31	1,890	1,895	1,839	1,840	-45	-2.39	72,100	-
[9270]	26/07/30	1,979	2,009	1,864	1,885	+47	+2.56	151,700	-
[9270]	26/07/29	1,878	1,885	1,804	1,838	0	0.00	79,500	-
[9270]	26/07/28	1,909	1,928	1,820	1,838	-71	-3.72	92,600	-
[9270]	26/07/27	1,919	1,944	1,863	1,909	-8	-0.42	66,800	-
[9270]	26/07/24	1,956	1,956	1,891	1,917	-54	-2.74	113,600	-
[9270]	26/07/23	2,044	2,044	1,971	1,971	-52	-2.57	131,100	-
[9270]	26/07/22	2,080	2,140	2,011	2,023	-76	-3.62	124,900	-
[9270]	26/07/21	2,040	2,183	2,006	2,099	+61	+2.99	153,800	-
[9270]	26/07/17	1,990	2,044	1,979	2,038	+32	+1.60	86,500	-
[9270]	26/07/16	2,108	2,144	2,001	2,006	-89	-4.25	104,000	-
[9270]	26/07/15	2,176	2,242	2,084	2,095	-75	-3.46	166,200	-
[9270]	26/07/14	1,932	2,197	1,920	2,170	+198	+10.04	295,000	-
[9270]	26/07/13	2,100	2,160	1,935	1,972	+22	+1.13	471,700	-
[9270]	26/07/10	2,155	2,155	1,922	1,950	-184	-8.62	438,000	-
[9270]	26/07/09	2,165	2,170	2,112	2,134	-25	-1.16	77,300	-
[9270]	26/07/08	2,181	2,217	2,150	2,159	-36	-1.64	83,000	-
[9270]	26/07/07	2,255	2,261	2,187	2,195	-51	-2.27	61,800	-
[9270]	26/07/06	2,236	2,312	2,183	2,246	+60	+2.74	81,300	-
[9270]	26/07/03	2,156	2,200	2,137	2,186	+32	+1.49	34,200	-
[9270]	26/07/02	2,134	2,175	2,100	2,154	+21	+0.98	55,800	-
[9270]	26/07/01	2,201	2,202	2,125	2,133	-66	-3.00	78,500	-
[9270]	26/06/30	2,219	2,220	2,160	2,199	-20	-0.90	33,500	-
[9270]	26/06/29	2,190	2,219	2,161	2,219	+42	+1.93	44,700	-
[9270]	26/06/26	2,273	2,295	2,159	2,177	-112	-4.89	113,200	-
[9270]	26/06/25	2,312	2,320	2,251	2,289	-26	-1.12	46,700	-
[9270]	26/06/24	2,310	2,353	2,290	2,315	+10	+0.43	26,800	-
[9270]	26/06/23	2,375	2,393	2,304	2,305	-45	-1.91	28,300	-
[9270]	26/06/22	2,359	2,381	2,290	2,350	-9	-0.38	33,200	-
[9270]	26/06/19	2,312	2,359	2,291	2,359	+12	+0.51	30,000	-
[9270]	26/06/18	2,366	2,390	2,318	2,347	-29	-1.22	42,500	-
[9270]	26/06/17	2,350	2,421	2,325	2,376	-4	-0.17	29,500	-
[9270]	26/06/16	2,348	2,431	2,318	2,380	-18	-0.75	29,200	-
[9270]	26/06/15	2,450	2,472	2,283	2,398	-31	-1.28	68,700	-
[9270]	26/06/12	2,466	2,466	2,382	2,429	-17	-0.70	39,300	-
[9270]	26/06/11	2,381	2,450	2,363	2,446	+15	+0.62	42,700	-
[9270]	26/06/10	2,450	2,471	2,389	2,431	-28	-1.14	37,000	-
[9270]	26/06/09	2,392	2,497	2,392	2,459	+67	+2.80	33,500	-
[9270]	26/06/08	2,307	2,402	2,295	2,392	-15	-0.62	42,400	-
[9270]	26/06/05	2,384	2,452	2,380	2,407	+8	+0.33	35,900	-
[9270]	26/06/04	2,416	2,452	2,366	2,399	-17	-0.70	36,600	-
[9270]	26/06/03	2,433	2,472	2,373	2,416	0	0.00	48,100	-
[9270]	26/06/02	2,420	2,451	2,355	2,416	+43	+1.81	52,200	-
[9270]	26/06/01	2,481	2,493	2,335	2,373	-158	-6.24	104,500	-
[9270]	26/05/29	2,600	2,640	2,531	2,531	-56	-2.16	45,100	-
[9270]	26/05/28	2,595	2,642	2,536	2,587	-8	-0.31	57,900	-
[9270]	26/05/27	2,593	2,671	2,521	2,595	+51	+2.00	166,400	-
[9270]	26/05/26	2,466	2,544	2,455	2,544	+77	+3.12	77,400	-
[9270]	26/05/25	2,431	2,504	2,386	2,467	+38	+1.56	73,600	-
[9270]	26/05/22	2,232	2,430	2,228	2,429	+174.0	+7.72	121,500	-
[9270]	26/05/21	2,300	2,336	2,246	2,255	-9.0	-0.40	42,000	-
[9270]	26/05/20	2,311	2,311	2,244	2,264	-47.0	-2.03	37,000	-
[9270]	26/05/19	2,333	2,390	2,293	2,311	+28.0	+1.23	50,100	-
[9270]	26/05/18	2,322	2,330	2,256	2,283	-5.0	-0.22	76,800	-
[9270]	26/05/15	2,430	2,483	2,252	2,288	-136.0	-5.61	162,700	-
[9270]	26/05/14	2,500	2,540	2,393	2,424	-58.0	-2.34	103,700	-
[9270]	26/05/13	2,450	2,488	2,431	2,482	+78.0	+3.24	80,600	-
[9270]	26/05/12	2,471	2,498	2,382	2,404	-75.0	-3.03	81,600	-
[9270]	26/05/11	2,512	2,585	2,473	2,479	+44.0	+1.81	135,300	-
[9270]	26/05/08	2,385	2,444	2,364	2,435	+79.0	+3.35	67,600	-
[9270]	26/05/07	2,394	2,394	2,334	2,356	+27.0	+1.16	62,400	-
[9270]	26/05/01	2,390	2,423	2,305	2,329	-88.0	-3.64	77,600	-
[9270]	26/04/30	2,415	2,441	2,380	2,417	-1.0	-0.04	77,400	-
[9270]	26/04/28	2,390	2,423	2,359	2,418	+74.0	+3.16	84,400	-
[9270]	26/04/27	2,320	2,387	2,306	2,344	+40	+1.74	83,700	-
[9270]	26/04/24	2,339	2,390	2,298	2,304	-17	-0.73	83,600	-
[9270]	26/04/23	2,390	2,400	2,299	2,321	-115	-4.72	200,500	-
[9270]	26/04/22	2,600	2,641	2,420	2,436	-213	-8.04	213,400	-
[9270]	26/04/21	2,603	2,665	2,520	2,649	+16	+0.61	151,500	-
[9270]	26/04/20	2,691	2,716	2,631	2,633	-31	-1.16	69,600	-
[9270]	26/04/17	2,750	2,765	2,661	2,664	-23	-0.86	130,600	-
[9270]	26/04/16	2,676	2,791	2,657	2,687	+36	+1.36	283,200	-
[9270]	26/04/15	2,611	2,698	2,580	2,651	-7	-0.26	254,400	-
[9270]	26/04/14	2,681	2,780	2,556	2,658	+67	+2.59	964,400	-
[9270]	26/04/13	2,591	2,591	2,591	2,591	+500	+23.91	16,900	-
[9270]	26/04/10	2,153	2,160	2,064	2,091	-56	-2.61	259,600	-
[9270]	26/04/09	2,116	2,161	2,094	2,147	+38	+1.80	161,200	-
[9270]	26/04/08	2,125	2,148	2,089	2,109	+34	+1.64	154,300	-
[9270]	26/04/07	2,076	2,124	2,052	2,075	+1	+0.05	142,800	-
[9270]	26/04/06	2,117	2,139	2,047	2,074	+97	+4.91	195,100	-
[9270]	26/04/03	1,927	2,012	1,927	1,977	+77	+4.05	216,800	-
[9270]	26/04/02	1,880	1,930	1,860	1,900	+41	+2.21	217,700	-
[9270]	26/04/01	1,786	1,867	1,782	1,859	+134	+7.77	99,300	-
[9270]	26/03/31	1,750	1,789	1,723	1,725	-50	-2.82	87,100	-
[9270]	26/03/30	1,735	1,785	1,709	1,775	-29	-1.61	115,100	-
[9270]	26/03/27	1,785	1,831	1,780	1,804	+3	+0.17	49,800	-
[9270]	26/03/26	1,829	1,856	1,787	1,801	-28	-1.53	55,700	-
[9270]	26/03/25	1,797	1,844	1,795	1,829	+72	+4.10	85,800	-
[9270]	26/03/24	1,735	1,757	1,701	1,757	+76	+4.52	44,000	-
[9270]	26/03/23	1,712	1,725	1,669	1,681	-102	-5.72	145,700	-
[9270]	26/03/19	1,849	1,851	1,759	1,783	-106	-5.61	122,300	-
[9270]	26/03/18	1,882	1,899	1,854	1,889	+47	+2.55	50,300	-
[9270]	26/03/17	1,876	1,876	1,822	1,842	+6	+0.33	42,000	-
[9270]	26/03/16	1,806	1,850	1,795	1,836	+12	+0.66	55,200	-
[9270]	26/03/13	1,775	1,877	1,717	1,824	-15	-0.82	142,200	-
[9270]	26/03/12	1,807	1,924	1,795	1,839	-2	-0.11	108,000	-
[9270]	26/03/11	1,768	1,867	1,768	1,841	+97	+5.56	126,200	-
[9270]	26/03/10	1,725	1,760	1,701	1,744	+49	+2.89	51,700	-
[9270]	26/03/09	1,661	1,702	1,639	1,695	-78	-4.40	114,300	-
[9270]	26/03/06	1,687	1,805	1,680	1,773	+73	+4.29	111,000	-
[9270]	26/03/05	1,705	1,750	1,665	1,700	+61	+3.72	119,600	-
[9270]	26/03/04	1,728	1,732	1,610	1,639	-116	-6.61	272,800	-
[9270]	26/03/03	1,851	1,851	1,746	1,755	-118	-6.30	96,500	-
[9270]	26/03/02	1,841	1,943	1,841	1,873	+9	+0.48	190,200	-
[9270]	26/02/27	1,759	1,865	1,750	1,864	+133	+7.68	139,800	-
[9270]	26/02/26	1,754	1,754	1,724	1,731	-24	-1.37	37,000	-
[9270]	26/02/25	1,756	1,780	1,732	1,755	+14	+0.80	68,100	-
[9270]	26/02/24	1,710	1,763	1,703	1,741	+17	+0.99	45,300	-
[9270]	26/02/20	1,710	1,729	1,700	1,724	-3	-0.17	42,000	-
[9270]	26/02/19	1,760	1,772	1,708	1,727	-3	-0.17	69,800	-
[9270]	26/02/18	1,725	1,755	1,705	1,730	-5	-0.29	76,600	-
[9270]	26/02/17	1,779	1,780	1,721	1,735	-25	-1.42	99,100	-
[9270]	26/02/16	1,707	1,763	1,696	1,760	+93	+5.58	75,000	-
[9270]	26/02/13	1,730	1,755	1,650	1,667	-88	-5.01	133,000	-
[9270]	26/02/12	1,810	1,824	1,730	1,755	-67	-3.68	119,300	-
[9270]	26/02/10	1,782	1,862	1,773	1,822	+48	+2.71	92,500	-
[9270]	26/02/09	1,790	1,792	1,742	1,774	+20	+1.14	62,100	-
[9270]	26/02/06	1,782	1,796	1,742	1,754	-30	-1.68	91,200	-
[9270]	26/02/05	1,820	1,852	1,780	1,784	-25	-1.38	59,000	-
[9270]	26/02/04	1,737	1,817	1,737	1,809	+75	+4.33	121,400	-
[9270]	26/02/03	1,770	1,788	1,706	1,734	-40	-2.25	124,400	-
[9270]	26/02/02	1,768	1,808	1,760	1,774	-34	-1.88	99,200	-
[9270]	26/01/30	1,801	1,850	1,789	1,808	-4	-0.22	113,400	-
[9270]	26/01/29	1,800	1,834	1,762	1,812	+32	+1.80	77,100	-
[9270]	26/01/28	1,812	1,826	1,766	1,780	-65	-3.52	94,900	-
[9270]	26/01/27	1,784	1,856	1,750	1,845	+54	+3.02	126,600	-
[9270]	26/01/26	1,827	1,863	1,764	1,791	-35	-1.92	180,300	-
[9270]	26/01/23	1,850	1,850	1,813	1,826	-44	-2.35	114,300	-
[9270]	26/01/22	1,900	1,900	1,815	1,870	-2	-0.11	157,000	-
[9270]	26/01/21	1,912	1,941	1,860	1,872	-65	-3.36	148,900	-
[9270]	26/01/20	1,925	1,955	1,840	1,937	-8	-0.41	182,200	-
[9270]	26/01/19	1,950	1,979	1,911	1,945	+3	+0.15	180,800	-
[9270]	26/01/16	1,869	1,950	1,860	1,942	+79	+4.24	357,500	-
[9270]	26/01/15	1,817	1,863	1,775	1,863	+6	+0.32	415,900	-
[9270]	26/01/14	1,729	1,875	1,601	1,857	+248	+15.41	1,759,400	-
[9270]	26/01/13	1,609	1,609	1,609	1,609	+300	+22.92	122,500	-
[9270]	26/01/09	1,239	1,525	1,212	1,309	+84	+6.86	1,198,300	-
[9270]	26/01/08	1,183	1,227	1,154	1,225	+44	+3.73	184,700	-
[9270]	26/01/07	1,182	1,238	1,136	1,181	+59	+5.26	177,900	-
[9270]	26/01/06	1,085	1,137	1,084	1,122	+34	+3.13	77,500	-
[9270]	26/01/05	1,118	1,132	1,075	1,088	-60	-5.23	116,800	-
[9270]	25/12/30	1,105	1,150	1,100	1,148	+50	+4.55	86,400	-
[9270]	25/12/29	1,134	1,186	1,083	1,098	-35	-3.09	141,300	-
[9270]	25/12/26	1,214	1,232	1,130	1,133	-93	-7.59	234,900	-
[9270]	25/12/25	1,144	1,240	1,100	1,226	+131	+11.96	435,000	-
[9270]	25/12/24	1,052	1,100	1,051	1,095	+43	+4.09	199,600	-
[9270]	25/12/23	1,000	1,057	973	1,052	+52	+5.20	212,600	-
[9270]	25/12/22	983	1,030	970	1,000	+20	+2.04	97,700	-
[9270]	25/12/19	951	984	950	980	+30	+3.16	40,100	-
[9270]	25/12/18	934	971	915	950	+16	+1.71	47,000	-
[9270]	25/12/17	925	934	922	934	+2	+0.21	6,400	-
[9270]	25/12/16	923	939	916	932	+11	+1.19	18,300	-
[9270]	25/12/15	927	928	908	921	+7	+0.77	12,400	-
[9270]	25/12/12	895	919	895	914	+4	+0.44	10,700	-
[9270]	25/12/11	918	926	882	910	-16	-1.73	15,800	-
[9270]	25/12/10	924	928	912	926	+3	+0.33	21,900	-
[9270]	25/12/09	926	931	911	923	-3	-0.32	6,600	-
[9270]	25/12/08	922	929	911	926	-11	-1.17	10,900	-
[9270]	25/12/05	944	944	915	937	-8	-0.85	14,000	-
[9270]	25/12/04	900	945	900	945	+45	+5.00	43,000	-
[9270]	25/12/03	904	911	900	900	-9	-0.99	10,100	-
[9270]	25/12/02	922	922	900	909	-18	-1.94	17,000	-
[9270]	25/12/01	927	935	910	927	-15	-1.59	22,700	-
[9270]	25/11/28	918	942	914	942	+24	+2.61	19,700	-
[9270]	25/11/27	911	928	910	918	+7	+0.77	10,900	-
[9270]	25/11/26	918	922	906	911	0	0.00	12,800	-
[9270]	25/11/25	926	928	910	911	-15	-1.62	15,300	-
[9270]	25/11/21	909	933	909	926	+7	+0.76	8,000	-
[9270]	25/11/20	924	925	918	919	+8	+0.88	13,000	-
[9270]	25/11/19	919	919	903	911	+7	+0.77	18,300	-
[9270]	25/11/18	931	936	904	904	-27	-2.90	32,300	-
[9270]	25/11/17	970	970	919	931	-39	-4.02	34,200	-
[9270]	25/11/14	979	979	957	970	-16	-1.62	19,100	-
[9270]	25/11/13	965	986	965	986	+11	+1.13	6,300	-
[9270]	25/11/12	961	986	961	975	+6	+0.62	12,100	-
[9270]	25/11/11	995	998	956	969	-21	-2.12	22,400	-
[9270]	25/11/10	975	990	954	990	+30	+3.13	18,100	-
[9270]	25/11/07	942	960	942	960	+16	+1.69	8,900	-
[9270]	25/11/06	979	979	944	944	-20	-2.07	18,500	-
[9270]	25/11/05	967	967	926	964	0	0.00	31,700	-
[9270]	25/11/04	980	982	962	964	-16	-1.63	14,000	-
[9270]	25/10/31	991	999	973	980	-1	-0.10	19,400	-
[9270]	25/10/30	954	994	954	981	+12	+1.24	22,000	-
[9270]	25/10/29	979	998	950	969	-17	-1.72	33,400	-
[9270]	25/10/28	1,009	1,009	970	986	-31	-3.05	36,200	-
[9270]	25/10/27	1,020	1,029	1,011	1,017	+4	+0.39	23,100	-
[9270]	25/10/24	1,017	1,073	1,008	1,013	+6	+0.60	102,000	-
[9270]	25/10/23	991	1,007	977	1,007	+16	+1.61	31,300	-
[9270]	25/10/22	995	1,024	972	991	+2	+0.20	54,300	-
[9270]	25/10/21	952	998	945	989	+51	+5.44	69,600	-
[9270]	25/10/20	940	958	931	938	-11	-1.16	41,900	-
[9270]	25/10/17	902	956	895	949	+52	+5.80	81,400	-
[9270]	25/10/16	903	907	885	897	-1	-0.11	43,200	-
[9270]	25/10/15	951	951	898	898	-57	-5.97	99,100	-
[9270]	25/10/14	966	1,009	941	955	-71	-6.92	139,100	-
[9270]	25/10/10	1,039	1,050	996	1,026	-5	-0.48	118,400	-
[9270]	25/10/09	1,041	1,063	1,030	1,031	-6	-0.58	54,300	-
[9270]	25/10/08	1,033	1,065	1,033	1,037	-7	-0.67	26,400	-
[9270]	25/10/07	1,044	1,054	1,038	1,044	0	0.00	36,600	-
[9270]	25/10/06	1,063	1,063	1,028	1,044	+10	+0.97	29,400	-
[9270]	25/10/03	1,062	1,069	1,024	1,034	-21	-1.99	34,800	-
[9270]	25/10/02	999	1,061	999	1,055	+63	+6.35	88,500	-
[9270]	25/10/01	1,066	1,066	992	992	-75	-7.03	38,700	-
[9270]	25/09/30	1,021	1,086	985	1,067	+34	+3.29	125,000	-
[9270]	25/09/29	1,010	1,039	994	1,033	+28	+2.79	86,600	-
[9270]	25/09/26	952	1,008	952	1,005	+40	+4.15	53,300	-
[9270]	25/09/25	968	974	952	965	+8	+0.84	15,500	-
[9270]	25/09/24	938	965	929	957	+21	+2.24	36,000	-
[9270]	25/09/22	929	943	922	936	+7	+0.75	4,900	-
[9270]	25/09/19	937	949	929	929	-16	-1.69	11,400	-
[9270]	25/09/18	936	945	925	945	+7	+0.75	23,700	-
[9270]	25/09/17	950	950	925	938	-4	-0.42	20,200	-
[9270]	25/09/16	956	956	942	942	-22	-2.28	10,700	-
[9270]	25/09/12	966	966	953	964	+13	+1.37	13,800	-
[9270]	25/09/11	956	956	945	951	-6	-0.63	10,500	-
[9270]	25/09/10	980	980	957	957	-21	-2.15	7,000	-
[9270]	25/09/09	980	988	964	978	+2	+0.20	7,800	-
[9270]	25/09/08	975	983	961	976	+16	+1.67	19,000	-
[9270]	25/09/05	963	963	954	960	+7	+0.73	8,400	-