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
[9470]	26/10/29	1,009	1,010	999	1,003	-7.0	-0.69	361,400	41,748,578,304
[9470]	26/10/28	1,028	1,034	1,010	1,010	-22.0	-2.13	93,000	42,039,943,168
[9470]	26/10/27	1,048	1,049	1,026	1,032	-10.0	-0.96	87,100	42,955,665,408
[9470]	26/10/26	1,046	1,048	1,038	1,042	+6.0	+0.58	112,800	43,371,905,024
[9470]	26/10/23	1,044	1,048	1,030	1,036	0	+0.00	114,300	43,122,159,616
[9470]	26/10/22	1,026	1,040	1,026	1,036	+3.0	+0.29	72,900	43,122,159,616
[9470]	26/10/21	1,040	1,043	1,028	1,033	+5.0	+0.49	96,300	42,997,288,960
[9470]	26/10/20	1,036	1,036	1,021	1,028	-6.0	-0.58	137,700	42,789,171,200
[9470]	26/10/19	1,039	1,042	1,032	1,034	-5.0	-0.48	139,100	43,038,912,512
[9470]	26/10/16	1,029	1,039	1,026	1,039	+12.0	+1.17	120,100	43,247,034,368
[9470]	26/10/15	1,025	1,030	1,015	1,027	+9.0	+0.88	108,600	42,747,547,648
[9470]	26/10/14	1,041	1,041	1,017	1,018	-25.0	-2.40	102,500	42,372,935,680
[9470]	26/10/13	1,018	1,043	1,014	1,043	+36.0	+3.57	271,500	43,413,528,576
[9470]	26/10/09	1,005	1,014	1,003	1,007	+12.0	+1.21	86,300	41,915,072,512
[9470]	26/10/08	1,000	1,000	989	995	-3.0	-0.30	99,600	41,415,589,888
[9470]	26/10/07	1,001	1,006	998	998	-8.0	-0.80	115,400	41,540,460,544
[9470]	26/10/06	1,015	1,017	1,004	1,006	-7.0	-0.69	72,800	41,873,448,960
[9470]	26/10/05	1,017	1,017	1,006	1,013	-11.0	-1.07	145,900	42,164,817,920
[9470]	26/10/02	1,024	1,030	1,015	1,024	-11.0	-1.06	151,900	42,622,676,992
[9470]	26/10/01	1,060	1,061	1,024	1,035	-25.0	-2.36	178,300	43,080,536,064
[9470]	26/09/30	1,062	1,068	1,049	1,060	-2.0	-0.19	212,900	44,121,128,960
[9470]	26/09/29	1,056	1,068	1,045	1,062	-12.0	-1.12	711,500	44,204,376,064
[9470]	26/09/28	1,092	1,094	1,071	1,074	-13.0	-1.20	869,600	44,703,862,784
[9470]	26/09/25	1,078	1,093	1,074	1,087	+14.0	+1.30	471,300	45,244,968,960
[9470]	26/09/24	1,060	1,073	1,056	1,073	+9.0	+0.85	581,500	44,662,239,232
[9470]	26/09/18	1,075	1,076	1,064	1,064	-9.0	-0.84	308,600	44,287,627,264
[9470]	26/09/17	1,061	1,077	1,061	1,073	+12.0	+1.13	241,600	44,662,239,232
[9470]	26/09/16	1,064	1,072	1,060	1,061	+2.0	+0.19	249,600	44,162,752,512
[9470]	26/09/15	1,055	1,064	1,054	1,059	+7.0	+0.67	193,200	44,079,505,408
[9470]	26/09/14	1,049	1,056	1,046	1,052	+6.0	+0.57	258,900	43,788,140,544
[9470]	26/09/11	1,034	1,048	1,034	1,046	+7.0	+0.67	162,900	43,538,399,232
[9470]	26/09/10	1,039	1,042	1,033	1,039	-3.0	-0.29	237,700	43,247,034,368
[9470]	26/09/09	1,047	1,047	1,034	1,042	+18.0	+1.76	352,200	43,371,905,024
[9470]	26/09/08	1,010	1,025	1,009	1,024	+16.0	+1.59	199,800	42,622,676,992
[9470]	26/09/07	1,014	1,014	1,007	1,008	-8.0	-0.79	179,000	41,956,696,064
[9470]	26/09/04	1,015	1,023	1,013	1,016	-4.0	-0.39	129,800	42,289,688,576
[9470]	26/09/03	1,022	1,026	1,015	1,020	-1.0	-0.10	185,000	42,456,182,784
[9470]	26/09/02	1,038	1,038	1,018	1,021	-20.0	-1.92	149,100	42,497,806,336
[9470]	26/09/01	1,031	1,046	1,031	1,041	-2.0	-0.19	123,400	43,330,281,472
[9470]	26/08/31	1,036	1,043	1,028	1,043	+8.0	+0.77	164,900	43,413,528,576
[9470]	26/08/28	1,023	1,037	1,023	1,035	+6.0	+0.58	136,400	43,080,536,064
[9470]	26/08/27	1,043	1,047	1,022	1,029	-13.0	-1.25	159,700	42,830,794,752
[9470]	26/08/26	1,056	1,056	1,037	1,042	-10.0	-0.95	145,500	43,371,905,024
[9470]	26/08/25	1,055	1,057	1,046	1,052	+1.0	+0.10	78,900	43,788,140,544
[9470]	26/08/24	1,045	1,055	1,044	1,051	+11.0	+1.06	95,500	43,746,516,992
[9470]	26/08/21	1,037	1,041	1,035	1,040	+3.0	+0.29	64,700	43,288,657,920
[9470]	26/08/20	1,044	1,049	1,031	1,037	+2.0	+0.19	93,300	43,163,783,168
[9470]	26/08/19	1,049	1,049	1,030	1,035	-9.0	-0.86	82,400	43,080,536,064
[9470]	26/08/18	1,040	1,046	1,035	1,044	-6.0	-0.57	76,300	43,455,152,128
[9470]	26/08/17	1,045	1,054	1,041	1,050	+6	+0.57	129,600	-
[9470]	26/08/14	1,028	1,044	1,024	1,044	+16	+1.56	100,900	-
[9470]	26/08/13	1,030	1,030	1,019	1,028	+1	+0.10	86,400	-
[9470]	26/08/12	1,026	1,032	1,022	1,027	-8	-0.77	109,400	-
[9470]	26/08/10	1,040	1,043	1,018	1,035	+32	+3.19	216,500	-
[9470]	26/08/07	1,008	1,010	1,001	1,003	0	0.00	107,900	-
[9470]	26/08/06	993	1,004	991	1,003	+9	+0.91	120,000	-
[9470]	26/08/05	992	997	990	994	0	0.00	91,300	-
[9470]	26/08/04	997	1,001	990	994	-7	-0.70	139,500	-
[9470]	26/08/03	1,011	1,011	989	1,001	-16	-1.57	186,000	-
[9470]	26/07/31	1,020	1,029	1,012	1,017	-9	-0.88	180,400	-
[9470]	26/07/30	1,035	1,037	1,020	1,026	-13	-1.25	163,800	-
[9470]	26/07/29	1,028	1,040	1,023	1,039	+17	+1.66	133,700	-
[9470]	26/07/28	1,026	1,028	1,015	1,022	-3	-0.29	80,600	-
[9470]	26/07/27	1,020	1,026	1,015	1,025	+14	+1.38	93,700	-
[9470]	26/07/24	1,011	1,014	1,003	1,011	-3	-0.30	90,700	-
[9470]	26/07/23	1,015	1,020	1,010	1,014	-5	-0.49	67,100	-
[9470]	26/07/22	1,023	1,023	1,010	1,019	-8	-0.78	127,900	-
[9470]	26/07/21	1,023	1,034	1,017	1,027	+14	+1.38	119,200	-
[9470]	26/07/17	1,012	1,024	1,010	1,013	+1	+0.10	86,400	-
[9470]	26/07/16	1,030	1,035	1,012	1,012	-23	-2.22	91,100	-
[9470]	26/07/15	1,035	1,037	1,029	1,035	+8	+0.78	82,900	-
[9470]	26/07/14	1,026	1,038	1,026	1,027	+8	+0.79	94,100	-
[9470]	26/07/13	1,029	1,035	1,017	1,019	-3	-0.29	78,700	-
[9470]	26/07/10	1,022	1,027	1,015	1,022	0	0.00	101,000	-
[9470]	26/07/09	1,016	1,025	1,015	1,022	0	0.00	84,800	-
[9470]	26/07/08	1,026	1,031	1,018	1,022	-8	-0.78	68,200	-
[9470]	26/07/07	1,016	1,030	1,014	1,030	+17	+1.68	99,000	-
[9470]	26/07/06	1,006	1,021	1,004	1,013	+11	+1.10	94,700	-
[9470]	26/07/03	1,014	1,019	1,002	1,002	-12	-1.18	74,900	-
[9470]	26/07/02	1,005	1,018	1,000	1,014	+18	+1.81	106,400	-
[9470]	26/07/01	995	1,002	988	996	-1	-0.10	71,100	-
[9470]	26/06/30	1,000	1,003	988	997	-5	-0.50	112,500	-
[9470]	26/06/29	1,009	1,012	998	1,002	+2	+0.20	115,900	-
[9470]	26/06/26	1,010	1,011	994	1,000	-9	-0.89	155,200	-
[9470]	26/06/25	1,000	1,019	999	1,009	+16	+1.61	141,800	-
[9470]	26/06/24	989	1,005	984	993	+9	+0.91	134,300	-
[9470]	26/06/23	969	991	964	984	+15	+1.55	182,000	-
[9470]	26/06/22	976	976	961	969	-9	-0.92	140,200	-
[9470]	26/06/19	956	979	952	978	+24	+2.52	142,200	-
[9470]	26/06/18	951	960	947	954	-1	-0.10	77,400	-
[9470]	26/06/17	950	967	950	955	+7	+0.74	95,700	-
[9470]	26/06/16	960	960	947	948	-14	-1.46	121,200	-
[9470]	26/06/15	974	974	962	962	-12	-1.23	90,200	-
[9470]	26/06/12	970	974	966	974	+11	+1.14	133,700	-
[9470]	26/06/11	966	966	956	963	-5	-0.52	83,200	-
[9470]	26/06/10	959	972	957	968	+16	+1.68	122,400	-
[9470]	26/06/09	962	965	952	952	-3	-0.31	129,800	-
[9470]	26/06/08	949	959	947	955	+5	+0.53	146,600	-
[9470]	26/06/05	936	952	932	950	+19	+2.04	107,100	-
[9470]	26/06/04	938	942	929	931	-7	-0.75	111,000	-
[9470]	26/06/03	930	939	923	938	+12	+1.30	135,200	-
[9470]	26/06/02	935	941	923	926	-15	-1.59	208,000	-
[9470]	26/06/01	954	954	938	941	-19	-1.98	118,500	-
[9470]	26/05/29	948	971	948	960	+14	+1.48	148,400	-
[9470]	26/05/28	946	951	939	946	+3	+0.32	146,200	-
[9470]	26/05/27	945	948	937	943	-4	-0.42	113,100	-
[9470]	26/05/26	953	953	942	947	0	0.00	115,800	-
[9470]	26/05/25	969	969	937	947	-22	-2.27	219,000	-
[9470]	26/05/22	974	977	963	969	-10.0	-1.02	133,400	-
[9470]	26/05/21	984	989	979	979	+1.0	+0.10	90,800	-
[9470]	26/05/20	990	996	968	978	-19.0	-1.91	142,700	-
[9470]	26/05/19	960	997	958	997	+40.0	+4.18	176,500	-
[9470]	26/05/18	1,000	1,004	948	957	-40.0	-4.01	332,700	-
[9470]	26/05/15	995	1,010	989	997	0	+0.00	89,300	-
[9470]	26/05/14	997	1,001	991	997	-6.0	-0.60	57,200	-
[9470]	26/05/13	999	1,012	999	1,003	-2.0	-0.20	56,700	-
[9470]	26/05/12	1,008	1,008	999	1,005	+7.0	+0.70	51,400	-
[9470]	26/05/11	1,004	1,012	996	998	-16.0	-1.58	63,900	-
[9470]	26/05/08	1,003	1,018	996	1,014	+3.0	+0.30	107,200	-
[9470]	26/05/07	982	1,012	978	1,011	+44.0	+4.55	158,700	-
[9470]	26/05/01	970	973	959	967	+1.0	+0.10	71,600	-
[9470]	26/04/30	968	968	957	966	-7.0	-0.72	141,500	-
[9470]	26/04/28	962	973	961	973	+8.0	+0.83	257,200	-
[9470]	26/04/27	971	973	962	965	-6	-0.62	107,900	-
[9470]	26/04/24	980	980	964	971	+5	+0.52	170,100	-
[9470]	26/04/23	971	971	958	966	-10	-1.02	192,000	-
[9470]	26/04/22	998	1,002	976	976	-25	-2.50	187,700	-
[9470]	26/04/21	1,005	1,009	1,001	1,001	+1	+0.10	78,200	-
[9470]	26/04/20	1,007	1,011	997	1,000	-7	-0.70	162,800	-
[9470]	26/04/17	1,002	1,010	1,002	1,007	+1	+0.10	79,100	-
[9470]	26/04/16	1,014	1,017	1,006	1,006	-8	-0.79	72,400	-
[9470]	26/04/15	1,022	1,029	1,007	1,014	-8	-0.78	106,000	-
[9470]	26/04/14	1,017	1,024	1,013	1,022	+12	+1.19	105,300	-
[9470]	26/04/13	1,012	1,015	1,000	1,010	-5	-0.49	108,700	-
[9470]	26/04/10	1,019	1,026	1,012	1,015	0	0.00	92,700	-
[9470]	26/04/09	1,028	1,031	1,015	1,015	-21	-2.03	86,000	-
[9470]	26/04/08	1,029	1,040	1,026	1,036	+12	+1.17	173,200	-
[9470]	26/04/07	1,016	1,028	1,016	1,024	+9	+0.89	105,700	-
[9470]	26/04/06	1,011	1,018	1,007	1,015	+3	+0.30	86,200	-
[9470]	26/04/03	1,000	1,016	1,000	1,012	+14	+1.40	66,200	-
[9470]	26/04/02	1,008	1,018	997	998	-11	-1.09	87,000	-
[9470]	26/04/01	1,004	1,012	1,002	1,009	+20	+2.02	108,600	-
[9470]	26/03/31	979	1,000	978	989	+8	+0.82	92,800	-
[9470]	26/03/30	985	986	964	981	-40	-3.92	192,500	-
[9470]	26/03/27	1,030	1,034	1,021	1,021	-6	-0.58	155,900	-
[9470]	26/03/26	1,039	1,039	1,015	1,027	-8	-0.77	179,200	-
[9470]	26/03/25	1,022	1,036	1,022	1,035	+10	+0.98	140,700	-
[9470]	26/03/24	1,012	1,025	1,009	1,025	+20	+1.99	149,300	-
[9470]	26/03/23	1,015	1,015	1,002	1,005	-16	-1.57	123,500	-
[9470]	26/03/19	1,030	1,033	1,021	1,021	-24	-2.30	106,100	-
[9470]	26/03/18	1,033	1,045	1,025	1,045	+12	+1.16	117,400	-
[9470]	26/03/17	1,027	1,033	1,025	1,033	+9	+0.88	81,300	-
[9470]	26/03/16	1,015	1,027	1,013	1,024	+4	+0.39	90,900	-
[9470]	26/03/13	1,014	1,025	1,011	1,020	+3	+0.29	108,000	-
[9470]	26/03/12	1,034	1,034	1,015	1,017	-17	-1.64	100,800	-
[9470]	26/03/11	1,040	1,046	1,034	1,034	-5	-0.48	90,700	-
[9470]	26/03/10	1,030	1,039	1,028	1,039	+6	+0.58	94,000	-
[9470]	26/03/09	1,039	1,039	1,017	1,033	-7	-0.67	132,200	-
[9470]	26/03/06	1,033	1,044	1,029	1,040	-7	-0.67	61,700	-
[9470]	26/03/05	1,033	1,048	1,030	1,047	+28	+2.75	84,000	-
[9470]	26/03/04	1,033	1,034	1,008	1,019	-21	-2.02	154,400	-
[9470]	26/03/03	1,052	1,052	1,038	1,040	-22	-2.07	118,600	-
[9470]	26/03/02	1,059	1,067	1,050	1,062	-5	-0.47	117,700	-
[9470]	26/02/27	1,072	1,072	1,061	1,067	+8	+0.76	95,000	-
[9470]	26/02/26	1,067	1,071	1,058	1,059	+1	+0.09	143,800	-
[9470]	26/02/25	1,069	1,069	1,049	1,058	+19	+1.83	152,400	-
[9470]	26/02/24	1,039	1,051	1,036	1,039	0	0.00	76,100	-
[9470]	26/02/20	1,042	1,044	1,035	1,039	-9	-0.86	85,500	-
[9470]	26/02/19	1,053	1,056	1,045	1,048	-3	-0.29	110,000	-
[9470]	26/02/18	1,039	1,067	1,036	1,051	+12	+1.15	192,800	-
[9470]	26/02/17	1,057	1,065	1,038	1,039	-15	-1.42	123,200	-
[9470]	26/02/16	1,087	1,087	1,031	1,054	-10	-0.94	149,000	-
[9470]	26/02/13	1,098	1,103	1,060	1,064	-33	-3.01	107,400	-
[9470]	26/02/12	1,088	1,099	1,085	1,097	+18	+1.67	113,300	-
[9470]	26/02/10	1,069	1,087	1,067	1,079	+10	+0.94	86,000	-
[9470]	26/02/09	1,075	1,078	1,061	1,069	+3	+0.28	72,100	-
[9470]	26/02/06	1,073	1,073	1,061	1,066	-1	-0.09	84,700	-
[9470]	26/02/05	1,065	1,077	1,058	1,067	+16	+1.52	89,600	-
[9470]	26/02/04	1,047	1,061	1,045	1,051	+4	+0.38	74,600	-
[9470]	26/02/03	1,051	1,058	1,044	1,047	-4	-0.38	75,800	-
[9470]	26/02/02	1,056	1,069	1,050	1,051	+4	+0.38	111,300	-
[9470]	26/01/30	1,040	1,053	1,032	1,047	+13	+1.26	130,300	-
[9470]	26/01/29	1,030	1,039	1,018	1,034	-8	-0.77	94,600	-
[9470]	26/01/28	1,036	1,045	1,029	1,042	0	0.00	106,500	-
[9470]	26/01/27	1,055	1,055	1,038	1,042	-17	-1.61	102,000	-
[9470]	26/01/26	1,062	1,065	1,047	1,059	-8	-0.75	119,500	-
[9470]	26/01/23	1,065	1,074	1,061	1,067	+3	+0.28	75,700	-
[9470]	26/01/22	1,056	1,072	1,056	1,064	+9	+0.85	78,100	-
[9470]	26/01/21	1,064	1,068	1,053	1,055	-19	-1.77	100,600	-
[9470]	26/01/20	1,074	1,080	1,064	1,074	-8	-0.74	75,700	-
[9470]	26/01/19	1,089	1,089	1,078	1,082	-7	-0.64	87,800	-
[9470]	26/01/16	1,095	1,095	1,081	1,089	-11	-1.00	69,400	-
[9470]	26/01/15	1,093	1,103	1,084	1,100	+8	+0.73	86,300	-
[9470]	26/01/14	1,091	1,096	1,088	1,092	-1	-0.09	91,600	-
[9470]	26/01/13	1,090	1,095	1,078	1,093	+3	+0.28	136,200	-
[9470]	26/01/09	1,100	1,110	1,084	1,090	-15	-1.36	94,500	-
[9470]	26/01/08	1,110	1,116	1,101	1,105	-7	-0.63	89,100	-
[9470]	26/01/07	1,105	1,116	1,099	1,112	+3	+0.27	102,800	-
[9470]	26/01/06	1,093	1,110	1,091	1,109	+25	+2.31	97,100	-
[9470]	26/01/05	1,114	1,118	1,084	1,084	-35	-3.13	110,100	-
[9470]	25/12/30	1,114	1,126	1,112	1,119	+5	+0.45	104,800	-
[9470]	25/12/29	1,125	1,125	1,107	1,114	-3	-0.27	94,600	-
[9470]	25/12/26	1,125	1,126	1,111	1,117	-8	-0.71	88,800	-
[9470]	25/12/25	1,127	1,130	1,122	1,125	-3	-0.27	43,500	-
[9470]	25/12/24	1,140	1,146	1,128	1,128	-13	-1.14	42,100	-
[9470]	25/12/23	1,128	1,146	1,128	1,141	+9	+0.80	77,800	-
[9470]	25/12/22	1,147	1,148	1,128	1,132	-6	-0.53	111,300	-
[9470]	25/12/19	1,140	1,148	1,134	1,138	-4	-0.35	109,800	-
[9470]	25/12/18	1,130	1,148	1,125	1,142	+12	+1.06	74,700	-
[9470]	25/12/17	1,143	1,143	1,119	1,130	-14	-1.22	72,300	-
[9470]	25/12/16	1,155	1,155	1,144	1,144	-11	-0.95	85,100	-
[9470]	25/12/15	1,144	1,162	1,143	1,155	+11	+0.96	130,700	-
[9470]	25/12/12	1,133	1,147	1,125	1,144	+22	+1.96	114,700	-
[9470]	25/12/11	1,138	1,138	1,118	1,122	-7	-0.62	124,500	-
[9470]	25/12/10	1,116	1,135	1,115	1,129	+9	+0.80	72,600	-
[9470]	25/12/09	1,135	1,145	1,118	1,120	-19	-1.67	73,200	-
[9470]	25/12/08	1,120	1,141	1,120	1,139	+25	+2.24	91,900	-
[9470]	25/12/05	1,111	1,124	1,101	1,114	+2	+0.18	114,100	-
[9470]	25/12/04	1,132	1,132	1,104	1,112	-22	-1.94	156,500	-
[9470]	25/12/03	1,141	1,149	1,134	1,134	-16	-1.39	107,200	-
[9470]	25/12/02	1,140	1,152	1,134	1,150	+12	+1.05	122,700	-
[9470]	25/12/01	1,156	1,156	1,136	1,138	-19	-1.64	149,800	-
[9470]	25/11/28	1,145	1,164	1,139	1,157	+42	+3.77	282,000	-
[9470]	25/11/27	1,112	1,117	1,103	1,115	-4	-0.36	72,100	-
[9470]	25/11/26	1,112	1,126	1,104	1,119	+26	+2.38	201,100	-
[9470]	25/11/25	1,100	1,105	1,085	1,093	-7	-0.64	134,700	-
[9470]	25/11/21	1,069	1,100	1,069	1,100	+29	+2.71	134,600	-
[9470]	25/11/20	1,065	1,074	1,054	1,071	+13	+1.23	77,600	-
[9470]	25/11/19	1,061	1,064	1,054	1,058	-3	-0.28	58,000	-
[9470]	25/11/18	1,059	1,061	1,052	1,061	+1	+0.09	98,000	-
[9470]	25/11/17	1,052	1,067	1,052	1,060	+3	+0.28	77,500	-
[9470]	25/11/14	1,061	1,067	1,056	1,057	-13	-1.21	50,100	-
[9470]	25/11/13	1,068	1,078	1,064	1,070	+2	+0.19	43,200	-
[9470]	25/11/12	1,068	1,081	1,065	1,068	+7	+0.66	89,700	-
[9470]	25/11/11	1,063	1,067	1,035	1,061	0	0.00	114,700	-
[9470]	25/11/10	1,055	1,078	1,048	1,061	+14	+1.34	158,000	-
[9470]	25/11/07	1,034	1,048	1,034	1,047	+13	+1.26	69,100	-
[9470]	25/11/06	1,030	1,041	1,029	1,034	+4	+0.39	44,000	-
[9470]	25/11/05	1,035	1,045	1,022	1,030	+1	+0.10	102,000	-
[9470]	25/11/04	1,014	1,035	1,011	1,029	+2	+0.19	72,700	-
[9470]	25/10/31	1,026	1,030	1,022	1,027	+1	+0.10	66,800	-
[9470]	25/10/30	1,019	1,032	1,015	1,026	+7	+0.69	115,300	-
[9470]	25/10/29	1,025	1,029	1,016	1,019	-7	-0.68	63,700	-
[9470]	25/10/28	1,050	1,050	1,026	1,026	-28	-2.66	68,700	-
[9470]	25/10/27	1,060	1,062	1,053	1,054	+2	+0.19	63,900	-
[9470]	25/10/24	1,080	1,081	1,050	1,052	-23	-2.14	87,100	-
[9470]	25/10/23	1,065	1,075	1,053	1,075	+9	+0.84	72,000	-
[9470]	25/10/22	1,044	1,069	1,044	1,066	+13	+1.23	89,700	-
[9470]	25/10/21	1,042	1,058	1,042	1,053	+14	+1.35	100,500	-
[9470]	25/10/20	1,048	1,050	1,034	1,039	-3	-0.29	79,500	-
[9470]	25/10/17	1,021	1,042	1,021	1,042	+13	+1.26	73,800	-
[9470]	25/10/16	1,033	1,038	1,023	1,029	-4	-0.39	65,400	-
[9470]	25/10/15	1,037	1,040	1,030	1,033	+5	+0.49	48,500	-
[9470]	25/10/14	1,022	1,031	1,018	1,028	-2	-0.19	92,100	-
[9470]	25/10/10	1,045	1,045	1,016	1,030	-27	-2.55	85,200	-
[9470]	25/10/09	1,047	1,062	1,039	1,057	+16	+1.54	154,600	-
[9470]	25/10/08	1,040	1,057	1,040	1,041	+4	+0.39	139,500	-
[9470]	25/10/07	1,022	1,043	1,022	1,037	+17	+1.67	165,300	-
[9470]	25/10/06	1,048	1,048	1,015	1,020	+1	+0.10	192,100	-
[9470]	25/10/03	1,014	1,024	1,014	1,019	+4	+0.39	57,600	-
[9470]	25/10/02	1,027	1,030	1,005	1,015	-12	-1.17	73,700	-
[9470]	25/10/01	1,050	1,052	1,023	1,027	-28	-2.65	136,100	-
[9470]	25/09/30	1,065	1,065	1,041	1,055	-13	-1.22	88,000	-
[9470]	25/09/29	1,085	1,095	1,065	1,068	-13	-1.20	283,400	-
[9470]	25/09/26	1,077	1,081	1,074	1,081	+6	+0.56	261,600	-
[9470]	25/09/25	1,069	1,077	1,068	1,075	+5	+0.47	184,700	-
[9470]	25/09/24	1,070	1,073	1,063	1,070	+4	+0.38	154,200	-
[9470]	25/09/22	1,061	1,074	1,054	1,066	+1	+0.09	165,400	-
[9470]	25/09/19	1,060	1,069	1,055	1,065	+6	+0.57	183,200	-
[9470]	25/09/18	1,061	1,064	1,057	1,059	-1	-0.09	76,600	-
[9470]	25/09/17	1,060	1,065	1,052	1,060	-9	-0.84	67,900	-
[9470]	25/09/16	1,059	1,069	1,056	1,069	+5	+0.47	72,900	-
[9470]	25/09/12	1,063	1,071	1,058	1,064	0	0.00	125,700	-
[9470]	25/09/11	1,061	1,065	1,054	1,064	-1	-0.09	73,400	-
[9470]	25/09/10	1,060	1,065	1,054	1,065	+10	+0.95	63,100	-
[9470]	25/09/09	1,052	1,063	1,052	1,055	+5	+0.48	85,300	-
[9470]	25/09/08	1,044	1,050	1,038	1,050	+6	+0.57	101,600	-
[9470]	25/09/05	1,037	1,044	1,030	1,044	+7	+0.68	85,500	-