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
[9539]	26/10/29	1,286	1,286	1,280	1,281	-3.0	-0.23	800	41,189,535,744
[9539]	26/10/28	1,298	1,298	1,283	1,284	-7.0	-0.54	300	41,285,996,544
[9539]	26/10/27	1,291	1,291	1,282	1,291	+9.0	+0.70	2,600	41,511,075,840
[9539]	26/10/26	1,293	1,293	1,269	1,282	-2.0	-0.16	2,900	41,221,689,344
[9539]	26/10/23	1,265	1,284	1,265	1,284	+19.0	+1.50	2,800	41,285,996,544
[9539]	26/10/22	1,270	1,272	1,261	1,265	-5.0	-0.39	3,600	40,675,069,952
[9539]	26/10/21	1,272	1,277	1,267	1,270	+3.0	+0.24	1,100	40,835,837,952
[9539]	26/10/20	1,265	1,287	1,265	1,267	-8.0	-0.63	800	40,739,377,152
[9539]	26/10/19	1,261	1,280	1,261	1,275	+5.0	+0.39	500	40,996,610,048
[9539]	26/10/16	1,266	1,293	1,266	1,270	+4.0	+0.32	1,100	40,835,837,952
[9539]	26/10/15	1,274	1,276	1,265	1,266	-22.0	-1.71	4,200	40,707,223,552
[9539]	26/10/14	－	－	－	1,288	－	－	0	-
[9539]	26/10/13	1,284	1,295	1,281	1,288	+4.0	+0.31	900	41,414,615,040
[9539]	26/10/09	1,284	1,284	1,284	1,284	0	+0.00	200	41,285,996,544
[9539]	26/10/08	1,300	1,300	1,284	1,284	-25.0	-1.91	600	41,285,996,544
[9539]	26/10/07	1,309	1,309	1,309	1,309	+7.0	+0.54	200	42,089,852,928
[9539]	26/10/06	1,302	1,302	1,300	1,302	0	+0.00	600	41,864,773,632
[9539]	26/10/05	1,312	1,314	1,302	1,302	-26.0	-1.96	800	41,864,773,632
[9539]	26/10/02	1,330	1,330	1,328	1,328	-13.0	-0.97	300	42,700,783,616
[9539]	26/10/01	1,341	1,341	1,341	1,341	+8.0	+0.60	100	43,118,788,608
[9539]	26/09/30	1,354	1,354	1,329	1,333	-10.0	-0.74	1,000	42,861,555,712
[9539]	26/09/29	1,343	1,343	1,343	1,343	-13.0	-0.96	600	43,183,095,808
[9539]	26/09/28	1,383	1,383	1,356	1,356	-8.0	-0.59	1,600	43,601,100,800
[9539]	26/09/25	1,384	1,384	1,357	1,364	-10.0	-0.73	4,500	43,858,333,696
[9539]	26/09/24	1,390	1,390	1,370	1,374	+8.0	+0.59	6,800	44,179,877,888
[9539]	26/09/18	1,351	1,366	1,347	1,366	+27.0	+2.02	5,700	43,922,640,896
[9539]	26/09/17	1,333	1,340	1,333	1,339	+5.0	+0.37	1,800	43,054,477,312
[9539]	26/09/16	1,342	1,345	1,289	1,334	-10.0	-0.74	5,700	42,893,709,312
[9539]	26/09/15	1,340	1,344	1,336	1,344	+5.0	+0.37	900	43,215,249,408
[9539]	26/09/14	1,335	1,339	1,333	1,339	+4.0	+0.30	400	43,054,477,312
[9539]	26/09/11	1,337	1,341	1,322	1,335	-20.0	-1.48	2,400	42,925,862,912
[9539]	26/09/10	1,346	1,355	1,336	1,355	+9.0	+0.67	1,900	43,568,947,200
[9539]	26/09/09	1,355	1,360	1,346	1,346	-13.0	-0.96	2,600	43,279,556,608
[9539]	26/09/08	1,372	1,372	1,357	1,359	-13.0	-0.95	700	43,697,561,600
[9539]	26/09/07	1,345	1,372	1,345	1,372	+28.0	+2.08	3,400	44,115,566,592
[9539]	26/09/04	1,330	1,351	1,330	1,344	-4.0	-0.30	1,500	43,215,249,408
[9539]	26/09/03	1,345	1,349	1,342	1,348	-13.0	-0.96	2,600	43,343,867,904
[9539]	26/09/02	1,364	1,364	1,350	1,361	-3.0	-0.22	500	43,761,872,896
[9539]	26/09/01	1,352	1,364	1,352	1,364	+5.0	+0.37	600	43,858,333,696
[9539]	26/08/31	1,352	1,359	1,340	1,359	+7.0	+0.52	4,000	43,697,561,600
[9539]	26/08/28	1,352	1,353	1,346	1,352	0	+0.00	512,400	43,472,482,304
[9539]	26/08/27	1,370	1,370	1,352	1,352	-20.0	-1.46	1,300	43,472,482,304
[9539]	26/08/26	1,385	1,385	1,370	1,372	-13.0	-0.94	1,500	44,115,566,592
[9539]	26/08/25	1,390	1,390	1,376	1,385	0	+0.00	3,000	44,533,571,584
[9539]	26/08/24	1,391	1,391	1,331	1,385	+8.0	+0.58	4,300	44,533,571,584
[9539]	26/08/21	1,359	1,377	1,359	1,377	+15.0	+1.10	3,200	44,276,359,168
[9539]	26/08/20	1,370	1,370	1,362	1,362	+18.0	+1.34	1,500	43,794,046,976
[9539]	26/08/19	1,341	1,365	1,322	1,344	-5.0	-0.37	3,500	43,215,269,888
[9539]	26/08/18	1,363	1,373	1,349	1,349	-14.0	-1.03	2,300	43,376,041,984
[9539]	26/08/17	1,376	1,391	1,363	1,363	-43	-3.06	8,400	-
[9539]	26/08/14	1,376	1,410	1,376	1,406	+15	+1.08	2,000	-
[9539]	26/08/13	1,391	1,391	1,371	1,391	0	0.00	500	-
[9539]	26/08/12	1,355	1,395	1,355	1,391	+6	+0.43	1,800	-
[9539]	26/08/10	1,401	1,415	1,325	1,385	+13	+0.95	6,600	-
[9539]	26/08/07	1,385	1,385	1,372	1,372	-13	-0.94	900	-
[9539]	26/08/06	1,412	1,413	1,381	1,385	-44	-3.08	2,200	-
[9539]	26/08/05	1,405	1,429	1,400	1,429	-6	-0.42	1,200	-
[9539]	26/08/04	1,417	1,435	1,411	1,435	-12	-0.83	800	-
[9539]	26/08/03	1,454	1,454	1,423	1,447	-11	-0.75	1,000	-
[9539]	26/07/31	1,448	1,458	1,439	1,458	+8	+0.55	1,100	-
[9539]	26/07/30	1,444	1,459	1,444	1,450	-16	-1.09	2,000	-
[9539]	26/07/29	1,459	1,466	1,459	1,466	+7	+0.48	400	-
[9539]	26/07/28	1,472	1,499	1,459	1,459	-14	-0.95	5,800	-
[9539]	26/07/27	1,494	1,498	1,462	1,473	+20	+1.38	5,400	-
[9539]	26/07/24	1,451	1,480	1,421	1,453	+7	+0.48	7,600	-
[9539]	26/07/23	1,441	1,449	1,431	1,446	-7	-0.48	4,100	-
[9539]	26/07/22	1,437	1,463	1,437	1,453	+3	+0.21	4,500	-
[9539]	26/07/21	1,457	1,457	1,443	1,450	-2	-0.14	700	-
[9539]	26/07/17	1,452	1,464	1,430	1,452	0	0.00	5,200	-
[9539]	26/07/16	1,431	1,469	1,431	1,452	+13	+0.90	2,500	-
[9539]	26/07/15	1,480	1,484	1,433	1,439	-37	-2.51	7,600	-
[9539]	26/07/14	1,481	1,490	1,476	1,476	-23	-1.53	1,500	-
[9539]	26/07/13	1,495	1,499	1,466	1,499	+1	+0.07	1,000	-
[9539]	26/07/10	1,453	1,500	1,453	1,498	+45	+3.10	3,000	-
[9539]	26/07/09	1,470	1,490	1,453	1,453	-17	-1.16	1,500	-
[9539]	26/07/08	1,487	1,487	1,470	1,470	-30	-2.00	3,200	-
[9539]	26/07/07	1,445	1,500	1,426	1,500	+34	+2.32	2,800	-
[9539]	26/07/06	1,466	1,466	1,466	1,466	+1	+0.07	500	-
[9539]	26/07/03	1,510	1,510	1,408	1,465	-59	-3.87	13,600	-
[9539]	26/07/02	1,532	1,532	1,475	1,524	-18	-1.17	1,200	-
[9539]	26/07/01	1,493	1,542	1,493	1,542	+22	+1.45	8,100	-
[9539]	26/06/30	1,465	1,520	1,455	1,520	+25	+1.67	5,900	-
[9539]	26/06/29	1,451	1,501	1,450	1,495	+61	+4.25	12,600	-
[9539]	26/06/26	1,383	1,434	1,383	1,434	+37	+2.65	5,100	-
[9539]	26/06/25	1,397	1,397	1,371	1,397	+30	+2.19	11,700	-
[9539]	26/06/24	1,389	1,389	1,352	1,367	+4	+0.29	10,000	-
[9539]	26/06/23	1,350	1,363	1,330	1,363	+38	+2.87	11,100	-
[9539]	26/06/22	1,316	1,335	1,265	1,325	-2	-0.15	4,200	-
[9539]	26/06/19	1,327	1,348	1,318	1,327	-9	-0.67	1,800	-
[9539]	26/06/18	1,344	1,344	1,336	1,336	+1	+0.07	1,000	-
[9539]	26/06/17	1,351	1,351	1,328	1,335	－	－	1,300	-
[9539]	26/06/16	－	－	－	1,361	－	－	0	-
[9539]	26/06/15	1,368	1,369	1,350	1,361	-10	-0.73	1,200	-
[9539]	26/06/12	1,351	1,378	1,340	1,371	-2	-0.15	2,300	-
[9539]	26/06/11	1,350	1,373	1,339	1,373	-3	-0.22	900	-
[9539]	26/06/10	1,369	1,377	1,369	1,376	+4	+0.29	800	-
[9539]	26/06/09	1,392	1,396	1,372	1,372	-20	-1.44	5,300	-
[9539]	26/06/08	1,349	1,392	1,349	1,392	+13	+0.94	3,600	-
[9539]	26/06/05	1,377	1,389	1,325	1,379	-13	-0.93	3,100	-
[9539]	26/06/04	1,352	1,395	1,341	1,392	+30	+2.20	4,100	-
[9539]	26/06/03	1,350	1,362	1,350	1,362	+41	+3.10	700	-
[9539]	26/06/02	1,332	1,332	1,304	1,321	-28	-2.08	1,900	-
[9539]	26/06/01	1,360	1,360	1,349	1,349	-11	-0.81	800	-
[9539]	26/05/29	1,372	1,372	1,360	1,360	－	－	300	-
[9539]	26/05/28	－	－	－	1,379	－	－	0	-
[9539]	26/05/27	1,388	1,388	1,379	1,379	-9	-0.65	800	-
[9539]	26/05/26	1,400	1,400	1,387	1,388	-10	-0.72	2,500	-
[9539]	26/05/25	1,401	1,401	1,380	1,398	+18	+1.30	6,700	-
[9539]	26/05/22	1,383	1,390	1,349	1,380	+14.0	+1.02	7,400	-
[9539]	26/05/21	1,374	1,374	1,366	1,366	+1.0	+0.07	300	-
[9539]	26/05/20	1,380	1,381	1,351	1,365	-4.0	-0.29	2,300	-
[9539]	26/05/19	1,358	1,369	1,356	1,369	+7.0	+0.51	500	-
[9539]	26/05/18	1,379	1,398	1,358	1,362	+5.0	+0.37	5,400	-
[9539]	26/05/15	1,399	1,399	1,343	1,357	-58.0	-4.10	6,400	-
[9539]	26/05/14	1,380	1,415	1,374	1,415	+35.0	+2.54	5,800	-
[9539]	26/05/13	1,366	1,415	1,366	1,380	+1.0	+0.07	14,600	-
[9539]	26/05/12	1,386	1,414	1,370	1,379	-7.0	-0.51	9,200	-
[9539]	26/05/11	1,393	1,400	1,371	1,386	-12.0	-0.86	4,100	-
[9539]	26/05/08	1,380	1,411	1,380	1,398	0	+0.00	12,900	-
[9539]	26/05/07	1,340	1,428	1,340	1,398	+38.0	+2.79	9,400	-
[9539]	26/05/01	1,330	1,360	1,318	1,360	+44.0	+3.34	2,200	-
[9539]	26/04/30	1,365	1,365	1,292	1,316	-40.0	-2.95	4,500	-
[9539]	26/04/28	1,366	1,403	1,341	1,356	-18.0	-1.31	14,600	-
[9539]	26/04/27	1,400	1,400	1,374	1,374	0	0.00	15,900	-
[9539]	26/04/24	1,352	1,374	1,345	1,374	+37	+2.77	11,900	-
[9539]	26/04/23	1,354	1,359	1,289	1,337	-10	-0.74	17,200	-
[9539]	26/04/22	1,338	1,360	1,289	1,347	-11	-0.81	12,200	-
[9539]	26/04/21	1,315	1,358	1,315	1,358	+43	+3.27	6,500	-
[9539]	26/04/20	1,282	1,332	1,272	1,315	+46	+3.62	6,900	-
[9539]	26/04/17	1,281	1,281	1,269	1,269	-12	-0.94	20,400	-
[9539]	26/04/16	1,282	1,307	1,277	1,281	-12	-0.93	2,800	-
[9539]	26/04/15	1,299	1,334	1,293	1,293	-9	-0.69	3,300	-
[9539]	26/04/14	1,320	1,338	1,302	1,302	-18	-1.36	1,800	-
[9539]	26/04/13	1,338	1,338	1,320	1,320	-18	-1.35	200	-
[9539]	26/04/10	1,338	1,338	1,338	1,338	-6	-0.45	200	-
[9539]	26/04/09	1,322	1,344	1,322	1,344	+23	+1.74	700	-
[9539]	26/04/08	1,298	1,350	1,298	1,321	+23	+1.77	9,100	-
[9539]	26/04/07	1,279	1,298	1,277	1,298	+11	+0.85	1,700	-
[9539]	26/04/06	1,271	1,302	1,265	1,287	+6	+0.47	4,800	-
[9539]	26/04/03	1,278	1,310	1,278	1,281	+3	+0.23	3,600	-
[9539]	26/04/02	1,289	1,296	1,278	1,278	-11	-0.85	1,000	-
[9539]	26/04/01	1,272	1,289	1,272	1,289	+17	+1.34	2,100	-
[9539]	26/03/31	1,306	1,306	1,268	1,272	-45	-3.42	4,100	-
[9539]	26/03/30	1,319	1,352	1,302	1,317	-15	-1.13	4,600	-
[9539]	26/03/27	1,347	1,347	1,331	1,332	-18	-1.33	1,400	-
[9539]	26/03/26	1,357	1,369	1,322	1,350	-18	-1.32	4,100	-
[9539]	26/03/25	1,377	1,377	1,350	1,368	+17	+1.26	6,500	-
[9539]	26/03/24	1,377	1,377	1,351	1,351	-10	-0.73	2,200	-
[9539]	26/03/23	1,386	1,386	1,306	1,361	-33	-2.37	6,500	-
[9539]	26/03/19	1,378	1,397	1,356	1,394	+11	+0.80	7,800	-
[9539]	26/03/18	1,375	1,383	1,357	1,383	+8	+0.58	800	-
[9539]	26/03/17	1,399	1,399	1,339	1,375	-24	-1.72	10,500	-
[9539]	26/03/16	1,350	1,399	1,343	1,399	+50	+3.71	12,000	-
[9539]	26/03/13	1,336	1,350	1,326	1,349	-10	-0.74	3,800	-
[9539]	26/03/12	1,360	1,360	1,326	1,359	-1	-0.07	4,800	-
[9539]	26/03/11	1,350	1,369	1,348	1,360	+6	+0.44	3,700	-
[9539]	26/03/10	1,350	1,369	1,340	1,354	+7	+0.52	4,300	-
[9539]	26/03/09	1,346	1,376	1,323	1,347	-34	-2.46	3,400	-
[9539]	26/03/06	1,367	1,385	1,363	1,381	0	0.00	1,800	-
[9539]	26/03/05	1,371	1,389	1,345	1,381	+10	+0.73	8,000	-
[9539]	26/03/04	1,369	1,385	1,335	1,371	-14	-1.01	8,200	-
[9539]	26/03/03	1,389	1,389	1,362	1,385	-4	-0.29	5,400	-
[9539]	26/03/02	1,366	1,390	1,366	1,389	-1	-0.07	4,100	-
[9539]	26/02/27	1,361	1,390	1,338	1,390	+13	+0.94	7,100	-
[9539]	26/02/26	1,384	1,396	1,351	1,377	+7	+0.51	11,200	-
[9539]	26/02/25	1,342	1,400	1,342	1,370	+41	+3.09	19,100	-
[9539]	26/02/24	1,279	1,329	1,276	1,329	+54	+4.24	16,800	-
[9539]	26/02/20	1,270	1,275	1,258	1,275	-1	-0.08	4,000	-
[9539]	26/02/19	1,271	1,276	1,263	1,276	+1	+0.08	1,900	-
[9539]	26/02/18	1,275	1,275	1,261	1,275	+8	+0.63	7,800	-
[9539]	26/02/17	1,279	1,279	1,263	1,267	-12	-0.94	7,300	-
[9539]	26/02/16	1,237	1,279	1,205	1,279	+12	+0.95	17,500	-
[9539]	26/02/13	1,243	1,286	1,232	1,267	+26	+2.10	24,000	-
[9539]	26/02/12	1,205	1,247	1,197	1,241	+35	+2.90	11,100	-
[9539]	26/02/10	1,187	1,218	1,180	1,206	+19	+1.60	10,700	-
[9539]	26/02/09	1,195	1,195	1,184	1,187	+3	+0.25	7,700	-
[9539]	26/02/06	1,185	1,185	1,181	1,184	-1	-0.08	1,800	-
[9539]	26/02/05	1,184	1,188	1,184	1,185	+6	+0.51	3,000	-
[9539]	26/02/04	1,176	1,179	1,171	1,179	+3	+0.26	3,500	-
[9539]	26/02/03	1,172	1,176	1,171	1,176	+8	+0.68	3,800	-
[9539]	26/02/02	1,180	1,188	1,168	1,168	-7	-0.60	8,800	-
[9539]	26/01/30	1,190	1,192	1,171	1,175	-8	-0.68	11,300	-
[9539]	26/01/29	1,188	1,237	1,180	1,183	-5	-0.42	34,100	-
[9539]	26/01/28	1,180	1,191	1,180	1,188	+8	+0.68	6,700	-
[9539]	26/01/27	1,169	1,187	1,169	1,180	+11	+0.94	2,100	-
[9539]	26/01/26	1,174	1,188	1,169	1,169	-14	-1.18	6,700	-
[9539]	26/01/23	1,181	1,190	1,171	1,183	-7	-0.59	14,100	-
[9539]	26/01/22	1,174	1,190	1,173	1,190	+13	+1.10	8,900	-
[9539]	26/01/21	1,204	1,204	1,177	1,177	-18	-1.51	532,700	-
[9539]	26/01/20	1,195	1,195	1,187	1,195	0	0.00	1,800	-
[9539]	26/01/19	1,196	1,198	1,170	1,195	+6	+0.50	4,800	-
[9539]	26/01/16	1,194	1,195	1,178	1,189	-6	-0.50	4,800	-
[9539]	26/01/15	1,191	1,200	1,191	1,195	+5	+0.42	3,500	-
[9539]	26/01/14	1,194	1,195	1,185	1,190	+2	+0.17	1,700	-
[9539]	26/01/13	1,190	1,195	1,178	1,188	-1	-0.08	6,300	-
[9539]	26/01/09	1,186	1,199	1,185	1,189	0	0.00	2,700	-
[9539]	26/01/08	1,186	1,189	1,186	1,189	-2	-0.17	3,400	-
[9539]	26/01/07	1,189	1,201	1,189	1,191	+2	+0.17	2,800	-
[9539]	26/01/06	1,185	1,197	1,182	1,189	+1	+0.08	3,100	-
[9539]	26/01/05	1,186	1,208	1,173	1,188	+8	+0.68	6,900	-
[9539]	25/12/30	1,166	1,186	1,166	1,180	+6	+0.51	3,000	-
[9539]	25/12/29	1,188	1,188	1,151	1,174	-21	-1.76	5,500	-
[9539]	25/12/26	1,207	1,212	1,190	1,195	-13	-1.08	5,800	-
[9539]	25/12/25	1,219	1,219	1,190	1,208	-1	-0.08	19,600	-
[9539]	25/12/24	1,172	1,214	1,165	1,209	+49	+4.22	16,100	-
[9539]	25/12/23	1,176	1,176	1,157	1,160	-9	-0.77	14,900	-
[9539]	25/12/22	1,174	1,174	1,158	1,169	+2	+0.17	6,600	-
[9539]	25/12/19	1,161	1,167	1,159	1,167	+5	+0.43	2,600	-
[9539]	25/12/18	1,160	1,163	1,160	1,162	0	0.00	1,600	-
[9539]	25/12/17	1,170	1,173	1,162	1,162	-22	-1.86	7,000	-
[9539]	25/12/16	1,188	1,189	1,179	1,184	-6	-0.50	1,400	-
[9539]	25/12/15	1,184	1,192	1,179	1,190	+11	+0.93	5,500	-
[9539]	25/12/12	1,167	1,180	1,167	1,179	+10	+0.86	3,300	-
[9539]	25/12/11	1,174	1,174	1,157	1,169	+2	+0.17	6,000	-
[9539]	25/12/10	1,154	1,178	1,141	1,167	+3	+0.26	10,000	-
[9539]	25/12/09	1,150	1,172	1,150	1,164	+3	+0.26	2,800	-
[9539]	25/12/08	1,151	1,170	1,149	1,161	-9	-0.77	5,800	-
[9539]	25/12/05	1,165	1,170	1,151	1,170	+9	+0.78	9,500	-
[9539]	25/12/04	1,146	1,161	1,146	1,161	+7	+0.61	1,300	-
[9539]	25/12/03	1,151	1,164	1,139	1,154	+3	+0.26	3,900	-
[9539]	25/12/02	1,170	1,170	1,145	1,151	-19	-1.62	3,800	-
[9539]	25/12/01	1,170	1,170	1,170	1,170	+5	+0.43	700	-
[9539]	25/11/28	1,165	1,179	1,153	1,165	-1	-0.09	3,500	-
[9539]	25/11/27	1,154	1,176	1,154	1,166	+15	+1.30	3,500	-
[9539]	25/11/26	1,157	1,157	1,150	1,151	+8	+0.70	1,800	-
[9539]	25/11/25	1,157	1,157	1,140	1,143	-5	-0.44	3,700	-
[9539]	25/11/21	1,140	1,151	1,133	1,148	+16	+1.41	4,800	-
[9539]	25/11/20	1,138	1,141	1,132	1,132	-5	-0.44	3,300	-
[9539]	25/11/19	1,137	1,139	1,137	1,137	0	0.00	1,100	-
[9539]	25/11/18	1,139	1,139	1,135	1,137	-1	-0.09	1,700	-
[9539]	25/11/17	1,152	1,152	1,137	1,138	-14	-1.22	5,000	-
[9539]	25/11/14	1,145	1,152	1,145	1,152	-3	-0.26	1,400	-
[9539]	25/11/13	1,145	1,155	1,145	1,155	+14	+1.23	600	-
[9539]	25/11/12	1,139	1,148	1,139	1,141	+4	+0.35	1,900	-
[9539]	25/11/11	1,146	1,146	1,137	1,137	-9	-0.79	2,000	-
[9539]	25/11/10	1,145	1,146	1,136	1,146	+9	+0.79	1,500	-
[9539]	25/11/07	1,137	1,145	1,136	1,137	-14	-1.22	3,500	-
[9539]	25/11/06	1,148	1,157	1,146	1,151	+3	+0.26	6,200	-
[9539]	25/11/05	1,165	1,165	1,148	1,148	-21	-1.80	4,500	-
[9539]	25/11/04	1,171	1,182	1,158	1,169	-2	-0.17	5,700	-
[9539]	25/10/31	1,182	1,182	1,146	1,171	-14	-1.18	23,800	-
[9539]	25/10/30	1,175	1,227	1,158	1,185	+24	+2.07	24,100	-
[9539]	25/10/29	1,177	1,177	1,159	1,161	-14	-1.19	6,700	-
[9539]	25/10/28	1,197	1,199	1,171	1,175	-22	-1.84	6,200	-
[9539]	25/10/27	1,204	1,206	1,175	1,197	+18	+1.53	7,600	-
[9539]	25/10/24	1,197	1,223	1,165	1,179	+5	+0.43	6,600	-
[9539]	25/10/23	1,185	1,191	1,174	1,174	-6	-0.51	4,700	-
[9539]	25/10/22	1,178	1,245	1,174	1,180	+2	+0.17	11,900	-
[9539]	25/10/21	1,181	1,189	1,177	1,178	+2	+0.17	1,700	-
[9539]	25/10/20	1,177	1,182	1,173	1,176	0	0.00	1,300	-
[9539]	25/10/17	1,181	1,181	1,170	1,176	-7	-0.59	2,400	-
[9539]	25/10/16	1,189	1,189	1,171	1,183	-6	-0.50	2,400	-
[9539]	25/10/15	1,183	1,189	1,180	1,189	+3	+0.25	1,800	-
[9539]	25/10/14	1,174	1,186	1,144	1,186	+12	+1.02	3,400	-
[9539]	25/10/10	1,200	1,200	1,171	1,174	-36	-2.98	3,400	-
[9539]	25/10/09	1,202	1,210	1,201	1,210	+8	+0.67	2,100	-
[9539]	25/10/08	1,203	1,216	1,201	1,202	-20	-1.64	2,200	-
[9539]	25/10/07	1,204	1,223	1,204	1,222	+18	+1.50	3,100	-
[9539]	25/10/06	1,201	1,224	1,201	1,204	+6	+0.50	2,100	-
[9539]	25/10/03	1,250	1,250	1,197	1,198	-37	-3.00	2,700	-
[9539]	25/10/02	1,248	1,250	1,224	1,235	-13	-1.04	4,000	-
[9539]	25/10/01	1,229	1,248	1,212	1,248	+19	+1.55	5,900	-
[9539]	25/09/30	1,219	1,234	1,212	1,229	+10	+0.82	5,400	-
[9539]	25/09/29	1,213	1,219	1,200	1,219	+2	+0.16	1,900	-
[9539]	25/09/26	1,205	1,223	1,193	1,217	+10	+0.83	7,100	-
[9539]	25/09/25	1,200	1,249	1,200	1,207	+17	+1.43	15,500	-
[9539]	25/09/24	1,195	1,200	1,178	1,190	+22	+1.88	14,500	-
[9539]	25/09/22	1,179	1,183	1,142	1,168	0	0.00	7,100	-
[9539]	25/09/19	1,161	1,174	1,151	1,168	+10	+0.86	3,400	-
[9539]	25/09/18	1,167	1,180	1,158	1,158	-9	-0.77	1,700	-
[9539]	25/09/17	1,178	1,178	1,163	1,167	-7	-0.60	1,300	-
[9539]	25/09/16	1,183	1,183	1,142	1,174	-3	-0.25	3,600	-
[9539]	25/09/12	1,168	1,180	1,148	1,177	+10	+0.86	3,900	-
[9539]	25/09/11	1,195	1,195	1,165	1,167	-8	-0.68	3,800	-
[9539]	25/09/10	1,202	1,202	1,171	1,175	+3	+0.26	7,200	-
[9539]	25/09/09	1,159	1,175	1,152	1,172	+13	+1.12	9,300	-
[9539]	25/09/08	1,160	1,169	1,150	1,159	-1	-0.09	10,800	-
[9539]	25/09/05	1,139	1,160	1,126	1,160	+26	+2.29	19,200	-