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
[9625]	26/10/29	916	923	910	910	-13.0	-1.41	1,800	4,988,412,416
[9625]	26/10/28	915	925	915	923	-5.0	-0.54	1,000	5,059,675,648
[9625]	26/10/27	930	930	922	928	0	+0.00	5,600	5,087,084,544
[9625]	26/10/26	918	928	910	928	-2.0	-0.22	5,100	5,087,084,544
[9625]	26/10/23	900	930	900	930	+7.0	+0.76	7,000	5,098,048,000
[9625]	26/10/22	909	923	909	923	+8.0	+0.87	600	5,059,675,648
[9625]	26/10/21	935	939	915	915	-8.0	-0.87	12,500	5,015,821,312
[9625]	26/10/20	927	935	920	923	+1.0	+0.11	10,000	5,059,675,648
[9625]	26/10/19	923	924	919	922	+3.0	+0.33	2,300	5,054,193,664
[9625]	26/10/16	928	928	912	919	+1.0	+0.11	3,100	5,037,748,224
[9625]	26/10/15	923	925	912	918	0	+0.00	6,800	5,032,266,752
[9625]	26/10/14	911	918	911	918	+7.0	+0.77	1,300	5,032,266,752
[9625]	26/10/13	918	918	911	911	-7.0	-0.76	800	4,993,894,400
[9625]	26/10/09	916	929	915	918	+17.0	+1.89	8,100	5,032,266,752
[9625]	26/10/08	901	907	895	901	0	+0.00	2,700	4,939,076,608
[9625]	26/10/07	905	905	900	901	-4.0	-0.44	3,300	4,939,076,608
[9625]	26/10/06	910	913	899	905	-3.0	-0.33	13,100	4,961,003,520
[9625]	26/10/05	917	917	906	908	-9.0	-0.98	1,300	4,977,448,960
[9625]	26/10/02	921	936	909	917	0	+0.00	22,300	5,026,784,768
[9625]	26/10/01	924	930	915	917	-7.0	-0.76	5,300	5,026,784,768
[9625]	26/09/30	924	924	924	924	-13.0	-1.39	200	5,065,157,120
[9625]	26/09/29	918	942	918	937	+4.0	+0.43	3,100	5,136,420,352
[9625]	26/09/28	934	941	933	933	+5.0	+0.54	4,400	5,114,493,440
[9625]	26/09/25	930	936	924	928	-2.0	-0.22	5,600	5,087,084,544
[9625]	26/09/24	922	940	922	930	+3.0	+0.32	4,400	5,098,048,000
[9625]	26/09/18	926	933	926	927	+1.0	+0.11	600	5,081,602,560
[9625]	26/09/17	938	939	920	926	-12.0	-1.28	2,200	5,076,121,088
[9625]	26/09/16	939	939	932	938	0	+0.00	1,500	5,141,902,336
[9625]	26/09/15	933	939	923	938	+16.0	+1.74	4,100	5,141,902,336
[9625]	26/09/14	930	933	919	922	+2.0	+0.22	3,600	5,054,193,664
[9625]	26/09/11	933	933	920	920	-13.0	-1.39	3,800	5,043,230,208
[9625]	26/09/10	942	947	933	933	-13.0	-1.37	2,000	5,114,493,440
[9625]	26/09/09	952	952	943	946	-3.0	-0.32	2,600	5,185,756,160
[9625]	26/09/08	950	950	947	949	-1.0	-0.11	3,300	5,202,201,600
[9625]	26/09/07	947	959	946	950	-3.0	-0.31	2,700	5,207,683,584
[9625]	26/09/04	954	954	946	953	-1.0	-0.10	2,600	5,224,128,512
[9625]	26/09/03	950	956	947	954	+4.0	+0.42	4,500	5,229,610,496
[9625]	26/09/02	957	958	943	950	-10.0	-1.04	4,100	5,207,683,584
[9625]	26/09/01	955	960	955	960	-2.0	-0.21	800	5,262,500,864
[9625]	26/08/31	948	962	945	962	+17.0	+1.80	8,100	5,273,464,832
[9625]	26/08/28	945	969	945	945	+2.0	+0.21	4,400	5,180,274,688
[9625]	26/08/27	992	992	943	943	-46.0	-4.65	69,300	5,169,311,232
[9625]	26/08/26	962	989	962	989	+27.0	+2.81	6,900	5,421,472,256
[9625]	26/08/25	959	968	959	962	+3.0	+0.31	1,900	5,273,464,832
[9625]	26/08/24	949	964	947	959	+13.0	+1.37	6,900	5,257,019,392
[9625]	26/08/21	945	946	934	946	+3.0	+0.32	6,700	5,185,756,160
[9625]	26/08/20	942	946	935	943	+4.0	+0.43	4,200	5,169,311,232
[9625]	26/08/19	939	947	925	939	0	+0.00	12,500	5,147,383,808
[9625]	26/08/18	932	939	932	939	0	+0.00	4,000	5,147,383,808
[9625]	26/08/17	930	939	925	939	+8	+0.86	19,100	-
[9625]	26/08/14	914	934	914	931	+2	+0.22	12,600	-
[9625]	26/08/13	927	934	914	929	+17	+1.86	55,800	-
[9625]	26/08/12	903	912	900	912	+12	+1.33	14,200	-
[9625]	26/08/10	917	917	897	900	+2	+0.22	14,100	-
[9625]	26/08/07	887	900	860	898	+11	+1.24	35,700	-
[9625]	26/08/06	884	888	862	887	+10	+1.14	46,500	-
[9625]	26/08/05	850	879	825	877	+32	+3.79	264,400	-
[9625]	26/08/04	1,032	1,032	845	845	-235	-21.76	285,500	-
[9625]	26/08/03	1,078	1,083	1,078	1,080	0	0.00	9,200	-
[9625]	26/07/31	1,079	1,080	1,072	1,080	+2	+0.19	4,800	-
[9625]	26/07/30	1,079	1,080	1,069	1,078	-2	-0.19	9,600	-
[9625]	26/07/29	1,079	1,080	1,070	1,080	0	0.00	13,200	-
[9625]	26/07/28	1,083	1,085	1,065	1,080	-3	-0.28	21,900	-
[9625]	26/07/27	1,082	1,087	1,082	1,083	+1	+0.09	1,400	-
[9625]	26/07/24	1,082	1,082	1,082	1,082	-3	-0.28	200	-
[9625]	26/07/23	1,088	1,095	1,085	1,085	0	0.00	62,900	-
[9625]	26/07/22	1,083	1,087	1,083	1,085	+2	+0.18	3,400	-
[9625]	26/07/21	1,089	1,089	1,075	1,083	+3	+0.28	2,600	-
[9625]	26/07/17	1,076	1,086	1,076	1,080	-12	-1.10	900	-
[9625]	26/07/16	1,081	1,092	1,081	1,092	+1	+0.09	1,900	-
[9625]	26/07/15	1,097	1,097	1,086	1,091	+7	+0.65	27,800	-
[9625]	26/07/14	1,082	1,084	1,082	1,084	+2	+0.18	2,700	-
[9625]	26/07/13	1,080	1,082	1,076	1,082	+2	+0.19	9,000	-
[9625]	26/07/10	1,078	1,080	1,075	1,080	+5	+0.47	2,500	-
[9625]	26/07/09	1,078	1,078	1,074	1,075	-3	-0.28	1,800	-
[9625]	26/07/08	1,074	1,078	1,072	1,078	+5	+0.47	5,100	-
[9625]	26/07/07	1,072	1,075	1,072	1,073	+1	+0.09	1,500	-
[9625]	26/07/06	1,075	1,075	1,071	1,072	-3	-0.28	1,900	-
[9625]	26/07/03	1,071	1,075	1,070	1,075	+1	+0.09	1,500	-
[9625]	26/07/02	1,074	1,074	1,070	1,074	+4	+0.37	800	-
[9625]	26/07/01	1,070	1,070	1,070	1,070	-7	-0.65	900	-
[9625]	26/06/30	1,077	1,077	1,077	1,077	+1	+0.09	100	-
[9625]	26/06/29	1,070	1,077	1,070	1,076	+3	+0.28	1,100	-
[9625]	26/06/26	1,073	1,073	1,073	1,073	0	0.00	700	-
[9625]	26/06/25	1,078	1,078	1,063	1,073	+2	+0.19	1,500	-
[9625]	26/06/24	1,074	1,078	1,068	1,071	-3	-0.28	33,800	-
[9625]	26/06/23	1,071	1,077	1,070	1,074	+3	+0.28	1,200	-
[9625]	26/06/22	1,071	1,075	1,071	1,071	0	0.00	1,500	-
[9625]	26/06/19	1,070	1,075	1,070	1,071	-2	-0.19	8,100	-
[9625]	26/06/18	1,078	1,078	1,066	1,073	-6	-0.56	2,600	-
[9625]	26/06/17	1,079	1,080	1,063	1,079	+1	+0.09	41,400	-
[9625]	26/06/16	1,068	1,078	1,068	1,078	+5	+0.47	13,800	-
[9625]	26/06/15	1,079	1,079	1,068	1,073	+5	+0.47	1,700	-
[9625]	26/06/12	1,064	1,076	1,063	1,068	-9	-0.84	2,800	-
[9625]	26/06/11	1,075	1,077	1,060	1,077	+2	+0.19	6,400	-
[9625]	26/06/10	1,075	1,078	1,075	1,075	-2	-0.19	1,100	-
[9625]	26/06/09	1,080	1,080	1,071	1,077	+2	+0.19	900	-
[9625]	26/06/08	1,072	1,077	1,072	1,075	-4	-0.37	600	-
[9625]	26/06/05	1,077	1,080	1,076	1,079	+2	+0.19	7,200	-
[9625]	26/06/04	1,075	1,080	1,072	1,077	+2	+0.19	2,600	-
[9625]	26/06/03	1,075	1,080	1,070	1,075	0	0.00	18,400	-
[9625]	26/06/02	1,069	1,080	1,068	1,075	-1	-0.09	3,900	-
[9625]	26/06/01	1,080	1,080	1,075	1,076	-4	-0.37	4,500	-
[9625]	26/05/29	1,080	1,084	1,080	1,080	0	0.00	1,500	-
[9625]	26/05/28	1,080	1,080	1,079	1,080	0	0.00	1,900	-
[9625]	26/05/27	1,072	1,080	1,072	1,080	+6	+0.56	2,700	-
[9625]	26/05/26	1,074	1,075	1,074	1,074	-1	-0.09	1,000	-
[9625]	26/05/25	1,081	1,082	1,073	1,075	-3	-0.28	3,300	-
[9625]	26/05/22	1,077	1,084	1,077	1,078	+2.0	+0.19	800	-
[9625]	26/05/21	1,077	1,079	1,076	1,076	+2.0	+0.19	500	-
[9625]	26/05/20	1,082	1,082	1,069	1,074	-6.0	-0.56	16,700	-
[9625]	26/05/19	1,090	1,090	1,078	1,080	-3.0	-0.28	31,400	-
[9625]	26/05/18	1,086	1,086	1,078	1,083	-4.0	-0.37	4,800	-
[9625]	26/05/15	1,085	1,091	1,072	1,087	+1.0	+0.09	87,300	-
[9625]	26/05/14	1,081	1,093	1,081	1,086	-2.0	-0.18	2,000	-
[9625]	26/05/13	1,077	1,089	1,077	1,088	-4.0	-0.37	3,300	-
[9625]	26/05/12	1,098	1,105	1,086	1,092	-5.0	-0.46	5,200	-
[9625]	26/05/11	1,095	1,097	1,081	1,097	+3.0	+0.27	3,500	-
[9625]	26/05/08	1,090	1,096	1,085	1,094	-1.0	-0.09	11,600	-
[9625]	26/05/07	1,090	1,110	1,090	1,095	+6.0	+0.55	12,400	-
[9625]	26/05/01	1,081	1,095	1,081	1,089	0	+0.00	2,200	-
[9625]	26/04/30	1,079	1,089	1,079	1,089	+1.0	+0.09	2,300	-
[9625]	26/04/28	1,080	1,088	1,070	1,088	0	+0.00	2,200	-
[9625]	26/04/27	1,085	1,088	1,080	1,088	+3	+0.28	28,200	-
[9625]	26/04/24	1,089	1,089	1,082	1,085	+2	+0.18	300	-
[9625]	26/04/23	1,087	1,087	1,083	1,083	-4	-0.37	300	-
[9625]	26/04/22	1,088	1,089	1,086	1,087	-2	-0.18	1,700	-
[9625]	26/04/21	1,084	1,090	1,084	1,089	+3	+0.28	3,000	-
[9625]	26/04/20	1,090	1,090	1,081	1,086	-4	-0.37	800	-
[9625]	26/04/17	1,084	1,090	1,084	1,090	+3	+0.28	500	-
[9625]	26/04/16	1,085	1,090	1,081	1,087	-1	-0.09	1,700	-
[9625]	26/04/15	1,096	1,096	1,087	1,088	-7	-0.64	1,800	-
[9625]	26/04/14	1,085	1,095	1,085	1,095	+7	+0.64	1,400	-
[9625]	26/04/13	1,085	1,088	1,076	1,088	0	0.00	3,000	-
[9625]	26/04/10	1,100	1,100	1,088	1,088	-4	-0.37	1,300	-
[9625]	26/04/09	1,092	1,092	1,092	1,092	+1	+0.09	800	-
[9625]	26/04/08	1,098	1,098	1,077	1,091	+5	+0.46	6,800	-
[9625]	26/04/07	1,080	1,086	1,080	1,086	+4	+0.37	600	-
[9625]	26/04/06	1,083	1,083	1,074	1,082	+2	+0.19	3,900	-
[9625]	26/04/03	1,099	1,099	1,080	1,080	-19	-1.73	700	-
[9625]	26/04/02	1,102	1,102	1,098	1,099	+9	+0.83	3,500	-
[9625]	26/04/01	1,090	1,090	1,085	1,090	+10	+0.93	1,800	-
[9625]	26/03/31	1,056	1,083	1,056	1,080	+11	+1.03	5,400	-
[9625]	26/03/30	1,044	1,079	1,044	1,069	-31	-2.82	5,300	-
[9625]	26/03/27	1,094	1,100	1,090	1,100	+6	+0.55	2,600	-
[9625]	26/03/26	1,100	1,100	1,093	1,094	-10	-0.91	4,300	-
[9625]	26/03/25	1,100	1,104	1,093	1,104	+11	+1.01	3,300	-
[9625]	26/03/24	1,090	1,097	1,084	1,093	+12	+1.11	8,100	-
[9625]	26/03/23	1,092	1,093	1,081	1,081	-15	-1.37	14,500	-
[9625]	26/03/19	1,101	1,106	1,096	1,096	-17	-1.53	6,000	-
[9625]	26/03/18	1,110	1,113	1,102	1,113	+5	+0.45	2,500	-
[9625]	26/03/17	1,107	1,108	1,098	1,108	+8	+0.73	5,600	-
[9625]	26/03/16	1,101	1,103	1,099	1,100	-1	-0.09	4,000	-
[9625]	26/03/13	1,100	1,101	1,099	1,101	0	0.00	2,400	-
[9625]	26/03/12	1,101	1,102	1,099	1,101	-1	-0.09	4,300	-
[9625]	26/03/11	1,102	1,110	1,102	1,102	0	0.00	5,500	-
[9625]	26/03/10	1,101	1,107	1,101	1,102	+11	+1.01	8,500	-
[9625]	26/03/09	1,081	1,091	1,075	1,091	-18	-1.62	18,500	-
[9625]	26/03/06	1,119	1,119	1,102	1,109	-8	-0.72	1,800	-
[9625]	26/03/05	1,101	1,120	1,101	1,117	+13	+1.18	8,300	-
[9625]	26/03/04	1,118	1,118	1,097	1,104	-20	-1.78	12,100	-
[9625]	26/03/03	1,133	1,134	1,124	1,124	-9	-0.79	2,800	-
[9625]	26/03/02	1,123	1,137	1,123	1,133	-9	-0.79	3,400	-
[9625]	26/02/27	1,129	1,147	1,128	1,142	+11	+0.97	4,700	-
[9625]	26/02/26	1,115	1,136	1,115	1,131	+2	+0.18	4,600	-
[9625]	26/02/25	1,120	1,137	1,120	1,129	+5	+0.44	10,800	-
[9625]	26/02/24	1,123	1,124	1,115	1,124	+9	+0.81	6,400	-
[9625]	26/02/20	1,107	1,115	1,107	1,115	+4	+0.36	13,600	-
[9625]	26/02/19	1,107	1,111	1,099	1,111	+7	+0.63	8,100	-
[9625]	26/02/18	1,110	1,116	1,104	1,104	-1	-0.09	1,500	-
[9625]	26/02/17	1,114	1,115	1,102	1,105	-11	-0.99	14,700	-
[9625]	26/02/16	1,122	1,122	1,110	1,116	-4	-0.36	12,600	-
[9625]	26/02/13	1,126	1,135	1,114	1,120	+10	+0.90	40,100	-
[9625]	26/02/12	1,112	1,112	1,104	1,110	0	0.00	1,900	-
[9625]	26/02/10	1,113	1,113	1,100	1,110	-3	-0.27	2,500	-
[9625]	26/02/09	1,107	1,114	1,107	1,113	+6	+0.54	5,600	-
[9625]	26/02/06	1,108	1,108	1,102	1,107	-1	-0.09	2,400	-
[9625]	26/02/05	1,113	1,114	1,098	1,108	-6	-0.54	4,700	-
[9625]	26/02/04	1,111	1,114	1,108	1,114	+3	+0.27	4,400	-
[9625]	26/02/03	1,110	1,111	1,107	1,111	+2	+0.18	3,400	-
[9625]	26/02/02	1,108	1,109	1,106	1,109	+4	+0.36	2,200	-
[9625]	26/01/30	1,100	1,105	1,099	1,105	+7	+0.64	2,900	-
[9625]	26/01/29	1,102	1,102	1,096	1,098	-4	-0.36	3,900	-
[9625]	26/01/28	1,103	1,111	1,100	1,102	-6	-0.54	9,300	-
[9625]	26/01/27	1,102	1,116	1,102	1,108	+6	+0.54	3,200	-
[9625]	26/01/26	1,100	1,102	1,095	1,102	0	0.00	8,600	-
[9625]	26/01/23	1,111	1,111	1,102	1,102	-9	-0.81	3,600	-
[9625]	26/01/22	1,105	1,111	1,105	1,111	+7	+0.63	3,300	-
[9625]	26/01/21	1,099	1,111	1,092	1,104	-1	-0.09	10,200	-
[9625]	26/01/20	1,103	1,123	1,103	1,105	+3	+0.27	13,700	-
[9625]	26/01/19	1,110	1,110	1,099	1,102	-4	-0.36	5,600	-
[9625]	26/01/16	1,100	1,109	1,097	1,106	+10	+0.91	8,200	-
[9625]	26/01/15	1,082	1,100	1,081	1,096	+5	+0.46	13,200	-
[9625]	26/01/14	1,100	1,100	1,081	1,091	+2	+0.18	4,600	-
[9625]	26/01/13	1,096	1,100	1,080	1,089	+3	+0.28	11,900	-
[9625]	26/01/09	1,086	1,092	1,079	1,086	+2	+0.18	2,300	-
[9625]	26/01/08	1,083	1,089	1,079	1,084	-3	-0.28	8,800	-
[9625]	26/01/07	1,088	1,095	1,084	1,087	0	0.00	6,100	-
[9625]	26/01/06	1,078	1,088	1,078	1,087	+9	+0.83	5,100	-
[9625]	26/01/05	1,072	1,086	1,072	1,078	+7	+0.65	5,700	-
[9625]	25/12/30	1,070	1,074	1,066	1,071	+5	+0.47	10,400	-
[9625]	25/12/29	1,070	1,070	1,063	1,066	+7	+0.66	4,800	-
[9625]	25/12/26	1,065	1,065	1,054	1,059	-5	-0.47	10,000	-
[9625]	25/12/25	1,070	1,070	1,062	1,064	-5	-0.47	3,800	-
[9625]	25/12/24	1,066	1,070	1,062	1,069	+5	+0.47	4,100	-
[9625]	25/12/23	1,058	1,073	1,058	1,064	+2	+0.19	4,300	-
[9625]	25/12/22	1,059	1,069	1,059	1,062	-6	-0.56	4,400	-
[9625]	25/12/19	1,062	1,068	1,060	1,068	0	0.00	3,700	-
[9625]	25/12/18	1,063	1,068	1,060	1,068	+6	+0.56	5,600	-
[9625]	25/12/17	1,063	1,065	1,059	1,062	0	0.00	1,800	-
[9625]	25/12/16	1,063	1,064	1,060	1,062	-1	-0.09	800	-
[9625]	25/12/15	1,060	1,067	1,056	1,063	+2	+0.19	7,700	-
[9625]	25/12/12	1,056	1,061	1,056	1,061	+5	+0.47	1,400	-
[9625]	25/12/11	1,059	1,059	1,054	1,056	-3	-0.28	2,100	-
[9625]	25/12/10	1,051	1,059	1,051	1,059	+7	+0.67	4,400	-
[9625]	25/12/09	1,055	1,055	1,050	1,052	-6	-0.57	3,900	-
[9625]	25/12/08	1,042	1,058	1,042	1,058	+6	+0.57	5,100	-
[9625]	25/12/05	1,056	1,056	1,051	1,052	-7	-0.66	4,700	-
[9625]	25/12/04	1,046	1,066	1,042	1,059	+10	+0.95	10,900	-
[9625]	25/12/03	1,059	1,059	1,048	1,049	-12	-1.13	10,000	-
[9625]	25/12/02	1,052	1,061	1,046	1,061	+9	+0.86	5,300	-
[9625]	25/12/01	1,045	1,052	1,041	1,052	+7	+0.67	8,200	-
[9625]	25/11/28	1,041	1,054	1,041	1,045	+4	+0.38	4,500	-
[9625]	25/11/27	1,040	1,043	1,034	1,041	+4	+0.39	8,000	-
[9625]	25/11/26	1,016	1,042	1,016	1,037	-4	-0.38	12,100	-
[9625]	25/11/25	1,011	1,041	1,007	1,041	+33	+3.27	14,100	-
[9625]	25/11/21	997	1,020	991	1,008	+11	+1.10	29,200	-
[9625]	25/11/20	1,006	1,008	990	997	-4	-0.40	29,600	-
[9625]	25/11/19	1,039	1,039	997	1,001	-30	-2.91	197,200	-
[9625]	25/11/18	1,033	1,046	1,029	1,031	-5	-0.48	23,100	-
[9625]	25/11/17	1,045	1,045	1,020	1,036	-8	-0.77	22,800	-
[9625]	25/11/14	1,065	1,077	1,035	1,044	-43	-3.96	35,400	-
[9625]	25/11/13	1,089	1,097	1,086	1,087	+4	+0.37	16,000	-
[9625]	25/11/12	1,080	1,090	1,080	1,083	+2	+0.19	13,400	-
[9625]	25/11/11	1,077	1,087	1,077	1,081	+5	+0.46	13,300	-
[9625]	25/11/10	1,082	1,088	1,076	1,076	-3	-0.28	3,800	-
[9625]	25/11/07	1,077	1,081	1,074	1,079	-2	-0.19	12,400	-
[9625]	25/11/06	1,068	1,081	1,068	1,081	+10	+0.93	7,600	-
[9625]	25/11/05	1,068	1,099	1,062	1,071	-1	-0.09	41,200	-
[9625]	25/11/04	1,079	1,090	1,071	1,072	-37	-3.34	27,700	-
[9625]	25/10/31	1,101	1,109	1,101	1,109	+6	+0.54	8,100	-
[9625]	25/10/30	1,103	1,105	1,098	1,103	-4	-0.36	8,100	-
[9625]	25/10/29	1,117	1,118	1,107	1,107	-8	-0.72	7,600	-
[9625]	25/10/28	1,112	1,121	1,112	1,115	-6	-0.54	3,700	-
[9625]	25/10/27	1,118	1,156	1,108	1,121	+33	+3.03	27,700	-
[9625]	25/10/24	1,092	1,099	1,084	1,088	0	0.00	6,500	-
[9625]	25/10/23	1,075	1,091	1,075	1,088	+5	+0.46	3,100	-
[9625]	25/10/22	1,079	1,089	1,079	1,083	+4	+0.37	8,800	-
[9625]	25/10/21	1,071	1,080	1,063	1,079	+5	+0.47	10,600	-
[9625]	25/10/20	1,073	1,075	1,073	1,074	+1	+0.09	400	-
[9625]	25/10/17	1,067	1,076	1,066	1,073	-2	-0.19	1,000	-
[9625]	25/10/16	1,070	1,080	1,070	1,075	+5	+0.47	6,000	-
[9625]	25/10/15	1,064	1,080	1,053	1,070	+12	+1.13	41,500	-
[9625]	25/10/14	1,057	1,090	1,047	1,058	-11	-1.03	44,300	-
[9625]	25/10/10	1,082	1,082	1,069	1,069	+1	+0.09	23,400	-
[9625]	25/10/09	1,064	1,078	1,061	1,068	-6	-0.56	12,100	-
[9625]	25/10/08	1,075	1,081	1,065	1,074	-1	-0.09	13,800	-
[9625]	25/10/07	1,080	1,085	1,059	1,075	-3	-0.28	55,600	-
[9625]	25/10/06	1,076	1,084	1,076	1,078	-2	-0.19	1,700	-
[9625]	25/10/03	1,080	1,083	1,079	1,080	+2	+0.19	41,300	-
[9625]	25/10/02	1,080	1,084	1,074	1,078	-2	-0.19	16,900	-
[9625]	25/10/01	1,098	1,098	1,079	1,080	-19	-1.73	10,300	-
[9625]	25/09/30	1,098	1,099	1,097	1,099	+1	+0.09	3,100	-
[9625]	25/09/29	1,085	1,098	1,085	1,098	+4	+0.37	2,100	-
[9625]	25/09/26	1,095	1,099	1,094	1,094	+4	+0.37	2,300	-
[9625]	25/09/25	1,089	1,100	1,087	1,090	-3	-0.27	24,600	-
[9625]	25/09/24	1,085	1,100	1,085	1,093	+9	+0.83	16,700	-
[9625]	25/09/22	1,085	1,088	1,082	1,084	+1	+0.09	5,200	-
[9625]	25/09/19	1,086	1,086	1,078	1,083	-8	-0.73	125,600	-
[9625]	25/09/18	1,101	1,102	1,089	1,091	-4	-0.37	48,200	-
[9625]	25/09/17	1,091	1,095	1,087	1,095	0	0.00	14,600	-
[9625]	25/09/16	1,100	1,105	1,091	1,095	-4	-0.36	35,700	-
[9625]	25/09/12	1,094	1,119	1,094	1,099	0	0.00	11,400	-
[9625]	25/09/11	1,103	1,103	1,096	1,099	-3	-0.27	12,600	-
[9625]	25/09/10	1,102	1,102	1,099	1,102	0	0.00	700	-
[9625]	25/09/09	1,104	1,108	1,095	1,102	-2	-0.18	24,400	-
[9625]	25/09/08	1,100	1,115	1,100	1,104	+4	+0.36	3,900	-
[9625]	25/09/05	1,102	1,106	1,100	1,100	+2	+0.18	9,000	-