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
[9633]	26/10/29	1,775	1,775	1,759	1,759	+2.0	+0.11	700	11,915,812,864
[9633]	26/10/28	1,794	1,794	1,757	1,757	-26.0	-1.46	2,600	11,902,264,320
[9633]	26/10/27	1,808	1,808	1,783	1,783	-26.0	-1.44	2,800	12,078,393,344
[9633]	26/10/26	1,794	1,809	1,778	1,809	+39.0	+2.20	8,400	12,254,522,368
[9633]	26/10/23	1,772	1,807	1,762	1,770	+10.0	+0.57	5,200	11,990,328,320
[9633]	26/10/22	1,768	1,830	1,760	1,760	-8.0	-0.45	11,000	11,922,586,624
[9633]	26/10/21	1,766	1,780	1,762	1,768	+23.0	+1.32	2,300	11,976,780,800
[9633]	26/10/20	1,768	1,770	1,741	1,745	-23.0	-1.30	4,000	11,820,974,080
[9633]	26/10/19	1,734	1,770	1,734	1,768	+34.0	+1.96	4,500	11,976,780,800
[9633]	26/10/16	1,722	1,751	1,722	1,734	+13.0	+0.76	2,200	11,746,457,600
[9633]	26/10/15	1,776	1,776	1,721	1,721	-19.0	-1.09	8,100	11,658,392,576
[9633]	26/10/14	1,780	1,780	1,740	1,740	-19.0	-1.08	9,400	11,787,103,232
[9633]	26/10/13	1,717	1,760	1,717	1,759	+46.0	+2.69	7,800	11,915,812,864
[9633]	26/10/09	1,683	1,719	1,682	1,713	+23.0	+1.36	6,600	11,604,199,424
[9633]	26/10/08	1,689	1,695	1,683	1,690	+1.0	+0.06	4,100	11,448,392,704
[9633]	26/10/07	1,694	1,698	1,681	1,689	-15.0	-0.88	11,800	11,441,618,944
[9633]	26/10/06	1,732	1,735	1,692	1,704	-44.0	-2.52	15,000	11,543,231,488
[9633]	26/10/05	1,800	1,800	1,740	1,748	-53.0	-2.94	10,600	11,841,296,384
[9633]	26/10/02	1,820	1,820	1,801	1,801	-14.0	-0.77	3,100	12,200,329,216
[9633]	26/10/01	1,844	1,844	1,815	1,815	-26.0	-1.41	5,700	12,295,168,000
[9633]	26/09/30	1,879	1,879	1,831	1,841	-30.0	-1.60	8,100	12,471,297,024
[9633]	26/09/29	1,891	1,895	1,871	1,871	-60.0	-3.11	22,600	12,674,522,112
[9633]	26/09/28	1,918	1,942	1,918	1,931	+16.0	+0.84	20,600	13,080,974,336
[9633]	26/09/25	1,915	1,920	1,915	1,915	+6.0	+0.31	8,000	12,972,587,008
[9633]	26/09/24	1,900	1,919	1,900	1,909	+9.0	+0.47	8,600	12,931,942,400
[9633]	26/09/18	1,911	1,919	1,900	1,900	-1.0	-0.05	7,500	12,870,974,464
[9633]	26/09/17	1,902	1,908	1,901	1,901	-2.0	-0.11	6,200	12,877,748,224
[9633]	26/09/16	1,900	1,905	1,900	1,903	+3.0	+0.16	2,800	12,891,296,768
[9633]	26/09/15	1,901	1,903	1,900	1,900	-3.0	-0.16	4,300	12,870,974,464
[9633]	26/09/14	1,904	1,913	1,902	1,903	-1.0	-0.05	5,400	12,891,296,768
[9633]	26/09/11	1,918	1,918	1,903	1,904	-1.0	-0.05	4,200	12,898,071,552
[9633]	26/09/10	1,907	1,922	1,904	1,905	-2.0	-0.10	3,700	12,904,845,312
[9633]	26/09/09	1,905	1,912	1,905	1,907	+2.0	+0.10	2,000	12,918,393,856
[9633]	26/09/08	1,917	1,917	1,905	1,905	-12.0	-0.63	2,400	12,904,845,312
[9633]	26/09/07	1,923	1,926	1,917	1,917	-9.0	-0.47	5,600	12,986,135,552
[9633]	26/09/04	1,932	1,934	1,917	1,926	+10.0	+0.52	2,500	13,047,103,488
[9633]	26/09/03	1,900	1,940	1,882	1,916	+15.0	+0.79	11,300	12,979,361,792
[9633]	26/09/02	1,964	1,965	1,901	1,901	-65.0	-3.31	25,400	12,877,748,224
[9633]	26/09/01	1,968	1,982	1,960	1,966	+11.0	+0.56	18,600	13,318,071,296
[9633]	26/08/31	1,990	2,005	1,950	1,955	-25.0	-1.26	58,200	13,243,554,816
[9633]	26/08/28	1,933	1,988	1,933	1,980	+52.0	+2.70	24,000	13,412,910,080
[9633]	26/08/27	1,900	1,933	1,896	1,928	+34.0	+1.80	14,300	13,060,652,032
[9633]	26/08/26	1,879	1,894	1,870	1,894	+19.0	+1.01	8,300	12,830,328,832
[9633]	26/08/25	1,874	1,875	1,849	1,875	+1.0	+0.05	7,500	12,701,619,200
[9633]	26/08/24	1,849	1,875	1,849	1,874	+38.0	+2.07	14,200	12,694,845,440
[9633]	26/08/21	1,792	1,848	1,792	1,836	+46.0	+2.57	15,600	12,437,426,176
[9633]	26/08/20	1,772	1,790	1,766	1,790	+18.0	+1.02	10,800	12,125,812,736
[9633]	26/08/19	1,775	1,775	1,746	1,772	0	+0.00	10,600	12,003,876,864
[9633]	26/08/18	1,748	1,772	1,748	1,772	+29.0	+1.66	12,500	12,003,876,864
[9633]	26/08/17	1,740	1,744	1,730	1,743	+21	+1.22	10,400	-
[9633]	26/08/14	1,717	1,725	1,716	1,722	+8	+0.47	9,800	-
[9633]	26/08/13	1,705	1,715	1,700	1,714	+14	+0.82	14,900	-
[9633]	26/08/12	1,665	1,700	1,665	1,700	+47	+2.84	18,800	-
[9633]	26/08/10	1,650	1,653	1,648	1,653	+7	+0.43	4,700	-
[9633]	26/08/07	1,641	1,648	1,641	1,646	+5	+0.30	1,700	-
[9633]	26/08/06	1,640	1,645	1,637	1,641	+1	+0.06	1,900	-
[9633]	26/08/05	1,639	1,640	1,635	1,640	+4	+0.24	1,600	-
[9633]	26/08/04	1,635	1,638	1,631	1,636	+1	+0.06	1,700	-
[9633]	26/08/03	1,633	1,638	1,631	1,635	+2	+0.12	2,400	-
[9633]	26/07/31	1,640	1,646	1,633	1,633	-2	-0.12	1,800	-
[9633]	26/07/30	1,640	1,640	1,633	1,635	-5	-0.30	1,700	-
[9633]	26/07/29	1,646	1,649	1,635	1,640	-6	-0.36	3,300	-
[9633]	26/07/28	1,640	1,648	1,640	1,646	-3	-0.18	1,400	-
[9633]	26/07/27	1,638	1,649	1,635	1,649	+11	+0.67	2,500	-
[9633]	26/07/24	1,638	1,639	1,634	1,638	+1	+0.06	2,400	-
[9633]	26/07/23	1,630	1,637	1,630	1,637	+2	+0.12	1,400	-
[9633]	26/07/22	1,632	1,638	1,630	1,635	+4	+0.25	1,600	-
[9633]	26/07/21	1,635	1,638	1,630	1,631	-4	-0.24	3,600	-
[9633]	26/07/17	1,634	1,635	1,631	1,635	+1	+0.06	2,200	-
[9633]	26/07/16	1,633	1,640	1,633	1,634	+1	+0.06	1,100	-
[9633]	26/07/15	1,634	1,644	1,633	1,633	-10	-0.61	2,100	-
[9633]	26/07/14	1,641	1,643	1,634	1,643	+6	+0.37	1,800	-
[9633]	26/07/13	1,633	1,645	1,631	1,637	+6	+0.37	3,700	-
[9633]	26/07/10	1,639	1,639	1,631	1,631	-9	-0.55	2,500	-
[9633]	26/07/09	1,645	1,645	1,633	1,640	-5	-0.30	1,000	-
[9633]	26/07/08	1,646	1,646	1,630	1,645	+8	+0.49	3,500	-
[9633]	26/07/07	1,647	1,647	1,637	1,637	+5	+0.31	1,500	-
[9633]	26/07/06	1,625	1,632	1,625	1,632	+7	+0.43	2,000	-
[9633]	26/07/03	1,620	1,625	1,620	1,625	+4	+0.25	1,400	-
[9633]	26/07/02	1,625	1,627	1,620	1,621	+6	+0.37	1,500	-
[9633]	26/07/01	1,624	1,624	1,610	1,615	-9	-0.55	2,000	-
[9633]	26/06/30	1,610	1,624	1,610	1,624	+11	+0.68	2,800	-
[9633]	26/06/29	1,617	1,617	1,612	1,613	-4	-0.25	1,000	-
[9633]	26/06/26	1,606	1,617	1,603	1,617	0	0.00	2,900	-
[9633]	26/06/25	1,607	1,617	1,603	1,617	+10	+0.62	2,100	-
[9633]	26/06/24	1,605	1,618	1,605	1,607	+2	+0.12	3,000	-
[9633]	26/06/23	1,610	1,610	1,605	1,605	-5	-0.31	600	-
[9633]	26/06/22	1,608	1,619	1,604	1,610	+2	+0.12	2,600	-
[9633]	26/06/19	1,604	1,620	1,603	1,608	-8	-0.50	3,400	-
[9633]	26/06/18	1,601	1,629	1,601	1,616	+10	+0.62	3,700	-
[9633]	26/06/17	1,613	1,628	1,606	1,606	-12	-0.74	3,900	-
[9633]	26/06/16	1,653	1,655	1,618	1,618	-20	-1.22	4,900	-
[9633]	26/06/15	1,659	1,663	1,638	1,638	-21	-1.27	5,900	-
[9633]	26/06/12	1,651	1,659	1,638	1,659	+8	+0.48	6,300	-
[9633]	26/06/11	1,643	1,657	1,641	1,651	+1	+0.06	1,000	-
[9633]	26/06/10	1,668	1,668	1,650	1,650	-18	-1.08	2,000	-
[9633]	26/06/09	1,640	1,669	1,633	1,668	+23	+1.40	4,800	-
[9633]	26/06/08	1,630	1,650	1,630	1,645	+2	+0.12	5,400	-
[9633]	26/06/05	1,620	1,649	1,617	1,643	+33	+2.05	4,200	-
[9633]	26/06/04	1,611	1,625	1,601	1,610	-11	-0.68	2,900	-
[9633]	26/06/03	1,616	1,628	1,610	1,621	-11	-0.67	2,900	-
[9633]	26/06/02	1,662	1,662	1,600	1,632	-26	-1.57	3,700	-
[9633]	26/06/01	1,639	1,677	1,639	1,658	-14	-0.84	6,400	-
[9633]	26/05/29	1,638	1,694	1,634	1,672	+36	+2.20	13,500	-
[9633]	26/05/28	1,630	1,636	1,601	1,636	+6	+0.37	4,400	-
[9633]	26/05/27	1,640	1,640	1,617	1,630	-9	-0.55	3,400	-
[9633]	26/05/26	1,620	1,644	1,614	1,639	+26	+1.61	7,200	-
[9633]	26/05/25	1,621	1,621	1,600	1,613	-3	-0.19	3,400	-
[9633]	26/05/22	1,585	1,616	1,580	1,616	+20.0	+1.25	7,900	-
[9633]	26/05/21	1,615	1,632	1,596	1,596	-15.0	-0.93	2,900	-
[9633]	26/05/20	1,647	1,653	1,600	1,611	-34.0	-2.07	16,100	-
[9633]	26/05/19	1,646	1,648	1,632	1,645	+7.0	+0.43	7,800	-
[9633]	26/05/18	1,633	1,648	1,626	1,638	+5.0	+0.31	8,600	-
[9633]	26/05/15	1,627	1,645	1,627	1,633	-3.0	-0.18	2,200	-
[9633]	26/05/14	1,640	1,650	1,620	1,636	+16.0	+0.99	8,100	-
[9633]	26/05/13	1,600	1,645	1,586	1,620	+20.0	+1.25	9,500	-
[9633]	26/05/12	1,599	1,605	1,599	1,600	-1.0	-0.06	3,500	-
[9633]	26/05/11	1,577	1,611	1,577	1,601	+22.0	+1.39	8,600	-
[9633]	26/05/08	1,575	1,588	1,572	1,579	-6.0	-0.38	3,700	-
[9633]	26/05/07	1,570	1,585	1,568	1,585	+15.0	+0.96	8,200	-
[9633]	26/05/01	1,580	1,580	1,566	1,570	-10.0	-0.63	1,700	-
[9633]	26/04/30	1,547	1,580	1,547	1,580	+30.0	+1.94	6,200	-
[9633]	26/04/28	1,546	1,566	1,546	1,550	0	+0.00	1,500	-
[9633]	26/04/27	1,550	1,557	1,535	1,550	0	0.00	3,900	-
[9633]	26/04/24	1,560	1,560	1,550	1,550	-10	-0.64	2,700	-
[9633]	26/04/23	1,584	1,584	1,560	1,560	-31	-1.95	2,400	-
[9633]	26/04/22	1,589	1,598	1,574	1,591	+15	+0.95	9,900	-
[9633]	26/04/21	1,598	1,615	1,564	1,576	-11	-0.69	9,600	-
[9633]	26/04/20	1,569	1,594	1,547	1,587	+9	+0.57	11,900	-
[9633]	26/04/17	1,580	1,580	1,565	1,578	+6	+0.38	2,900	-
[9633]	26/04/16	1,557	1,582	1,557	1,572	+7	+0.45	4,900	-
[9633]	26/04/15	1,577	1,590	1,565	1,565	-17	-1.07	4,600	-
[9633]	26/04/14	1,582	1,593	1,582	1,582	0	0.00	7,500	-
[9633]	26/04/13	1,601	1,618	1,582	1,582	-19	-1.19	12,300	-
[9633]	26/04/10	1,626	1,636	1,601	1,601	-24	-1.48	9,100	-
[9633]	26/04/09	1,642	1,642	1,625	1,625	-12	-0.73	5,300	-
[9633]	26/04/08	1,626	1,643	1,626	1,637	-7	-0.43	4,500	-
[9633]	26/04/07	1,632	1,652	1,630	1,644	+13	+0.80	8,200	-
[9633]	26/04/06	1,647	1,665	1,631	1,631	-16	-0.97	7,100	-
[9633]	26/04/03	1,660	1,674	1,644	1,647	-13	-0.78	11,200	-
[9633]	26/04/02	1,659	1,680	1,656	1,660	+14	+0.85	10,000	-
[9633]	26/04/01	1,660	1,661	1,644	1,646	+5	+0.30	6,700	-
[9633]	26/03/31	1,670	1,670	1,637	1,641	-53	-3.13	16,800	-
[9633]	26/03/30	1,690	1,695	1,601	1,694	-2	-0.12	36,000	-
[9633]	26/03/27	1,702	1,712	1,696	1,696	-9	-0.53	25,900	-
[9633]	26/03/26	1,700	1,705	1,695	1,705	+9	+0.53	17,100	-
[9633]	26/03/25	1,697	1,707	1,695	1,696	-1	-0.06	12,100	-
[9633]	26/03/24	1,705	1,710	1,689	1,697	0	0.00	14,600	-
[9633]	26/03/23	1,698	1,700	1,688	1,697	-1	-0.06	12,400	-
[9633]	26/03/19	1,694	1,710	1,690	1,698	+4	+0.24	11,700	-
[9633]	26/03/18	1,695	1,697	1,688	1,694	-1	-0.06	7,600	-
[9633]	26/03/17	1,692	1,699	1,687	1,695	+3	+0.18	8,600	-
[9633]	26/03/16	1,700	1,700	1,692	1,692	-8	-0.47	7,800	-
[9633]	26/03/13	1,709	1,712	1,700	1,700	-2	-0.12	8,800	-
[9633]	26/03/12	1,709	1,710	1,700	1,702	-7	-0.41	10,600	-
[9633]	26/03/11	1,676	1,712	1,675	1,709	+49	+2.95	20,700	-
[9633]	26/03/10	1,620	1,660	1,620	1,660	+51	+3.17	16,900	-
[9633]	26/03/09	1,614	1,620	1,596	1,609	-17	-1.05	24,100	-
[9633]	26/03/06	1,630	1,635	1,612	1,626	-11	-0.67	8,400	-
[9633]	26/03/05	1,570	1,637	1,570	1,637	+73	+4.67	32,800	-
[9633]	26/03/04	1,572	1,573	1,547	1,564	-11	-0.70	29,300	-
[9633]	26/03/03	1,584	1,584	1,571	1,575	+8	+0.51	17,500	-
[9633]	26/03/02	1,576	1,582	1,555	1,567	-21	-1.32	26,600	-
[9633]	26/02/27	1,563	1,590	1,563	1,588	+28	+1.79	19,000	-
[9633]	26/02/26	1,545	1,560	1,542	1,560	+18	+1.17	14,400	-
[9633]	26/02/25	1,537	1,542	1,535	1,542	+11	+0.72	10,100	-
[9633]	26/02/24	1,530	1,535	1,530	1,531	+4	+0.26	6,900	-
[9633]	26/02/20	1,533	1,533	1,526	1,527	-5	-0.33	5,700	-
[9633]	26/02/19	1,504	1,534	1,503	1,532	+27	+1.79	9,000	-
[9633]	26/02/18	1,500	1,505	1,500	1,505	0	0.00	5,900	-
[9633]	26/02/17	1,505	1,505	1,503	1,505	+2	+0.13	3,800	-
[9633]	26/02/16	1,505	1,505	1,501	1,503	0	0.00	4,500	-
[9633]	26/02/13	1,502	1,508	1,500	1,503	+1	+0.07	10,200	-
[9633]	26/02/12	1,502	1,503	1,496	1,502	0	0.00	9,600	-
[9633]	26/02/10	1,502	1,502	1,500	1,502	0	0.00	3,100	-
[9633]	26/02/09	1,502	1,502	1,497	1,502	+3	+0.20	4,900	-
[9633]	26/02/06	1,502	1,502	1,496	1,499	-2	-0.13	3,100	-
[9633]	26/02/05	1,500	1,502	1,497	1,501	+2	+0.13	3,100	-
[9633]	26/02/04	1,504	1,504	1,495	1,499	-2	-0.13	7,000	-
[9633]	26/02/03	1,493	1,503	1,493	1,501	+8	+0.54	4,600	-
[9633]	26/02/02	1,500	1,500	1,485	1,493	-6	-0.40	37,900	-
[9633]	26/01/30	1,503	1,503	1,491	1,499	-4	-0.27	7,500	-
[9633]	26/01/29	1,501	1,503	1,500	1,503	+2	+0.13	3,700	-
[9633]	26/01/28	1,500	1,505	1,500	1,501	+3	+0.20	6,700	-
[9633]	26/01/27	1,495	1,498	1,495	1,498	+4	+0.27	5,400	-
[9633]	26/01/26	1,492	1,494	1,491	1,494	+1	+0.07	2,900	-
[9633]	26/01/23	1,492	1,493	1,491	1,493	+7	+0.47	2,100	-
[9633]	26/01/22	1,491	1,492	1,485	1,486	-5	-0.34	4,200	-
[9633]	26/01/21	1,490	1,491	1,488	1,491	0	0.00	4,600	-
[9633]	26/01/20	1,490	1,494	1,487	1,491	+4	+0.27	6,000	-
[9633]	26/01/19	1,486	1,490	1,486	1,487	+1	+0.07	3,400	-
[9633]	26/01/16	1,487	1,489	1,483	1,486	+3	+0.20	3,000	-
[9633]	26/01/15	1,488	1,488	1,483	1,483	-5	-0.34	3,400	-
[9633]	26/01/14	1,486	1,490	1,485	1,488	+2	+0.13	3,700	-
[9633]	26/01/13	1,492	1,494	1,480	1,486	-6	-0.40	7,900	-
[9633]	26/01/09	1,494	1,496	1,491	1,492	-2	-0.13	1,500	-
[9633]	26/01/08	1,496	1,500	1,494	1,494	-3	-0.20	2,200	-
[9633]	26/01/07	1,505	1,506	1,497	1,497	-8	-0.53	6,000	-
[9633]	26/01/06	1,510	1,513	1,503	1,505	-5	-0.33	4,900	-
[9633]	26/01/05	1,525	1,531	1,510	1,510	-15	-0.98	9,600	-
[9633]	25/12/30	1,527	1,563	1,524	1,525	+1	+0.07	12,500	-
[9633]	25/12/29	1,500	1,527	1,493	1,524	+37	+2.49	15,700	-
[9633]	25/12/26	1,477	1,487	1,460	1,487	+18	+1.23	13,000	-
[9633]	25/12/25	1,458	1,469	1,448	1,469	+23	+1.59	7,100	-
[9633]	25/12/24	1,439	1,461	1,439	1,446	-7	-0.48	7,800	-
[9633]	25/12/23	1,440	1,453	1,438	1,453	+11	+0.76	17,400	-
[9633]	25/12/22	1,430	1,445	1,430	1,442	+7	+0.49	14,600	-
[9633]	25/12/19	1,430	1,435	1,427	1,435	+5	+0.35	4,200	-
[9633]	25/12/18	1,416	1,433	1,416	1,430	-4	-0.28	11,100	-
[9633]	25/12/17	1,432	1,436	1,427	1,434	+2	+0.14	4,200	-
[9633]	25/12/16	1,432	1,437	1,430	1,432	-8	-0.56	4,200	-
[9633]	25/12/15	1,434	1,440	1,425	1,440	+6	+0.42	11,800	-
[9633]	25/12/12	1,436	1,436	1,430	1,434	+1	+0.07	2,800	-
[9633]	25/12/11	1,435	1,438	1,429	1,433	+1	+0.07	2,700	-
[9633]	25/12/10	1,440	1,442	1,432	1,432	-5	-0.35	3,500	-
[9633]	25/12/09	1,430	1,437	1,421	1,437	+6	+0.42	7,100	-
[9633]	25/12/08	1,432	1,432	1,429	1,431	0	0.00	3,600	-
[9633]	25/12/05	1,430	1,431	1,425	1,431	+1	+0.07	3,600	-
[9633]	25/12/04	1,430	1,435	1,425	1,430	0	0.00	5,200	-
[9633]	25/12/03	1,425	1,434	1,425	1,430	-2	-0.14	4,200	-
[9633]	25/12/02	1,432	1,432	1,422	1,432	0	0.00	4,800	-
[9633]	25/12/01	1,420	1,435	1,420	1,432	+7	+0.49	7,000	-
[9633]	25/11/28	1,431	1,432	1,421	1,425	-7	-0.49	7,800	-
[9633]	25/11/27	1,430	1,440	1,430	1,432	+4	+0.28	2,700	-
[9633]	25/11/26	1,435	1,437	1,426	1,428	-7	-0.49	10,500	-
[9633]	25/11/25	1,440	1,446	1,430	1,435	-16	-1.10	8,300	-
[9633]	25/11/21	1,472	1,475	1,451	1,451	-35	-2.36	8,000	-
[9633]	25/11/20	1,482	1,513	1,469	1,486	+4	+0.27	25,600	-
[9633]	25/11/19	1,419	1,510	1,417	1,482	+72	+5.11	68,000	-
[9633]	25/11/18	1,403	1,422	1,403	1,410	-4	-0.28	16,300	-
[9633]	25/11/17	1,412	1,422	1,408	1,414	-7	-0.49	7,900	-
[9633]	25/11/14	1,405	1,421	1,400	1,421	+12	+0.85	10,300	-
[9633]	25/11/13	1,406	1,414	1,406	1,409	-11	-0.77	9,900	-
[9633]	25/11/12	1,420	1,427	1,411	1,420	-6	-0.42	12,700	-
[9633]	25/11/11	1,419	1,426	1,414	1,426	+2	+0.14	8,500	-
[9633]	25/11/10	1,420	1,425	1,417	1,424	+4	+0.28	13,700	-
[9633]	25/11/07	1,432	1,432	1,414	1,420	-12	-0.84	3,300	-
[9633]	25/11/06	1,418	1,432	1,415	1,432	+6	+0.42	8,000	-
[9633]	25/11/05	1,420	1,427	1,415	1,426	-1	-0.07	8,100	-
[9633]	25/11/04	1,448	1,448	1,419	1,427	-21	-1.45	25,400	-
[9633]	25/10/31	1,414	1,450	1,414	1,448	+34	+2.40	37,200	-
[9633]	25/10/30	1,408	1,414	1,402	1,414	+3	+0.21	10,600	-
[9633]	25/10/29	1,408	1,411	1,402	1,411	-2	-0.14	7,500	-
[9633]	25/10/28	1,400	1,413	1,400	1,413	+12	+0.86	18,000	-
[9633]	25/10/27	1,401	1,406	1,400	1,401	-8	-0.57	13,200	-
[9633]	25/10/24	1,408	1,409	1,400	1,409	+1	+0.07	8,300	-
[9633]	25/10/23	1,400	1,408	1,400	1,408	+8	+0.57	10,600	-
[9633]	25/10/22	1,401	1,405	1,400	1,400	-4	-0.28	7,300	-
[9633]	25/10/21	1,404	1,406	1,400	1,404	-6	-0.43	7,200	-
[9633]	25/10/20	1,399	1,410	1,399	1,410	+11	+0.79	10,400	-
[9633]	25/10/17	1,400	1,405	1,399	1,399	-2	-0.14	7,400	-
[9633]	25/10/16	1,400	1,408	1,400	1,401	-4	-0.28	11,300	-
[9633]	25/10/15	1,397	1,407	1,397	1,405	+6	+0.43	7,600	-
[9633]	25/10/14	1,395	1,405	1,391	1,399	-5	-0.36	18,200	-
[9633]	25/10/10	1,397	1,410	1,396	1,404	+7	+0.50	15,000	-
[9633]	25/10/09	1,402	1,415	1,397	1,397	-9	-0.64	10,500	-
[9633]	25/10/08	1,399	1,415	1,399	1,406	+7	+0.50	12,100	-
[9633]	25/10/07	1,399	1,405	1,398	1,399	-2	-0.14	19,000	-
[9633]	25/10/06	1,401	1,405	1,397	1,401	+1	+0.07	25,000	-
[9633]	25/10/03	1,399	1,406	1,397	1,400	+1	+0.07	17,500	-
[9633]	25/10/02	1,399	1,402	1,395	1,399	0	0.00	17,700	-
[9633]	25/10/01	1,385	1,402	1,364	1,399	+7	+0.50	44,800	-
[9633]	25/09/30	1,386	1,410	1,381	1,392	+6	+0.43	36,900	-
[9633]	25/09/29	1,369	1,412	1,365	1,386	-43	-3.01	48,600	-
[9633]	25/09/26	1,408	1,429	1,406	1,429	+16	+1.13	34,200	-
[9633]	25/09/25	1,404	1,413	1,401	1,413	+5	+0.36	21,400	-
[9633]	25/09/24	1,402	1,408	1,399	1,408	+8	+0.57	19,700	-
[9633]	25/09/22	1,405	1,405	1,399	1,400	0	0.00	21,900	-
[9633]	25/09/19	1,400	1,403	1,393	1,400	0	0.00	31,900	-
[9633]	25/09/18	1,400	1,402	1,399	1,400	+2	+0.14	13,900	-
[9633]	25/09/17	1,402	1,410	1,398	1,398	-10	-0.71	28,200	-
[9633]	25/09/16	1,400	1,411	1,400	1,408	+8	+0.57	17,600	-
[9633]	25/09/12	1,400	1,406	1,400	1,400	+1	+0.07	15,900	-
[9633]	25/09/11	1,400	1,404	1,398	1,399	-1	-0.07	21,900	-
[9633]	25/09/10	1,399	1,405	1,398	1,400	+1	+0.07	17,700	-
[9633]	25/09/09	1,400	1,406	1,399	1,399	-2	-0.14	15,500	-
[9633]	25/09/08	1,403	1,406	1,399	1,401	+2	+0.14	13,200	-
[9633]	25/09/05	1,402	1,404	1,396	1,399	-3	-0.21	14,100	-