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
[9639]	26/10/29	2,310	2,314	2,295	2,314	+3.0	+0.13	2,600	51,428,769,792
[9639]	26/10/28	2,312	2,312	2,308	2,311	+7.0	+0.30	600	51,362,095,104
[9639]	26/10/27	2,336	2,336	2,302	2,304	-22.0	-0.95	5,200	51,206,520,832
[9639]	26/10/26	2,340	2,340	2,319	2,326	+12.0	+0.52	2,600	51,695,472,640
[9639]	26/10/23	2,306	2,317	2,290	2,314	+5.0	+0.22	3,800	51,428,769,792
[9639]	26/10/22	2,335	2,335	2,309	2,309	-26.0	-1.11	3,300	51,317,645,312
[9639]	26/10/21	2,325	2,335	2,325	2,335	+13.0	+0.56	1,700	51,895,496,704
[9639]	26/10/20	2,348	2,348	2,320	2,322	-1.0	-0.04	3,800	51,606,568,960
[9639]	26/10/19	2,290	2,339	2,290	2,323	-31.0	-1.32	12,900	51,628,793,856
[9639]	26/10/16	2,303	2,354	2,295	2,354	+49.0	+2.13	5,200	52,317,773,824
[9639]	26/10/15	2,334	2,335	2,305	2,305	-34.0	-1.45	4,900	51,228,745,728
[9639]	26/10/14	2,323	2,341	2,322	2,339	+16.0	+0.69	2,800	51,984,396,288
[9639]	26/10/13	2,303	2,326	2,293	2,323	+20.0	+0.87	2,500	51,628,793,856
[9639]	26/10/09	2,311	2,317	2,303	2,303	-8.0	-0.35	900	51,184,295,936
[9639]	26/10/08	2,347	2,350	2,311	2,311	-36.0	-1.53	6,700	51,362,095,104
[9639]	26/10/07	2,265	2,348	2,265	2,347	+77.0	+3.39	10,000	52,162,195,456
[9639]	26/10/06	2,259	2,284	2,259	2,270	+8.0	+0.35	6,300	50,450,866,176
[9639]	26/10/05	2,291	2,301	2,262	2,262	-25.0	-1.09	11,400	50,273,067,008
[9639]	26/10/02	2,328	2,330	2,287	2,287	-40.0	-1.72	5,400	50,828,693,504
[9639]	26/10/01	2,349	2,349	2,318	2,327	-3.0	-0.13	2,800	51,717,697,536
[9639]	26/09/30	2,352	2,356	2,330	2,330	-20.0	-0.85	5,500	51,784,372,224
[9639]	26/09/29	2,381	2,381	2,346	2,350	-54.0	-2.25	7,300	52,228,874,240
[9639]	26/09/28	2,419	2,419	2,389	2,404	+1.0	+0.04	14,800	53,429,026,816
[9639]	26/09/25	2,383	2,403	2,383	2,403	+20.0	+0.84	2,700	53,406,801,920
[9639]	26/09/24	2,418	2,418	2,380	2,383	+3.0	+0.13	11,600	52,962,299,904
[9639]	26/09/18	2,355	2,382	2,347	2,380	+30.0	+1.28	7,700	52,228,874,240
[9639]	26/09/17	2,357	2,364	2,345	2,350	-7.0	-0.30	5,400	52,228,874,240
[9639]	26/09/16	2,357	2,369	2,341	2,357	+10.0	+0.43	3,900	52,384,448,512
[9639]	26/09/15	2,338	2,367	2,338	2,347	-13.0	-0.55	5,700	52,162,195,456
[9639]	26/09/14	2,363	2,375	2,355	2,360	+8.0	+0.34	4,100	52,451,123,200
[9639]	26/09/11	2,355	2,399	2,334	2,352	-14.0	-0.59	10,600	52,273,324,032
[9639]	26/09/10	2,363	2,373	2,363	2,366	-17.0	-0.71	1,900	52,584,472,576
[9639]	26/09/09	2,375	2,385	2,359	2,383	+17.0	+0.72	5,600	52,962,299,904
[9639]	26/09/08	2,379	2,379	2,366	2,366	-20.0	-0.84	5,400	52,584,472,576
[9639]	26/09/07	2,384	2,390	2,376	2,386	0	+0.00	8,500	53,028,974,592
[9639]	26/09/04	2,404	2,404	2,385	2,386	+2.0	+0.08	2,200	53,028,974,592
[9639]	26/09/03	2,389	2,408	2,365	2,384	-5.0	-0.21	8,300	52,984,524,800
[9639]	26/09/02	2,389	2,390	2,376	2,389	+5.0	+0.21	8,700	53,095,649,280
[9639]	26/09/01	2,361	2,398	2,354	2,384	+23.0	+0.97	6,900	52,984,524,800
[9639]	26/08/31	2,360	2,366	2,351	2,361	+20.0	+0.85	7,400	52,473,348,096
[9639]	26/08/28	2,369	2,378	2,336	2,341	-6.0	-0.26	15,200	52,028,846,080
[9639]	26/08/27	2,365	2,365	2,340	2,347	+14.0	+0.60	5,400	52,162,195,456
[9639]	26/08/26	2,340	2,344	2,326	2,333	-1.0	-0.04	12,700	51,851,046,912
[9639]	26/08/25	2,344	2,344	2,332	2,334	-2.0	-0.09	9,000	51,873,271,808
[9639]	26/08/24	2,344	2,345	2,323	2,336	+10.0	+0.43	12,700	51,917,721,600
[9639]	26/08/21	2,316	2,331	2,303	2,326	+10.0	+0.43	9,200	51,695,472,640
[9639]	26/08/20	2,326	2,336	2,316	2,316	-10.0	-0.43	7,300	51,473,219,584
[9639]	26/08/19	2,389	2,389	2,326	2,326	-30.0	-1.27	7,000	51,695,472,640
[9639]	26/08/18	2,385	2,385	2,355	2,356	-29.0	-1.22	4,500	52,362,223,616
[9639]	26/08/17	2,351	2,385	2,341	2,385	+40	+1.71	17,200	-
[9639]	26/08/14	2,330	2,354	2,330	2,345	+15	+0.64	9,200	-
[9639]	26/08/13	2,326	2,360	2,323	2,330	0	0.00	8,100	-
[9639]	26/08/12	2,337	2,338	2,325	2,330	-2	-0.09	5,600	-
[9639]	26/08/10	2,363	2,363	2,326	2,332	-31	-1.31	14,800	-
[9639]	26/08/07	2,377	2,377	2,335	2,363	-2	-0.08	10,600	-
[9639]	26/08/06	2,316	2,400	2,299	2,365	+64	+2.78	37,400	-
[9639]	26/08/05	2,334	2,334	2,298	2,301	-33	-1.41	8,400	-
[9639]	26/08/04	2,311	2,340	2,311	2,334	+24	+1.04	1,500	-
[9639]	26/08/03	2,308	2,317	2,300	2,310	+6	+0.26	4,700	-
[9639]	26/07/31	2,318	2,349	2,291	2,304	0	0.00	12,800	-
[9639]	26/07/30	2,320	2,320	2,290	2,304	-16	-0.69	15,400	-
[9639]	26/07/29	2,326	2,380	2,289	2,320	+44	+1.93	42,900	-
[9639]	26/07/28	2,288	2,291	2,271	2,276	-12	-0.52	6,200	-
[9639]	26/07/27	2,265	2,289	2,248	2,288	+24	+1.06	27,300	-
[9639]	26/07/24	2,255	2,264	2,235	2,264	+8	+0.35	43,600	-
[9639]	26/07/23	2,249	2,354	2,243	2,256	0	0.00	23,400	-
[9639]	26/07/22	2,344	2,392	2,200	2,256	+12	+0.53	84,700	-
[9639]	26/07/21	2,260	2,261	2,236	2,244	-15	-0.66	17,100	-
[9639]	26/07/17	2,265	2,288	2,220	2,259	-20	-0.88	14,300	-
[9639]	26/07/16	2,280	2,283	2,264	2,279	-1	-0.04	4,400	-
[9639]	26/07/15	2,290	2,304	2,280	2,280	-10	-0.44	5,000	-
[9639]	26/07/14	2,280	2,291	2,276	2,290	+9	+0.39	3,000	-
[9639]	26/07/13	2,293	2,299	2,281	2,281	-12	-0.52	4,100	-
[9639]	26/07/10	2,294	2,306	2,282	2,293	-1	-0.04	3,200	-
[9639]	26/07/09	2,293	2,300	2,284	2,294	+1	+0.04	3,600	-
[9639]	26/07/08	2,294	2,300	2,281	2,293	-1	-0.04	2,800	-
[9639]	26/07/07	2,283	2,304	2,283	2,294	+5	+0.22	4,200	-
[9639]	26/07/06	2,288	2,300	2,274	2,289	0	0.00	6,500	-
[9639]	26/07/03	2,276	2,295	2,275	2,289	-3	-0.13	2,500	-
[9639]	26/07/02	2,291	2,294	2,261	2,292	-3	-0.13	1,000	-
[9639]	26/07/01	2,264	2,295	2,262	2,295	+33	+1.46	800	-
[9639]	26/06/30	2,312	2,312	2,260	2,262	0	0.00	6,300	-
[9639]	26/06/29	2,298	2,300	2,262	2,262	0	0.00	21,500	-
[9639]	26/06/26	2,268	2,269	2,250	2,262	+11	+0.49	8,900	-
[9639]	26/06/25	2,239	2,262	2,238	2,251	+12	+0.54	12,900	-
[9639]	26/06/24	2,239	2,260	2,239	2,239	0	0.00	10,000	-
[9639]	26/06/23	2,229	2,269	2,200	2,239	+39	+1.77	10,100	-
[9639]	26/06/22	2,224	2,224	2,154	2,200	-22	-0.99	3,600	-
[9639]	26/06/19	2,222	2,233	2,215	2,222	0	0.00	1,100	-
[9639]	26/06/18	2,225	2,230	2,214	2,222	-3	-0.13	5,300	-
[9639]	26/06/17	2,230	2,230	2,200	2,225	+18	+0.82	2,800	-
[9639]	26/06/16	2,211	2,227	2,188	2,207	+7	+0.32	4,300	-
[9639]	26/06/15	2,196	2,211	2,155	2,200	+50	+2.33	7,300	-
[9639]	26/06/12	2,168	2,168	2,133	2,150	+20	+0.94	7,100	-
[9639]	26/06/11	2,131	2,148	2,130	2,130	-11	-0.51	700	-
[9639]	26/06/10	2,219	2,219	2,140	2,141	+1	+0.05	14,000	-
[9639]	26/06/09	2,171	2,173	2,130	2,140	+11	+0.52	1,900	-
[9639]	26/06/08	2,139	2,141	2,121	2,129	-10	-0.47	4,300	-
[9639]	26/06/05	2,138	2,139	2,130	2,139	+1	+0.05	1,900	-
[9639]	26/06/04	2,126	2,138	2,121	2,138	+10	+0.47	2,900	-
[9639]	26/06/03	2,140	2,140	2,125	2,128	-12	-0.56	4,500	-
[9639]	26/06/02	2,148	2,148	2,129	2,140	-8	-0.37	8,000	-
[9639]	26/06/01	2,147	2,154	2,130	2,148	0	0.00	3,600	-
[9639]	26/05/29	2,152	2,166	2,148	2,148	-6	-0.28	4,200	-
[9639]	26/05/28	2,156	2,158	2,151	2,154	-2	-0.09	3,800	-
[9639]	26/05/27	2,173	2,173	2,150	2,156	-13	-0.60	2,200	-
[9639]	26/05/26	2,167	2,175	2,135	2,169	+15	+0.70	5,400	-
[9639]	26/05/25	2,150	2,161	2,150	2,154	+5	+0.23	4,400	-
[9639]	26/05/22	2,150	2,150	2,132	2,149	-1.0	-0.05	7,000	-
[9639]	26/05/21	2,156	2,159	2,140	2,150	-6.0	-0.28	5,500	-
[9639]	26/05/20	2,152	2,158	2,137	2,156	+6.0	+0.28	19,100	-
[9639]	26/05/19	2,179	2,179	2,139	2,150	0	+0.00	8,700	-
[9639]	26/05/18	2,181	2,187	2,130	2,150	-28.0	-1.29	13,300	-
[9639]	26/05/15	2,204	2,204	2,140	2,178	-26.0	-1.18	8,700	-
[9639]	26/05/14	2,201	2,219	2,201	2,204	-22.0	-0.99	5,200	-
[9639]	26/05/13	2,245	2,263	2,226	2,226	+11.0	+0.50	14,300	-
[9639]	26/05/12	2,170	2,215	2,143	2,215	+66.0	+3.07	26,500	-
[9639]	26/05/11	2,140	2,165	2,130	2,149	+19.0	+0.89	11,300	-
[9639]	26/05/08	2,136	2,136	2,126	2,130	-6.0	-0.28	6,700	-
[9639]	26/05/07	2,152	2,154	2,135	2,136	-19.0	-0.88	6,900	-
[9639]	26/05/01	2,158	2,158	2,138	2,155	+2.0	+0.09	3,600	-
[9639]	26/04/30	2,154	2,164	2,152	2,153	-7.0	-0.32	2,200	-
[9639]	26/04/28	2,179	2,179	2,159	2,160	-4.0	-0.18	5,700	-
[9639]	26/04/27	2,174	2,176	2,157	2,164	+4	+0.19	6,400	-
[9639]	26/04/24	2,178	2,178	2,156	2,160	0	0.00	4,300	-
[9639]	26/04/23	2,182	2,182	2,160	2,160	-22	-1.01	2,900	-
[9639]	26/04/22	2,180	2,182	2,166	2,182	+7	+0.32	1,700	-
[9639]	26/04/21	2,190	2,198	2,162	2,175	+5	+0.23	9,700	-
[9639]	26/04/20	2,198	2,200	2,169	2,170	0	0.00	4,900	-
[9639]	26/04/17	2,162	2,170	2,161	2,170	+6	+0.28	1,600	-
[9639]	26/04/16	2,150	2,175	2,145	2,164	+13	+0.60	3,000	-
[9639]	26/04/15	2,151	2,169	2,150	2,151	0	0.00	1,500	-
[9639]	26/04/14	2,171	2,178	2,151	2,151	-7	-0.32	2,500	-
[9639]	26/04/13	2,187	2,187	2,153	2,158	-5	-0.23	6,800	-
[9639]	26/04/10	2,184	2,184	2,162	2,163	-21	-0.96	1,200	-
[9639]	26/04/09	2,176	2,201	2,175	2,184	+11	+0.51	15,600	-
[9639]	26/04/08	2,169	2,173	2,150	2,173	+4	+0.18	4,600	-
[9639]	26/04/07	2,165	2,169	2,156	2,169	+4	+0.18	2,200	-
[9639]	26/04/06	2,169	2,179	2,161	2,165	+17	+0.79	1,100	-
[9639]	26/04/03	2,137	2,180	2,137	2,148	+11	+0.51	1,800	-
[9639]	26/04/02	2,175	2,175	2,134	2,137	-39	-1.79	4,100	-
[9639]	26/04/01	2,164	2,184	2,150	2,176	+11	+0.51	5,500	-
[9639]	26/03/31	2,155	2,195	2,151	2,165	-2	-0.09	900	-
[9639]	26/03/30	2,150	2,177	2,150	2,167	-72	-3.22	2,600	-
[9639]	26/03/27	2,230	2,239	2,220	2,239	+9	+0.40	1,300	-
[9639]	26/03/26	2,240	2,246	2,221	2,230	+2	+0.09	2,400	-
[9639]	26/03/25	2,215	2,237	2,206	2,228	+13	+0.59	1,800	-
[9639]	26/03/24	2,179	2,225	2,179	2,215	+38	+1.75	2,100	-
[9639]	26/03/23	2,262	2,262	2,168	2,177	-35	-1.58	8,800	-
[9639]	26/03/19	2,212	2,241	2,206	2,212	-2	-0.09	4,900	-
[9639]	26/03/18	2,210	2,216	2,210	2,214	+4	+0.18	1,100	-
[9639]	26/03/17	2,219	2,228	2,208	2,210	-9	-0.41	1,700	-
[9639]	26/03/16	2,240	2,240	2,217	2,219	-17	-0.76	2,800	-
[9639]	26/03/13	2,232	2,236	2,225	2,236	+3	+0.13	4,400	-
[9639]	26/03/12	2,252	2,259	2,233	2,233	-19	-0.84	1,600	-
[9639]	26/03/11	2,251	2,265	2,245	2,252	-11	-0.49	2,700	-
[9639]	26/03/10	2,236	2,263	2,230	2,263	+32	+1.43	3,000	-
[9639]	26/03/09	2,256	2,256	2,206	2,231	-36	-1.59	7,300	-
[9639]	26/03/06	2,267	2,269	2,248	2,267	-1	-0.04	3,400	-
[9639]	26/03/05	2,276	2,285	2,263	2,268	+15	+0.67	8,300	-
[9639]	26/03/04	2,255	2,255	2,214	2,253	-5	-0.22	16,400	-
[9639]	26/03/03	2,262	2,269	2,258	2,258	-4	-0.18	6,900	-
[9639]	26/03/02	2,255	2,262	2,235	2,262	-11	-0.48	10,800	-
[9639]	26/02/27	2,273	2,275	2,256	2,273	-3	-0.13	2,900	-
[9639]	26/02/26	2,286	2,288	2,200	2,276	+10	+0.44	9,400	-
[9639]	26/02/25	2,229	2,266	2,229	2,266	+37	+1.66	5,700	-
[9639]	26/02/24	2,237	2,237	2,221	2,229	-6	-0.27	2,700	-
[9639]	26/02/20	2,204	2,235	2,204	2,235	+25	+1.13	4,700	-
[9639]	26/02/19	2,201	2,210	2,192	2,210	+13	+0.59	10,900	-
[9639]	26/02/18	2,186	2,206	2,186	2,197	+11	+0.50	6,300	-
[9639]	26/02/17	2,181	2,186	2,179	2,186	+11	+0.51	3,900	-
[9639]	26/02/16	2,159	2,183	2,159	2,175	+18	+0.83	4,100	-
[9639]	26/02/13	2,169	2,169	2,152	2,157	-20	-0.92	7,300	-
[9639]	26/02/12	2,168	2,180	2,167	2,177	+4	+0.18	5,900	-
[9639]	26/02/10	2,167	2,174	2,150	2,173	+6	+0.28	6,400	-
[9639]	26/02/09	2,153	2,173	2,153	2,167	+19	+0.88	4,800	-
[9639]	26/02/06	2,139	2,157	2,139	2,148	+7	+0.33	3,600	-
[9639]	26/02/05	2,157	2,157	2,136	2,141	-2	-0.09	8,600	-
[9639]	26/02/04	2,137	2,143	2,137	2,143	0	0.00	1,500	-
[9639]	26/02/03	2,146	2,158	2,128	2,143	+5	+0.23	7,800	-
[9639]	26/02/02	2,137	2,139	2,128	2,138	+11	+0.52	3,200	-
[9639]	26/01/30	2,128	2,130	2,127	2,127	-1	-0.05	1,400	-
[9639]	26/01/29	2,131	2,131	2,128	2,128	-4	-0.19	1,400	-
[9639]	26/01/28	2,146	2,147	2,129	2,132	+1	+0.05	6,800	-
[9639]	26/01/27	2,130	2,131	2,126	2,131	+2	+0.09	900	-
[9639]	26/01/26	2,148	2,148	2,125	2,129	-5	-0.23	5,600	-
[9639]	26/01/23	2,128	2,136	2,128	2,134	+5	+0.23	1,700	-
[9639]	26/01/22	2,139	2,139	2,125	2,129	-4	-0.19	2,200	-
[9639]	26/01/21	2,140	2,140	2,122	2,133	-7	-0.33	2,400	-
[9639]	26/01/20	2,136	2,144	2,124	2,140	+10	+0.47	2,500	-
[9639]	26/01/19	2,138	2,140	2,122	2,130	-6	-0.28	6,400	-
[9639]	26/01/16	2,125	2,138	2,125	2,136	+8	+0.38	1,400	-
[9639]	26/01/15	2,138	2,138	2,126	2,128	-10	-0.47	2,700	-
[9639]	26/01/14	2,124	2,138	2,124	2,138	+8	+0.38	2,400	-
[9639]	26/01/13	2,134	2,134	2,111	2,130	+16	+0.76	4,700	-
[9639]	26/01/09	2,110	2,114	2,103	2,114	+4	+0.19	2,500	-
[9639]	26/01/08	2,116	2,117	2,110	2,110	-6	-0.28	3,200	-
[9639]	26/01/07	2,130	2,130	2,115	2,116	-18	-0.84	4,600	-
[9639]	26/01/06	2,140	2,145	2,134	2,134	-1	-0.05	4,000	-
[9639]	26/01/05	2,150	2,150	2,134	2,135	+7	+0.33	4,400	-
[9639]	25/12/30	2,120	2,130	2,120	2,128	+8	+0.38	1,400	-
[9639]	25/12/29	2,106	2,120	2,100	2,120	+25	+1.19	6,400	-
[9639]	25/12/26	2,108	2,108	2,091	2,095	-8	-0.38	4,200	-
[9639]	25/12/25	2,111	2,111	2,093	2,103	-8	-0.38	3,700	-
[9639]	25/12/24	2,119	2,119	2,110	2,111	-8	-0.38	2,800	-
[9639]	25/12/23	2,119	2,121	2,114	2,119	+5	+0.24	2,100	-
[9639]	25/12/22	2,112	2,120	2,111	2,114	+10	+0.48	4,600	-
[9639]	25/12/19	2,078	2,108	2,078	2,104	+26	+1.25	9,100	-
[9639]	25/12/18	2,083	2,096	2,062	2,078	-2	-0.10	5,700	-
[9639]	25/12/17	2,058	2,084	2,051	2,080	+33	+1.61	6,400	-
[9639]	25/12/16	2,045	2,047	2,037	2,047	+11	+0.54	5,600	-
[9639]	25/12/15	2,035	2,037	2,007	2,036	+7	+0.34	11,800	-
[9639]	25/12/12	2,033	2,033	2,018	2,029	+11	+0.55	9,900	-
[9639]	25/12/11	2,035	2,035	2,014	2,018	-10	-0.49	7,400	-
[9639]	25/12/10	2,034	2,037	2,021	2,028	+5	+0.25	5,300	-
[9639]	25/12/09	2,038	2,048	2,023	2,023	+8	+0.40	12,100	-
[9639]	25/12/08	2,011	2,018	2,011	2,015	+4	+0.20	5,600	-
[9639]	25/12/05	2,029	2,031	2,009	2,011	+2	+0.10	11,500	-
[9639]	25/12/04	2,023	2,024	2,008	2,009	-1	-0.05	6,500	-
[9639]	25/12/03	2,019	2,028	2,010	2,010	+2	+0.10	7,900	-
[9639]	25/12/02	2,011	2,012	2,004	2,008	-1	-0.05	3,600	-
[9639]	25/12/01	2,021	2,021	2,004	2,009	-3	-0.15	6,500	-
[9639]	25/11/28	2,014	2,015	2,007	2,012	-2	-0.10	5,200	-
[9639]	25/11/27	2,016	2,019	2,011	2,014	-8	-0.40	2,400	-
[9639]	25/11/26	2,037	2,037	2,012	2,022	0	0.00	6,300	-
[9639]	25/11/25	2,005	2,023	2,005	2,022	+23	+1.15	8,300	-
[9639]	25/11/21	1,991	2,000	1,991	1,999	+8	+0.40	7,200	-
[9639]	25/11/20	1,996	2,005	1,991	1,991	0	0.00	6,900	-
[9639]	25/11/19	1,992	1,996	1,990	1,991	-1	-0.05	7,500	-
[9639]	25/11/18	2,000	2,000	1,991	1,992	-6	-0.30	5,100	-
[9639]	25/11/17	2,000	2,000	1,995	1,998	-1	-0.05	2,000	-
[9639]	25/11/14	2,000	2,004	1,996	1,999	+3	+0.15	11,400	-
[9639]	25/11/13	1,995	2,013	1,991	1,996	-1	-0.05	8,400	-
[9639]	25/11/12	2,000	2,000	1,982	1,997	0	0.00	4,500	-
[9639]	25/11/11	1,995	1,997	1,984	1,997	+3	+0.15	6,400	-
[9639]	25/11/10	2,011	2,011	1,992	1,994	-2	-0.10	8,700	-
[9639]	25/11/07	1,993	1,996	1,969	1,996	+3	+0.15	20,600	-
[9639]	25/11/06	1,995	1,996	1,984	1,993	-5	-0.25	9,100	-
[9639]	25/11/05	2,007	2,007	1,990	1,998	+8	+0.40	8,000	-
[9639]	25/11/04	2,001	2,011	1,902	1,990	-17	-0.85	84,500	-
[9639]	25/10/31	2,026	2,026	1,920	2,007	-19	-0.94	28,000	-
[9639]	25/10/30	2,030	2,030	2,024	2,026	-6	-0.30	3,300	-
[9639]	25/10/29	2,037	2,037	2,032	2,032	-8	-0.39	1,800	-
[9639]	25/10/28	2,041	2,047	2,037	2,040	-1	-0.05	9,900	-
[9639]	25/10/27	2,047	2,047	2,037	2,041	-2	-0.10	8,400	-
[9639]	25/10/24	2,040	2,043	2,036	2,043	+9	+0.44	7,000	-
[9639]	25/10/23	2,026	2,034	2,026	2,034	+6	+0.30	5,800	-
[9639]	25/10/22	2,026	2,035	2,024	2,028	+1	+0.05	9,300	-
[9639]	25/10/21	2,024	2,027	2,022	2,027	+4	+0.20	3,800	-
[9639]	25/10/20	2,025	2,035	2,022	2,023	-1	-0.05	7,900	-
[9639]	25/10/17	2,031	2,032	2,022	2,024	-8	-0.39	2,600	-
[9639]	25/10/16	2,044	2,046	2,030	2,032	+2	+0.10	3,600	-
[9639]	25/10/15	2,030	2,030	2,021	2,030	-6	-0.29	11,400	-
[9639]	25/10/14	2,041	2,041	2,022	2,036	-12	-0.59	6,200	-
[9639]	25/10/10	2,052	2,052	2,045	2,048	-10	-0.49	1,200	-
[9639]	25/10/09	2,046	2,058	2,039	2,058	+9	+0.44	20,300	-
[9639]	25/10/08	2,048	2,051	2,046	2,049	+4	+0.20	3,100	-
[9639]	25/10/07	2,050	2,051	2,045	2,045	-5	-0.24	8,800	-
[9639]	25/10/06	2,050	2,051	2,045	2,050	0	0.00	18,900	-
[9639]	25/10/03	2,049	2,050	2,045	2,050	0	0.00	4,800	-
[9639]	25/10/02	2,063	2,063	2,050	2,050	-3	-0.15	4,700	-
[9639]	25/10/01	2,063	2,065	2,053	2,053	-12	-0.58	11,600	-
[9639]	25/09/30	2,055	2,065	2,055	2,065	+12	+0.58	4,400	-
[9639]	25/09/29	2,050	2,070	2,050	2,053	-17	-0.82	4,200	-
[9639]	25/09/26	2,071	2,071	2,066	2,070	+6	+0.29	5,200	-
[9639]	25/09/25	2,056	2,069	2,055	2,064	+9	+0.44	11,700	-
[9639]	25/09/24	2,055	2,055	2,053	2,055	+2	+0.10	4,800	-
[9639]	25/09/22	2,048	2,054	2,048	2,053	+3	+0.15	7,200	-
[9639]	25/09/19	2,050	2,054	2,047	2,050	0	0.00	17,900	-
[9639]	25/09/18	2,051	2,055	2,047	2,050	-5	-0.24	19,600	-
[9639]	25/09/17	2,053	2,058	2,050	2,055	+5	+0.24	9,400	-
[9639]	25/09/16	2,061	2,062	2,039	2,050	-9	-0.44	15,200	-
[9639]	25/09/12	2,070	2,070	2,059	2,059	-7	-0.34	9,500	-
[9639]	25/09/11	2,066	2,070	2,064	2,066	-1	-0.05	1,500	-
[9639]	25/09/10	2,069	2,070	2,067	2,067	-3	-0.14	7,000	-
[9639]	25/09/09	2,073	2,073	2,067	2,070	+1	+0.05	3,000	-
[9639]	25/09/08	2,072	2,073	2,060	2,069	-1	-0.05	6,300	-
[9639]	25/09/05	2,067	2,070	2,067	2,070	+1	+0.05	2,300	-