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
[9640]	26/10/29	1,820	1,820	1,785	1,809	-23.0	-1.26	54,100	29,304,672,256
[9640]	26/10/28	1,880	1,897	1,765	1,832	-66.0	-3.48	125,900	29,677,258,752
[9640]	26/10/27	1,877	2,055	1,850	1,898	+12.0	+0.64	435,900	30,746,417,152
[9640]	26/10/26	1,933	1,969	1,857	1,886	-46.0	-2.38	155,700	30,552,025,088
[9640]	26/10/23	1,984	2,069	1,900	1,932	-302.0	-13.52	302,100	31,297,196,032
[9640]	26/10/22	2,370	2,550	2,030	2,234	+64.0	+2.95	768,000	36,189,409,280
[9640]	26/10/21	1,929	2,280	1,925	2,170	+230.0	+11.86	247,200	35,152,646,144
[9640]	26/10/20	1,945	1,945	1,925	1,940	-5.0	-0.26	1,100	31,426,791,424
[9640]	26/10/19	1,926	1,945	1,926	1,945	+5.0	+0.26	1,500	31,507,787,776
[9640]	26/10/16	1,930	1,952	1,930	1,940	+15.0	+0.78	2,100	31,426,791,424
[9640]	26/10/15	1,939	1,940	1,925	1,925	-14.0	-0.72	2,200	31,183,800,320
[9640]	26/10/14	1,935	1,939	1,933	1,939	+3.0	+0.15	1,700	31,410,591,744
[9640]	26/10/13	1,931	1,936	1,925	1,936	+6.0	+0.31	2,600	31,361,994,752
[9640]	26/10/09	1,917	1,930	1,917	1,930	+10.0	+0.52	700	31,264,796,672
[9640]	26/10/08	1,921	1,950	1,915	1,920	+2.0	+0.10	4,200	31,102,803,968
[9640]	26/10/07	1,923	1,940	1,916	1,918	-21.0	-1.08	3,000	31,070,404,608
[9640]	26/10/06	1,930	1,943	1,913	1,939	-2.0	-0.10	1,700	31,410,591,744
[9640]	26/10/05	1,941	1,954	1,930	1,941	-15.0	-0.77	2,400	31,442,991,104
[9640]	26/10/02	1,959	1,959	1,949	1,956	+7.0	+0.36	1,800	31,685,982,208
[9640]	26/10/01	1,920	1,949	1,914	1,949	+2.0	+0.10	2,300	31,572,586,496
[9640]	26/09/30	1,912	1,950	1,912	1,947	+9.0	+0.46	1,200	31,540,187,136
[9640]	26/09/29	1,930	1,964	1,916	1,938	-22.0	-1.12	7,500	31,394,392,064
[9640]	26/09/28	1,954	1,964	1,954	1,960	+13.0	+0.67	1,300	31,750,778,880
[9640]	26/09/25	1,957	1,967	1,947	1,947	-16.0	-0.82	3,200	31,540,187,136
[9640]	26/09/24	1,981	1,982	1,946	1,963	-26.0	-1.31	8,900	31,799,377,920
[9640]	26/09/18	1,991	1,993	1,973	1,989	+15.0	+0.76	2,300	31,977,570,304
[9640]	26/09/17	1,973	1,993	1,973	1,974	-18.0	-0.90	3,100	31,977,570,304
[9640]	26/09/16	1,983	1,992	1,962	1,992	+9.0	+0.45	600	32,269,158,400
[9640]	26/09/15	1,971	1,984	1,938	1,983	+16.0	+0.81	5,700	32,123,365,376
[9640]	26/09/14	1,968	1,968	1,932	1,967	+2.0	+0.10	5,500	31,864,174,592
[9640]	26/09/11	1,975	1,975	1,911	1,965	-10.0	-0.51	2,500	31,831,775,232
[9640]	26/09/10	1,979	1,979	1,890	1,975	-6.0	-0.30	10,600	31,993,769,984
[9640]	26/09/09	1,971	1,981	1,971	1,981	+6.0	+0.30	2,800	32,090,966,016
[9640]	26/09/08	1,976	1,979	1,974	1,975	+1.0	+0.05	1,500	31,993,769,984
[9640]	26/09/07	1,986	1,987	1,971	1,974	-12.0	-0.60	7,300	31,977,570,304
[9640]	26/09/04	1,976	1,994	1,970	1,986	+4.0	+0.20	8,800	32,171,962,368
[9640]	26/09/03	1,992	1,999	1,975	1,982	-11.0	-0.55	12,200	32,107,165,696
[9640]	26/09/02	2,009	2,010	1,993	1,993	-16.0	-0.80	7,600	32,285,358,080
[9640]	26/09/01	2,009	2,009	2,005	2,009	-1.0	-0.05	2,900	32,544,548,864
[9640]	26/08/31	2,015	2,020	2,003	2,010	-15.0	-0.74	3,200	32,560,748,544
[9640]	26/08/28	2,015	2,047	2,014	2,025	+15.0	+0.75	6,100	32,803,737,600
[9640]	26/08/27	2,007	2,013	2,004	2,010	-4.0	-0.20	2,200	32,560,748,544
[9640]	26/08/26	2,000	2,017	2,000	2,014	+2.0	+0.10	1,500	32,625,545,216
[9640]	26/08/25	2,007	2,019	2,007	2,012	+14.0	+0.70	2,000	32,593,145,856
[9640]	26/08/24	2,002	2,005	1,997	1,998	-4.0	-0.20	3,000	32,366,354,432
[9640]	26/08/21	2,000	2,005	2,000	2,002	+3.0	+0.15	2,200	32,431,153,152
[9640]	26/08/20	1,991	2,005	1,987	1,999	+8.0	+0.40	5,300	32,382,554,112
[9640]	26/08/19	1,999	2,012	1,990	1,991	-19.0	-0.95	8,700	32,252,958,720
[9640]	26/08/18	2,011	2,012	2,003	2,010	+5.0	+0.25	1,800	32,560,748,544
[9640]	26/08/17	2,015	2,015	2,005	2,005	-12	-0.59	1,800	-
[9640]	26/08/14	2,003	2,019	2,003	2,017	+12	+0.60	7,000	-
[9640]	26/08/13	1,999	2,012	1,999	2,005	-13	-0.64	6,800	-
[9640]	26/08/12	2,018	2,020	2,010	2,018	-4	-0.20	3,800	-
[9640]	26/08/10	2,020	2,022	2,010	2,022	+6	+0.30	1,000	-
[9640]	26/08/07	2,020	2,020	2,009	2,016	-4	-0.20	3,200	-
[9640]	26/08/06	2,030	2,039	2,010	2,020	-7	-0.35	3,800	-
[9640]	26/08/05	2,022	2,032	2,019	2,027	-17	-0.83	9,300	-
[9640]	26/08/04	2,021	2,044	2,021	2,044	-16	-0.78	6,900	-
[9640]	26/08/03	2,050	2,064	2,050	2,060	-9	-0.43	2,100	-
[9640]	26/07/31	1,997	2,080	1,997	2,069	-8	-0.39	12,600	-
[9640]	26/07/30	2,045	2,080	2,045	2,077	0	0.00	7,300	-
[9640]	26/07/29	2,031	2,088	2,031	2,077	-2	-0.10	7,900	-
[9640]	26/07/28	2,051	2,079	2,051	2,079	+2	+0.10	2,100	-
[9640]	26/07/27	2,024	2,077	2,024	2,077	+3	+0.14	4,300	-
[9640]	26/07/24	2,040	2,074	2,037	2,074	+23	+1.12	2,300	-
[9640]	26/07/23	2,070	2,095	2,032	2,051	-39	-1.87	2,600	-
[9640]	26/07/22	2,090	2,119	2,090	2,090	-14	-0.67	2,400	-
[9640]	26/07/21	2,147	2,147	2,104	2,104	+4	+0.19	600	-
[9640]	26/07/17	2,106	2,155	2,089	2,100	-101	-4.59	1,800	-
[9640]	26/07/16	2,225	2,235	2,201	2,201	-24	-1.08	1,800	-
[9640]	26/07/15	2,222	2,234	2,222	2,225	-9	-0.40	6,600	-
[9640]	26/07/14	2,220	2,239	2,220	2,234	+13	+0.59	2,000	-
[9640]	26/07/13	2,231	2,240	2,220	2,221	+6	+0.27	1,600	-
[9640]	26/07/10	2,179	2,222	2,179	2,215	+40	+1.84	3,700	-
[9640]	26/07/09	2,150	2,175	2,145	2,175	+25	+1.16	1,300	-
[9640]	26/07/08	2,145	2,150	2,143	2,150	+5	+0.23	2,200	-
[9640]	26/07/07	2,144	2,145	2,101	2,145	+3	+0.14	1,400	-
[9640]	26/07/06	2,095	2,143	2,095	2,142	+62	+2.98	2,900	-
[9640]	26/07/03	2,036	2,080	2,035	2,080	+31	+1.51	1,900	-
[9640]	26/07/02	2,055	2,055	2,006	2,049	+44	+2.19	2,600	-
[9640]	26/07/01	2,021	2,025	2,000	2,005	-35	-1.72	4,100	-
[9640]	26/06/30	2,040	2,040	2,020	2,040	+24	+1.19	600	-
[9640]	26/06/29	2,040	2,045	2,016	2,016	-12	-0.59	500	-
[9640]	26/06/26	2,021	2,028	2,015	2,028	+7	+0.35	1,200	-
[9640]	26/06/25	2,030	2,030	2,021	2,021	-8	-0.39	400	-
[9640]	26/06/24	2,027	2,030	2,020	2,029	-21	-1.02	1,600	-
[9640]	26/06/23	2,030	2,055	2,030	2,050	+14	+0.69	1,600	-
[9640]	26/06/22	2,033	2,050	2,030	2,036	-35	-1.69	2,600	-
[9640]	26/06/19	2,099	2,099	2,071	2,071	-28	-1.33	700	-
[9640]	26/06/18	2,089	2,099	2,068	2,099	+10	+0.48	900	-
[9640]	26/06/17	2,101	2,101	2,000	2,089	-24	-1.14	9,500	-
[9640]	26/06/16	2,125	2,125	2,113	2,113	-13	-0.61	300	-
[9640]	26/06/15	2,129	2,130	2,100	2,126	+8	+0.38	2,700	-
[9640]	26/06/12	2,120	2,120	2,093	2,118	+28	+1.34	1,700	-
[9640]	26/06/11	2,089	2,094	2,060	2,090	+30	+1.46	900	-
[9640]	26/06/10	2,110	2,110	2,056	2,060	-39	-1.86	2,500	-
[9640]	26/06/09	2,091	2,100	2,091	2,099	-1	-0.05	900	-
[9640]	26/06/08	2,097	2,103	2,075	2,100	-41	-1.91	3,900	-
[9640]	26/06/05	2,080	2,141	2,075	2,141	+66	+3.18	1,500	-
[9640]	26/06/04	2,071	2,134	2,071	2,075	+11	+0.53	1,300	-
[9640]	26/06/03	2,060	2,090	2,056	2,064	-2	-0.10	4,200	-
[9640]	26/06/02	2,071	2,071	2,050	2,066	-4	-0.19	1,600	-
[9640]	26/06/01	2,053	2,070	2,030	2,070	+9	+0.44	2,000	-
[9640]	26/05/29	2,049	2,062	2,049	2,061	+56	+2.79	3,000	-
[9640]	26/05/28	1,993	2,010	1,990	2,005	+5	+0.25	2,000	-
[9640]	26/05/27	2,050	2,050	1,955	2,000	-72	-3.47	14,200	-
[9640]	26/05/26	2,099	2,099	2,072	2,072	-48	-2.26	2,900	-
[9640]	26/05/25	2,150	2,155	2,039	2,120	-50	-2.30	8,900	-
[9640]	26/05/22	2,153	2,180	2,150	2,170	-16.0	-0.73	2,600	-
[9640]	26/05/21	2,174	2,191	2,160	2,186	+1.0	+0.05	1,800	-
[9640]	26/05/20	2,189	2,196	2,160	2,185	-29.0	-1.31	1,300	-
[9640]	26/05/19	2,212	2,215	2,200	2,214	+19.0	+0.87	1,000	-
[9640]	26/05/18	2,192	2,199	2,150	2,195	-15.0	-0.68	2,900	-
[9640]	26/05/15	2,242	2,242	2,151	2,210	-6.0	-0.27	3,300	-
[9640]	26/05/14	2,250	2,255	2,160	2,216	-94.0	-4.07	6,700	-
[9640]	26/05/13	2,258	2,310	2,250	2,310	+26.0	+1.14	6,200	-
[9640]	26/05/12	2,270	2,299	2,251	2,284	+33.0	+1.47	2,600	-
[9640]	26/05/11	2,265	2,295	2,200	2,251	-14.0	-0.62	2,700	-
[9640]	26/05/08	2,282	2,282	2,265	2,265	-34.0	-1.48	2,700	-
[9640]	26/05/07	2,315	2,315	2,281	2,299	+18.0	+0.79	2,200	-
[9640]	26/05/01	2,316	2,316	2,281	2,281	-19.0	-0.83	2,400	-
[9640]	26/04/30	2,307	2,307	2,300	2,300	-20.0	-0.86	2,000	-
[9640]	26/04/28	2,300	2,346	2,300	2,320	+17.0	+0.74	1,400	-
[9640]	26/04/27	2,330	2,333	2,295	2,303	-24	-1.03	3,200	-
[9640]	26/04/24	2,328	2,333	2,308	2,327	-1	-0.04	1,700	-
[9640]	26/04/23	2,258	2,328	2,258	2,328	+38	+1.66	1,400	-
[9640]	26/04/22	2,330	2,338	2,290	2,290	-40	-1.72	4,100	-
[9640]	26/04/21	2,354	2,354	2,330	2,330	-40	-1.69	900	-
[9640]	26/04/20	2,366	2,370	2,325	2,370	+30	+1.28	4,900	-
[9640]	26/04/17	2,327	2,349	2,327	2,340	+13	+0.56	800	-
[9640]	26/04/16	2,345	2,350	2,327	2,327	-18	-0.77	700	-
[9640]	26/04/15	2,343	2,346	2,310	2,345	-5	-0.21	4,900	-
[9640]	26/04/14	2,325	2,350	2,315	2,350	+23	+0.99	2,700	-
[9640]	26/04/13	2,333	2,333	2,321	2,327	+3	+0.13	1,000	-
[9640]	26/04/10	2,319	2,334	2,304	2,324	+5	+0.22	3,000	-
[9640]	26/04/09	2,320	2,341	2,313	2,319	-1	-0.04	2,500	-
[9640]	26/04/08	2,303	2,332	2,288	2,320	+1	+0.04	4,400	-
[9640]	26/04/07	2,345	2,345	2,274	2,319	+21	+0.91	1,100	-
[9640]	26/04/06	2,268	2,298	2,260	2,298	+34	+1.50	5,100	-
[9640]	26/04/03	2,272	2,286	2,264	2,264	-9	-0.40	1,600	-
[9640]	26/04/02	2,290	2,320	2,231	2,273	0	0.00	6,700	-
[9640]	26/04/01	2,270	2,300	2,270	2,273	+3	+0.13	2,400	-
[9640]	26/03/31	2,249	2,270	2,220	2,270	+10	+0.44	2,200	-
[9640]	26/03/30	2,211	2,271	2,211	2,260	-53	-2.29	2,200	-
[9640]	26/03/27	2,276	2,340	2,266	2,313	+38	+1.67	2,400	-
[9640]	26/03/26	2,290	2,300	2,275	2,275	-28	-1.22	2,600	-
[9640]	26/03/25	2,279	2,331	2,279	2,303	+14	+0.61	5,100	-
[9640]	26/03/24	2,319	2,319	2,230	2,289	+70	+3.15	4,800	-
[9640]	26/03/23	2,266	2,332	2,210	2,219	-145	-6.13	11,100	-
[9640]	26/03/19	2,394	2,394	2,352	2,364	-31	-1.29	1,400	-
[9640]	26/03/18	2,416	2,416	2,328	2,395	-2	-0.08	3,400	-
[9640]	26/03/17	2,400	2,400	2,352	2,397	+47	+2.00	1,200	-
[9640]	26/03/16	2,332	2,350	2,300	2,350	+18	+0.77	1,100	-
[9640]	26/03/13	2,348	2,348	2,312	2,332	-16	-0.68	3,200	-
[9640]	26/03/12	2,358	2,358	2,330	2,348	-17	-0.72	1,200	-
[9640]	26/03/11	2,376	2,395	2,346	2,365	+39	+1.68	5,900	-
[9640]	26/03/10	2,302	2,326	2,276	2,326	+26	+1.13	9,500	-
[9640]	26/03/09	2,260	2,300	2,252	2,300	-60	-2.54	4,200	-
[9640]	26/03/06	2,340	2,362	2,319	2,360	+12	+0.51	7,200	-
[9640]	26/03/05	2,350	2,385	2,336	2,348	+11	+0.47	8,300	-
[9640]	26/03/04	2,326	2,388	2,300	2,337	-35	-1.48	25,800	-
[9640]	26/03/03	2,446	2,469	2,371	2,372	-75	-3.06	20,700	-
[9640]	26/03/02	2,399	2,480	2,338	2,447	+198	+8.80	77,300	-
[9640]	26/02/27	2,180	2,249	2,180	2,249	+74	+3.40	2,800	-
[9640]	26/02/26	2,132	2,191	2,128	2,175	+27	+1.26	4,500	-
[9640]	26/02/25	2,140	2,156	2,124	2,148	+21	+0.99	2,500	-
[9640]	26/02/24	2,144	2,150	2,092	2,127	-19	-0.89	1,900	-
[9640]	26/02/20	2,145	2,157	2,055	2,146	-9	-0.42	12,800	-
[9640]	26/02/19	2,200	2,200	2,142	2,155	-45	-2.05	15,500	-
[9640]	26/02/18	2,229	2,229	2,200	2,200	-29	-1.30	5,100	-
[9640]	26/02/17	2,231	2,260	2,226	2,229	+8	+0.36	4,600	-
[9640]	26/02/16	2,280	2,284	2,215	2,221	-63	-2.76	7,400	-
[9640]	26/02/13	2,328	2,328	2,252	2,284	-44	-1.89	16,700	-
[9640]	26/02/12	2,312	2,338	2,283	2,328	+41	+1.79	7,500	-
[9640]	26/02/10	2,286	2,316	2,263	2,287	+16	+0.70	9,600	-
[9640]	26/02/09	2,306	2,313	2,255	2,271	-35	-1.52	17,500	-
[9640]	26/02/06	2,363	2,375	2,303	2,306	-76	-3.19	8,800	-
[9640]	26/02/05	2,327	2,391	2,327	2,382	+31	+1.32	9,400	-
[9640]	26/02/04	2,384	2,406	2,340	2,351	-66	-2.73	20,700	-
[9640]	26/02/03	2,439	2,470	2,401	2,417	-46	-1.87	10,400	-
[9640]	26/02/02	2,437	2,545	2,437	2,463	-24	-0.97	15,300	-
[9640]	26/01/30	2,445	2,527	2,390	2,487	-21	-0.84	36,200	-
[9640]	26/01/29	2,524	2,524	2,480	2,508	-16	-0.63	12,600	-
[9640]	26/01/28	2,540	2,543	2,511	2,524	-3	-0.12	4,900	-
[9640]	26/01/27	2,475	2,538	2,475	2,527	+52	+2.10	8,300	-
[9640]	26/01/26	2,428	2,475	2,428	2,475	+47	+1.94	7,700	-
[9640]	26/01/23	2,422	2,439	2,411	2,428	+2	+0.08	5,800	-
[9640]	26/01/22	2,409	2,430	2,408	2,426	+7	+0.29	3,900	-
[9640]	26/01/21	2,357	2,429	2,357	2,419	+45	+1.90	6,600	-
[9640]	26/01/20	2,393	2,394	2,364	2,374	-19	-0.79	1,200	-
[9640]	26/01/19	2,375	2,396	2,375	2,393	-5	-0.21	1,000	-
[9640]	26/01/16	2,390	2,438	2,362	2,398	+8	+0.33	1,700	-
[9640]	26/01/15	2,415	2,450	2,384	2,390	+25	+1.06	10,900	-
[9640]	26/01/14	2,308	2,367	2,308	2,365	+73	+3.18	7,800	-
[9640]	26/01/13	2,260	2,298	2,260	2,292	+62	+2.78	17,100	-
[9640]	26/01/09	2,265	2,265	2,165	2,230	-34	-1.50	5,700	-
[9640]	26/01/08	2,281	2,289	2,243	2,264	-15	-0.66	1,700	-
[9640]	26/01/07	2,267	2,279	2,263	2,279	0	0.00	6,500	-
[9640]	26/01/06	2,276	2,287	2,267	2,279	+2	+0.09	5,200	-
[9640]	26/01/05	2,224	2,277	2,221	2,277	+53	+2.38	7,200	-
[9640]	25/12/30	2,227	2,227	2,161	2,224	-18	-0.80	3,200	-
[9640]	25/12/29	2,214	2,270	2,212	2,242	+22	+0.99	2,500	-
[9640]	25/12/26	2,222	2,226	2,220	2,220	-10	-0.45	1,600	-
[9640]	25/12/25	2,238	2,242	2,226	2,230	-8	-0.36	2,200	-
[9640]	25/12/24	2,253	2,294	2,238	2,238	-15	-0.67	3,100	-
[9640]	25/12/23	2,250	2,278	2,229	2,253	-25	-1.10	5,000	-
[9640]	25/12/22	2,254	2,304	2,248	2,278	-26	-1.13	11,100	-
[9640]	25/12/19	2,200	2,304	2,162	2,304	+93	+4.21	8,700	-
[9640]	25/12/18	2,176	2,330	2,150	2,211	+49	+2.27	10,200	-
[9640]	25/12/17	2,187	2,187	2,161	2,162	+5	+0.23	600	-
[9640]	25/12/16	2,183	2,188	2,157	2,157	-30	-1.37	2,600	-
[9640]	25/12/15	2,151	2,190	2,151	2,187	+17	+0.78	3,900	-
[9640]	25/12/12	2,169	2,170	2,140	2,170	+29	+1.35	4,500	-
[9640]	25/12/11	2,159	2,160	2,124	2,141	-6	-0.28	6,300	-
[9640]	25/12/10	2,145	2,163	2,142	2,147	+25	+1.18	7,500	-
[9640]	25/12/09	2,129	2,134	2,106	2,122	+7	+0.33	3,700	-
[9640]	25/12/08	2,101	2,115	2,088	2,115	+14	+0.67	2,200	-
[9640]	25/12/05	2,090	2,101	2,072	2,101	+31	+1.50	9,100	-
[9640]	25/12/04	2,084	2,084	2,060	2,070	-15	-0.72	9,200	-
[9640]	25/12/03	2,075	2,085	2,063	2,085	+19	+0.92	3,300	-
[9640]	25/12/02	2,089	2,089	2,065	2,066	-14	-0.67	7,700	-
[9640]	25/12/01	2,057	2,080	2,057	2,080	+11	+0.53	3,900	-
[9640]	25/11/28	2,023	2,069	2,020	2,069	+33	+1.62	6,200	-
[9640]	25/11/27	2,018	2,036	2,011	2,036	+26	+1.29	4,700	-
[9640]	25/11/26	2,001	2,017	2,001	2,010	-5	-0.25	1,900	-
[9640]	25/11/25	2,020	2,020	1,975	2,015	+11	+0.55	5,400	-
[9640]	25/11/21	2,000	2,004	1,992	2,004	-1	-0.05	2,500	-
[9640]	25/11/20	2,018	2,018	1,991	2,005	+1	+0.05	2,000	-
[9640]	25/11/19	2,003	2,004	1,918	2,004	+3	+0.15	10,900	-
[9640]	25/11/18	2,047	2,048	1,964	2,001	-42	-2.06	16,100	-
[9640]	25/11/17	2,050	2,061	2,024	2,043	+24	+1.19	16,900	-
[9640]	25/11/14	1,986	2,019	1,980	2,019	+33	+1.66	17,600	-
[9640]	25/11/13	1,929	1,986	1,929	1,986	+51	+2.64	13,000	-
[9640]	25/11/12	1,848	1,942	1,846	1,935	+86	+4.65	23,500	-
[9640]	25/11/11	1,849	1,852	1,849	1,849	+3	+0.16	800	-
[9640]	25/11/10	1,848	1,848	1,845	1,846	0	0.00	1,200	-
[9640]	25/11/07	1,851	1,860	1,846	1,846	-7	-0.38	4,200	-
[9640]	25/11/06	1,856	1,868	1,852	1,853	-3	-0.16	2,400	-
[9640]	25/11/05	1,871	1,871	1,855	1,856	-2	-0.11	2,500	-
[9640]	25/11/04	1,858	1,863	1,858	1,858	-2	-0.11	1,600	-
[9640]	25/10/31	1,869	1,889	1,860	1,860	-43	-2.26	4,100	-
[9640]	25/10/30	1,858	1,903	1,858	1,903	+36	+1.93	5,800	-
[9640]	25/10/29	1,869	1,869	1,862	1,867	-2	-0.11	400	-
[9640]	25/10/28	1,874	1,876	1,866	1,869	-14	-0.74	1,800	-
[9640]	25/10/27	1,866	1,885	1,866	1,883	+17	+0.91	1,600	-
[9640]	25/10/24	1,869	1,869	1,864	1,866	-7	-0.37	1,300	-
[9640]	25/10/23	1,875	1,875	1,873	1,873	-9	-0.48	900	-
[9640]	25/10/22	1,863	1,882	1,863	1,882	+19	+1.02	1,900	-
[9640]	25/10/21	1,863	1,878	1,861	1,863	0	0.00	1,000	-
[9640]	25/10/20	1,869	1,880	1,863	1,863	0	0.00	700	-
[9640]	25/10/17	1,884	1,884	1,863	1,863	-21	-1.11	800	-
[9640]	25/10/16	1,862	1,884	1,860	1,884	+8	+0.43	3,200	-
[9640]	25/10/15	1,860	1,876	1,840	1,876	+19	+1.02	6,500	-
[9640]	25/10/14	1,856	1,862	1,820	1,857	-1	-0.05	4,200	-
[9640]	25/10/10	1,882	1,882	1,858	1,858	-5	-0.27	1,900	-
[9640]	25/10/09	1,869	1,869	1,862	1,863	-11	-0.59	1,600	-
[9640]	25/10/08	1,885	1,885	1,860	1,874	-11	-0.58	2,600	-
[9640]	25/10/07	1,863	1,885	1,863	1,885	+17	+0.91	900	-
[9640]	25/10/06	1,899	1,899	1,856	1,868	-4	-0.21	3,000	-
[9640]	25/10/03	1,854	1,872	1,854	1,872	+9	+0.48	900	-
[9640]	25/10/02	1,884	1,884	1,851	1,863	+3	+0.16	2,300	-
[9640]	25/10/01	1,901	1,901	1,860	1,860	-47	-2.46	4,300	-
[9640]	25/09/30	1,926	1,926	1,905	1,907	-3	-0.16	1,200	-
[9640]	25/09/29	1,906	1,930	1,906	1,910	-42	-2.15	2,900	-
[9640]	25/09/26	1,953	1,955	1,946	1,952	+1	+0.05	3,700	-
[9640]	25/09/25	1,957	1,966	1,951	1,951	-9	-0.46	2,600	-
[9640]	25/09/24	1,969	1,969	1,960	1,960	-9	-0.46	700	-
[9640]	25/09/22	1,952	1,969	1,952	1,969	+20	+1.03	2,800	-
[9640]	25/09/19	1,947	1,953	1,944	1,949	-4	-0.20	2,300	-
[9640]	25/09/18	1,950	1,953	1,946	1,953	+3	+0.15	1,500	-
[9640]	25/09/17	1,951	1,956	1,948	1,950	-1	-0.05	1,400	-
[9640]	25/09/16	1,960	1,976	1,951	1,951	-9	-0.46	1,800	-
[9640]	25/09/12	1,964	1,967	1,950	1,960	-6	-0.31	2,400	-
[9640]	25/09/11	1,969	1,969	1,958	1,966	+7	+0.36	900	-
[9640]	25/09/10	1,984	1,984	1,957	1,959	-28	-1.41	2,000	-
[9640]	25/09/09	1,956	1,987	1,956	1,987	+21	+1.07	3,200	-
[9640]	25/09/08	1,969	1,975	1,962	1,966	-3	-0.15	2,400	-
[9640]	25/09/05	1,960	1,970	1,958	1,969	-10	-0.51	1,100	-