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
[9682]	26/10/29	1,177	1,192	1,167	1,181	-20	-1.665279	1,220,200	182,765,944,832
[9682]	26/10/28	1,204	1,225	1,200	1,201	-16	-1.314708	564,000	185,861,046,272
[9682]	26/10/27	1,232	1,239	1,206	1,217	-17	-1.377634	446,600	188,337,143,808
[9682]	26/10/26	1,240	1,251	1,231	1,234	+5	+0.406835	431,400	191,757,582,336
[9682]	26/10/23	1,245	1,248	1,217	1,229	-2	-0.16247	452,600	190,980,603,904
[9682]	26/10/22	1,203	1,244	1,190	1,231	+44	+3.706824	477,900	191,291,392,000
[9682]	26/10/21	1,191	1,198	1,185	1,187	-3	-0.252101	303,100	184,454,004,736
[9682]	26/10/20	1,191	1,192	1,180	1,190	-1	-0.083963	322,600	184,920,195,072
[9682]	26/10/19	1,190	1,200	1,182	1,191	-5	-0.41806	435,400	185,075,580,928
[9682]	26/10/16	1,173	1,213	1,171	1,196	+34	+2.92599	475,600	185,852,559,360
[9682]	26/10/15	1,161	1,167	1,148	1,162	+7	+0.606061	350,300	180,569,128,960
[9682]	26/10/14	1,150	1,165	1,138	1,155	+11	+0.961538	301,200	179,481,362,432
[9682]	26/10/13	1,135	1,152	1,128	1,144	+15	+1.328609	340,600	177,772,019,712
[9682]	26/10/09	1,105	1,132	1,100	1,129	+37	+3.388278	474,200	175,441,084,416
[9682]	26/10/08	1,089	1,096	1,080	1,092	+3	+0.275482	441,700	169,691,463,680
[9682]	26/10/07	1,099	1,099	1,083	1,089	+2	+0.183993	609,900	169,225,289,728
[9682]	26/10/06	1,098	1,098	1,083	1,087	-6	-0.548948	465,100	168,914,501,632
[9682]	26/10/05	1,098	1,098	1,079	1,093	-8	-0.726612	457,500	169,846,865,920
[9682]	26/10/02	1,114	1,121	1,090	1,101	-13	-1.166966	689,000	171,090,034,688
[9682]	26/10/01	1,134	1,138	1,110	1,114	-14	-1.241135	844,800	173,110,165,504
[9682]	26/09/30	1,171	1,173	1,121	1,128	-35	-3.009458	1,192,800	175,285,698,560
[9682]	26/09/29	1,149	1,169	1,141	1,163	+8	+0.692641	1,224,500	180,724,531,200
[9682]	26/09/28	1,166	1,175	1,150	1,155	+3	+0.260417	1,334,400	179,481,362,432
[9682]	26/09/25	1,129	1,160	1,129	1,152	+11	+0.964067	919,600	179,015,172,096
[9682]	26/09/24	1,095	1,142	1,094	1,141	+30	+2.70027	858,700	177,305,829,376
[9682]	26/09/18	1,112	1,115	1,106	1,111	-2	-0.179695	403,100	172,643,975,168
[9682]	26/09/17	1,097	1,117	1,097	1,113	+16	+1.458523	358,300	172,954,763,264
[9682]	26/09/16	1,110	1,112	1,097	1,097	-4	-0.363306	375,000	170,468,442,112
[9682]	26/09/15	1,115	1,115	1,093	1,101	+7	+0.639854	333,500	171,961,335,808
[9682]	26/09/14	1,084	1,103	1,078	1,094	+23	+2.147526	366,300	170,868,031,488
[9682]	26/09/11	1,072	1,077	1,064	1,071	-6	-0.557103	567,600	167,275,741,184
[9682]	26/09/10	1,063	1,081	1,061	1,077	+7	+0.654206	444,300	168,212,856,832
[9682]	26/09/09	1,079	1,082	1,066	1,070	-21	-1.92484	397,500	167,119,552,512
[9682]	26/09/08	1,084	1,099	1,081	1,091	+2	+0.183655	353,200	170,399,465,472
[9682]	26/09/07	1,112	1,115	1,089	1,089	-43	-3.798587	781,800	170,087,088,128
[9682]	26/09/04	1,128	1,136	1,122	1,132	+14	+1.252236	415,500	176,803,119,104
[9682]	26/09/03	1,104	1,126	1,103	1,118	-21	-1.843723	733,000	174,616,510,464
[9682]	26/09/02	1,144	1,148	1,135	1,139	-17	-1.470588	540,200	177,896,423,424
[9682]	26/09/01	1,157	1,160	1,143	1,156	+8	+0.696864	414,200	180,551,581,696
[9682]	26/08/31	1,150	1,154	1,139	1,148	+4	+0.34965	479,100	179,302,105,088
[9682]	26/08/28	1,127	1,150	1,120	1,144	+23	+2.05174	1,231,900	178,677,350,400
[9682]	26/08/27	1,126	1,139	1,113	1,121	-5	-0.44405	441,800	175,085,060,096
[9682]	26/08/26	1,126	1,136	1,124	1,126	+6	+0.535714	321,000	175,865,987,072
[9682]	26/08/25	1,135	1,137	1,120	1,120	-4	-0.355872	222,000	174,928,871,424
[9682]	26/08/24	1,128	1,143	1,122	1,124	+8	+0.716846	403,300	175,553,626,112
[9682]	26/08/21	1,124	1,133	1,109	1,116	-6	-0.534759	408,100	174,304,133,120
[9682]	26/08/20	1,116	1,124	1,107	1,122	+27	+2.465753	358,300	175,241,248,768
[9682]	26/08/19	1,107	1,107	1,083	1,095	+1	+0.091408	468,500	171,024,220,160
[9682]	26/08/18	1,078	1,105	1,074	1,094	+13	+1.20259	468,800	170,868,031,488
[9682]	26/08/17	1,082	1,105	1,081	1,081	-17	-1.54827	626,700	-
[9682]	26/08/14	1,077	1,102	1,075	1,098	+25	+2.329916	515,000	-
[9682]	26/08/13	1,082	1,088	1,058	1,073	-16	-1.469238	561,100	-
[9682]	26/08/12	1,061	1,089	1,057	1,089	+39	+3.714286	763,900	-
[9682]	26/08/10	1,060	1,060	1,039	1,050	+2	+0.19084	598,700	-
[9682]	26/08/07	1,044	1,063	1,040	1,048	+6	+0.575816	719,400	-
[9682]	26/08/06	1,045	1,049	1,030	1,042	-2	-0.191571	521,600	-
[9682]	26/08/05	1,053	1,053	1,034	1,044	-1	-0.095694	573,200	-
[9682]	26/08/04	1,075	1,075	1,039	1,045	-35	-3.240741	704,600	-
[9682]	26/08/03	1,080	1,111	1,068	1,080	-78	-6.735751	1,163,300	-
[9682]	26/07/31	1,144	1,160	1,133	1,158	-16	-1.362862	1,721,700	-
[9682]	26/07/30	1,186	1,192	1,162	1,174	+7	+0.599829	836,600	-
[9682]	26/07/29	1,137	1,181	1,124	1,167	+36	+3.183024	1,077,300	-
[9682]	26/07/28	1,131	1,140	1,120	1,131	+12	+1.072386	660,600	-
[9682]	26/07/27	1,095	1,121	1,095	1,119	+44	+4.093023	560,100	-
[9682]	26/07/24	1,059	1,075	1,043	1,075	+15	+1.415094	388,400	-
[9682]	26/07/23	1,064	1,075	1,051	1,060	-22	-2.033272	335,800	-
[9682]	26/07/22	1,073	1,084	1,065	1,082	0	0	393,400	-
[9682]	26/07/21	1,085	1,099	1,082	1,082	+4	+0.371058	368,100	-
[9682]	26/07/17	1,081	1,089	1,078	1,078	+6	+0.559701	284,800	-
[9682]	26/07/16	1,066	1,086	1,066	1,072	+7	+0.657277	309,300	-
[9682]	26/07/15	1,068	1,070	1,056	1,065	-5	-0.46729	564,500	-
[9682]	26/07/14	1,071	1,082	1,067	1,070	+4	+0.375235	579,900	-
[9682]	26/07/13	1,066	1,073	1,061	1,066	+5	+0.471254	416,700	-
[9682]	26/07/10	1,072	1,073	1,059	1,061	-13	-1.210428	509,400	-
[9682]	26/07/09	1,072	1,082	1,068	1,074	+1	+0.093197	511,700	-
[9682]	26/07/08	1,077	1,088	1,067	1,073	-3	-0.27881	557,800	-
[9682]	26/07/07	1,060	1,086	1,060	1,076	+18	+1.701323	488,200	-
[9682]	26/07/06	1,046	1,063	1,040	1,058	+12	+1.147228	447,200	-
[9682]	26/07/03	1,050	1,053	1,041	1,046	+12	+1.160542	483,500	-
[9682]	26/07/02	1,031	1,040	1,008	1,034	+29	+2.885572	567,600	-
[9682]	26/07/01	1,000	1,009	999	1,005	+5	+0.5	279,400	-
[9682]	26/06/30	999	1,009	996	1,000	+1	+0.1001	415,800	-
[9682]	26/06/29	988	1,004	979	999	+22	+2.251791	616,600	-
[9682]	26/06/26	967	986	963	977	+10	+1.034126	405,200	-
[9682]	26/06/25	975	979	967	967	-8	-0.820513	377,600	-
[9682]	26/06/24	976	982	960	975	+2	+0.20555	463,700	-
[9682]	26/06/23	969	983	959	973	-4	-0.409417	725,300	-
[9682]	26/06/22	971	997	971	977	+4	+0.4111	545,600	-
[9682]	26/06/19	974	979	966	973	-15	-1.518219	844,400	-
[9682]	26/06/18	971	992	968	988	+19	+1.960784	597,100	-
[9682]	26/06/17	988	992	968	969	-7	-0.717213	472,500	-
[9682]	26/06/16	975	979	961	976	+1	+0.102564	607,300	-
[9682]	26/06/15	982	991	975	975	-6	-0.611621	357,700	-
[9682]	26/06/12	990	995	974	981	-13	-1.307847	624,300	-
[9682]	26/06/11	1,012	1,013	992	994	-9	-0.897308	389,200	-
[9682]	26/06/10	988	1,013	983	1,003	+15	+1.518219	524,500	-
[9682]	26/06/09	994	1,000	984	988	-6	-0.603622	412,100	-
[9682]	26/06/08	1,010	1,018	990	994	-20	-1.972387	456,400	-
[9682]	26/06/05	1,023	1,028	1,011	1,014	+2	+0.197628	410,700	-
[9682]	26/06/04	993	1,012	987	1,012	+13	+1.301301	500,300	-
[9682]	26/06/03	1,023	1,024	991	999	-23	-2.250489	435,200	-
[9682]	26/06/02	1,017	1,023	999	1,022	+10	+0.988142	532,900	-
[9682]	26/06/01	1,013	1,022	1,005	1,012	+14	+1.402806	611,300	-
[9682]	26/05/29	1,008	1,023	998	998	-6	-0.59761	555,400	-
[9682]	26/05/28	1,012	1,017	998	1,004	-5	-0.49554	458,600	-
[9682]	26/05/27	1,003	1,013	1,000	1,009	+6	+0.598205	395,200	-
[9682]	26/05/26	1,020	1,025	1,003	1,003	-17	-1.666667	459,700	-
[9682]	26/05/25	1,027	1,032	1,008	1,020	-7	-0.681597	332,700	-
[9682]	26/05/22	1,035	1,045	1,017	1,027	-5	-0.484496	350,100	-
[9682]	26/05/21	1,031	1,052	1,031	1,032	+7	+0.682927	397,800	-
[9682]	26/05/20	1,044	1,047	1,019	1,025	-19	-1.819923	589,600	-
[9682]	26/05/19	1,030	1,048	1,021	1,044	+24	+2.352941	700,400	-
[9682]	26/05/18	1,025	1,041	1,018	1,020	-5	-0.487805	419,900	-
[9682]	26/05/15	1,004	1,026	1,002	1,025	+19	+1.888668	445,100	-
[9682]	26/05/14	1,001	1,013	995	1,006	0	0	552,200	-
[9682]	26/05/13	1,028	1,032	1,006	1,006	-23	-2.23518	436,000	-
[9682]	26/05/12	1,019	1,033	1,012	1,029	+10	+0.981354	670,600	-
[9682]	26/05/11	989	1,029	989	1,019	+30	+3.033367	723,700	-
[9682]	26/05/08	960	996	958	989	+26	+2.699896	1,079,600	-
[9682]	26/05/07	1,010	1,011	963	963	-51	-5.029586	1,401,800	-
[9682]	26/05/01	1,010	1,017	1,002	1,014	-6	-0.588235	440,400	-
[9682]	26/04/30	1,030	1,041	1,018	1,020	-29	-2.764538	636,600	-
[9682]	26/04/28	1,048	1,053	1,043	1,049	+7	+0.671785	499,600	-
[9682]	26/04/27	1,050	1,058	1,040	1,042	-8	-0.761905	758,600	-
[9682]	26/04/24	1,044	1,054	1,044	1,050	-7	-0.662252	220,500	-
[9682]	26/04/23	1,067	1,073	1,051	1,057	-23	-2.12963	372,900	-
[9682]	26/04/22	1,098	1,098	1,080	1,080	-10	-0.917431	329,200	-
[9682]	26/04/21	1,092	1,096	1,081	1,090	+4	+0.368324	211,000	-
[9682]	26/04/20	1,116	1,119	1,080	1,086	-26	-2.338129	351,100	-
[9682]	26/04/17	1,089	1,115	1,089	1,112	+25	+2.299908	364,600	-
[9682]	26/04/16	1,114	1,121	1,087	1,087	-6	-0.548948	366,800	-
[9682]	26/04/15	1,073	1,094	1,067	1,093	+34	+3.210576	370,600	-
[9682]	26/04/14	1,070	1,077	1,058	1,059	+11	+1.049618	239,500	-
[9682]	26/04/13	1,034	1,049	1,033	1,048	+10	+0.963391	256,900	-
[9682]	26/04/10	1,054	1,060	1,036	1,038	-28	-2.626642	584,100	-
[9682]	26/04/09	1,075	1,079	1,060	1,066	-13	-1.204819	303,100	-
[9682]	26/04/08	1,091	1,091	1,079	1,079	+9	+0.841121	276,600	-
[9682]	26/04/07	1,055	1,072	1,055	1,070	+12	+1.134216	204,500	-
[9682]	26/04/06	1,056	1,062	1,051	1,058	+10	+0.954198	218,700	-
[9682]	26/04/03	1,053	1,060	1,048	1,048	+1	+0.095511	165,000	-
[9682]	26/04/02	1,064	1,068	1,039	1,047	-12	-1.133144	392,400	-
[9682]	26/04/01	1,050	1,060	1,037	1,059	+32	+3.115871	402,700	-
[9682]	26/03/31	1,021	1,042	1,014	1,027	+21	+2.087475	475,000	-
[9682]	26/03/30	1,000	1,008	991	1,006	-42	-4.007634	494,800	-
[9682]	26/03/27	1,050	1,055	1,042	1,048	0	0	393,100	-
[9682]	26/03/26	1,052	1,054	1,037	1,048	-5	-0.474834	278,800	-
[9682]	26/03/25	1,038	1,059	1,038	1,053	+2	+0.190295	316,100	-
[9682]	26/03/24	1,046	1,053	1,042	1,051	+17	+1.644101	349,400	-
[9682]	26/03/23	1,051	1,062	1,025	1,034	-30	-2.819549	812,300	-
[9682]	26/03/19	1,072	1,080	1,064	1,064	-22	-2.025783	428,300	-
[9682]	26/03/18	1,077	1,089	1,074	1,086	+13	+1.211556	265,400	-
[9682]	26/03/17	1,076	1,083	1,073	1,073	-5	-0.463822	202,800	-
[9682]	26/03/16	1,077	1,087	1,069	1,078	+1	+0.092851	364,500	-
[9682]	26/03/13	1,074	1,084	1,072	1,077	-10	-0.919963	439,600	-
[9682]	26/03/12	1,084	1,089	1,074	1,087	-16	-1.450589	426,800	-
[9682]	26/03/11	1,123	1,128	1,103	1,103	-18	-1.605709	385,800	-
[9682]	26/03/10	1,125	1,130	1,111	1,121	+7	+0.628366	408,300	-
[9682]	26/03/09	1,090	1,117	1,080	1,114	-3	-0.268577	614,900	-
[9682]	26/03/06	1,109	1,124	1,101	1,117	+17	+1.545455	570,900	-
[9682]	26/03/05	1,133	1,136	1,099	1,100	-8	-0.722022	503,000	-
[9682]	26/03/04	1,091	1,110	1,070	1,108	+7	+0.635786	929,800	-
[9682]	26/03/03	1,105	1,112	1,090	1,101	-14	-1.255605	441,300	-
[9682]	26/03/02	1,113	1,128	1,104	1,115	-28	-2.449694	615,000	-
[9682]	26/02/27	1,163	1,163	1,135	1,143	0	0	707,400	-
[9682]	26/02/26	1,119	1,150	1,105	1,143	+41	+3.720508	768,900	-
[9682]	26/02/25	1,082	1,107	1,081	1,102	+12	+1.100917	850,200	-
[9682]	26/02/24	1,110	1,117	1,085	1,090	-29	-2.5916	741,000	-
[9682]	26/02/20	1,154	1,155	1,113	1,119	-46	-3.948498	532,400	-
[9682]	26/02/19	1,165	1,173	1,157	1,165	+10	+0.865801	834,900	-
[9682]	26/02/18	1,135	1,155	1,129	1,155	+36	+3.217158	861,100	-
[9682]	26/02/17	1,132	1,141	1,114	1,119	-14	-1.235658	500,700	-
[9682]	26/02/16	1,129	1,140	1,123	1,133	+18	+1.61435	468,700	-
[9682]	26/02/13	1,165	1,174	1,114	1,115	-46	-3.962102	584,800	-
[9682]	26/02/12	1,169	1,176	1,154	1,161	-12	-1.023018	593,700	-
[9682]	26/02/10	1,149	1,183	1,142	1,173	+24	+2.088773	841,600	-
[9682]	26/02/09	1,173	1,173	1,111	1,149	-24	-2.046036	856,100	-
[9682]	26/02/06	1,205	1,209	1,168	1,173	-27	-2.25	526,600	-
[9682]	26/02/05	1,220	1,226	1,195	1,200	-7	-0.57995	752,300	-
[9682]	26/02/04	1,247	1,256	1,198	1,207	-60	-4.735596	774,600	-
[9682]	26/02/03	1,248	1,269	1,245	1,267	+18	+1.441153	400,600	-
[9682]	26/02/02	1,262	1,269	1,243	1,249	-9	-0.715421	378,800	-
[9682]	26/01/30	1,262	1,265	1,248	1,258	+4	+0.318979	360,800	-
[9682]	26/01/29	1,253	1,264	1,239	1,254	-9	-0.712589	357,900	-
[9682]	26/01/28	1,257	1,268	1,256	1,263	-5	-0.394322	371,500	-
[9682]	26/01/27	1,270	1,275	1,261	1,268	-12	-0.9375	358,000	-
[9682]	26/01/26	1,289	1,294	1,272	1,280	-10	-0.775194	528,500	-
[9682]	26/01/23	1,293	1,296	1,285	1,290	+6	+0.46729	311,200	-
[9682]	26/01/22	1,289	1,293	1,278	1,284	+13	+1.022817	363,700	-
[9682]	26/01/21	1,245	1,273	1,241	1,271	-4	-0.313725	359,000	-
[9682]	26/01/20	1,274	1,287	1,272	1,275	-8	-0.623539	240,900	-
[9682]	26/01/19	1,286	1,298	1,279	1,283	-8	-0.619675	236,600	-
[9682]	26/01/16	1,278	1,298	1,278	1,291	+1	+0.077519	218,200	-
[9682]	26/01/15	1,298	1,298	1,283	1,290	-6	-0.462963	227,300	-
[9682]	26/01/14	1,284	1,299	1,279	1,296	+21	+1.647059	445,400	-
[9682]	26/01/13	1,284	1,290	1,265	1,275	+16	+1.27085	543,900	-
[9682]	26/01/09	1,275	1,276	1,257	1,259	-13	-1.022013	291,700	-
[9682]	26/01/08	1,254	1,275	1,252	1,272	+20	+1.597444	288,400	-
[9682]	26/01/07	1,239	1,258	1,232	1,252	-4	-0.318471	241,000	-
[9682]	26/01/06	1,250	1,260	1,245	1,256	+13	+1.045857	269,300	-
[9682]	26/01/05	1,227	1,250	1,221	1,243	+14	+1.139138	391,500	-
[9682]	25/12/30	1,234	1,238	1,223	1,229	-2	-0.16247	199,600	-
[9682]	25/12/29	1,226	1,231	1,218	1,231	+5	+0.40783	304,700	-
[9682]	25/12/26	1,233	1,235	1,222	1,226	-7	-0.567721	224,900	-
[9682]	25/12/25	1,230	1,233	1,219	1,233	+9	+0.735294	157,600	-
[9682]	25/12/24	1,229	1,229	1,216	1,224	-7	-0.568643	180,200	-
[9682]	25/12/23	1,233	1,239	1,226	1,231	-4	-0.323887	181,400	-
[9682]	25/12/22	1,253	1,255	1,228	1,235	-10	-0.803213	277,800	-
[9682]	25/12/19	1,234	1,256	1,234	1,245	+17	+1.384365	974,300	-
[9682]	25/12/18	1,226	1,236	1,219	1,228	+4	+0.326797	259,500	-
[9682]	25/12/17	1,230	1,232	1,216	1,224	+7	+0.575185	205,600	-
[9682]	25/12/16	1,215	1,228	1,215	1,217	-6	-0.490597	291,600	-
[9682]	25/12/15	1,213	1,227	1,205	1,223	+14	+1.157982	241,700	-
[9682]	25/12/12	1,205	1,215	1,201	1,209	+24	+2.025316	303,100	-
[9682]	25/12/11	1,221	1,221	1,176	1,185	-25	-2.066116	411,900	-
[9682]	25/12/10	1,222	1,223	1,210	1,210	-1	-0.082576	292,400	-
[9682]	25/12/09	1,210	1,216	1,201	1,211	+1	+0.082645	394,800	-
[9682]	25/12/08	1,203	1,214	1,201	1,210	+21	+1.76619	232,600	-
[9682]	25/12/05	1,203	1,209	1,189	1,189	-21	-1.735537	402,900	-
[9682]	25/12/04	1,206	1,223	1,206	1,210	0	0	255,700	-
[9682]	25/12/03	1,207	1,214	1,195	1,210	+13	+1.086048	378,600	-
[9682]	25/12/02	1,200	1,206	1,187	1,197	-4	-0.333056	270,900	-
[9682]	25/12/01	1,203	1,215	1,201	1,201	-10	-0.825764	226,000	-
[9682]	25/11/28	1,210	1,220	1,204	1,211	+5	+0.414594	334,800	-
[9682]	25/11/27	1,213	1,219	1,205	1,206	-2	-0.165563	413,500	-
[9682]	25/11/26	1,210	1,212	1,201	1,208	+14	+1.172529	293,200	-
[9682]	25/11/25	1,204	1,213	1,194	1,194	-8	-0.665557	265,800	-
[9682]	25/11/21	1,169	1,202	1,166	1,202	+36	+3.087479	399,900	-
[9682]	25/11/20	1,181	1,184	1,157	1,166	-3	-0.25663	397,400	-
[9682]	25/11/19	1,159	1,177	1,148	1,169	+14	+1.212121	457,200	-
[9682]	25/11/18	1,171	1,182	1,149	1,155	-23	-1.952462	483,000	-
[9682]	25/11/17	1,166	1,178	1,158	1,178	+2	+0.170068	250,500	-
[9682]	25/11/14	1,180	1,193	1,174	1,176	-9	-0.759494	292,200	-
[9682]	25/11/13	1,173	1,194	1,173	1,185	+3	+0.253807	290,600	-
[9682]	25/11/12	1,199	1,215	1,179	1,182	-4	-0.337268	550,000	-
[9682]	25/11/11	1,199	1,200	1,169	1,186	+4	+0.338409	471,100	-
[9682]	25/11/10	1,176	1,193	1,158	1,182	+6	+0.510204	528,500	-
[9682]	25/11/07	1,133	1,176	1,128	1,176	+28	+2.439024	1,003,500	-
[9682]	25/11/06	1,151	1,161	1,123	1,148	-123	-9.677419	1,619,100	-
[9682]	25/11/05	1,296	1,299	1,256	1,271	-29	-2.230769	391,000	-
[9682]	25/11/04	1,281	1,304	1,275	1,300	+14	+1.088647	566,400	-
[9682]	25/10/31	1,271	1,288	1,260	1,286	+37	+2.96237	533,000	-
[9682]	25/10/30	1,258	1,272	1,249	1,249	-1	-0.08	2,263,000	-
[9682]	25/10/29	1,285	1,293	1,250	1,250	-34	-2.647975	491,900	-
[9682]	25/10/28	1,337	1,347	1,284	1,284	-74	-5.44919	528,800	-
[9682]	25/10/27	1,328	1,362	1,328	1,358	+43	+3.269962	375,000	-
[9682]	25/10/24	1,308	1,325	1,301	1,315	0	0	369,400	-
[9682]	25/10/23	1,290	1,320	1,286	1,315	+13	+0.998464	384,300	-
[9682]	25/10/22	1,308	1,314	1,296	1,302	+7	+0.540541	249,000	-
[9682]	25/10/21	1,290	1,307	1,280	1,295	+9	+0.699844	362,400	-
[9682]	25/10/20	1,291	1,300	1,285	1,286	+18	+1.419558	259,900	-
[9682]	25/10/17	1,275	1,278	1,267	1,268	-12	-0.9375	221,400	-
[9682]	25/10/16	1,295	1,296	1,270	1,280	-2	-0.156006	206,100	-
[9682]	25/10/15	1,275	1,284	1,266	1,282	+18	+1.424051	274,500	-
[9682]	25/10/14	1,284	1,294	1,254	1,264	-38	-2.918587	410,000	-
[9682]	25/10/10	1,315	1,325	1,301	1,302	-26	-1.957831	241,800	-
[9682]	25/10/09	1,329	1,333	1,314	1,328	-11	-0.821509	416,700	-
[9682]	25/10/08	1,330	1,352	1,327	1,339	+18	+1.362604	384,100	-
[9682]	25/10/07	1,322	1,329	1,311	1,321	+6	+0.456274	443,700	-
[9682]	25/10/06	1,300	1,318	1,292	1,315	+33	+2.574103	404,900	-
[9682]	25/10/03	1,286	1,292	1,264	1,282	-4	-0.311042	451,100	-
[9682]	25/10/02	1,311	1,329	1,278	1,286	-46	-3.453453	506,800	-
[9682]	25/10/01	1,300	1,335	1,300	1,332	+22	+1.679389	482,100	-
[9682]	25/09/30	1,322	1,332	1,305	1,310	-14	-1.057402	570,400	-
[9682]	25/09/29	1,328	1,338	1,311	1,324	-3	-0.226074	516,300	-
[9682]	25/09/26	1,332	1,342	1,322	1,327	-5	-0.375375	495,600	-
[9682]	25/09/25	1,325	1,345	1,322	1,332	+7	+0.528302	428,000	-
[9682]	25/09/24	1,310	1,327	1,307	1,325	+15	+1.145038	354,400	-
[9682]	25/09/22	1,302	1,310	1,297	1,310	+8	+0.614439	186,400	-
[9682]	25/09/19	1,310	1,315	1,287	1,302	-8	-0.610687	630,800	-
[9682]	25/09/18	1,300	1,310	1,290	1,310	+20	+1.550388	231,200	-
[9682]	25/09/17	1,302	1,302	1,280	1,290	-20	-1.526718	234,400	-
[9682]	25/09/16	1,322	1,322	1,305	1,310	-12	-0.907716	230,000	-
[9682]	25/09/12	1,312	1,322	1,302	1,322	+17	+1.302682	335,200	-
[9682]	25/09/11	1,305	1,310	1,292	1,305	-5	-0.381679	324,800	-
[9682]	25/09/10	1,287	1,310	1,285	1,310	+23	+1.787102	247,600	-
[9682]	25/09/09	1,297	1,297	1,275	1,287	+2	+0.155642	279,600	-
[9682]	25/09/08	1,280	1,287	1,265	1,285	+13	+1.022013	367,600	-
[9682]	25/09/05	1,295	1,295	1,270	1,272	-15	-1.165501	228,000	-