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
[9686]	26/10/29	1,628	1,650	1,622	1,622	-13.0	-0.80	700	17,105,314,816
[9686]	26/10/28	1,639	1,688	1,624	1,635	+12.0	+0.74	2,000	17,242,411,008
[9686]	26/10/27	1,640	1,699	1,615	1,623	-13.0	-0.79	3,600	17,115,860,992
[9686]	26/10/26	1,615	1,636	1,606	1,636	+21.0	+1.30	1,800	17,252,956,160
[9686]	26/10/23	1,606	1,615	1,603	1,615	+7.0	+0.44	1,900	17,031,494,656
[9686]	26/10/22	1,607	1,620	1,605	1,608	-5.0	-0.31	6,700	16,957,673,472
[9686]	26/10/21	1,631	1,631	1,602	1,613	-19.0	-1.16	5,300	17,010,403,328
[9686]	26/10/20	1,638	1,695	1,619	1,632	-8.0	-0.49	5,400	17,210,773,504
[9686]	26/10/19	1,627	1,640	1,616	1,640	+24.0	+1.49	6,700	17,295,140,864
[9686]	26/10/16	1,623	1,629	1,601	1,616	+15.0	+0.94	1,600	17,042,039,808
[9686]	26/10/15	1,621	1,652	1,601	1,601	-20.0	-1.23	6,500	16,883,853,312
[9686]	26/10/14	1,624	1,625	1,620	1,621	-3.0	-0.18	2,800	17,094,769,664
[9686]	26/10/13	1,617	1,632	1,616	1,624	+6.0	+0.37	700	17,126,407,168
[9686]	26/10/09	1,620	1,640	1,618	1,618	-2.0	-0.12	1,100	17,063,132,160
[9686]	26/10/08	1,620	1,624	1,610	1,620	-4.0	-0.25	1,800	17,084,223,488
[9686]	26/10/07	1,637	1,637	1,624	1,624	-13.0	-0.79	2,500	17,126,407,168
[9686]	26/10/06	1,624	1,643	1,624	1,637	-7.0	-0.43	1,700	17,263,503,360
[9686]	26/10/05	1,656	1,656	1,604	1,644	-16.0	-0.96	12,800	17,337,323,520
[9686]	26/10/02	1,660	1,660	1,660	1,660	0	+0.00	500	17,506,056,192
[9686]	26/10/01	1,661	1,669	1,655	1,660	-10.0	-0.60	1,000	17,506,056,192
[9686]	26/09/30	1,652	1,670	1,652	1,670	+18.0	+1.09	1,000	17,611,513,856
[9686]	26/09/29	1,650	1,659	1,600	1,652	-61.0	-3.56	20,100	17,421,688,832
[9686]	26/09/28	1,713	1,731	1,713	1,713	-21.0	-1.21	3,100	18,064,984,064
[9686]	26/09/25	1,740	1,745	1,729	1,734	-4.0	-0.23	3,800	18,286,446,592
[9686]	26/09/24	1,729	1,738	1,729	1,738	+9.0	+0.52	1,900	18,328,629,248
[9686]	26/09/18	1,739	1,739	1,700	1,729	-11.0	-0.63	4,600	18,233,716,736
[9686]	26/09/17	1,703	1,740	1,702	1,740	+37.0	+2.17	300	18,349,721,600
[9686]	26/09/16	1,715	1,744	1,701	1,703	-28.0	-1.62	1,500	17,959,526,400
[9686]	26/09/15	1,735	1,745	1,728	1,731	-4.0	-0.23	6,200	18,254,809,088
[9686]	26/09/14	1,728	1,740	1,728	1,735	+7.0	+0.41	700	18,296,991,744
[9686]	26/09/11	1,734	1,735	1,720	1,728	+7.0	+0.41	3,100	18,223,171,584
[9686]	26/09/10	1,710	1,734	1,710	1,721	+17.0	+1.00	5,200	18,149,351,424
[9686]	26/09/09	1,684	1,704	1,684	1,704	+4.0	+0.24	500	17,970,071,552
[9686]	26/09/08	1,697	1,724	1,697	1,700	+4.0	+0.24	1,800	17,927,888,896
[9686]	26/09/07	1,734	1,744	1,685	1,696	-14.0	-0.82	3,600	17,885,706,240
[9686]	26/09/04	1,700	1,728	1,700	1,710	+10.0	+0.59	1,400	18,033,346,560
[9686]	26/09/03	1,698	1,705	1,697	1,700	+3.0	+0.18	700	17,927,888,896
[9686]	26/09/02	1,686	1,716	1,686	1,697	+8.0	+0.47	3,100	17,896,251,392
[9686]	26/09/01	1,700	1,715	1,680	1,689	-11.0	-0.65	2,300	17,811,884,032
[9686]	26/08/31	1,703	1,703	1,662	1,700	-4.0	-0.23	4,500	17,927,888,896
[9686]	26/08/28	1,692	1,704	1,690	1,704	+12.0	+0.71	8,300	17,970,071,552
[9686]	26/08/27	1,690	1,694	1,683	1,692	+11.0	+0.65	1,500	17,843,521,536
[9686]	26/08/26	1,676	1,685	1,666	1,681	+12.0	+0.72	3,700	17,727,518,720
[9686]	26/08/25	1,666	1,669	1,666	1,669	+2.0	+0.12	1,800	17,600,968,704
[9686]	26/08/24	1,664	1,669	1,651	1,667	+8.0	+0.48	1,900	17,579,876,352
[9686]	26/08/21	1,651	1,665	1,650	1,659	+6.0	+0.36	7,600	17,495,511,040
[9686]	26/08/20	1,688	1,688	1,649	1,653	-12.0	-0.72	2,000	17,432,236,032
[9686]	26/08/19	1,670	1,685	1,619	1,665	-5.0	-0.30	17,000	17,558,786,048
[9686]	26/08/18	1,667	1,679	1,667	1,670	+3.0	+0.18	900	17,611,513,856
[9686]	26/08/17	1,672	1,700	1,652	1,667	+1	+0.06	14,400	-
[9686]	26/08/14	1,652	1,672	1,652	1,666	+14	+0.85	4,900	-
[9686]	26/08/13	1,636	1,670	1,636	1,652	+16	+0.98	2,200	-
[9686]	26/08/12	1,637	1,674	1,636	1,636	-2	-0.12	3,800	-
[9686]	26/08/10	1,636	1,680	1,634	1,638	+14	+0.86	6,100	-
[9686]	26/08/07	1,625	1,642	1,621	1,624	+4	+0.25	2,800	-
[9686]	26/08/06	1,625	1,625	1,610	1,620	-1	-0.06	1,400	-
[9686]	26/08/05	1,622	1,656	1,611	1,621	+4	+0.25	2,600	-
[9686]	26/08/04	1,631	1,631	1,603	1,617	-23	-1.40	5,400	-
[9686]	26/08/03	1,642	1,642	1,620	1,640	-1	-0.06	4,600	-
[9686]	26/07/31	1,664	1,664	1,641	1,641	-10	-0.61	3,700	-
[9686]	26/07/30	1,660	1,681	1,644	1,651	+10	+0.61	6,700	-
[9686]	26/07/29	1,639	1,647	1,639	1,641	-12	-0.73	2,200	-
[9686]	26/07/28	1,660	1,660	1,651	1,653	-5	-0.30	3,200	-
[9686]	26/07/27	1,635	1,660	1,635	1,658	+18	+1.10	5,500	-
[9686]	26/07/24	1,628	1,641	1,621	1,640	+11	+0.68	1,500	-
[9686]	26/07/23	1,640	1,640	1,629	1,629	-4	-0.24	900	-
[9686]	26/07/22	1,640	1,641	1,633	1,633	-4	-0.24	3,900	-
[9686]	26/07/21	1,634	1,660	1,634	1,637	+5	+0.31	2,300	-
[9686]	26/07/17	1,650	1,650	1,631	1,632	-18	-1.09	1,400	-
[9686]	26/07/16	1,642	1,650	1,640	1,650	+17	+1.04	2,400	-
[9686]	26/07/15	1,641	1,648	1,633	1,633	-7	-0.43	2,600	-
[9686]	26/07/14	1,631	1,641	1,631	1,640	0	0.00	1,600	-
[9686]	26/07/13	1,634	1,645	1,633	1,640	+13	+0.80	3,800	-
[9686]	26/07/10	1,626	1,630	1,626	1,627	+6	+0.37	2,200	-
[9686]	26/07/09	1,627	1,627	1,621	1,621	-5	-0.31	2,400	-
[9686]	26/07/08	1,622	1,634	1,621	1,626	+1	+0.06	1,100	-
[9686]	26/07/07	1,630	1,647	1,623	1,625	+7	+0.43	2,400	-
[9686]	26/07/06	1,614	1,624	1,614	1,618	+3	+0.19	2,800	-
[9686]	26/07/03	1,606	1,620	1,606	1,615	+2	+0.12	2,200	-
[9686]	26/07/02	1,603	1,613	1,602	1,613	+16	+1.00	1,600	-
[9686]	26/07/01	1,615	1,650	1,597	1,597	+1	+0.06	2,100	-
[9686]	26/06/30	1,612	1,612	1,588	1,596	+8	+0.50	4,000	-
[9686]	26/06/29	1,600	1,615	1,586	1,588	-17	-1.06	3,900	-
[9686]	26/06/26	1,617	1,620	1,603	1,605	+2	+0.12	4,000	-
[9686]	26/06/25	1,600	1,603	1,595	1,603	-1	-0.06	800	-
[9686]	26/06/24	1,593	1,620	1,593	1,604	+13	+0.82	2,000	-
[9686]	26/06/23	1,646	1,646	1,578	1,591	-48	-2.93	5,600	-
[9686]	26/06/22	1,669	1,669	1,594	1,639	+31	+1.93	12,000	-
[9686]	26/06/19	1,593	1,625	1,591	1,608	+35	+2.23	4,600	-
[9686]	26/06/18	1,581	1,604	1,573	1,573	0	0.00	6,000	-
[9686]	26/06/17	1,579	1,584	1,573	1,573	-6	-0.38	5,500	-
[9686]	26/06/16	1,580	1,599	1,579	1,579	0	0.00	3,500	-
[9686]	26/06/15	1,578	1,604	1,575	1,579	+7	+0.45	7,300	-
[9686]	26/06/12	1,600	1,600	1,566	1,572	-10	-0.63	6,900	-
[9686]	26/06/11	1,575	1,601	1,567	1,582	-13	-0.82	5,000	-
[9686]	26/06/10	1,594	1,642	1,586	1,595	+1	+0.06	5,300	-
[9686]	26/06/09	1,625	1,708	1,580	1,594	-29	-1.79	13,400	-
[9686]	26/06/08	1,668	1,697	1,623	1,623	-66	-3.91	14,200	-
[9686]	26/06/05	1,642	1,696	1,635	1,689	+33	+1.99	10,000	-
[9686]	26/06/04	1,638	1,657	1,638	1,656	-22	-1.31	700	-
[9686]	26/06/03	1,678	1,678	1,615	1,678	-1	-0.06	3,200	-
[9686]	26/06/02	1,650	1,690	1,609	1,679	+49	+3.01	14,900	-
[9686]	26/06/01	1,625	1,648	1,604	1,630	+45	+2.84	11,800	-
[9686]	26/05/29	1,577	1,640	1,553	1,585	0	0.00	13,400	-
[9686]	26/05/28	1,617	1,647	1,561	1,585	-26	-1.61	13,000	-
[9686]	26/05/27	1,623	1,640	1,584	1,611	+28	+1.77	7,700	-
[9686]	26/05/26	1,570	1,642	1,562	1,583	+13	+0.83	10,900	-
[9686]	26/05/25	1,571	1,598	1,561	1,570	+9	+0.58	9,900	-
[9686]	26/05/22	1,577	1,577	1,558	1,561	-8.0	-0.51	4,100	-
[9686]	26/05/21	1,565	1,598	1,550	1,569	+32.0	+2.08	7,100	-
[9686]	26/05/20	1,540	1,548	1,536	1,537	-3.0	-0.19	4,400	-
[9686]	26/05/19	1,538	1,559	1,538	1,540	-6.0	-0.39	5,300	-
[9686]	26/05/18	1,542	1,560	1,535	1,546	+1.0	+0.06	7,200	-
[9686]	26/05/15	1,540	1,556	1,540	1,545	+6.0	+0.39	8,100	-
[9686]	26/05/14	1,575	1,575	1,538	1,539	-31.0	-1.97	18,400	-
[9686]	26/05/13	1,551	1,631	1,551	1,570	+19.0	+1.23	10,300	-
[9686]	26/05/12	1,553	1,562	1,551	1,551	-3.0	-0.19	3,000	-
[9686]	26/05/11	1,563	1,564	1,550	1,554	+3.0	+0.19	6,900	-
[9686]	26/05/08	1,545	1,555	1,545	1,551	-4.0	-0.26	6,900	-
[9686]	26/05/07	1,560	1,560	1,536	1,555	-1.0	-0.06	8,200	-
[9686]	26/05/01	1,546	1,556	1,538	1,556	+20.0	+1.30	1,800	-
[9686]	26/04/30	1,538	1,555	1,536	1,536	-1.0	-0.07	4,400	-
[9686]	26/04/28	1,543	1,565	1,536	1,537	-6.0	-0.39	8,000	-
[9686]	26/04/27	1,540	1,547	1,538	1,543	+1	+0.06	3,800	-
[9686]	26/04/24	1,563	1,563	1,542	1,542	-21	-1.34	6,500	-
[9686]	26/04/23	1,572	1,574	1,563	1,563	-17	-1.08	5,700	-
[9686]	26/04/22	1,586	1,586	1,579	1,580	-6	-0.38	1,100	-
[9686]	26/04/21	1,598	1,598	1,585	1,586	-12	-0.75	1,200	-
[9686]	26/04/20	1,607	1,607	1,590	1,598	+5	+0.31	4,400	-
[9686]	26/04/17	1,595	1,604	1,590	1,593	-2	-0.13	5,200	-
[9686]	26/04/16	1,581	1,599	1,558	1,595	+13	+0.82	9,600	-
[9686]	26/04/15	1,590	1,592	1,582	1,582	-3	-0.19	3,600	-
[9686]	26/04/14	1,597	1,600	1,585	1,585	-5	-0.31	4,000	-
[9686]	26/04/13	1,595	1,620	1,590	1,590	-24	-1.49	4,400	-
[9686]	26/04/10	1,636	1,648	1,605	1,614	-29	-1.77	2,900	-
[9686]	26/04/09	1,627	1,643	1,625	1,643	+19	+1.17	3,700	-
[9686]	26/04/08	1,624	1,650	1,602	1,624	+23	+1.44	10,300	-
[9686]	26/04/07	1,596	1,612	1,566	1,601	+5	+0.31	21,100	-
[9686]	26/04/06	1,596	1,607	1,596	1,596	-2	-0.13	5,600	-
[9686]	26/04/03	1,600	1,603	1,593	1,598	-2	-0.13	3,700	-
[9686]	26/04/02	1,613	1,630	1,600	1,600	-6	-0.37	5,700	-
[9686]	26/04/01	1,624	1,646	1,590	1,606	+1	+0.06	16,700	-
[9686]	26/03/31	1,613	1,629	1,590	1,605	-8	-0.50	3,800	-
[9686]	26/03/30	1,602	1,635	1,585	1,613	-62	-3.70	24,400	-
[9686]	26/03/27	1,666	1,686	1,646	1,675	+11	+0.66	14,700	-
[9686]	26/03/26	1,765	1,765	1,664	1,664	-21	-1.25	15,500	-
[9686]	26/03/25	1,672	1,710	1,672	1,685	+13	+0.78	11,600	-
[9686]	26/03/24	1,662	1,677	1,657	1,672	+19	+1.15	7,500	-
[9686]	26/03/23	1,670	1,680	1,636	1,653	-15	-0.90	20,600	-
[9686]	26/03/19	1,667	1,683	1,656	1,668	-9	-0.54	7,700	-
[9686]	26/03/18	1,660	1,677	1,660	1,677	+17	+1.02	6,700	-
[9686]	26/03/17	1,672	1,697	1,660	1,660	+3	+0.18	10,500	-
[9686]	26/03/16	1,664	1,671	1,657	1,657	-7	-0.42	5,700	-
[9686]	26/03/13	1,672	1,700	1,661	1,664	-30	-1.77	13,300	-
[9686]	26/03/12	1,693	1,695	1,670	1,694	-7	-0.41	13,200	-
[9686]	26/03/11	1,702	1,741	1,694	1,701	+8	+0.47	12,400	-
[9686]	26/03/10	1,696	1,714	1,686	1,693	+23	+1.38	17,400	-
[9686]	26/03/09	1,690	1,696	1,653	1,670	-60	-3.47	16,100	-
[9686]	26/03/06	1,688	1,738	1,688	1,730	+19	+1.11	3,300	-
[9686]	26/03/05	1,711	1,788	1,695	1,711	+31	+1.85	13,100	-
[9686]	26/03/04	1,698	1,716	1,669	1,680	-58	-3.34	16,900	-
[9686]	26/03/03	1,781	1,811	1,729	1,738	-71	-3.92	26,900	-
[9686]	26/03/02	1,825	1,900	1,800	1,809	-23	-1.26	16,700	-
[9686]	26/02/27	1,814	1,859	1,813	1,832	-3	-0.16	8,600	-
[9686]	26/02/26	1,828	1,858	1,819	1,835	+14	+0.77	13,800	-
[9686]	26/02/25	1,825	1,825	1,807	1,821	+11	+0.61	5,500	-
[9686]	26/02/24	1,783	1,825	1,755	1,810	+28	+1.57	5,800	-
[9686]	26/02/20	1,789	1,819	1,770	1,782	-33	-1.82	4,300	-
[9686]	26/02/19	1,805	1,824	1,800	1,815	+11	+0.61	8,300	-
[9686]	26/02/18	1,773	1,808	1,773	1,804	+26	+1.46	11,100	-
[9686]	26/02/17	1,789	1,800	1,770	1,778	+4	+0.23	6,200	-
[9686]	26/02/16	1,756	1,780	1,754	1,774	+19	+1.08	8,400	-
[9686]	26/02/13	1,772	1,784	1,730	1,755	-21	-1.18	28,200	-
[9686]	26/02/12	1,776	1,797	1,774	1,776	+6	+0.34	5,100	-
[9686]	26/02/10	1,756	1,786	1,756	1,770	+13	+0.74	7,000	-
[9686]	26/02/09	1,800	1,810	1,754	1,757	-32	-1.79	24,200	-
[9686]	26/02/06	1,804	1,815	1,776	1,789	-15	-0.83	11,700	-
[9686]	26/02/05	1,791	1,809	1,777	1,804	+13	+0.73	9,100	-
[9686]	26/02/04	1,809	1,809	1,762	1,791	-9	-0.50	23,600	-
[9686]	26/02/03	1,825	1,830	1,750	1,800	+43	+2.45	99,100	-
[9686]	26/02/02	1,769	1,794	1,703	1,757	+22	+1.27	57,100	-
[9686]	26/01/30	1,693	1,735	1,693	1,735	+55	+3.27	15,600	-
[9686]	26/01/29	1,690	1,700	1,673	1,680	-10	-0.59	13,700	-
[9686]	26/01/28	1,678	1,700	1,678	1,690	-9	-0.53	10,100	-
[9686]	26/01/27	1,672	1,699	1,671	1,699	+12	+0.71	10,000	-
[9686]	26/01/26	1,665	1,687	1,650	1,687	+15	+0.90	12,500	-
[9686]	26/01/23	1,665	1,683	1,650	1,672	+14	+0.84	23,800	-
[9686]	26/01/22	1,670	1,697	1,640	1,658	-15	-0.90	22,700	-
[9686]	26/01/21	1,642	1,728	1,642	1,673	+4	+0.24	14,500	-
[9686]	26/01/20	1,695	1,735	1,634	1,669	-27	-1.59	20,600	-
[9686]	26/01/19	1,731	1,777	1,696	1,696	-35	-2.02	19,300	-
[9686]	26/01/16	1,721	1,740	1,711	1,731	+19	+1.11	5,900	-
[9686]	26/01/15	1,695	1,735	1,695	1,712	+16	+0.94	3,000	-
[9686]	26/01/14	1,711	1,730	1,685	1,696	-15	-0.88	10,700	-
[9686]	26/01/13	1,725	1,727	1,688	1,711	+23	+1.36	17,000	-
[9686]	26/01/09	1,677	1,720	1,675	1,688	+11	+0.66	19,400	-
[9686]	26/01/08	1,680	1,695	1,668	1,677	-3	-0.18	11,100	-
[9686]	26/01/07	1,650	1,687	1,650	1,680	+30	+1.82	21,500	-
[9686]	26/01/06	1,645	1,657	1,641	1,650	+9	+0.55	13,300	-
[9686]	26/01/05	1,609	1,650	1,609	1,641	+33	+2.05	28,300	-
[9686]	25/12/30	1,607	1,616	1,607	1,608	-15	-0.92	2,500	-
[9686]	25/12/29	1,654	1,654	1,616	1,623	0	0.00	4,100	-
[9686]	25/12/26	1,622	1,650	1,604	1,623	+1	+0.06	7,900	-
[9686]	25/12/25	1,580	1,701	1,580	1,622	+42	+2.66	37,300	-
[9686]	25/12/24	1,592	1,592	1,578	1,580	-6	-0.38	6,300	-
[9686]	25/12/23	1,592	1,598	1,586	1,586	-15	-0.94	4,400	-
[9686]	25/12/22	1,599	1,605	1,596	1,601	+20	+1.27	8,900	-
[9686]	25/12/19	1,572	1,588	1,572	1,581	+10	+0.64	4,400	-
[9686]	25/12/18	1,579	1,588	1,571	1,571	-6	-0.38	6,700	-
[9686]	25/12/17	1,582	1,582	1,572	1,577	-5	-0.32	5,900	-
[9686]	25/12/16	1,587	1,587	1,575	1,582	+2	+0.13	4,500	-
[9686]	25/12/15	1,571	1,584	1,571	1,580	+5	+0.32	2,400	-
[9686]	25/12/12	1,577	1,588	1,575	1,575	+3	+0.19	6,800	-
[9686]	25/12/11	1,580	1,580	1,569	1,572	-4	-0.25	4,500	-
[9686]	25/12/10	1,582	1,588	1,566	1,576	-1	-0.06	8,000	-
[9686]	25/12/09	1,571	1,584	1,569	1,577	-2	-0.13	4,700	-
[9686]	25/12/08	1,573	1,579	1,571	1,579	+6	+0.38	3,000	-
[9686]	25/12/05	1,580	1,587	1,573	1,573	-12	-0.76	6,000	-
[9686]	25/12/04	1,580	1,591	1,580	1,585	+5	+0.32	2,200	-
[9686]	25/12/03	1,577	1,580	1,573	1,580	+3	+0.19	2,600	-
[9686]	25/12/02	1,589	1,589	1,576	1,577	-1	-0.06	3,200	-
[9686]	25/12/01	1,585	1,613	1,575	1,578	+4	+0.25	21,900	-
[9686]	25/11/28	1,576	1,580	1,566	1,574	-2	-0.13	7,300	-
[9686]	25/11/27	1,569	1,580	1,566	1,576	+3	+0.19	7,100	-
[9686]	25/11/26	1,557	1,580	1,550	1,573	+18	+1.16	8,800	-
[9686]	25/11/25	1,550	1,565	1,550	1,555	+13	+0.84	9,500	-
[9686]	25/11/21	1,543	1,550	1,539	1,542	-1	-0.06	7,100	-
[9686]	25/11/20	1,544	1,545	1,533	1,543	+4	+0.26	4,500	-
[9686]	25/11/19	1,540	1,552	1,533	1,539	-1	-0.06	6,400	-
[9686]	25/11/18	1,563	1,572	1,540	1,540	-31	-1.97	15,200	-
[9686]	25/11/17	1,568	1,583	1,561	1,571	-15	-0.95	18,000	-
[9686]	25/11/14	1,556	1,590	1,556	1,586	+25	+1.60	12,400	-
[9686]	25/11/13	1,560	1,576	1,553	1,561	+24	+1.56	15,200	-
[9686]	25/11/12	1,537	1,545	1,533	1,537	+1	+0.07	4,600	-
[9686]	25/11/11	1,540	1,554	1,535	1,536	-4	-0.26	9,000	-
[9686]	25/11/10	1,536	1,551	1,534	1,540	+9	+0.59	9,300	-
[9686]	25/11/07	1,541	1,542	1,521	1,531	-17	-1.10	12,800	-
[9686]	25/11/06	1,558	1,559	1,538	1,548	-13	-0.83	27,300	-
[9686]	25/11/05	1,567	1,575	1,530	1,561	-9	-0.57	25,300	-
[9686]	25/11/04	1,565	1,588	1,551	1,570	+26	+1.68	57,200	-
[9686]	25/10/31	1,548	1,570	1,521	1,544	-139	-8.26	123,500	-
[9686]	25/10/30	1,600	1,684	1,596	1,683	+90	+5.65	63,400	-
[9686]	25/10/29	1,595	1,607	1,577	1,593	+13	+0.82	18,900	-
[9686]	25/10/28	1,613	1,613	1,578	1,580	-25	-1.56	17,900	-
[9686]	25/10/27	1,615	1,620	1,600	1,605	+11	+0.69	11,000	-
[9686]	25/10/24	1,614	1,650	1,594	1,594	+13	+0.82	33,400	-
[9686]	25/10/23	1,594	1,599	1,570	1,581	-14	-0.88	5,100	-
[9686]	25/10/22	1,570	1,599	1,566	1,595	+29	+1.85	7,700	-
[9686]	25/10/21	1,610	1,610	1,561	1,566	-26	-1.63	11,800	-
[9686]	25/10/20	1,592	1,609	1,579	1,592	+40	+2.58	16,300	-
[9686]	25/10/17	1,580	1,595	1,552	1,552	-20	-1.27	4,600	-
[9686]	25/10/16	1,540	1,580	1,526	1,572	+68	+4.52	16,800	-
[9686]	25/10/15	1,510	1,550	1,503	1,504	+4	+0.27	6,000	-
[9686]	25/10/14	1,493	1,527	1,493	1,500	-26	-1.70	11,400	-
[9686]	25/10/10	1,544	1,544	1,520	1,526	-18	-1.17	4,500	-
[9686]	25/10/09	1,536	1,555	1,534	1,544	+10	+0.65	6,900	-
[9686]	25/10/08	1,528	1,540	1,519	1,534	+6	+0.39	4,000	-
[9686]	25/10/07	1,540	1,540	1,501	1,528	-12	-0.78	7,600	-
[9686]	25/10/06	1,560	1,560	1,536	1,540	-2	-0.13	14,100	-
[9686]	25/10/03	1,477	1,559	1,477	1,542	+65	+4.40	9,000	-
[9686]	25/10/02	1,503	1,503	1,476	1,477	-28	-1.86	9,000	-
[9686]	25/10/01	1,544	1,551	1,505	1,505	-55	-3.53	14,300	-
[9686]	25/09/30	1,566	1,636	1,535	1,560	-10	-0.64	17,800	-
[9686]	25/09/29	1,603	1,611	1,570	1,570	-41	-2.55	23,400	-
[9686]	25/09/26	1,600	1,621	1,600	1,611	-10	-0.62	3,500	-
[9686]	25/09/25	1,599	1,634	1,599	1,621	+15	+0.93	7,000	-
[9686]	25/09/24	1,614	1,615	1,602	1,606	-8	-0.50	3,700	-
[9686]	25/09/22	1,586	1,616	1,586	1,614	+29	+1.83	9,400	-
[9686]	25/09/19	1,593	1,600	1,561	1,585	+32	+2.06	8,200	-
[9686]	25/09/18	1,587	1,601	1,550	1,553	-34	-2.14	13,000	-
[9686]	25/09/17	1,615	1,620	1,583	1,587	-30	-1.86	14,200	-
[9686]	25/09/16	1,620	1,645	1,614	1,617	-8	-0.49	7,400	-
[9686]	25/09/12	1,645	1,645	1,612	1,625	-20	-1.22	6,800	-
[9686]	25/09/11	1,652	1,658	1,645	1,645	-7	-0.42	3,500	-
[9686]	25/09/10	1,650	1,665	1,650	1,652	+6	+0.36	1,500	-
[9686]	25/09/09	1,667	1,686	1,630	1,646	-21	-1.26	7,600	-
[9686]	25/09/08	1,688	1,709	1,667	1,667	-2	-0.12	9,600	-
[9686]	25/09/05	1,630	1,685	1,630	1,669	+60	+3.73	14,500	-