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
[9698]	26/10/29	1,220	1,227	1,185	1,208	-24.0	-1.95	4,100	9,206,623,232
[9698]	26/10/28	1,261	1,270	1,221	1,232	-25.0	-1.99	6,900	9,389,536,256
[9698]	26/10/27	1,254	1,257	1,250	1,257	0	+0.00	900	9,580,070,912
[9698]	26/10/26	1,255	1,257	1,254	1,257	+2.0	+0.16	1,300	9,580,070,912
[9698]	26/10/23	1,258	1,258	1,255	1,255	+6.0	+0.48	3,800	9,564,827,648
[9698]	26/10/22	1,251	1,254	1,241	1,249	-2.0	-0.16	3,600	9,519,099,904
[9698]	26/10/21	1,298	1,298	1,244	1,251	-47.0	-3.62	18,200	9,534,342,144
[9698]	26/10/20	1,294	1,298	1,294	1,298	+8.0	+0.62	900	9,892,547,584
[9698]	26/10/19	1,291	1,292	1,290	1,290	+3.0	+0.23	800	9,831,576,576
[9698]	26/10/16	1,300	1,300	1,287	1,287	-9.0	-0.69	200	9,808,712,704
[9698]	26/10/15	1,283	1,303	1,283	1,296	-9.0	-0.69	1,300	9,877,304,320
[9698]	26/10/14	1,305	1,305	1,305	1,305	-1.0	-0.08	100	9,945,896,960
[9698]	26/10/13	1,258	1,306	1,258	1,306	+41.0	+3.24	3,800	9,953,518,592
[9698]	26/10/09	1,246	1,265	1,246	1,265	+5.0	+0.40	300	9,641,041,920
[9698]	26/10/08	1,288	1,288	1,260	1,260	-19.0	-1.49	3,200	9,602,934,784
[9698]	26/10/07	1,266	1,279	1,258	1,279	+5.0	+0.39	2,800	9,747,740,672
[9698]	26/10/06	1,268	1,274	1,262	1,274	+9.0	+0.71	1,300	9,709,634,560
[9698]	26/10/05	1,291	1,299	1,263	1,265	-38.0	-2.92	1,900	9,641,041,920
[9698]	26/10/02	1,270	1,303	1,270	1,303	+3.0	+0.23	1,400	9,930,654,720
[9698]	26/10/01	1,299	1,300	1,275	1,300	+1.0	+0.08	500	9,907,789,824
[9698]	26/09/30	1,295	1,299	1,281	1,299	+4.0	+0.31	700	9,900,169,216
[9698]	26/09/29	1,295	1,295	1,295	1,295	0	+0.00	100	9,869,683,712
[9698]	26/09/28	1,275	1,295	1,275	1,295	+19.0	+1.49	300	9,869,683,712
[9698]	26/09/25	1,284	1,284	1,276	1,276	-3.0	-0.23	5,100	9,724,876,800
[9698]	26/09/24	1,284	1,284	1,258	1,279	-6.0	-0.47	3,800	9,747,740,672
[9698]	26/09/18	1,285	1,285	1,281	1,285	+1.0	+0.08	1,400	9,793,469,440
[9698]	26/09/17	1,285	1,295	1,284	1,284	+18.0	+1.42	1,000	9,785,847,808
[9698]	26/09/16	1,302	1,302	1,266	1,266	-34.0	-2.62	1,700	9,648,663,552
[9698]	26/09/15	1,308	1,308	1,291	1,300	-1.0	-0.08	1,400	9,907,789,824
[9698]	26/09/14	1,291	1,301	1,291	1,301	+1.0	+0.08	200	9,915,411,456
[9698]	26/09/11	1,295	1,300	1,295	1,300	+3.0	+0.23	800	9,907,789,824
[9698]	26/09/10	1,296	1,300	1,296	1,297	-2.0	-0.15	500	9,884,925,952
[9698]	26/09/09	1,296	1,303	1,296	1,299	-3.0	-0.23	300	9,900,169,216
[9698]	26/09/08	1,300	1,302	1,286	1,302	-1.0	-0.08	4,300	9,923,033,088
[9698]	26/09/07	1,304	1,304	1,290	1,303	+11.0	+0.85	900	9,930,654,720
[9698]	26/09/04	1,283	1,299	1,282	1,292	+9.0	+0.70	1,800	10,363,748,352
[9698]	26/09/03	1,296	1,300	1,280	1,283	-5.0	-0.39	1,400	10,291,555,328
[9698]	26/09/02	1,300	1,300	1,282	1,288	-12.0	-0.92	1,100	10,331,662,336
[9698]	26/09/01	1,303	1,303	1,270	1,300	-3.0	-0.23	2,400	10,427,920,384
[9698]	26/08/31	1,310	1,310	1,303	1,303	0	+0.00	1,100	10,451,984,384
[9698]	26/08/28	1,318	1,318	1,303	1,303	-7.0	-0.53	900	10,451,984,384
[9698]	26/08/27	1,332	1,332	1,310	1,310	-22.0	-1.65	3,600	10,508,134,400
[9698]	26/08/26	1,322	1,332	1,308	1,332	+4.0	+0.30	800	10,684,607,488
[9698]	26/08/25	1,333	1,333	1,308	1,328	+8.0	+0.61	4,300	10,652,521,472
[9698]	26/08/24	1,340	1,341	1,316	1,320	-21.0	-1.57	9,900	10,588,349,440
[9698]	26/08/21	1,340	1,342	1,330	1,341	+1.0	+0.07	3,300	10,756,800,512
[9698]	26/08/20	1,308	1,350	1,304	1,340	+36.0	+2.76	13,300	10,748,779,520
[9698]	26/08/19	1,295	1,305	1,295	1,304	+9.0	+0.69	4,700	10,460,006,400
[9698]	26/08/18	1,306	1,306	1,295	1,295	-11.0	-0.84	6,700	10,387,812,352
[9698]	26/08/17	1,297	1,306	1,297	1,306	+9	+0.69	7,300	-
[9698]	26/08/14	1,276	1,297	1,276	1,297	+18	+1.41	5,500	-
[9698]	26/08/13	1,255	1,279	1,255	1,279	+24	+1.91	8,000	-
[9698]	26/08/12	1,247	1,255	1,247	1,255	+8	+0.64	7,800	-
[9698]	26/08/10	1,261	1,261	1,241	1,247	-27	-2.12	2,700	-
[9698]	26/08/07	1,274	1,274	1,270	1,274	+9	+0.71	5,800	-
[9698]	26/08/06	1,277	1,277	1,265	1,265	-4	-0.32	1,100	-
[9698]	26/08/05	1,263	1,273	1,263	1,269	-10	-0.78	2,800	-
[9698]	26/08/04	1,266	1,279	1,266	1,279	+13	+1.03	2,600	-
[9698]	26/08/03	1,265	1,277	1,265	1,266	+1	+0.08	2,200	-
[9698]	26/07/31	1,270	1,270	1,265	1,265	-5	-0.39	1,900	-
[9698]	26/07/30	1,290	1,300	1,260	1,270	-18	-1.40	8,000	-
[9698]	26/07/29	1,266	1,288	1,233	1,288	+33	+2.63	2,000	-
[9698]	26/07/28	1,246	1,258	1,222	1,255	+9	+0.72	1,900	-
[9698]	26/07/27	1,247	1,266	1,242	1,246	-29	-2.27	5,900	-
[9698]	26/07/24	1,306	1,316	1,263	1,275	-11	-0.86	22,100	-
[9698]	26/07/23	1,270	1,286	1,270	1,286	+13	+1.02	5,900	-
[9698]	26/07/22	1,288	1,290	1,271	1,273	-12	-0.93	4,700	-
[9698]	26/07/21	1,259	1,285	1,257	1,285	+30	+2.39	12,700	-
[9698]	26/07/17	1,243	1,255	1,240	1,255	+12	+0.97	4,700	-
[9698]	26/07/16	1,225	1,243	1,225	1,243	+18	+1.47	3,300	-
[9698]	26/07/15	1,218	1,233	1,217	1,225	+22	+1.83	5,100	-
[9698]	26/07/14	1,203	1,203	1,203	1,203	0	0.00	100	-
[9698]	26/07/13	1,222	1,222	1,202	1,203	-18	-1.47	1,600	-
[9698]	26/07/10	1,219	1,221	1,201	1,221	+2	+0.16	2,100	-
[9698]	26/07/09	1,214	1,219	1,214	1,219	+5	+0.41	2,300	-
[9698]	26/07/08	1,212	1,215	1,212	1,214	+2	+0.17	1,300	-
[9698]	26/07/07	1,202	1,220	1,202	1,212	+10	+0.83	3,500	-
[9698]	26/07/06	1,201	1,212	1,201	1,202	0	0.00	2,600	-
[9698]	26/07/03	1,206	1,210	1,202	1,202	-4	-0.33	4,500	-
[9698]	26/07/02	1,205	1,206	1,201	1,206	+3	+0.25	4,200	-
[9698]	26/07/01	1,205	1,206	1,203	1,203	-2	-0.17	3,200	-
[9698]	26/06/30	1,210	1,210	1,205	1,205	+1	+0.08	400	-
[9698]	26/06/29	1,208	1,209	1,204	1,204	-2	-0.17	1,100	-
[9698]	26/06/26	1,210	1,212	1,206	1,206	-2	-0.17	800	-
[9698]	26/06/25	1,214	1,214	1,202	1,208	-4	-0.33	5,500	-
[9698]	26/06/24	1,213	1,213	1,206	1,212	-1	-0.08	3,500	-
[9698]	26/06/23	1,210	1,214	1,210	1,213	+3	+0.25	5,100	-
[9698]	26/06/22	1,197	1,212	1,197	1,210	+13	+1.09	4,600	-
[9698]	26/06/19	1,199	1,203	1,197	1,197	-2	-0.17	4,300	-
[9698]	26/06/18	1,187	1,200	1,187	1,199	+13	+1.10	4,300	-
[9698]	26/06/17	1,200	1,200	1,180	1,186	-4	-0.34	4,000	-
[9698]	26/06/16	1,199	1,200	1,190	1,190	-9	-0.75	5,100	-
[9698]	26/06/15	1,205	1,205	1,184	1,199	+4	+0.33	3,000	-
[9698]	26/06/12	1,208	1,208	1,195	1,195	+3	+0.25	6,000	-
[9698]	26/06/11	1,191	1,192	1,191	1,192	+1	+0.08	600	-
[9698]	26/06/10	1,198	1,199	1,191	1,191	-7	-0.58	4,400	-
[9698]	26/06/09	1,199	1,200	1,195	1,198	+2	+0.17	4,100	-
[9698]	26/06/08	1,198	1,198	1,191	1,196	+3	+0.25	5,000	-
[9698]	26/06/05	1,186	1,193	1,186	1,193	+7	+0.59	4,200	-
[9698]	26/06/04	1,188	1,188	1,185	1,186	-2	-0.17	3,700	-
[9698]	26/06/03	1,191	1,191	1,181	1,188	-3	-0.25	5,600	-
[9698]	26/06/02	1,191	1,191	1,185	1,191	0	0.00	2,300	-
[9698]	26/06/01	1,190	1,192	1,187	1,191	-3	-0.25	4,600	-
[9698]	26/05/29	1,195	1,201	1,194	1,194	-5	-0.42	3,500	-
[9698]	26/05/28	1,200	1,203	1,199	1,199	-4	-0.33	1,600	-
[9698]	26/05/27	1,199	1,203	1,199	1,203	+4	+0.33	3,700	-
[9698]	26/05/26	1,197	1,199	1,197	1,199	+2	+0.17	400	-
[9698]	26/05/25	1,198	1,205	1,197	1,197	0	0.00	5,900	-
[9698]	26/05/22	1,196	1,200	1,189	1,197	+8.0	+0.67	2,900	-
[9698]	26/05/21	1,196	1,200	1,188	1,189	-5.0	-0.42	4,700	-
[9698]	26/05/20	1,205	1,205	1,186	1,194	-11.0	-0.91	5,700	-
[9698]	26/05/19	1,205	1,206	1,201	1,205	0	+0.00	3,600	-
[9698]	26/05/18	1,204	1,205	1,203	1,205	+1.0	+0.08	3,900	-
[9698]	26/05/15	1,214	1,214	1,203	1,204	+2.0	+0.17	2,600	-
[9698]	26/05/14	1,211	1,211	1,202	1,202	-9.0	-0.74	2,000	-
[9698]	26/05/13	1,215	1,215	1,211	1,211	-1.0	-0.08	3,000	-
[9698]	26/05/12	1,207	1,212	1,207	1,212	+6.0	+0.50	1,300	-
[9698]	26/05/11	1,223	1,223	1,200	1,206	0	+0.00	7,800	-
[9698]	26/05/08	1,206	1,207	1,196	1,206	+6.0	+0.50	2,800	-
[9698]	26/05/07	1,204	1,208	1,191	1,200	+14.0	+1.18	3,600	-
[9698]	26/05/01	1,198	1,198	1,186	1,186	-12.0	-1.00	2,000	-
[9698]	26/04/30	1,190	1,198	1,189	1,198	-1.0	-0.08	800	-
[9698]	26/04/28	1,192	1,209	1,188	1,199	+9.0	+0.76	1,400	-
[9698]	26/04/27	1,180	1,190	1,170	1,190	+5	+0.42	2,900	-
[9698]	26/04/24	1,191	1,191	1,181	1,185	-2	-0.17	4,000	-
[9698]	26/04/23	1,181	1,188	1,177	1,187	+7	+0.59	3,500	-
[9698]	26/04/22	1,188	1,189	1,178	1,180	-8	-0.67	1,700	-
[9698]	26/04/21	1,190	1,190	1,171	1,188	0	0.00	3,200	-
[9698]	26/04/20	1,195	1,195	1,187	1,188	-2	-0.17	1,100	-
[9698]	26/04/17	1,191	1,191	1,182	1,190	+10	+0.85	3,800	-
[9698]	26/04/16	1,179	1,184	1,177	1,180	+1	+0.08	1,700	-
[9698]	26/04/15	1,185	1,187	1,170	1,179	-5	-0.42	7,200	-
[9698]	26/04/14	1,188	1,188	1,184	1,184	-3	-0.25	1,500	-
[9698]	26/04/13	1,183	1,192	1,183	1,187	-4	-0.34	1,400	-
[9698]	26/04/10	1,194	1,194	1,191	1,191	-3	-0.25	2,500	-
[9698]	26/04/09	1,200	1,200	1,194	1,194	-6	-0.50	4,200	-
[9698]	26/04/08	1,206	1,206	1,195	1,200	+1	+0.08	7,300	-
[9698]	26/04/07	1,203	1,211	1,191	1,199	+6	+0.50	31,900	-
[9698]	26/04/06	1,200	1,203	1,188	1,193	-8	-0.67	15,000	-
[9698]	26/04/03	1,194	1,203	1,180	1,201	+7	+0.59	7,300	-
[9698]	26/04/02	1,206	1,206	1,193	1,194	-8	-0.67	2,900	-
[9698]	26/04/01	1,199	1,202	1,181	1,202	+1	+0.08	5,100	-
[9698]	26/03/31	1,184	1,201	1,180	1,201	+3	+0.25	11,300	-
[9698]	26/03/30	1,163	1,200	1,155	1,198	-50	-4.01	12,300	-
[9698]	26/03/27	1,236	1,248	1,230	1,248	+13	+1.05	14,600	-
[9698]	26/03/26	1,263	1,264	1,222	1,235	+32	+2.66	27,600	-
[9698]	26/03/25	1,212	1,219	1,195	1,203	+8	+0.67	26,200	-
[9698]	26/03/24	1,194	1,195	1,181	1,195	+31	+2.66	1,600	-
[9698]	26/03/23	1,205	1,208	1,162	1,164	-52	-4.28	18,200	-
[9698]	26/03/19	1,214	1,222	1,214	1,216	-2	-0.16	3,800	-
[9698]	26/03/18	1,219	1,222	1,215	1,218	0	0.00	5,900	-
[9698]	26/03/17	1,221	1,221	1,208	1,218	+8	+0.66	2,200	-
[9698]	26/03/16	1,209	1,210	1,203	1,210	-6	-0.49	2,900	-
[9698]	26/03/13	1,200	1,225	1,200	1,216	+9	+0.75	4,900	-
[9698]	26/03/12	1,210	1,214	1,204	1,207	-7	-0.58	3,300	-
[9698]	26/03/11	1,221	1,226	1,212	1,214	-7	-0.57	2,200	-
[9698]	26/03/10	1,198	1,227	1,198	1,221	+23	+1.92	12,200	-
[9698]	26/03/09	1,197	1,205	1,170	1,198	+2	+0.17	13,100	-
[9698]	26/03/06	1,178	1,202	1,178	1,196	+6	+0.50	4,900	-
[9698]	26/03/05	1,199	1,199	1,187	1,190	+11	+0.93	2,800	-
[9698]	26/03/04	1,194	1,194	1,163	1,179	-20	-1.67	9,500	-
[9698]	26/03/03	1,202	1,202	1,196	1,199	-2	-0.17	13,400	-
[9698]	26/03/02	1,208	1,212	1,199	1,201	-7	-0.58	15,900	-
[9698]	26/02/27	1,214	1,214	1,197	1,208	-3	-0.25	24,700	-
[9698]	26/02/26	1,210	1,211	1,200	1,211	+9	+0.75	14,300	-
[9698]	26/02/25	1,209	1,213	1,200	1,202	-6	-0.50	12,500	-
[9698]	26/02/24	1,207	1,208	1,199	1,208	0	0.00	12,400	-
[9698]	26/02/20	1,208	1,208	1,203	1,208	0	0.00	6,600	-
[9698]	26/02/19	1,209	1,210	1,201	1,208	-1	-0.08	3,600	-
[9698]	26/02/18	1,200	1,209	1,200	1,209	+9	+0.75	3,700	-
[9698]	26/02/17	1,200	1,200	1,195	1,200	-3	-0.25	3,800	-
[9698]	26/02/16	1,203	1,210	1,191	1,203	-11	-0.91	15,000	-
[9698]	26/02/13	1,232	1,232	1,210	1,214	-11	-0.90	9,800	-
[9698]	26/02/12	1,236	1,236	1,210	1,225	-11	-0.89	19,900	-
[9698]	26/02/10	1,238	1,243	1,232	1,236	-1	-0.08	4,100	-
[9698]	26/02/09	1,242	1,243	1,228	1,237	0	0.00	7,900	-
[9698]	26/02/06	1,234	1,238	1,227	1,237	+3	+0.24	5,700	-
[9698]	26/02/05	1,235	1,242	1,226	1,234	-1	-0.08	2,500	-
[9698]	26/02/04	1,230	1,245	1,226	1,235	+3	+0.24	4,400	-
[9698]	26/02/03	1,234	1,238	1,232	1,232	+2	+0.16	1,100	-
[9698]	26/02/02	1,251	1,251	1,225	1,230	-8	-0.65	7,100	-
[9698]	26/01/30	1,244	1,244	1,238	1,238	-7	-0.56	4,900	-
[9698]	26/01/29	1,224	1,245	1,208	1,245	-42	-3.26	23,600	-
[9698]	26/01/28	1,284	1,293	1,226	1,287	-2	-0.16	10,800	-
[9698]	26/01/27	1,282	1,292	1,282	1,289	0	0.00	1,400	-
[9698]	26/01/26	1,282	1,290	1,281	1,289	+7	+0.55	700	-
[9698]	26/01/23	1,295	1,295	1,277	1,282	-7	-0.54	4,800	-
[9698]	26/01/22	1,294	1,294	1,285	1,289	-7	-0.54	3,000	-
[9698]	26/01/21	1,285	1,296	1,250	1,296	+11	+0.86	7,900	-
[9698]	26/01/20	1,289	1,297	1,280	1,285	+3	+0.23	4,500	-
[9698]	26/01/19	1,275	1,282	1,275	1,282	+10	+0.79	5,400	-
[9698]	26/01/16	1,268	1,272	1,268	1,272	+4	+0.32	2,100	-
[9698]	26/01/15	1,263	1,269	1,262	1,268	+6	+0.48	1,400	-
[9698]	26/01/14	1,261	1,269	1,261	1,262	0	0.00	900	-
[9698]	26/01/13	1,266	1,270	1,260	1,262	+2	+0.16	4,500	-
[9698]	26/01/09	1,260	1,260	1,254	1,260	+1	+0.08	3,300	-
[9698]	26/01/08	1,258	1,259	1,246	1,259	+1	+0.08	7,100	-
[9698]	26/01/07	1,247	1,258	1,247	1,258	+13	+1.04	2,400	-
[9698]	26/01/06	1,240	1,245	1,238	1,245	+2	+0.16	6,700	-
[9698]	26/01/05	1,253	1,257	1,243	1,243	-10	-0.80	6,000	-
[9698]	25/12/30	1,240	1,253	1,240	1,253	+6	+0.48	6,300	-
[9698]	25/12/29	1,229	1,247	1,226	1,247	+23	+1.88	6,500	-
[9698]	25/12/26	1,228	1,228	1,221	1,224	+4	+0.33	6,000	-
[9698]	25/12/25	1,217	1,221	1,206	1,220	+11	+0.91	6,000	-
[9698]	25/12/24	1,207	1,216	1,205	1,209	+6	+0.50	4,900	-
[9698]	25/12/23	1,209	1,209	1,202	1,203	-5	-0.41	1,300	-
[9698]	25/12/22	1,206	1,208	1,202	1,208	-1	-0.08	900	-
[9698]	25/12/19	1,202	1,209	1,198	1,209	+8	+0.67	3,000	-
[9698]	25/12/18	1,204	1,204	1,195	1,201	-1	-0.08	2,100	-
[9698]	25/12/17	1,198	1,202	1,196	1,202	0	0.00	4,800	-
[9698]	25/12/16	1,200	1,211	1,199	1,202	-3	-0.25	5,000	-
[9698]	25/12/15	1,205	1,210	1,197	1,205	+3	+0.25	5,200	-
[9698]	25/12/12	1,203	1,203	1,193	1,202	+11	+0.92	4,400	-
[9698]	25/12/11	1,195	1,203	1,187	1,191	+1	+0.08	3,200	-
[9698]	25/12/10	1,180	1,196	1,180	1,190	-7	-0.58	5,100	-
[9698]	25/12/09	1,191	1,200	1,191	1,197	+11	+0.93	2,800	-
[9698]	25/12/08	1,201	1,201	1,186	1,186	-6	-0.50	2,300	-
[9698]	25/12/05	1,204	1,204	1,187	1,192	-13	-1.08	2,800	-
[9698]	25/12/04	1,201	1,205	1,186	1,205	+4	+0.33	2,700	-
[9698]	25/12/03	1,210	1,210	1,200	1,201	-5	-0.41	3,800	-
[9698]	25/12/02	1,195	1,206	1,195	1,206	+11	+0.92	7,100	-
[9698]	25/12/01	1,186	1,195	1,179	1,195	+10	+0.84	5,500	-
[9698]	25/11/28	1,180	1,185	1,180	1,185	+7	+0.59	3,900	-
[9698]	25/11/27	1,176	1,178	1,170	1,178	-5	-0.42	4,000	-
[9698]	25/11/26	1,180	1,183	1,170	1,183	+6	+0.51	4,100	-
[9698]	25/11/25	1,179	1,180	1,173	1,177	-1	-0.08	4,200	-
[9698]	25/11/21	1,171	1,178	1,165	1,178	+10	+0.86	3,600	-
[9698]	25/11/20	1,170	1,172	1,164	1,168	+5	+0.43	2,400	-
[9698]	25/11/19	1,153	1,170	1,153	1,163	0	0.00	7,000	-
[9698]	25/11/18	1,178	1,178	1,162	1,163	-11	-0.94	8,000	-
[9698]	25/11/17	1,176	1,180	1,174	1,174	-6	-0.51	2,600	-
[9698]	25/11/14	1,176	1,180	1,169	1,180	0	0.00	8,100	-
[9698]	25/11/13	1,175	1,180	1,173	1,180	0	0.00	2,700	-
[9698]	25/11/12	1,175	1,180	1,172	1,180	+5	+0.43	5,000	-
[9698]	25/11/11	1,177	1,179	1,174	1,175	-2	-0.17	6,100	-
[9698]	25/11/10	1,175	1,183	1,175	1,177	-3	-0.25	3,900	-
[9698]	25/11/07	1,183	1,183	1,171	1,180	-3	-0.25	4,400	-
[9698]	25/11/06	1,175	1,183	1,172	1,183	+10	+0.85	5,500	-
[9698]	25/11/05	1,176	1,179	1,165	1,173	-11	-0.93	6,500	-
[9698]	25/11/04	1,195	1,195	1,174	1,184	+6	+0.51	9,500	-
[9698]	25/10/31	1,210	1,210	1,171	1,178	-17	-1.42	21,600	-
[9698]	25/10/30	1,181	1,195	1,180	1,195	+21	+1.79	13,000	-
[9698]	25/10/29	1,166	1,175	1,166	1,174	+10	+0.86	2,900	-
[9698]	25/10/28	1,167	1,174	1,162	1,164	-9	-0.77	13,100	-
[9698]	25/10/27	1,168	1,177	1,168	1,173	+3	+0.26	4,100	-
[9698]	25/10/24	1,170	1,177	1,166	1,170	-10	-0.85	11,100	-
[9698]	25/10/23	1,177	1,180	1,165	1,180	+10	+0.85	6,600	-
[9698]	25/10/22	1,171	1,172	1,163	1,170	-1	-0.09	8,500	-
[9698]	25/10/21	1,176	1,180	1,171	1,171	-5	-0.43	5,000	-
[9698]	25/10/20	1,143	1,176	1,143	1,176	+5	+0.43	5,700	-
[9698]	25/10/17	1,183	1,183	1,162	1,171	-7	-0.59	1,700	-
[9698]	25/10/16	1,178	1,178	1,172	1,178	+6	+0.51	1,400	-
[9698]	25/10/15	1,174	1,184	1,163	1,172	+4	+0.34	4,100	-
[9698]	25/10/14	1,165	1,180	1,151	1,168	-2	-0.17	11,900	-
[9698]	25/10/10	1,180	1,180	1,170	1,170	0	0.00	2,400	-
[9698]	25/10/09	1,170	1,175	1,170	1,170	-3	-0.26	6,500	-
[9698]	25/10/08	1,169	1,173	1,166	1,173	+3	+0.26	800	-
[9698]	25/10/07	1,164	1,172	1,164	1,170	+6	+0.52	5,700	-
[9698]	25/10/06	1,179	1,179	1,164	1,164	-1	-0.09	1,300	-
[9698]	25/10/03	1,160	1,170	1,159	1,165	-5	-0.43	900	-
[9698]	25/10/02	1,172	1,175	1,158	1,170	0	0.00	3,700	-
[9698]	25/10/01	1,171	1,174	1,165	1,170	-1	-0.09	3,400	-
[9698]	25/09/30	1,189	1,190	1,169	1,171	-11	-0.93	6,600	-
[9698]	25/09/29	1,185	1,185	1,170	1,182	-8	-0.67	6,000	-
[9698]	25/09/26	1,172	1,190	1,172	1,190	+4	+0.34	1,800	-
[9698]	25/09/25	1,189	1,189	1,177	1,186	0	0.00	6,800	-
[9698]	25/09/24	1,180	1,186	1,180	1,186	+10	+0.85	4,700	-
[9698]	25/09/22	1,180	1,183	1,175	1,176	+2	+0.17	5,000	-
[9698]	25/09/19	1,180	1,180	1,170	1,174	-5	-0.42	1,400	-
[9698]	25/09/18	1,177	1,180	1,176	1,179	+6	+0.51	7,500	-
[9698]	25/09/17	1,173	1,173	1,170	1,173	0	0.00	1,700	-
[9698]	25/09/16	1,164	1,173	1,164	1,173	+4	+0.34	9,200	-
[9698]	25/09/12	1,177	1,177	1,166	1,169	-1	-0.09	2,100	-
[9698]	25/09/11	1,166	1,170	1,166	1,170	+4	+0.34	6,600	-
[9698]	25/09/10	1,150	1,174	1,150	1,166	0	0.00	6,900	-
[9698]	25/09/09	1,162	1,170	1,148	1,166	+4	+0.34	6,300	-
[9698]	25/09/08	1,176	1,176	1,140	1,162	-21	-1.78	20,500	-
[9698]	25/09/05	1,181	1,183	1,177	1,183	+5	+0.42	6,200	-