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
[9765]	26/10/29	1,201	1,203	1,190	1,201	+7.0	+0.59	13,700	18,921,758,720
[9765]	26/10/28	1,196	1,201	1,188	1,194	-2.0	-0.17	15,600	18,811,473,920
[9765]	26/10/27	1,196	1,202	1,193	1,196	0	+0.00	7,300	18,842,984,448
[9765]	26/10/26	1,206	1,206	1,186	1,196	+14.0	+1.18	18,200	18,842,984,448
[9765]	26/10/23	1,182	1,196	1,175	1,182	-10.0	-0.84	12,800	18,635,651,072
[9765]	26/10/22	1,187	1,192	1,178	1,192	+19.0	+1.62	16,700	18,793,314,304
[9765]	26/10/21	1,176	1,179	1,169	1,173	+5.0	+0.43	7,400	18,493,755,392
[9765]	26/10/20	1,186	1,186	1,168	1,168	-22.0	-1.85	12,500	18,414,925,824
[9765]	26/10/19	1,194	1,196	1,180	1,190	-3.0	-0.25	10,300	18,761,781,248
[9765]	26/10/16	1,179	1,194	1,176	1,193	+18.0	+1.53	13,000	18,809,079,808
[9765]	26/10/15	1,166	1,178	1,160	1,175	+9.0	+0.77	13,900	18,525,288,448
[9765]	26/10/14	1,156	1,171	1,156	1,166	+1.0	+0.09	9,900	18,383,392,768
[9765]	26/10/13	1,149	1,166	1,149	1,165	+22.0	+1.92	16,400	18,367,627,264
[9765]	26/10/09	1,147	1,154	1,139	1,143	-6.0	-0.52	18,600	18,020,769,792
[9765]	26/10/08	1,153	1,158	1,147	1,149	-16.0	-1.37	26,200	18,115,366,912
[9765]	26/10/07	1,168	1,172	1,162	1,165	-5.0	-0.43	12,300	18,367,627,264
[9765]	26/10/06	1,170	1,173	1,167	1,170	-1.0	-0.09	12,100	18,446,456,832
[9765]	26/10/05	1,175	1,178	1,170	1,171	-13.0	-1.10	22,800	18,462,224,384
[9765]	26/10/02	1,205	1,205	1,183	1,184	-21.0	-1.74	16,000	18,667,184,128
[9765]	26/10/01	1,214	1,216	1,196	1,205	-4.0	-0.33	20,500	18,998,274,048
[9765]	26/09/30	1,198	1,215	1,198	1,209	+11.0	+0.92	19,000	19,061,340,160
[9765]	26/09/29	1,208	1,208	1,194	1,198	-2.0	-0.17	13,000	18,887,911,424
[9765]	26/09/28	1,202	1,208	1,193	1,200	-7.0	-0.58	10,200	18,919,444,480
[9765]	26/09/25	1,215	1,215	1,193	1,207	+14.0	+1.17	40,600	19,029,807,104
[9765]	26/09/24	1,193	1,193	1,187	1,193	0	+0.00	13,000	18,809,079,808
[9765]	26/09/18	1,197	1,197	1,185	1,193	+3.0	+0.25	7,900	18,809,079,808
[9765]	26/09/17	1,193	1,195	1,188	1,190	+5.0	+0.42	11,800	18,761,781,248
[9765]	26/09/16	1,177	1,189	1,177	1,185	+8.0	+0.68	16,500	18,682,949,632
[9765]	26/09/15	1,171	1,178	1,170	1,177	+6.0	+0.51	8,200	18,569,244,672
[9765]	26/09/14	1,164	1,180	1,161	1,171	-1.0	-0.09	20,900	18,474,584,064
[9765]	26/09/11	1,170	1,174	1,163	1,172	0	+0.00	4,600	18,490,359,808
[9765]	26/09/10	1,172	1,173	1,163	1,172	0	+0.00	21,900	18,490,359,808
[9765]	26/09/09	1,171	1,172	1,168	1,172	-3.0	-0.26	1,600	18,490,359,808
[9765]	26/09/08	1,175	1,183	1,168	1,175	+1.0	+0.09	11,700	18,537,691,136
[9765]	26/09/07	1,174	1,180	1,174	1,174	0	+0.00	9,600	18,521,913,344
[9765]	26/09/04	1,177	1,178	1,172	1,174	-3.0	-0.25	6,400	18,521,913,344
[9765]	26/09/03	1,173	1,186	1,173	1,177	-4.0	-0.34	12,800	18,569,244,672
[9765]	26/09/02	1,185	1,187	1,177	1,181	-4.0	-0.34	11,300	18,632,351,744
[9765]	26/09/01	1,181	1,187	1,179	1,185	+12.0	+1.02	10,000	18,695,458,816
[9765]	26/08/31	1,175	1,180	1,173	1,173	-1.0	-0.09	8,100	18,506,137,600
[9765]	26/08/28	1,180	1,182	1,164	1,174	-6.0	-0.51	15,600	18,521,849,856
[9765]	26/08/27	1,179	1,180	1,170	1,180	+5.0	+0.43	12,900	18,616,510,464
[9765]	26/08/26	1,156	1,175	1,156	1,175	+24.0	+2.09	14,900	18,537,625,600
[9765]	26/08/25	1,196	1,196	1,148	1,151	-19.0	-1.62	39,800	18,158,985,216
[9765]	26/08/24	1,167	1,179	1,165	1,170	+5.0	+0.43	15,600	18,458,742,784
[9765]	26/08/21	1,163	1,166	1,158	1,165	+2.0	+0.17	8,700	18,410,033,152
[9765]	26/08/20	1,150	1,163	1,143	1,163	+14.0	+1.22	23,300	18,378,426,368
[9765]	26/08/19	1,150	1,154	1,143	1,149	-1.0	-0.09	19,800	18,157,191,168
[9765]	26/08/18	1,149	1,153	1,149	1,150	+1.0	+0.09	12,700	18,172,993,536
[9765]	26/08/17	1,147	1,152	1,145	1,149	+2	+0.17	8,600	-
[9765]	26/08/14	1,141	1,154	1,141	1,147	+1	+0.09	11,900	-
[9765]	26/08/13	1,138	1,146	1,134	1,146	+8	+0.70	15,200	-
[9765]	26/08/12	1,133	1,145	1,132	1,138	+8	+0.71	10,200	-
[9765]	26/08/10	1,129	1,136	1,119	1,130	+1	+0.09	12,200	-
[9765]	26/08/07	1,128	1,139	1,128	1,129	+1	+0.09	6,800	-
[9765]	26/08/06	1,119	1,129	1,119	1,128	+10	+0.89	11,100	-
[9765]	26/08/05	1,128	1,129	1,116	1,118	-7	-0.62	19,300	-
[9765]	26/08/04	1,125	1,134	1,125	1,125	-5	-0.44	7,600	-
[9765]	26/08/03	1,135	1,135	1,122	1,130	-3	-0.26	8,800	-
[9765]	26/07/31	1,133	1,135	1,122	1,133	0	0.00	13,300	-
[9765]	26/07/30	1,139	1,139	1,125	1,133	-2	-0.18	5,700	-
[9765]	26/07/29	1,131	1,140	1,127	1,135	+10	+0.89	17,400	-
[9765]	26/07/28	1,134	1,138	1,125	1,125	-9	-0.79	10,200	-
[9765]	26/07/27	1,125	1,134	1,113	1,134	+21	+1.89	40,500	-
[9765]	26/07/24	1,120	1,120	1,113	1,113	-8	-0.71	12,600	-
[9765]	26/07/23	1,130	1,137	1,121	1,121	-14	-1.23	11,100	-
[9765]	26/07/22	1,126	1,140	1,126	1,135	+12	+1.07	27,100	-
[9765]	26/07/21	1,114	1,131	1,114	1,123	+13	+1.17	14,100	-
[9765]	26/07/17	1,120	1,134	1,107	1,110	-10	-0.89	19,800	-
[9765]	26/07/16	1,130	1,137	1,120	1,120	-16	-1.41	18,300	-
[9765]	26/07/15	1,139	1,147	1,130	1,136	+1	+0.09	33,500	-
[9765]	26/07/14	1,120	1,137	1,120	1,135	+15	+1.34	12,100	-
[9765]	26/07/13	1,113	1,130	1,102	1,120	+12	+1.08	15,200	-
[9765]	26/07/10	1,083	1,116	1,083	1,108	-12	-1.07	72,800	-
[9765]	26/07/09	1,133	1,135	1,119	1,120	-9	-0.80	45,500	-
[9765]	26/07/08	1,129	1,136	1,125	1,129	0	0.00	16,000	-
[9765]	26/07/07	1,124	1,130	1,120	1,129	+6	+0.53	8,400	-
[9765]	26/07/06	1,125	1,129	1,119	1,123	+2	+0.18	13,800	-
[9765]	26/07/03	1,122	1,125	1,115	1,121	+2	+0.18	14,400	-
[9765]	26/07/02	1,120	1,128	1,119	1,119	+5	+0.45	16,100	-
[9765]	26/07/01	1,115	1,116	1,105	1,114	+2	+0.18	13,500	-
[9765]	26/06/30	1,101	1,112	1,096	1,112	+19	+1.74	15,100	-
[9765]	26/06/29	1,102	1,112	1,091	1,093	-3	-0.27	31,400	-
[9765]	26/06/26	1,091	1,098	1,080	1,096	+15	+1.39	25,000	-
[9765]	26/06/25	1,095	1,095	1,081	1,081	-8	-0.73	19,500	-
[9765]	26/06/24	1,081	1,093	1,077	1,089	+6	+0.55	14,600	-
[9765]	26/06/23	1,081	1,083	1,075	1,083	+8	+0.74	11,900	-
[9765]	26/06/22	1,085	1,094	1,075	1,075	-11	-1.01	13,900	-
[9765]	26/06/19	1,093	1,093	1,077	1,086	-4	-0.37	15,100	-
[9765]	26/06/18	1,091	1,095	1,085	1,090	+6	+0.55	19,400	-
[9765]	26/06/17	1,066	1,093	1,066	1,084	+16	+1.50	31,900	-
[9765]	26/06/16	1,078	1,080	1,064	1,068	-15	-1.39	33,400	-
[9765]	26/06/15	1,083	1,089	1,079	1,083	+11	+1.03	16,600	-
[9765]	26/06/12	1,072	1,080	1,061	1,072	+2	+0.19	50,100	-
[9765]	26/06/11	1,065	1,071	1,060	1,070	+1	+0.09	17,100	-
[9765]	26/06/10	1,065	1,070	1,060	1,069	+8	+0.75	17,800	-
[9765]	26/06/09	1,069	1,078	1,061	1,061	+6	+0.57	35,100	-
[9765]	26/06/08	1,056	1,064	1,047	1,055	-19	-1.77	49,600	-
[9765]	26/06/05	1,052	1,077	1,052	1,074	+23	+2.19	31,300	-
[9765]	26/06/04	1,052	1,070	1,045	1,051	-1	-0.10	51,800	-
[9765]	26/06/03	1,056	1,058	1,016	1,052	0	0.00	136,000	-
[9765]	26/06/02	1,096	1,096	1,050	1,052	-55	-4.97	147,000	-
[9765]	26/06/01	1,145	1,145	1,107	1,107	-41	-3.57	63,300	-
[9765]	26/05/29	1,154	1,159	1,148	1,148	-6	-0.52	60,900	-
[9765]	26/05/28	1,163	1,175	1,151	1,154	-62	-5.10	135,300	-
[9765]	26/05/27	1,212	1,222	1,212	1,216	+3	+0.25	89,800	-
[9765]	26/05/26	1,213	1,215	1,211	1,213	0	0.00	92,700	-
[9765]	26/05/25	1,220	1,220	1,210	1,213	-2	-0.16	56,600	-
[9765]	26/05/22	1,212	1,217	1,210	1,215	+3.0	+0.25	37,400	-
[9765]	26/05/21	1,213	1,215	1,211	1,212	+2.0	+0.17	20,400	-
[9765]	26/05/20	1,214	1,219	1,208	1,210	0	+0.00	27,900	-
[9765]	26/05/19	1,211	1,214	1,210	1,210	+4.0	+0.33	21,800	-
[9765]	26/05/18	1,212	1,216	1,206	1,206	-4.0	-0.33	36,400	-
[9765]	26/05/15	1,211	1,217	1,210	1,210	-1.0	-0.08	24,200	-
[9765]	26/05/14	1,217	1,220	1,211	1,211	0	+0.00	28,400	-
[9765]	26/05/13	1,217	1,218	1,210	1,211	-1.0	-0.08	25,000	-
[9765]	26/05/12	1,212	1,219	1,210	1,212	+1.0	+0.08	24,400	-
[9765]	26/05/11	1,221	1,221	1,211	1,211	-3.0	-0.25	33,300	-
[9765]	26/05/08	1,213	1,218	1,211	1,214	+1.0	+0.08	24,300	-
[9765]	26/05/07	1,233	1,237	1,213	1,213	-7.0	-0.57	50,600	-
[9765]	26/05/01	1,226	1,232	1,218	1,220	-13.0	-1.05	30,700	-
[9765]	26/04/30	1,225	1,233	1,213	1,233	+8.0	+0.65	37,800	-
[9765]	26/04/28	1,211	1,225	1,205	1,225	+23.0	+1.91	24,800	-
[9765]	26/04/27	1,209	1,214	1,199	1,202	0	0.00	38,400	-
[9765]	26/04/24	1,212	1,219	1,201	1,202	-12	-0.99	46,200	-
[9765]	26/04/23	1,231	1,231	1,208	1,214	-10	-0.82	33,300	-
[9765]	26/04/22	1,234	1,242	1,223	1,224	-15	-1.21	22,200	-
[9765]	26/04/21	1,242	1,247	1,235	1,239	+4	+0.32	27,800	-
[9765]	26/04/20	1,246	1,249	1,234	1,235	-11	-0.88	33,900	-
[9765]	26/04/17	1,249	1,251	1,244	1,246	+1	+0.08	17,600	-
[9765]	26/04/16	1,253	1,260	1,237	1,245	-3	-0.24	42,700	-
[9765]	26/04/15	1,251	1,269	1,244	1,248	-3	-0.24	35,100	-
[9765]	26/04/14	1,260	1,274	1,251	1,251	-5	-0.40	25,900	-
[9765]	26/04/13	1,293	1,297	1,247	1,256	-41	-3.16	63,500	-
[9765]	26/04/10	1,305	1,322	1,289	1,297	+22	+1.73	99,800	-
[9765]	26/04/09	1,284	1,285	1,273	1,275	-5	-0.39	28,600	-
[9765]	26/04/08	1,285	1,296	1,273	1,280	+11	+0.87	18,500	-
[9765]	26/04/07	1,265	1,275	1,256	1,269	+7	+0.55	24,000	-
[9765]	26/04/06	1,260	1,274	1,255	1,262	+8	+0.64	45,200	-
[9765]	26/04/03	1,230	1,258	1,230	1,254	+25	+2.03	37,100	-
[9765]	26/04/02	1,232	1,262	1,221	1,229	+20	+1.65	70,900	-
[9765]	26/04/01	1,199	1,209	1,194	1,209	+21	+1.77	31,400	-
[9765]	26/03/31	1,180	1,197	1,180	1,188	-2	-0.17	20,000	-
[9765]	26/03/30	1,163	1,197	1,155	1,190	+12	+1.02	27,400	-
[9765]	26/03/27	1,170	1,191	1,169	1,178	+3	+0.26	21,600	-
[9765]	26/03/26	1,195	1,195	1,172	1,175	-14	-1.18	18,900	-
[9765]	26/03/25	1,208	1,208	1,184	1,189	+11	+0.93	26,900	-
[9765]	26/03/24	1,181	1,181	1,166	1,178	+19	+1.64	14,400	-
[9765]	26/03/23	1,172	1,172	1,145	1,159	-30	-2.52	39,900	-
[9765]	26/03/19	1,207	1,207	1,188	1,189	-23	-1.90	12,700	-
[9765]	26/03/18	1,198	1,218	1,198	1,212	+19	+1.59	17,000	-
[9765]	26/03/17	1,197	1,205	1,191	1,193	+4	+0.34	19,700	-
[9765]	26/03/16	1,187	1,192	1,178	1,189	+2	+0.17	10,900	-
[9765]	26/03/13	1,173	1,193	1,173	1,187	0	0.00	14,300	-
[9765]	26/03/12	1,183	1,190	1,179	1,187	-13	-1.08	9,600	-
[9765]	26/03/11	1,200	1,210	1,198	1,200	+2	+0.17	10,100	-
[9765]	26/03/10	1,188	1,204	1,177	1,198	+34	+2.92	27,100	-
[9765]	26/03/09	1,167	1,170	1,135	1,164	-27	-2.27	43,500	-
[9765]	26/03/06	1,198	1,204	1,179	1,191	-2	-0.17	17,100	-
[9765]	26/03/05	1,177	1,218	1,162	1,193	+54	+4.74	45,800	-
[9765]	26/03/04	1,169	1,169	1,118	1,139	-44	-3.72	55,700	-
[9765]	26/03/03	1,209	1,213	1,167	1,183	-24	-1.99	70,000	-
[9765]	26/03/02	1,215	1,215	1,193	1,207	-21	-1.71	35,200	-
[9765]	26/02/27	1,210	1,228	1,204	1,228	+25	+2.08	25,000	-
[9765]	26/02/26	1,208	1,209	1,198	1,203	-3	-0.25	11,900	-
[9765]	26/02/25	1,209	1,209	1,185	1,206	+15	+1.26	32,400	-
[9765]	26/02/24	1,183	1,201	1,180	1,191	+10	+0.85	26,900	-
[9765]	26/02/20	1,185	1,185	1,172	1,181	-4	-0.34	12,700	-
[9765]	26/02/19	1,190	1,190	1,176	1,185	-2	-0.17	25,800	-
[9765]	26/02/18	1,195	1,198	1,181	1,187	-3	-0.25	18,400	-
[9765]	26/02/17	1,192	1,199	1,183	1,190	-6	-0.50	12,000	-
[9765]	26/02/16	1,202	1,203	1,186	1,196	-4	-0.33	17,700	-
[9765]	26/02/13	1,213	1,217	1,193	1,200	-16	-1.32	26,300	-
[9765]	26/02/12	1,200	1,233	1,200	1,216	+16	+1.33	46,200	-
[9765]	26/02/10	1,192	1,200	1,192	1,200	+11	+0.93	20,700	-
[9765]	26/02/09	1,195	1,195	1,184	1,189	+7	+0.59	13,500	-
[9765]	26/02/06	1,195	1,195	1,170	1,182	-9	-0.76	19,000	-
[9765]	26/02/05	1,180	1,191	1,172	1,191	+13	+1.10	22,000	-
[9765]	26/02/04	1,163	1,178	1,159	1,178	+16	+1.38	18,600	-
[9765]	26/02/03	1,157	1,163	1,149	1,162	+14	+1.22	17,400	-
[9765]	26/02/02	1,154	1,162	1,148	1,148	-6	-0.52	18,500	-
[9765]	26/01/30	1,141	1,156	1,137	1,154	+13	+1.14	12,600	-
[9765]	26/01/29	1,152	1,152	1,134	1,141	-5	-0.44	18,600	-
[9765]	26/01/28	1,161	1,161	1,146	1,146	-13	-1.12	14,300	-
[9765]	26/01/27	1,155	1,165	1,148	1,159	+6	+0.52	14,200	-
[9765]	26/01/26	1,175	1,175	1,152	1,153	-24	-2.04	23,000	-
[9765]	26/01/23	1,168	1,179	1,167	1,177	+2	+0.17	14,500	-
[9765]	26/01/22	1,161	1,175	1,159	1,175	+11	+0.95	22,900	-
[9765]	26/01/21	1,171	1,171	1,158	1,164	-15	-1.27	19,700	-
[9765]	26/01/20	1,192	1,192	1,178	1,179	-13	-1.09	15,800	-
[9765]	26/01/19	1,196	1,196	1,185	1,192	-4	-0.33	10,600	-
[9765]	26/01/16	1,198	1,198	1,190	1,196	-2	-0.17	15,200	-
[9765]	26/01/15	1,185	1,198	1,182	1,198	+13	+1.10	28,900	-
[9765]	26/01/14	1,151	1,185	1,151	1,185	+34	+2.95	58,600	-
[9765]	26/01/13	1,150	1,167	1,150	1,151	+13	+1.14	70,500	-
[9765]	26/01/09	1,138	1,138	1,133	1,138	0	0.00	18,900	-
[9765]	26/01/08	1,131	1,138	1,128	1,138	+10	+0.89	23,500	-
[9765]	26/01/07	1,123	1,138	1,123	1,128	+4	+0.36	46,000	-
[9765]	26/01/06	1,122	1,125	1,121	1,124	+3	+0.27	12,500	-
[9765]	26/01/05	1,115	1,124	1,115	1,121	0	0.00	24,800	-
[9765]	25/12/30	1,119	1,121	1,116	1,121	+2	+0.18	13,700	-
[9765]	25/12/29	1,117	1,120	1,112	1,119	+7	+0.63	24,200	-
[9765]	25/12/26	1,118	1,118	1,112	1,112	-5	-0.45	15,300	-
[9765]	25/12/25	1,110	1,118	1,110	1,117	+5	+0.45	21,800	-
[9765]	25/12/24	1,110	1,115	1,108	1,112	+9	+0.82	31,200	-
[9765]	25/12/23	1,097	1,107	1,097	1,103	+7	+0.64	34,900	-
[9765]	25/12/22	1,100	1,102	1,094	1,096	-5	-0.45	15,700	-
[9765]	25/12/19	1,093	1,102	1,093	1,101	+8	+0.73	20,700	-
[9765]	25/12/18	1,090	1,094	1,087	1,093	+5	+0.46	13,500	-
[9765]	25/12/17	1,090	1,093	1,087	1,088	-3	-0.27	11,100	-
[9765]	25/12/16	1,090	1,099	1,086	1,091	0	0.00	19,300	-
[9765]	25/12/15	1,087	1,095	1,085	1,091	+3	+0.28	46,600	-
[9765]	25/12/12	1,085	1,088	1,081	1,088	+9	+0.83	28,900	-
[9765]	25/12/11	1,090	1,090	1,079	1,079	-5	-0.46	33,000	-
[9765]	25/12/10	1,081	1,088	1,079	1,084	+3	+0.28	23,100	-
[9765]	25/12/09	1,078	1,081	1,074	1,081	+7	+0.65	21,900	-
[9765]	25/12/08	1,080	1,081	1,074	1,074	-3	-0.28	17,600	-
[9765]	25/12/05	1,075	1,078	1,074	1,077	0	0.00	19,000	-
[9765]	25/12/04	1,073	1,080	1,071	1,077	+3	+0.28	21,100	-
[9765]	25/12/03	1,073	1,077	1,071	1,074	+2	+0.19	16,300	-
[9765]	25/12/02	1,076	1,079	1,071	1,072	-4	-0.37	29,400	-
[9765]	25/12/01	1,091	1,091	1,074	1,076	-10	-0.92	65,200	-
[9765]	25/11/28	1,091	1,100	1,084	1,086	-4	-0.37	63,000	-
[9765]	25/11/27	1,074	1,105	1,074	1,090	-45	-3.96	136,700	-
[9765]	25/11/26	1,126	1,135	1,123	1,135	+19	+1.70	77,200	-
[9765]	25/11/25	1,127	1,127	1,115	1,116	0	0.00	94,100	-
[9765]	25/11/21	1,110	1,117	1,110	1,116	+1	+0.09	32,700	-
[9765]	25/11/20	1,110	1,116	1,108	1,115	+12	+1.09	25,400	-
[9765]	25/11/19	1,108	1,111	1,102	1,103	-1	-0.09	18,300	-
[9765]	25/11/18	1,109	1,114	1,104	1,104	-6	-0.54	42,900	-
[9765]	25/11/17	1,118	1,119	1,104	1,110	-7	-0.63	38,200	-
[9765]	25/11/14	1,119	1,126	1,116	1,117	-5	-0.45	17,500	-
[9765]	25/11/13	1,120	1,126	1,119	1,122	+5	+0.45	22,800	-
[9765]	25/11/12	1,114	1,118	1,113	1,117	+7	+0.63	18,700	-
[9765]	25/11/11	1,112	1,115	1,108	1,110	+3	+0.27	13,600	-
[9765]	25/11/10	1,106	1,112	1,106	1,107	+7	+0.64	21,600	-
[9765]	25/11/07	1,105	1,109	1,098	1,100	-1	-0.09	37,900	-
[9765]	25/11/06	1,098	1,105	1,098	1,101	-1	-0.09	16,800	-
[9765]	25/11/05	1,108	1,108	1,091	1,102	-4	-0.36	30,200	-
[9765]	25/11/04	1,103	1,112	1,103	1,106	-6	-0.54	20,300	-
[9765]	25/10/31	1,110	1,112	1,103	1,112	+5	+0.45	11,100	-
[9765]	25/10/30	1,097	1,109	1,097	1,107	+4	+0.36	20,100	-
[9765]	25/10/29	1,114	1,115	1,100	1,103	-11	-0.99	20,500	-
[9765]	25/10/28	1,128	1,128	1,114	1,114	-14	-1.24	21,900	-
[9765]	25/10/27	1,129	1,129	1,120	1,128	+9	+0.80	24,000	-
[9765]	25/10/24	1,124	1,126	1,115	1,119	0	0.00	17,500	-
[9765]	25/10/23	1,110	1,123	1,107	1,119	+15	+1.36	17,400	-
[9765]	25/10/22	1,091	1,107	1,091	1,104	+10	+0.91	18,200	-
[9765]	25/10/21	1,095	1,099	1,090	1,094	-1	-0.09	16,900	-
[9765]	25/10/20	1,094	1,099	1,090	1,095	+5	+0.46	20,900	-
[9765]	25/10/17	1,093	1,097	1,089	1,090	-2	-0.18	15,000	-
[9765]	25/10/16	1,100	1,100	1,088	1,092	-7	-0.64	25,700	-
[9765]	25/10/15	1,081	1,099	1,079	1,099	+25	+2.33	31,300	-
[9765]	25/10/14	1,074	1,083	1,067	1,074	-10	-0.92	69,300	-
[9765]	25/10/10	1,078	1,091	1,073	1,084	-43	-3.82	98,700	-
[9765]	25/10/09	1,129	1,134	1,122	1,127	+1	+0.09	57,100	-
[9765]	25/10/08	1,117	1,129	1,112	1,126	+9	+0.81	24,100	-
[9765]	25/10/07	1,113	1,123	1,112	1,117	-2	-0.18	39,100	-
[9765]	25/10/06	1,125	1,125	1,110	1,119	+11	+0.99	25,700	-
[9765]	25/10/03	1,110	1,125	1,106	1,108	-1	-0.09	27,300	-
[9765]	25/10/02	1,125	1,125	1,107	1,109	-18	-1.60	27,000	-
[9765]	25/10/01	1,152	1,152	1,120	1,127	-18	-1.57	32,600	-
[9765]	25/09/30	1,151	1,153	1,141	1,145	-10	-0.87	26,800	-
[9765]	25/09/29	1,142	1,157	1,128	1,155	+20	+1.76	53,400	-
[9765]	25/09/26	1,131	1,138	1,131	1,135	+4	+0.35	24,100	-
[9765]	25/09/25	1,134	1,134	1,127	1,131	+1	+0.09	28,500	-
[9765]	25/09/24	1,129	1,130	1,125	1,130	+8	+0.71	20,600	-
[9765]	25/09/22	1,124	1,129	1,122	1,122	0	0.00	18,400	-
[9765]	25/09/19	1,119	1,122	1,113	1,122	+4	+0.36	18,400	-
[9765]	25/09/18	1,121	1,122	1,113	1,118	-3	-0.27	25,100	-
[9765]	25/09/17	1,129	1,129	1,117	1,121	-8	-0.71	11,200	-
[9765]	25/09/16	1,116	1,129	1,116	1,129	+13	+1.16	21,500	-
[9765]	25/09/12	1,121	1,128	1,116	1,116	-11	-0.98	34,900	-
[9765]	25/09/11	1,130	1,134	1,124	1,127	-3	-0.27	16,600	-
[9765]	25/09/10	1,124	1,131	1,119	1,130	0	0.00	28,400	-
[9765]	25/09/09	1,133	1,141	1,121	1,130	+1	+0.09	49,700	-
[9765]	25/09/08	1,145	1,146	1,126	1,129	-2	-0.18	41,800	-
[9765]	25/09/05	1,138	1,146	1,130	1,131	+4	+0.35	60,300	-