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
[9799]	26/10/29	973	973	952	973	-1.0	-0.10	5,400	14,840,803,328
[9799]	26/10/28	992	999	974	974	-11.0	-1.12	1,100	14,856,055,808
[9799]	26/10/27	1,015	1,015	971	985	-28.0	-2.76	4,400	15,023,835,136
[9799]	26/10/26	989	1,015	989	1,013	+25.0	+2.53	11,700	15,450,907,648
[9799]	26/10/23	999	999	960	988	-5.0	-0.50	13,500	15,069,592,576
[9799]	26/10/22	970	993	962	993	+25.0	+2.58	11,700	15,145,856,000
[9799]	26/10/21	952	968	952	968	+17.0	+1.79	3,100	14,764,539,904
[9799]	26/10/20	958	960	945	951	-7.0	-0.73	5,400	14,505,245,696
[9799]	26/10/19	957	960	940	958	+2.0	+0.21	9,200	14,612,014,080
[9799]	26/10/16	945	956	941	956	+11.0	+1.16	3,100	14,581,508,096
[9799]	26/10/15	950	950	936	945	+2.0	+0.21	4,500	14,413,729,792
[9799]	26/10/14	948	950	938	943	+3.0	+0.32	4,700	14,383,224,832
[9799]	26/10/13	939	940	936	940	+2.0	+0.21	2,000	14,337,466,368
[9799]	26/10/09	937	940	937	938	+1.0	+0.11	800	14,306,961,408
[9799]	26/10/08	934	953	934	937	-12.0	-1.26	7,900	14,291,708,928
[9799]	26/10/07	938	953	925	949	+16.0	+1.71	4,900	14,474,739,712
[9799]	26/10/06	940	942	933	933	-11.0	-1.17	2,300	14,230,697,984
[9799]	26/10/05	934	944	930	944	+9.0	+0.96	3,000	14,398,477,312
[9799]	26/10/02	942	942	935	935	-3.0	-0.32	4,000	14,261,202,944
[9799]	26/10/01	945	946	937	938	-7.0	-0.74	4,200	14,306,961,408
[9799]	26/09/30	948	955	945	945	0	+0.00	3,600	14,413,729,792
[9799]	26/09/29	943	953	943	945	-13.0	-1.36	1,900	14,413,729,792
[9799]	26/09/28	953	968	953	958	-6.0	-0.62	8,300	14,612,014,080
[9799]	26/09/25	970	970	945	964	-6.0	-0.62	9,600	14,703,529,984
[9799]	26/09/24	955	989	950	970	+28.0	+2.97	5,400	14,795,044,864
[9799]	26/09/18	961	964	941	942	-14.0	-1.46	4,800	14,367,971,328
[9799]	26/09/17	955	957	946	956	+14.0	+1.49	3,100	14,581,508,096
[9799]	26/09/16	941	945	941	942	+5.0	+0.53	700	14,367,971,328
[9799]	26/09/15	933	941	933	937	-3.0	-0.32	4,500	14,291,708,928
[9799]	26/09/14	929	940	928	940	+11.0	+1.18	3,600	14,337,466,368
[9799]	26/09/11	925	942	925	929	-4.0	-0.43	2,800	14,169,688,064
[9799]	26/09/10	939	946	925	933	-6.0	-0.64	5,100	14,230,697,984
[9799]	26/09/09	954	954	931	939	-13.0	-1.37	5,600	14,322,213,888
[9799]	26/09/08	964	964	952	952	-8.0	-0.83	1,500	14,520,498,176
[9799]	26/09/07	974	975	954	960	-2.0	-0.21	11,000	14,642,519,040
[9799]	26/09/04	955	967	953	962	+6.0	+0.63	5,500	14,673,024,000
[9799]	26/09/03	966	966	956	956	-7.0	-0.73	6,000	14,581,508,096
[9799]	26/09/02	972	978	963	963	-10.0	-1.03	4,800	14,688,276,480
[9799]	26/09/01	983	990	973	973	-9.0	-0.92	7,600	14,840,803,328
[9799]	26/08/31	981	986	974	982	+4.0	+0.41	4,500	14,978,076,672
[9799]	26/08/28	972	986	972	978	+6.0	+0.62	1,400	14,917,066,752
[9799]	26/08/27	975	979	972	972	-3.0	-0.31	1,700	14,825,550,848
[9799]	26/08/26	978	982	966	975	-14.0	-1.42	4,700	14,871,308,288
[9799]	26/08/25	993	993	972	989	+11.0	+1.12	14,300	15,084,845,056
[9799]	26/08/24	969	984	955	978	+19.0	+1.98	8,100	14,917,066,752
[9799]	26/08/21	954	965	954	959	+5.0	+0.52	4,000	14,627,266,560
[9799]	26/08/20	954	960	949	954	+2.0	+0.21	4,700	14,551,003,136
[9799]	26/08/19	970	970	950	952	-18.0	-1.86	9,100	14,520,498,176
[9799]	26/08/18	970	986	970	970	0	+0.00	10,500	14,795,044,864
[9799]	26/08/17	954	977	950	970	+10	+1.04	11,300	-
[9799]	26/08/14	950	960	949	960	+10	+1.05	3,400	-
[9799]	26/08/13	928	953	915	950	+23	+2.48	15,800	-
[9799]	26/08/12	920	944	920	927	-8	-0.86	9,100	-
[9799]	26/08/10	931	938	910	935	+9	+0.97	11,400	-
[9799]	26/08/07	925	935	922	926	+8	+0.87	1,800	-
[9799]	26/08/06	910	925	910	918	-4	-0.43	4,000	-
[9799]	26/08/05	912	941	912	922	+9	+0.99	1,500	-
[9799]	26/08/04	911	927	905	913	+2	+0.22	5,100	-
[9799]	26/08/03	924	928	910	911	-13	-1.41	8,600	-
[9799]	26/07/31	936	936	923	924	-17	-1.81	9,600	-
[9799]	26/07/30	945	945	940	941	-4	-0.42	3,400	-
[9799]	26/07/29	961	961	937	945	-2	-0.21	5,400	-
[9799]	26/07/28	950	977	940	947	-21	-2.17	15,400	-
[9799]	26/07/27	958	968	941	968	+7	+0.73	6,500	-
[9799]	26/07/24	1,030	1,030	944	961	-24	-2.44	66,200	-
[9799]	26/07/23	975	990	975	985	+19	+1.97	16,100	-
[9799]	26/07/22	962	973	951	966	+2	+0.21	11,300	-
[9799]	26/07/21	987	988	955	964	-10	-1.03	8,800	-
[9799]	26/07/17	968	974	958	974	+7	+0.72	5,300	-
[9799]	26/07/16	948	985	936	967	+24	+2.55	11,300	-
[9799]	26/07/15	936	943	920	943	+21	+2.28	12,900	-
[9799]	26/07/14	918	943	917	922	+5	+0.55	9,600	-
[9799]	26/07/13	920	930	915	917	-4	-0.43	12,400	-
[9799]	26/07/10	925	925	916	921	+6	+0.66	500	-
[9799]	26/07/09	911	918	911	915	+3	+0.33	3,000	-
[9799]	26/07/08	920	923	912	912	-11	-1.19	5,200	-
[9799]	26/07/07	916	930	916	923	+8	+0.87	6,500	-
[9799]	26/07/06	914	920	914	915	+3	+0.33	3,300	-
[9799]	26/07/03	911	916	910	912	-2	-0.22	2,900	-
[9799]	26/07/02	909	930	903	914	-10	-1.08	21,200	-
[9799]	26/07/01	924	935	916	924	+4	+0.43	21,500	-
[9799]	26/06/30	910	920	896	920	+19	+2.11	9,200	-
[9799]	26/06/29	870	901	867	901	+36	+4.16	23,400	-
[9799]	26/06/26	848	869	848	865	+17	+2.00	18,200	-
[9799]	26/06/25	855	855	825	848	+1	+0.12	32,800	-
[9799]	26/06/24	833	847	833	847	+4	+0.47	11,300	-
[9799]	26/06/23	844	847	831	843	-1	-0.12	30,600	-
[9799]	26/06/22	853	854	841	844	-6	-0.71	22,300	-
[9799]	26/06/19	854	864	850	850	-8	-0.93	47,900	-
[9799]	26/06/18	869	880	853	858	-11	-1.27	15,600	-
[9799]	26/06/17	881	884	862	869	+3	+0.35	8,100	-
[9799]	26/06/16	853	868	853	866	+2	+0.23	13,800	-
[9799]	26/06/15	874	875	864	864	-1	-0.12	13,000	-
[9799]	26/06/12	869	875	854	865	-6	-0.69	24,000	-
[9799]	26/06/11	864	871	861	871	+6	+0.69	11,800	-
[9799]	26/06/10	865	875	863	865	-11	-1.26	19,600	-
[9799]	26/06/09	880	890	874	876	-2	-0.23	12,600	-
[9799]	26/06/08	886	899	871	878	-19	-2.12	28,100	-
[9799]	26/06/05	887	913	887	897	+10	+1.13	21,200	-
[9799]	26/06/04	893	902	885	887	-12	-1.33	20,000	-
[9799]	26/06/03	910	919	895	899	-21	-2.28	28,000	-
[9799]	26/06/02	924	926	911	920	-6	-0.65	20,700	-
[9799]	26/06/01	940	940	925	926	-16	-1.70	16,500	-
[9799]	26/05/29	946	965	942	942	-4	-0.42	8,300	-
[9799]	26/05/28	936	950	936	946	+1	+0.11	7,500	-
[9799]	26/05/27	932	947	932	945	+13	+1.39	11,200	-
[9799]	26/05/26	935	941	930	932	-3	-0.32	15,300	-
[9799]	26/05/25	966	967	923	935	-19	-1.99	42,700	-
[9799]	26/05/22	941	965	941	954	+13.0	+1.38	35,900	-
[9799]	26/05/21	950	961	941	941	0	+0.00	17,900	-
[9799]	26/05/20	950	960	936	941	-9.0	-0.95	16,600	-
[9799]	26/05/19	939	957	939	950	+8.0	+0.85	11,600	-
[9799]	26/05/18	950	952	925	942	-8.0	-0.84	26,700	-
[9799]	26/05/15	954	960	948	950	-5.0	-0.52	16,500	-
[9799]	26/05/14	950	959	950	955	+5.0	+0.53	12,200	-
[9799]	26/05/13	965	971	950	950	-25.0	-2.56	24,200	-
[9799]	26/05/12	978	989	966	975	+12.0	+1.25	11,800	-
[9799]	26/05/11	960	982	960	963	+3.0	+0.31	15,800	-
[9799]	26/05/08	964	979	956	960	-2.0	-0.21	32,500	-
[9799]	26/05/07	1,011	1,011	955	962	-63.0	-6.15	64,900	-
[9799]	26/05/01	998	1,025	972	1,025	+35.0	+3.54	29,700	-
[9799]	26/04/30	1,002	1,007	987	990	-13.0	-1.30	25,200	-
[9799]	26/04/28	1,001	1,010	981	1,003	+2.0	+0.20	24,900	-
[9799]	26/04/27	1,027	1,035	1,000	1,001	-26	-2.53	20,800	-
[9799]	26/04/24	1,063	1,063	1,015	1,027	-9	-0.87	20,200	-
[9799]	26/04/23	1,062	1,062	1,036	1,036	-25	-2.36	6,400	-
[9799]	26/04/22	1,055	1,061	1,054	1,061	+8	+0.76	1,600	-
[9799]	26/04/21	1,039	1,065	1,039	1,053	+15	+1.45	20,000	-
[9799]	26/04/20	1,040	1,047	1,033	1,038	-2	-0.19	4,300	-
[9799]	26/04/17	1,040	1,058	1,032	1,040	0	0.00	7,900	-
[9799]	26/04/16	1,020	1,040	1,019	1,040	+32	+3.17	10,100	-
[9799]	26/04/15	1,006	1,023	1,004	1,008	+3	+0.30	14,600	-
[9799]	26/04/14	1,014	1,021	1,005	1,005	-19	-1.86	14,800	-
[9799]	26/04/13	1,051	1,052	1,000	1,024	-35	-3.31	18,500	-
[9799]	26/04/10	1,058	1,062	1,044	1,059	+1	+0.09	3,900	-
[9799]	26/04/09	1,049	1,067	1,027	1,058	+10	+0.95	15,200	-
[9799]	26/04/08	1,034	1,054	1,034	1,048	+22	+2.14	6,300	-
[9799]	26/04/07	1,043	1,049	1,021	1,026	-17	-1.63	20,400	-
[9799]	26/04/06	1,027	1,043	1,025	1,043	+16	+1.56	10,700	-
[9799]	26/04/03	1,022	1,035	1,022	1,027	+5	+0.49	4,600	-
[9799]	26/04/02	1,046	1,046	1,022	1,022	-12	-1.16	8,000	-
[9799]	26/04/01	1,010	1,045	1,010	1,034	+31	+3.09	12,000	-
[9799]	26/03/31	1,012	1,032	1,003	1,003	-15	-1.47	16,600	-
[9799]	26/03/30	1,046	1,051	1,016	1,018	-74	-6.78	19,900	-
[9799]	26/03/27	1,106	1,106	1,080	1,092	-14	-1.27	9,900	-
[9799]	26/03/26	1,119	1,124	1,105	1,106	-2	-0.18	2,500	-
[9799]	26/03/25	1,135	1,135	1,107	1,108	+1	+0.09	10,600	-
[9799]	26/03/24	1,106	1,123	1,106	1,107	+14	+1.28	7,400	-
[9799]	26/03/23	1,106	1,127	1,093	1,093	-23	-2.06	16,100	-
[9799]	26/03/19	1,108	1,130	1,107	1,116	+8	+0.72	6,800	-
[9799]	26/03/18	1,104	1,120	1,101	1,108	+10	+0.91	7,600	-
[9799]	26/03/17	1,090	1,103	1,090	1,098	+16	+1.48	5,200	-
[9799]	26/03/16	1,081	1,089	1,071	1,082	-7	-0.64	12,400	-
[9799]	26/03/13	1,100	1,106	1,086	1,089	-24	-2.16	11,500	-
[9799]	26/03/12	1,123	1,124	1,097	1,113	-10	-0.89	6,900	-
[9799]	26/03/11	1,123	1,123	1,100	1,123	+13	+1.17	6,300	-
[9799]	26/03/10	1,082	1,117	1,077	1,110	+23	+2.12	12,600	-
[9799]	26/03/09	1,080	1,087	1,055	1,087	-23	-2.07	13,800	-
[9799]	26/03/06	1,121	1,131	1,108	1,110	-15	-1.33	5,900	-
[9799]	26/03/05	1,083	1,127	1,083	1,125	+54	+5.04	11,900	-
[9799]	26/03/04	1,080	1,095	1,067	1,071	-39	-3.51	19,500	-
[9799]	26/03/03	1,114	1,114	1,098	1,110	-4	-0.36	18,700	-
[9799]	26/03/02	1,145	1,145	1,099	1,114	-32	-2.79	22,100	-
[9799]	26/02/27	1,119	1,146	1,115	1,146	+27	+2.41	16,800	-
[9799]	26/02/26	1,071	1,119	1,071	1,119	+48	+4.48	15,300	-
[9799]	26/02/25	1,060	1,081	1,055	1,071	+10	+0.94	24,900	-
[9799]	26/02/24	1,075	1,089	1,052	1,061	-9	-0.84	41,300	-
[9799]	26/02/20	1,085	1,085	1,065	1,070	-22	-2.01	24,600	-
[9799]	26/02/19	1,100	1,100	1,086	1,092	-6	-0.55	13,900	-
[9799]	26/02/18	1,092	1,124	1,088	1,098	+9	+0.83	27,500	-
[9799]	26/02/17	1,082	1,089	1,070	1,089	+7	+0.65	26,300	-
[9799]	26/02/16	1,101	1,128	1,081	1,082	-47	-4.16	56,500	-
[9799]	26/02/13	1,170	1,171	1,114	1,129	-51	-4.32	47,000	-
[9799]	26/02/12	1,196	1,196	1,164	1,180	-23	-1.91	36,800	-
[9799]	26/02/10	1,205	1,214	1,170	1,203	-13	-1.07	41,300	-
[9799]	26/02/09	1,213	1,229	1,204	1,216	+2	+0.16	28,200	-
[9799]	26/02/06	1,259	1,259	1,206	1,214	-50	-3.96	21,100	-
[9799]	26/02/05	1,279	1,280	1,251	1,264	-28	-2.17	16,600	-
[9799]	26/02/04	1,273	1,292	1,273	1,292	+5	+0.39	11,200	-
[9799]	26/02/03	1,294	1,302	1,285	1,287	+7	+0.55	8,700	-
[9799]	26/02/02	1,263	1,288	1,263	1,280	0	0.00	12,500	-
[9799]	26/01/30	1,282	1,296	1,261	1,280	-2	-0.16	15,000	-
[9799]	26/01/29	1,275	1,282	1,256	1,282	+7	+0.55	15,500	-
[9799]	26/01/28	1,281	1,288	1,268	1,275	-6	-0.47	10,600	-
[9799]	26/01/27	1,280	1,289	1,269	1,281	+1	+0.08	7,000	-
[9799]	26/01/26	1,312	1,312	1,277	1,280	-32	-2.44	13,800	-
[9799]	26/01/23	1,302	1,313	1,298	1,312	+15	+1.16	12,300	-
[9799]	26/01/22	1,261	1,315	1,261	1,297	+42	+3.35	19,700	-
[9799]	26/01/21	1,277	1,277	1,247	1,255	-25	-1.95	23,800	-
[9799]	26/01/20	1,294	1,300	1,271	1,280	-9	-0.70	20,400	-
[9799]	26/01/19	1,287	1,294	1,270	1,289	+2	+0.16	10,500	-
[9799]	26/01/16	1,283	1,292	1,280	1,287	0	0.00	13,800	-
[9799]	26/01/15	1,291	1,299	1,280	1,287	-4	-0.31	13,700	-
[9799]	26/01/14	1,284	1,310	1,284	1,291	-8	-0.62	27,900	-
[9799]	26/01/13	1,326	1,326	1,278	1,299	-41	-3.06	42,400	-
[9799]	26/01/09	1,340	1,340	1,323	1,340	-10	-0.74	13,900	-
[9799]	26/01/08	1,365	1,365	1,335	1,350	-15	-1.10	10,900	-
[9799]	26/01/07	1,353	1,365	1,328	1,365	+12	+0.89	21,200	-
[9799]	26/01/06	1,305	1,353	1,305	1,353	+45	+3.44	19,300	-
[9799]	26/01/05	1,300	1,330	1,280	1,308	+5	+0.38	16,600	-
[9799]	25/12/30	1,301	1,320	1,301	1,303	-5	-0.38	5,300	-
[9799]	25/12/29	1,348	1,348	1,305	1,308	-18	-1.36	8,600	-
[9799]	25/12/26	1,327	1,348	1,320	1,326	-26	-1.92	22,500	-
[9799]	25/12/25	1,409	1,409	1,348	1,352	-53	-3.77	48,600	-
[9799]	25/12/24	1,400	1,405	1,378	1,405	+7	+0.50	18,500	-
[9799]	25/12/23	1,370	1,398	1,365	1,398	+15	+1.08	25,400	-
[9799]	25/12/22	1,388	1,406	1,349	1,383	+23	+1.69	38,100	-
[9799]	25/12/19	1,360	1,371	1,356	1,360	+5	+0.37	12,400	-
[9799]	25/12/18	1,349	1,383	1,345	1,355	+8	+0.59	39,700	-
[9799]	25/12/17	1,290	1,348	1,288	1,347	+59	+4.58	46,000	-
[9799]	25/12/16	1,271	1,293	1,271	1,288	+16	+1.26	11,900	-
[9799]	25/12/15	1,254	1,278	1,250	1,272	+2	+0.16	13,400	-
[9799]	25/12/12	1,291	1,291	1,230	1,270	-23	-1.78	27,900	-
[9799]	25/12/11	1,294	1,297	1,270	1,293	+11	+0.86	13,000	-
[9799]	25/12/10	1,292	1,297	1,251	1,282	+2	+0.16	33,700	-
[9799]	25/12/09	1,229	1,280	1,220	1,280	+51	+4.15	39,700	-
[9799]	25/12/08	1,172	1,229	1,170	1,229	+65	+5.58	24,500	-
[9799]	25/12/05	1,145	1,185	1,145	1,164	+19	+1.66	17,700	-
[9799]	25/12/04	1,149	1,150	1,130	1,145	+5	+0.44	13,200	-
[9799]	25/12/03	1,140	1,142	1,123	1,140	0	0.00	4,800	-
[9799]	25/12/02	1,116	1,146	1,116	1,140	+32	+2.89	11,700	-
[9799]	25/12/01	1,101	1,113	1,100	1,108	+2	+0.18	17,600	-
[9799]	25/11/28	1,095	1,140	1,095	1,106	+15	+1.37	23,100	-
[9799]	25/11/27	1,105	1,117	1,091	1,091	-13	-1.18	13,500	-
[9799]	25/11/26	1,101	1,110	1,100	1,104	+4	+0.36	11,200	-
[9799]	25/11/25	1,100	1,100	1,089	1,100	+1	+0.09	23,100	-
[9799]	25/11/21	1,085	1,099	1,085	1,099	+4	+0.37	9,400	-
[9799]	25/11/20	1,086	1,095	1,086	1,095	+5	+0.46	7,800	-
[9799]	25/11/19	1,092	1,093	1,079	1,090	0	0.00	8,300	-
[9799]	25/11/18	1,094	1,094	1,086	1,090	-4	-0.37	5,000	-
[9799]	25/11/17	1,099	1,099	1,089	1,094	-2	-0.18	12,000	-
[9799]	25/11/14	1,097	1,098	1,088	1,096	+8	+0.74	9,200	-
[9799]	25/11/13	1,100	1,100	1,087	1,088	+1	+0.09	40,200	-
[9799]	25/11/12	1,081	1,095	1,081	1,087	+6	+0.56	4,500	-
[9799]	25/11/11	1,095	1,095	1,081	1,081	-14	-1.28	5,700	-
[9799]	25/11/10	1,082	1,098	1,078	1,095	0	0.00	8,600	-
[9799]	25/11/07	1,072	1,095	1,072	1,095	+3	+0.27	10,700	-
[9799]	25/11/06	1,070	1,104	1,067	1,092	+74	+7.27	54,500	-
[9799]	25/11/05	1,004	1,018	1,004	1,018	+8	+0.79	8,900	-
[9799]	25/11/04	1,020	1,020	1,008	1,010	-3	-0.30	7,200	-
[9799]	25/10/31	997	1,013	997	1,013	+13	+1.30	7,500	-
[9799]	25/10/30	999	1,009	992	1,000	+4	+0.40	10,900	-
[9799]	25/10/29	1,001	1,001	996	996	-3	-0.30	3,900	-
[9799]	25/10/28	999	1,000	988	999	+1	+0.10	10,800	-
[9799]	25/10/27	999	1,007	997	998	-3	-0.30	10,300	-
[9799]	25/10/24	1,023	1,023	999	1,001	-12	-1.18	24,000	-
[9799]	25/10/23	1,009	1,016	1,009	1,013	0	0.00	7,700	-
[9799]	25/10/22	1,001	1,014	1,001	1,013	+14	+1.40	12,300	-
[9799]	25/10/21	999	1,009	996	999	+1	+0.10	12,900	-
[9799]	25/10/20	999	1,002	993	998	-1	-0.10	8,900	-
[9799]	25/10/17	1,003	1,003	994	999	+6	+0.60	9,700	-
[9799]	25/10/16	1,003	1,003	989	993	-5	-0.50	5,700	-
[9799]	25/10/15	977	998	977	998	+25	+2.57	7,100	-
[9799]	25/10/14	991	991	968	973	-23	-2.31	32,400	-
[9799]	25/10/10	995	999	993	996	-10	-0.99	14,000	-
[9799]	25/10/09	995	1,008	995	1,006	+8	+0.80	11,100	-
[9799]	25/10/08	990	998	988	998	+3	+0.30	21,000	-
[9799]	25/10/07	1,000	1,009	995	995	-3	-0.30	8,900	-
[9799]	25/10/06	1,009	1,010	996	998	-10	-0.99	20,500	-
[9799]	25/10/03	1,006	1,015	1,006	1,008	-4	-0.40	4,200	-
[9799]	25/10/02	998	1,015	998	1,012	+14	+1.40	17,300	-
[9799]	25/10/01	1,000	1,002	995	998	-3	-0.30	16,900	-
[9799]	25/09/30	1,007	1,012	1,001	1,001	-10	-0.99	7,900	-
[9799]	25/09/29	1,021	1,021	1,004	1,011	-15	-1.46	9,800	-
[9799]	25/09/26	1,022	1,026	1,018	1,026	+10	+0.98	9,900	-
[9799]	25/09/25	1,028	1,028	1,012	1,016	+1	+0.10	21,200	-
[9799]	25/09/24	1,007	1,020	1,007	1,015	+8	+0.79	13,600	-
[9799]	25/09/22	1,010	1,010	1,003	1,007	-1	-0.10	13,100	-
[9799]	25/09/19	1,010	1,019	1,007	1,008	-2	-0.20	20,000	-
[9799]	25/09/18	1,015	1,016	1,007	1,010	0	0.00	8,700	-
[9799]	25/09/17	1,010	1,014	1,003	1,010	0	0.00	11,900	-
[9799]	25/09/16	1,020	1,025	1,008	1,010	-6	-0.59	23,700	-
[9799]	25/09/12	1,015	1,018	1,012	1,016	-2	-0.20	7,800	-
[9799]	25/09/11	1,021	1,028	1,014	1,018	-4	-0.39	9,600	-
[9799]	25/09/10	1,029	1,039	1,022	1,022	-11	-1.06	10,900	-
[9799]	25/09/09	1,009	1,035	1,009	1,033	+21	+2.08	24,100	-
[9799]	25/09/08	1,004	1,015	1,004	1,012	+3	+0.30	12,500	-
[9799]	25/09/05	1,000	1,020	1,000	1,009	+10	+1.00	13,200	-