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
[9823]	26/10/29	911	911	902	906	-7	-0.766703	80,800	45,351,141,376
[9823]	26/10/28	920	927	908	913	-5	-0.544662	112,200	45,701,537,792
[9823]	26/10/27	920	926	912	918	-8	-0.863931	125,700	45,951,819,776
[9823]	26/10/26	926	934	921	926	-8	-0.856531	125,000	46,352,269,312
[9823]	26/10/23	925	942	925	934	+5	+0.538213	78,600	46,752,722,944
[9823]	26/10/22	933	938	926	929	-10	-1.064963	79,600	46,502,440,960
[9823]	26/10/21	931	939	926	939	+7	+0.751073	108,500	47,003,004,928
[9823]	26/10/20	935	941	930	932	-6	-0.639659	67,800	46,652,608,512
[9823]	26/10/19	949	951	936	938	-5	-0.530223	65,700	46,952,947,712
[9823]	26/10/16	941	944	931	943	+5	+0.533049	113,700	47,203,229,696
[9823]	26/10/15	931	950	927	938	+2	+0.213675	142,300	46,952,947,712
[9823]	26/10/14	951	953	934	936	-16	-1.680672	153,600	46,852,833,280
[9823]	26/10/13	960	968	950	952	-21	-2.158273	190,900	47,653,740,544
[9823]	26/10/09	966	974	966	973	+7	+0.724638	75,200	48,704,925,696
[9823]	26/10/08	980	980	962	966	-14	-1.428571	73,100	48,354,529,280
[9823]	26/10/07	977	984	975	980	0	0	51,600	49,055,318,016
[9823]	26/10/06	967	982	967	980	+13	+1.344364	95,400	49,055,318,016
[9823]	26/10/05	965	971	959	967	0	0	99,800	48,404,586,496
[9823]	26/10/02	986	986	964	967	-20	-2.026342	167,600	48,404,586,496
[9823]	26/10/01	994	994	983	987	-10	-1.003009	143,100	49,405,714,432
[9823]	26/09/30	998	1,003	991	997	-2	-0.2002	75,000	49,906,278,400
[9823]	26/09/29	1,011	1,014	992	999	-8	-0.794439	122,400	50,006,392,832
[9823]	26/09/28	1,017	1,017	1,006	1,007	-8	-0.788177	115,000	50,406,842,368
[9823]	26/09/25	1,008	1,016	1,006	1,015	+3	+0.296443	86,400	50,807,296,000
[9823]	26/09/24	1,009	1,017	1,000	1,012	+4	+0.396825	110,200	50,657,124,352
[9823]	26/09/18	1,014	1,017	1,007	1,008	-11	-1.07949	51,900	50,456,899,584
[9823]	26/09/17	1,008	1,019	1,007	1,019	+14	+1.393035	60,500	51,007,520,768
[9823]	26/09/16	1,005	1,009	1,002	1,005	+1	+0.099602	53,900	50,306,732,032
[9823]	26/09/15	1,010	1,014	998	1,004	-6	-0.594059	86,300	50,256,674,816
[9823]	26/09/14	1,015	1,015	1,000	1,010	+9	+0.899101	138,600	50,557,014,016
[9823]	26/09/11	995	1,007	992	1,001	-2	-0.199402	75,500	50,106,503,168
[9823]	26/09/10	1,007	1,007	996	1,003	-5	-0.496032	105,200	50,206,617,600
[9823]	26/09/09	1,026	1,026	1,008	1,008	-10	-0.982318	75,300	50,456,899,584
[9823]	26/09/08	1,012	1,022	1,008	1,018	+1	+0.098328	65,800	50,957,463,552
[9823]	26/09/07	1,019	1,019	1,007	1,017	+2	+0.197044	69,200	50,907,406,336
[9823]	26/09/04	1,016	1,022	1,014	1,015	-1	-0.098425	48,300	50,807,296,000
[9823]	26/09/03	1,014	1,020	1,008	1,016	0	0	57,800	50,857,353,216
[9823]	26/09/02	1,034	1,034	1,014	1,016	-9	-0.878049	78,600	50,857,353,216
[9823]	26/09/01	1,030	1,041	1,025	1,025	-7	-0.678295	84,300	51,307,859,968
[9823]	26/08/31	1,036	1,037	1,028	1,032	+1	+0.096993	48,100	51,658,252,288
[9823]	26/08/28	1,027	1,034	1,021	1,031	+1	+0.097087	54,300	51,608,199,168
[9823]	26/08/27	1,038	1,042	1,027	1,030	-7	-0.675024	61,900	51,558,141,952
[9823]	26/08/26	1,044	1,048	1,037	1,037	-4	-0.384246	47,600	51,908,538,368
[9823]	26/08/25	1,037	1,050	1,036	1,041	+6	+0.57971	64,300	52,108,763,136
[9823]	26/08/24	1,035	1,039	1,028	1,035	+7	+0.680934	31,500	51,808,423,936
[9823]	26/08/21	1,028	1,032	1,021	1,028	-2	-0.194175	48,000	51,458,027,520
[9823]	26/08/20	1,021	1,035	1,020	1,030	+10	+0.980392	43,000	51,558,141,952
[9823]	26/08/19	1,028	1,028	1,013	1,020	-3	-0.293255	70,600	51,057,577,984
[9823]	26/08/18	1,012	1,025	1,008	1,023	+12	+1.186944	71,400	51,207,745,536
[9823]	26/08/17	1,031	1,032	1,011	1,011	-21	-2.034884	70,800	-
[9823]	26/08/14	1,016	1,034	1,015	1,032	+16	+1.574803	64,300	-
[9823]	26/08/13	1,026	1,027	1,008	1,016	-10	-0.974659	100,600	-
[9823]	26/08/12	1,023	1,036	1,020	1,026	+6	+0.588235	87,000	-
[9823]	26/08/10	1,024	1,039	1,018	1,020	-13	-1.25847	93,900	-
[9823]	26/08/07	1,020	1,035	1,010	1,033	+13	+1.27451	106,900	-
[9823]	26/08/06	1,031	1,042	1,017	1,020	-10	-0.970874	91,700	-
[9823]	26/08/05	1,038	1,038	1,022	1,030	-14	-1.340996	92,800	-
[9823]	26/08/04	1,060	1,061	1,040	1,044	-16	-1.509434	69,300	-
[9823]	26/08/03	1,076	1,076	1,054	1,060	-16	-1.486989	117,200	-
[9823]	26/07/31	1,089	1,089	1,064	1,076	-18	-1.645338	116,300	-
[9823]	26/07/30	1,081	1,100	1,067	1,094	+13	+1.20259	158,200	-
[9823]	26/07/29	1,057	1,095	1,051	1,081	+31	+2.952381	166,100	-
[9823]	26/07/28	1,048	1,055	1,042	1,050	+4	+0.382409	64,400	-
[9823]	26/07/27	1,041	1,050	1,039	1,046	+6	+0.576923	47,600	-
[9823]	26/07/24	1,033	1,047	1,030	1,040	+7	+0.677638	70,400	-
[9823]	26/07/23	1,037	1,039	1,029	1,033	-6	-0.577478	78,000	-
[9823]	26/07/22	1,049	1,049	1,035	1,039	-10	-0.953289	70,000	-
[9823]	26/07/21	1,048	1,063	1,045	1,049	+10	+0.962464	73,700	-
[9823]	26/07/17	1,050	1,059	1,032	1,039	-11	-1.047619	159,300	-
[9823]	26/07/16	1,047	1,058	1,046	1,050	+3	+0.286533	62,300	-
[9823]	26/07/15	1,058	1,058	1,046	1,047	-7	-0.664137	88,900	-
[9823]	26/07/14	1,050	1,060	1,050	1,054	+6	+0.572519	69,200	-
[9823]	26/07/13	1,046	1,060	1,045	1,048	+1	+0.095511	63,700	-
[9823]	26/07/10	1,068	1,068	1,044	1,047	-16	-1.505174	136,400	-
[9823]	26/07/09	1,055	1,071	1,043	1,063	+9	+0.85389	64,500	-
[9823]	26/07/08	1,063	1,069	1,054	1,054	-16	-1.495327	68,100	-
[9823]	26/07/07	1,049	1,078	1,040	1,070	+22	+2.099237	133,900	-
[9823]	26/07/06	1,043	1,060	1,043	1,048	+18	+1.747573	98,300	-
[9823]	26/07/03	1,024	1,038	1,024	1,030	+6	+0.585938	75,400	-
[9823]	26/07/02	1,011	1,028	1,011	1,024	+20	+1.992032	69,600	-
[9823]	26/07/01	1,012	1,016	1,001	1,004	-11	-1.083744	52,800	-
[9823]	26/06/30	1,032	1,032	1,012	1,015	-14	-1.360544	45,700	-
[9823]	26/06/29	1,001	1,029	1,001	1,029	+29	+2.9	78,000	-
[9823]	26/06/26	999	1,005	998	1,000	+4	+0.401606	44,300	-
[9823]	26/06/25	995	1,010	995	996	+2	+0.201207	61,500	-
[9823]	26/06/24	997	1,003	991	994	-3	-0.300903	97,400	-
[9823]	26/06/23	1,000	1,002	991	997	-5	-0.499002	61,600	-
[9823]	26/06/22	998	1,003	986	1,002	+6	+0.60241	69,300	-
[9823]	26/06/19	994	999	988	996	-2	-0.200401	71,500	-
[9823]	26/06/18	1,004	1,004	989	998	+1	+0.100301	89,300	-
[9823]	26/06/17	1,009	1,018	997	997	-1	-0.1002	52,300	-
[9823]	26/06/16	996	1,007	990	998	0	0	92,100	-
[9823]	26/06/15	1,005	1,016	995	998	-6	-0.59761	79,300	-
[9823]	26/06/12	1,005	1,010	999	1,004	-11	-1.083744	54,600	-
[9823]	26/06/11	1,000	1,017	1,000	1,015	+15	+1.5	55,500	-
[9823]	26/06/10	996	1,012	994	1,000	+4	+0.401606	64,800	-
[9823]	26/06/09	1,002	1,015	994	996	+3	+0.302115	97,100	-
[9823]	26/06/08	995	1,006	975	993	-5	-0.501002	146,300	-
[9823]	26/06/05	990	1,008	990	998	+17	+1.732926	78,600	-
[9823]	26/06/04	981	994	976	981	-9	-0.909091	84,300	-
[9823]	26/06/03	992	997	974	990	-4	-0.402414	159,200	-
[9823]	26/06/02	989	1,003	981	994	0	0	140,800	-
[9823]	26/06/01	1,005	1,015	981	994	-17	-1.681503	185,600	-
[9823]	26/05/29	1,010	1,024	1,006	1,011	+10	+0.999001	77,100	-
[9823]	26/05/28	1,014	1,021	999	1,001	-10	-0.98912	57,700	-
[9823]	26/05/27	995	1,013	987	1,011	+12	+1.201201	121,700	-
[9823]	26/05/26	1,006	1,010	995	999	-16	-1.576355	89,600	-
[9823]	26/05/25	1,039	1,039	1,002	1,015	-24	-2.309913	103,100	-
[9823]	26/05/22	1,029	1,042	1,017	1,039	+10	+0.971817	58,600	-
[9823]	26/05/21	1,068	1,076	1,025	1,029	-38	-3.561387	89,400	-
[9823]	26/05/20	1,051	1,069	1,040	1,067	+8	+0.75543	67,900	-
[9823]	26/05/19	1,064	1,073	1,052	1,059	+9	+0.857143	79,200	-
[9823]	26/05/18	1,058	1,073	1,030	1,050	-32	-2.957486	146,000	-
[9823]	26/05/15	1,089	1,103	1,070	1,082	-5	-0.459982	118,500	-
[9823]	26/05/14	1,120	1,120	1,076	1,087	-34	-3.033006	98,800	-
[9823]	26/05/13	1,110	1,124	1,109	1,121	+6	+0.538117	57,300	-
[9823]	26/05/12	1,106	1,115	1,098	1,115	+16	+1.455869	93,900	-
[9823]	26/05/11	1,112	1,118	1,098	1,099	-22	-1.962533	125,500	-
[9823]	26/05/08	1,113	1,131	1,107	1,121	+10	+0.90009	77,700	-
[9823]	26/05/07	1,127	1,135	1,098	1,111	-16	-1.419698	104,600	-
[9823]	26/05/01	1,127	1,136	1,117	1,127	+11	+0.985663	71,900	-
[9823]	26/04/30	1,141	1,141	1,115	1,116	-31	-2.702703	114,300	-
[9823]	26/04/28	1,132	1,147	1,123	1,147	+14	+1.235658	96,000	-
[9823]	26/04/27	1,150	1,151	1,129	1,133	-20	-1.734605	95,900	-
[9823]	26/04/24	1,173	1,180	1,153	1,153	-20	-1.70503	62,400	-
[9823]	26/04/23	1,195	1,195	1,169	1,173	-22	-1.841004	77,800	-
[9823]	26/04/22	1,212	1,212	1,194	1,195	-22	-1.807724	84,000	-
[9823]	26/04/21	1,248	1,253	1,210	1,217	-28	-2.248996	86,600	-
[9823]	26/04/20	1,265	1,268	1,245	1,245	-17	-1.347068	78,700	-
[9823]	26/04/17	1,267	1,273	1,260	1,262	-4	-0.315956	66,200	-
[9823]	26/04/16	1,299	1,299	1,266	1,266	-24	-1.860465	97,100	-
[9823]	26/04/15	1,275	1,298	1,274	1,290	+8	+0.624025	46,300	-
[9823]	26/04/14	1,310	1,310	1,277	1,282	-21	-1.611665	90,100	-
[9823]	26/04/13	1,355	1,355	1,295	1,303	-43	-3.194651	85,700	-
[9823]	26/04/10	1,371	1,382	1,346	1,346	-27	-1.966497	63,800	-
[9823]	26/04/09	1,391	1,398	1,371	1,373	-17	-1.223022	64,600	-
[9823]	26/04/08	1,389	1,398	1,382	1,390	+13	+0.944081	52,500	-
[9823]	26/04/07	1,385	1,390	1,372	1,377	-5	-0.361795	62,000	-
[9823]	26/04/06	1,391	1,399	1,380	1,382	-12	-0.860832	54,400	-
[9823]	26/04/03	1,383	1,403	1,378	1,394	+23	+1.677608	41,500	-
[9823]	26/04/02	1,409	1,409	1,371	1,371	-38	-2.696948	90,800	-
[9823]	26/04/01	1,394	1,412	1,389	1,409	+11	+0.786838	71,600	-
[9823]	26/03/31	1,362	1,414	1,358	1,398	+44	+3.249631	99,500	-
[9823]	26/03/30	1,321	1,359	1,313	1,354	-1	-0.073801	117,900	-
[9823]	26/03/27	1,361	1,366	1,342	1,355	-11	-0.805271	147,100	-
[9823]	26/03/26	1,390	1,393	1,356	1,366	-24	-1.726619	164,700	-
[9823]	26/03/25	1,384	1,395	1,377	1,390	+32	+2.356406	101,900	-
[9823]	26/03/24	1,362	1,383	1,354	1,358	+23	+1.722846	96,500	-
[9823]	26/03/23	1,350	1,353	1,310	1,335	-43	-3.120464	211,100	-
[9823]	26/03/19	1,378	1,405	1,374	1,378	-30	-2.130682	478,200	-
[9823]	26/03/18	1,413	1,420	1,393	1,408	+4	+0.2849	210,200	-
[9823]	26/03/17	1,405	1,425	1,400	1,404	+9	+0.645161	88,200	-
[9823]	26/03/16	1,443	1,466	1,394	1,395	-48	-3.326403	139,400	-
[9823]	26/03/13	1,428	1,457	1,422	1,443	-30	-2.03666	111,900	-
[9823]	26/03/12	1,571	1,571	1,470	1,473	-107	-6.772152	140,000	-
[9823]	26/03/11	1,669	1,675	1,567	1,580	-71	-4.300424	128,500	-
[9823]	26/03/10	1,698	1,698	1,651	1,651	+3	+0.182039	53,800	-
[9823]	26/03/09	1,645	1,657	1,582	1,648	-44	-2.600473	67,600	-
[9823]	26/03/06	1,664	1,704	1,664	1,692	+4	+0.236967	24,400	-
[9823]	26/03/05	1,715	1,749	1,686	1,688	+13	+0.776119	50,200	-
[9823]	26/03/04	1,713	1,736	1,646	1,675	-78	-4.449515	106,300	-
[9823]	26/03/03	1,783	1,803	1,736	1,753	-30	-1.682557	89,000	-
[9823]	26/03/02	1,738	1,789	1,733	1,783	+34	+1.943968	105,600	-
[9823]	26/02/27	1,704	1,749	1,681	1,749	+32	+1.863716	118,000	-
[9823]	26/02/26	1,720	1,729	1,696	1,717	+7	+0.409357	96,900	-
[9823]	26/02/25	1,652	1,710	1,644	1,710	+71	+4.33191	79,500	-
[9823]	26/02/24	1,600	1,649	1,597	1,639	+39	+2.4375	108,600	-
[9823]	26/02/20	1,566	1,605	1,551	1,600	+55	+3.559871	131,700	-
[9823]	26/02/19	1,514	1,564	1,506	1,545	+41	+2.726064	169,200	-
[9823]	26/02/18	1,497	1,531	1,475	1,504	+30	+2.035278	127,300	-
[9823]	26/02/17	1,437	1,505	1,425	1,474	+52	+3.656821	130,400	-
[9823]	26/02/16	1,425	1,446	1,396	1,422	-13	-0.905923	116,500	-
[9823]	26/02/13	1,445	1,451	1,422	1,435	-8	-0.554401	99,600	-
[9823]	26/02/12	1,427	1,445	1,427	1,443	+28	+1.978799	63,900	-
[9823]	26/02/10	1,399	1,422	1,399	1,415	+16	+1.143674	55,400	-
[9823]	26/02/09	1,395	1,405	1,387	1,399	+14	+1.01083	48,000	-
[9823]	26/02/06	1,405	1,407	1,379	1,385	-25	-1.77305	90,800	-
[9823]	26/02/05	1,401	1,410	1,396	1,410	+12	+0.858369	28,700	-
[9823]	26/02/04	1,410	1,413	1,398	1,398	-9	-0.639659	52,200	-
[9823]	26/02/03	1,406	1,413	1,397	1,407	+4	+0.285103	40,600	-
[9823]	26/02/02	1,428	1,430	1,398	1,403	-9	-0.637394	47,500	-
[9823]	26/01/30	1,424	1,424	1,401	1,412	-2	-0.141443	46,700	-
[9823]	26/01/29	1,435	1,435	1,400	1,414	-38	-2.61708	41,300	-
[9823]	26/01/28	1,463	1,470	1,426	1,452	-11	-0.75188	72,500	-
[9823]	26/01/27	1,500	1,500	1,461	1,463	-49	-3.240741	67,500	-
[9823]	26/01/26	1,494	1,516	1,482	1,512	+25	+1.681237	76,000	-
[9823]	26/01/23	1,511	1,515	1,464	1,487	-24	-1.588352	77,800	-
[9823]	26/01/22	1,533	1,533	1,496	1,511	-26	-1.691607	73,200	-
[9823]	26/01/21	1,564	1,625	1,492	1,537	-33	-2.101911	236,100	-
[9823]	26/01/20	1,521	1,593	1,521	1,570	+79	+5.298457	240,800	-
[9823]	26/01/19	1,497	1,510	1,472	1,491	+84	+5.970149	149,900	-
[9823]	26/01/16	1,445	1,445	1,407	1,407	-38	-2.629758	65,900	-
[9823]	26/01/15	1,427	1,447	1,419	1,445	+18	+1.261388	38,600	-
[9823]	26/01/14	1,422	1,435	1,421	1,427	+5	+0.351617	38,400	-
[9823]	26/01/13	1,452	1,452	1,416	1,422	-21	-1.455301	63,000	-
[9823]	26/01/09	1,415	1,445	1,415	1,443	+30	+2.123142	61,500	-
[9823]	26/01/08	1,443	1,447	1,413	1,413	-39	-2.68595	93,700	-
[9823]	26/01/07	1,488	1,488	1,441	1,452	-47	-3.135424	92,000	-
[9823]	26/01/06	1,532	1,538	1,498	1,499	-33	-2.154047	71,500	-
[9823]	26/01/05	1,534	1,549	1,523	1,532	-9	-0.584036	40,600	-
[9823]	25/12/30	1,548	1,548	1,521	1,541	-7	-0.452196	12,700	-
[9823]	25/12/29	1,551	1,560	1,532	1,548	-7	-0.450161	45,100	-
[9823]	25/12/26	1,564	1,577	1,546	1,555	-14	-0.892288	30,100	-
[9823]	25/12/25	1,568	1,571	1,558	1,569	+1	+0.063776	23,700	-
[9823]	25/12/24	1,576	1,580	1,555	1,568	-4	-0.254453	68,000	-
[9823]	25/12/23	1,548	1,577	1,548	1,572	+25	+1.616031	51,000	-
[9823]	25/12/22	1,608	1,610	1,526	1,547	-61	-3.793532	77,200	-
[9823]	25/12/19	1,592	1,609	1,575	1,608	+21	+1.323251	46,700	-
[9823]	25/12/18	1,555	1,590	1,538	1,587	+29	+1.861361	59,200	-
[9823]	25/12/17	1,518	1,565	1,505	1,558	+39	+2.567479	86,800	-
[9823]	25/12/16	1,520	1,550	1,514	1,519	+16	+1.064538	57,600	-
[9823]	25/12/15	1,504	1,512	1,497	1,503	-2	-0.13289	60,100	-
[9823]	25/12/12	1,511	1,524	1,498	1,505	-11	-0.725594	39,100	-
[9823]	25/12/11	1,551	1,556	1,490	1,516	-34	-2.193548	56,200	-
[9823]	25/12/10	1,574	1,580	1,550	1,550	-21	-1.336728	44,600	-
[9823]	25/12/09	1,517	1,589	1,517	1,571	+61	+4.039735	78,400	-
[9823]	25/12/08	1,452	1,510	1,445	1,510	+57	+3.922918	41,200	-
[9823]	25/12/05	1,449	1,460	1,437	1,453	+16	+1.113431	22,100	-
[9823]	25/12/04	1,440	1,449	1,430	1,437	+7	+0.48951	20,100	-
[9823]	25/12/03	1,438	1,441	1,415	1,430	-8	-0.556328	32,800	-
[9823]	25/12/02	1,478	1,480	1,429	1,438	-36	-2.442334	86,200	-
[9823]	25/12/01	1,489	1,503	1,455	1,474	-27	-1.798801	59,600	-
[9823]	25/11/28	1,495	1,525	1,495	1,501	+6	+0.401338	38,300	-
[9823]	25/11/27	1,483	1,514	1,479	1,495	+12	+0.809171	42,800	-
[9823]	25/11/26	1,486	1,504	1,468	1,483	-2	-0.13468	49,900	-
[9823]	25/11/25	1,458	1,497	1,444	1,485	+53	+3.701117	83,200	-
[9823]	25/11/21	1,366	1,432	1,365	1,432	+42	+3.021583	61,400	-
[9823]	25/11/20	1,402	1,408	1,386	1,390	-11	-0.785153	38,000	-
[9823]	25/11/19	1,408	1,429	1,389	1,401	-6	-0.426439	63,900	-
[9823]	25/11/18	1,425	1,439	1,395	1,407	-33	-2.291667	95,600	-
[9823]	25/11/17	1,379	1,448	1,378	1,440	+121	+9.173616	239,900	-
[9823]	25/11/14	1,560	1,576	1,311	1,319	-252	-16.040738	522,800	-
[9823]	25/11/13	1,575	1,584	1,570	1,571	+5	+0.319285	53,100	-
[9823]	25/11/12	1,558	1,573	1,550	1,566	+8	+0.513479	48,400	-
[9823]	25/11/11	1,565	1,570	1,546	1,558	-1	-0.064144	39,800	-
[9823]	25/11/10	1,546	1,564	1,535	1,559	+25	+1.629726	46,000	-
[9823]	25/11/07	1,540	1,544	1,509	1,534	-23	-1.4772	76,000	-
[9823]	25/11/06	1,586	1,592	1,547	1,557	-24	-1.518027	43,200	-
[9823]	25/11/05	1,590	1,597	1,555	1,581	-16	-1.001879	56,700	-
[9823]	25/11/04	1,582	1,600	1,558	1,597	+16	+1.012018	86,500	-
[9823]	25/10/31	1,602	1,613	1,578	1,581	-11	-0.690955	42,500	-
[9823]	25/10/30	1,575	1,597	1,569	1,592	+16	+1.015228	40,200	-
[9823]	25/10/29	1,610	1,630	1,564	1,576	-37	-2.293862	70,100	-
[9823]	25/10/28	1,604	1,625	1,595	1,613	+28	+1.766562	73,700	-
[9823]	25/10/27	1,553	1,604	1,553	1,585	+72	+4.758757	115,500	-
[9823]	25/10/24	1,527	1,527	1,497	1,513	-9	-0.591327	45,900	-
[9823]	25/10/23	1,509	1,537	1,504	1,522	-10	-0.652742	41,700	-
[9823]	25/10/22	1,471	1,533	1,464	1,532	+61	+4.146839	77,400	-
[9823]	25/10/21	1,460	1,480	1,450	1,471	+4	+0.272665	60,900	-
[9823]	25/10/20	1,455	1,482	1,455	1,467	+17	+1.172414	56,900	-
[9823]	25/10/17	1,450	1,455	1,444	1,450	-10	-0.684932	24,100	-
[9823]	25/10/16	1,450	1,468	1,438	1,460	+5	+0.343643	37,000	-
[9823]	25/10/15	1,439	1,480	1,439	1,455	+17	+1.182197	55,400	-
[9823]	25/10/14	1,432	1,457	1,430	1,438	-24	-1.641587	34,200	-
[9823]	25/10/10	1,470	1,490	1,442	1,462	-8	-0.544218	32,500	-
[9823]	25/10/09	1,465	1,483	1,454	1,470	+5	+0.341297	44,600	-
[9823]	25/10/08	1,451	1,472	1,451	1,465	-5	-0.340136	38,900	-
[9823]	25/10/07	1,394	1,474	1,386	1,470	+88	+6.367583	98,500	-
[9823]	25/10/06	1,393	1,393	1,350	1,382	+19	+1.393984	42,100	-
[9823]	25/10/03	1,322	1,370	1,322	1,363	+32	+2.404207	46,600	-
[9823]	25/10/02	1,326	1,355	1,300	1,331	+5	+0.377074	77,100	-
[9823]	25/10/01	1,375	1,393	1,320	1,326	-49	-3.563636	94,700	-
[9823]	25/09/30	1,358	1,418	1,356	1,375	-13	-0.936599	90,900	-
[9823]	25/09/29	1,330	1,440	1,326	1,388	+28	+2.058824	194,700	-
[9823]	25/09/26	1,352	1,372	1,344	1,360	+2	+0.147275	54,000	-
[9823]	25/09/25	1,362	1,368	1,346	1,358	-2	-0.147059	33,000	-
[9823]	25/09/24	1,358	1,376	1,354	1,360	-16	-1.162791	34,500	-
[9823]	25/09/22	1,330	1,378	1,330	1,376	+46	+3.458647	157,500	-
[9823]	25/09/19	1,310	1,352	1,306	1,330	-2	-0.15015	569,500	-
[9823]	25/09/18	1,362	1,374	1,330	1,332	-62	-4.447633	381,000	-
[9823]	25/09/17	1,400	1,406	1,352	1,394	-14	-0.994318	156,500	-
[9823]	25/09/16	1,404	1,420	1,402	1,408	-26	-1.81311	54,000	-
[9823]	25/09/12	1,416	1,448	1,416	1,434	+26	+1.846591	38,500	-
[9823]	25/09/11	1,432	1,432	1,390	1,408	-16	-1.123596	84,000	-
[9823]	25/09/10	1,424	1,432	1,410	1,424	0	0	27,500	-
[9823]	25/09/09	1,444	1,454	1,424	1,424	-8	-0.558659	44,500	-
[9823]	25/09/08	1,462	1,476	1,430	1,432	-10	-0.693481	58,000	-
[9823]	25/09/05	1,454	1,466	1,428	1,442	-14	-0.961538	56,000	-