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
[9837]	26/10/29	1,785	1,800	1,774	1,800	+12.0	+0.67	212,200	44,562,370,560
[9837]	26/10/28	1,824	1,825	1,788	1,788	-23.0	-1.27	70,200	44,265,287,680
[9837]	26/10/27	1,820	1,822	1,805	1,811	-2.0	-0.11	40,700	44,834,697,216
[9837]	26/10/26	1,822	1,828	1,813	1,813	-6.0	-0.33	49,200	44,884,209,664
[9837]	26/10/23	1,820	1,835	1,802	1,819	-7.0	-0.38	54,400	45,032,751,104
[9837]	26/10/22	1,826	1,839	1,818	1,826	+3.0	+0.16	43,100	45,206,048,768
[9837]	26/10/21	1,837	1,837	1,818	1,823	+10.0	+0.55	43,500	45,131,776,000
[9837]	26/10/20	1,842	1,851	1,809	1,813	-18.0	-0.98	56,000	44,884,209,664
[9837]	26/10/19	1,850	1,853	1,830	1,831	-22.0	-1.19	56,900	45,329,833,984
[9837]	26/10/16	1,820	1,854	1,812	1,853	+37.0	+2.04	105,200	45,874,483,200
[9837]	26/10/15	1,832	1,844	1,780	1,816	-29.0	-1.57	219,000	44,958,478,336
[9837]	26/10/14	1,835	1,890	1,818	1,845	+12.0	+0.65	189,700	45,676,429,312
[9837]	26/10/13	1,816	1,833	1,814	1,833	+19.0	+1.05	63,100	45,379,346,432
[9837]	26/10/09	1,808	1,823	1,801	1,814	+12.0	+0.67	55,300	44,908,965,888
[9837]	26/10/08	1,800	1,803	1,784	1,802	-9.0	-0.50	59,500	44,611,883,008
[9837]	26/10/07	1,810	1,820	1,795	1,811	-8.0	-0.44	60,700	44,872,691,712
[9837]	26/10/06	1,814	1,826	1,810	1,819	+5.0	+0.28	33,100	45,070,913,536
[9837]	26/10/05	1,815	1,825	1,809	1,814	+4.0	+0.22	44,700	44,947,021,824
[9837]	26/10/02	1,830	1,830	1,810	1,810	-20.0	-1.09	53,700	44,847,910,912
[9837]	26/10/01	1,813	1,835	1,803	1,830	+11.0	+0.60	50,500	45,343,469,568
[9837]	26/09/30	1,802	1,822	1,798	1,819	+17.0	+0.94	38,100	45,070,913,536
[9837]	26/09/29	1,820	1,820	1,802	1,802	-19.0	-1.04	59,700	44,649,689,088
[9837]	26/09/28	1,849	1,859	1,821	1,821	-15.0	-0.82	73,800	45,120,466,944
[9837]	26/09/25	1,801	1,836	1,801	1,836	+34.0	+1.89	70,500	45,492,137,984
[9837]	26/09/24	1,793	1,804	1,787	1,802	+9.0	+0.50	42,000	44,649,689,088
[9837]	26/09/18	1,809	1,809	1,793	1,793	-16.0	-0.88	50,800	44,426,690,560
[9837]	26/09/17	1,792	1,810	1,792	1,809	+17.0	+0.95	36,300	44,823,134,208
[9837]	26/09/16	1,791	1,812	1,791	1,792	+1.0	+0.06	29,000	44,401,909,760
[9837]	26/09/15	1,795	1,802	1,787	1,791	-4.0	-0.22	32,100	44,377,133,056
[9837]	26/09/14	1,770	1,796	1,770	1,795	+19.0	+1.07	46,300	44,476,243,968
[9837]	26/09/11	1,750	1,776	1,750	1,776	+1.0	+0.06	44,600	44,005,466,112
[9837]	26/09/10	1,763	1,775	1,751	1,775	+9.0	+0.51	24,400	43,980,685,312
[9837]	26/09/09	1,761	1,772	1,751	1,766	+5.0	+0.28	53,000	43,757,686,784
[9837]	26/09/08	1,784	1,784	1,761	1,761	-24.0	-1.34	40,300	43,633,799,168
[9837]	26/09/07	1,783	1,793	1,779	1,785	-5.0	-0.28	47,500	44,228,464,640
[9837]	26/09/04	1,795	1,800	1,777	1,790	-10.0	-0.56	88,800	45,288,955,904
[9837]	26/09/03	1,807	1,812	1,793	1,800	-9.0	-0.50	44,900	45,541,965,824
[9837]	26/09/02	1,853	1,853	1,809	1,809	-32.0	-1.74	68,900	45,769,674,752
[9837]	26/09/01	1,816	1,853	1,813	1,841	-2.0	-0.11	66,000	46,579,310,592
[9837]	26/08/31	1,814	1,845	1,810	1,843	+23.0	+1.26	82,300	46,629,912,576
[9837]	26/08/28	1,820	1,826	1,810	1,820	+4.0	+0.22	45,700	46,047,985,664
[9837]	26/08/27	1,810	1,827	1,804	1,816	+6.0	+0.33	28,300	45,946,781,696
[9837]	26/08/26	1,836	1,838	1,810	1,810	-19.0	-1.04	41,800	45,794,975,744
[9837]	26/08/25	1,837	1,845	1,828	1,829	-8.0	-0.44	33,900	46,275,698,688
[9837]	26/08/24	1,825	1,840	1,819	1,837	+14.0	+0.77	37,700	46,478,106,624
[9837]	26/08/21	1,833	1,833	1,819	1,823	-10.0	-0.55	32,600	46,123,892,736
[9837]	26/08/20	1,832	1,842	1,816	1,833	+1.0	+0.05	44,300	46,376,902,656
[9837]	26/08/19	1,862	1,863	1,828	1,832	-30.0	-1.61	49,200	46,351,601,664
[9837]	26/08/18	1,856	1,880	1,848	1,862	+2.0	+0.11	53,700	47,110,631,424
[9837]	26/08/17	1,866	1,870	1,850	1,860	-6	-0.32	39,900	-
[9837]	26/08/14	1,812	1,866	1,812	1,866	+43	+2.36	64,200	-
[9837]	26/08/13	1,815	1,823	1,805	1,823	+9	+0.50	51,300	-
[9837]	26/08/12	1,817	1,817	1,803	1,814	-6	-0.33	35,600	-
[9837]	26/08/10	1,819	1,830	1,810	1,820	+2	+0.11	40,700	-
[9837]	26/08/07	1,812	1,824	1,809	1,818	+6	+0.33	34,300	-
[9837]	26/08/06	1,803	1,818	1,797	1,812	+7	+0.39	27,000	-
[9837]	26/08/05	1,792	1,807	1,790	1,805	+18	+1.01	45,400	-
[9837]	26/08/04	1,792	1,798	1,780	1,787	-2	-0.11	37,100	-
[9837]	26/08/03	1,809	1,809	1,769	1,789	-14	-0.78	70,200	-
[9837]	26/07/31	1,797	1,818	1,795	1,803	+11	+0.61	52,400	-
[9837]	26/07/30	1,795	1,819	1,781	1,792	-10	-0.55	191,000	-
[9837]	26/07/29	1,812	1,823	1,792	1,802	+7	+0.39	71,200	-
[9837]	26/07/28	1,834	1,834	1,791	1,795	-30	-1.64	100,400	-
[9837]	26/07/27	1,809	1,836	1,809	1,825	+33	+1.84	42,200	-
[9837]	26/07/24	1,808	1,808	1,789	1,792	-20	-1.10	35,300	-
[9837]	26/07/23	1,810	1,820	1,809	1,812	+6	+0.33	18,800	-
[9837]	26/07/22	1,808	1,816	1,800	1,806	+1	+0.06	39,700	-
[9837]	26/07/21	1,804	1,819	1,801	1,805	+15	+0.84	51,300	-
[9837]	26/07/17	1,808	1,816	1,784	1,790	-8	-0.44	68,200	-
[9837]	26/07/16	1,802	1,821	1,798	1,798	-4	-0.22	63,000	-
[9837]	26/07/15	1,834	1,845	1,796	1,802	-48	-2.59	132,400	-
[9837]	26/07/14	1,791	1,939	1,768	1,850	+83	+4.70	275,500	-
[9837]	26/07/13	1,790	1,792	1,764	1,767	-6	-0.34	44,400	-
[9837]	26/07/10	1,789	1,789	1,770	1,773	+1	+0.06	49,400	-
[9837]	26/07/09	1,791	1,792	1,771	1,772	-19	-1.06	60,000	-
[9837]	26/07/08	1,780	1,797	1,778	1,791	+11	+0.62	38,200	-
[9837]	26/07/07	1,821	1,821	1,780	1,780	-41	-2.25	47,500	-
[9837]	26/07/06	1,809	1,830	1,803	1,821	+24	+1.34	49,400	-
[9837]	26/07/03	1,788	1,800	1,776	1,797	+12	+0.67	44,100	-
[9837]	26/07/02	1,778	1,800	1,774	1,785	+12	+0.68	51,400	-
[9837]	26/07/01	1,773	1,777	1,758	1,773	+13	+0.74	41,000	-
[9837]	26/06/30	1,785	1,785	1,755	1,760	-11	-0.62	55,100	-
[9837]	26/06/29	1,766	1,782	1,759	1,771	+15	+0.85	52,600	-
[9837]	26/06/26	1,754	1,769	1,750	1,756	+2	+0.11	38,500	-
[9837]	26/06/25	1,750	1,765	1,750	1,754	+7	+0.40	40,100	-
[9837]	26/06/24	1,758	1,761	1,747	1,747	-3	-0.17	34,800	-
[9837]	26/06/23	1,763	1,768	1,748	1,750	-13	-0.74	41,400	-
[9837]	26/06/22	1,783	1,783	1,750	1,763	-20	-1.12	35,800	-
[9837]	26/06/19	1,758	1,783	1,758	1,783	+25	+1.42	54,500	-
[9837]	26/06/18	1,751	1,778	1,751	1,758	+10	+0.57	43,100	-
[9837]	26/06/17	1,737	1,769	1,737	1,748	+11	+0.63	37,900	-
[9837]	26/06/16	1,757	1,757	1,729	1,737	-21	-1.19	29,700	-
[9837]	26/06/15	1,765	1,781	1,758	1,758	-4	-0.23	44,400	-
[9837]	26/06/12	1,758	1,770	1,753	1,762	+14	+0.80	59,200	-
[9837]	26/06/11	1,747	1,750	1,720	1,748	+10	+0.58	44,700	-
[9837]	26/06/10	1,749	1,760	1,729	1,738	-11	-0.63	48,400	-
[9837]	26/06/09	1,766	1,782	1,737	1,749	-6	-0.34	39,800	-
[9837]	26/06/08	1,731	1,760	1,731	1,755	-16	-0.90	55,500	-
[9837]	26/06/05	1,738	1,783	1,738	1,771	+33	+1.90	47,600	-
[9837]	26/06/04	1,747	1,753	1,730	1,738	-26	-1.47	43,200	-
[9837]	26/06/03	1,762	1,778	1,752	1,764	+2	+0.11	54,600	-
[9837]	26/06/02	1,754	1,767	1,723	1,762	+8	+0.46	75,300	-
[9837]	26/06/01	1,756	1,773	1,743	1,754	+6	+0.34	94,500	-
[9837]	26/05/29	1,752	1,765	1,748	1,748	-31	-1.74	72,900	-
[9837]	26/05/28	1,762	1,789	1,755	1,779	-21	-1.17	122,500	-
[9837]	26/05/27	1,804	1,821	1,790	1,800	-8	-0.44	159,800	-
[9837]	26/05/26	1,813	1,823	1,790	1,808	-10	-0.55	67,700	-
[9837]	26/05/25	1,823	1,832	1,806	1,818	-4	-0.22	84,100	-
[9837]	26/05/22	1,824	1,830	1,813	1,822	-3.0	-0.16	78,100	-
[9837]	26/05/21	1,840	1,845	1,819	1,825	+4.0	+0.22	86,400	-
[9837]	26/05/20	1,888	1,888	1,812	1,821	-67.0	-3.55	94,500	-
[9837]	26/05/19	1,889	1,912	1,881	1,888	+2.0	+0.11	88,300	-
[9837]	26/05/18	1,905	1,905	1,880	1,886	-19.0	-1.00	73,100	-
[9837]	26/05/15	1,914	1,934	1,895	1,905	-3.0	-0.16	62,600	-
[9837]	26/05/14	1,925	1,934	1,908	1,908	-16.0	-0.83	46,600	-
[9837]	26/05/13	1,926	1,943	1,913	1,924	-2.0	-0.10	64,500	-
[9837]	26/05/12	1,935	1,955	1,926	1,926	+2.0	+0.10	49,200	-
[9837]	26/05/11	1,920	1,931	1,910	1,924	+13.0	+0.68	57,700	-
[9837]	26/05/08	1,936	1,941	1,891	1,911	-16.0	-0.83	61,500	-
[9837]	26/05/07	1,912	1,936	1,896	1,927	+29.0	+1.53	68,800	-
[9837]	26/05/01	1,910	1,910	1,893	1,898	-20.0	-1.04	63,600	-
[9837]	26/04/30	1,970	1,970	1,906	1,918	-56.0	-2.84	89,900	-
[9837]	26/04/28	1,940	1,974	1,940	1,974	+37.0	+1.91	62,600	-
[9837]	26/04/27	1,938	1,951	1,911	1,937	+2	+0.10	49,800	-
[9837]	26/04/24	1,985	1,989	1,931	1,935	-50	-2.52	58,600	-
[9837]	26/04/23	2,020	2,024	1,970	1,985	-44	-2.17	88,000	-
[9837]	26/04/22	2,031	2,057	2,003	2,029	+5	+0.25	87,500	-
[9837]	26/04/21	1,955	2,043	1,955	2,024	+82	+4.22	126,500	-
[9837]	26/04/20	1,935	1,948	1,928	1,942	+11	+0.57	42,500	-
[9837]	26/04/17	1,915	1,939	1,910	1,931	+25	+1.31	46,500	-
[9837]	26/04/16	1,898	1,919	1,898	1,906	+16	+0.85	41,400	-
[9837]	26/04/15	1,938	1,954	1,871	1,890	-20	-1.05	107,000	-
[9837]	26/04/14	1,922	1,974	1,887	1,910	-10	-0.52	96,300	-
[9837]	26/04/13	1,964	1,967	1,909	1,920	-44	-2.24	85,000	-
[9837]	26/04/10	1,951	1,983	1,951	1,964	+14	+0.72	48,600	-
[9837]	26/04/09	1,960	1,973	1,942	1,950	-6	-0.31	46,600	-
[9837]	26/04/08	1,960	1,964	1,938	1,956	+30	+1.56	60,200	-
[9837]	26/04/07	1,945	1,959	1,917	1,926	-5	-0.26	40,400	-
[9837]	26/04/06	1,929	1,934	1,921	1,931	+16	+0.84	31,600	-
[9837]	26/04/03	1,903	1,921	1,903	1,915	+15	+0.79	32,600	-
[9837]	26/04/02	1,910	1,945	1,897	1,900	-5	-0.26	51,900	-
[9837]	26/04/01	1,883	1,906	1,866	1,905	+62	+3.36	46,500	-
[9837]	26/03/31	1,837	1,865	1,827	1,843	-1	-0.05	59,300	-
[9837]	26/03/30	1,801	1,844	1,788	1,844	-34	-1.81	78,400	-
[9837]	26/03/27	1,880	1,885	1,861	1,878	-1	-0.05	55,100	-
[9837]	26/03/26	1,918	1,918	1,865	1,879	-28	-1.47	36,800	-
[9837]	26/03/25	1,900	1,923	1,900	1,907	+32	+1.71	74,500	-
[9837]	26/03/24	1,868	1,884	1,866	1,875	+47	+2.57	40,800	-
[9837]	26/03/23	1,868	1,868	1,826	1,828	-80	-4.19	65,900	-
[9837]	26/03/19	1,938	1,938	1,906	1,908	-59	-3.00	56,900	-
[9837]	26/03/18	1,930	1,967	1,930	1,967	+38	+1.97	39,200	-
[9837]	26/03/17	1,930	1,948	1,921	1,929	-1	-0.05	39,800	-
[9837]	26/03/16	1,931	1,940	1,920	1,930	-8	-0.41	50,100	-
[9837]	26/03/13	1,921	1,957	1,921	1,938	-17	-0.87	60,300	-
[9837]	26/03/12	1,954	1,991	1,931	1,955	+41	+2.14	123,600	-
[9837]	26/03/11	2,020	2,020	1,914	1,914	-79	-3.96	113,900	-
[9837]	26/03/10	1,986	2,013	1,973	1,993	+30	+1.53	61,400	-
[9837]	26/03/09	1,925	1,966	1,912	1,963	-52	-2.58	84,800	-
[9837]	26/03/06	2,009	2,015	1,978	2,015	+6	+0.30	71,000	-
[9837]	26/03/05	2,014	2,042	1,995	2,009	+60	+3.08	89,000	-
[9837]	26/03/04	1,993	1,996	1,906	1,949	-94	-4.60	120,600	-
[9837]	26/03/03	2,120	2,120	2,035	2,043	-69	-3.27	119,300	-
[9837]	26/03/02	2,093	2,121	2,076	2,112	+4	+0.19	105,100	-
[9837]	26/02/27	2,084	2,112	2,075	2,108	+52	+2.53	53,100	-
[9837]	26/02/26	2,069	2,070	2,056	2,056	+5	+0.24	54,800	-
[9837]	26/02/25	2,074	2,074	2,049	2,051	-12	-0.58	71,300	-
[9837]	26/02/24	2,025	2,073	2,016	2,063	+38	+1.88	79,200	-
[9837]	26/02/20	2,016	2,029	2,005	2,025	+10	+0.50	70,400	-
[9837]	26/02/19	2,001	2,019	1,995	2,015	+5	+0.25	59,100	-
[9837]	26/02/18	2,000	2,019	2,000	2,010	+18	+0.90	121,600	-
[9837]	26/02/17	1,970	2,049	1,956	1,992	+37	+1.89	157,400	-
[9837]	26/02/16	1,966	1,992	1,895	1,955	-11	-0.56	253,300	-
[9837]	26/02/13	1,976	1,984	1,954	1,966	-20	-1.01	64,500	-
[9837]	26/02/12	1,951	2,000	1,951	1,986	+44	+2.27	140,500	-
[9837]	26/02/10	1,925	1,949	1,910	1,942	+19	+0.99	124,900	-
[9837]	26/02/09	1,950	1,960	1,918	1,923	+23	+1.21	116,300	-
[9837]	26/02/06	1,865	1,912	1,862	1,900	+38	+2.04	164,700	-
[9837]	26/02/05	1,830	1,865	1,830	1,862	+42	+2.31	99,400	-
[9837]	26/02/04	1,801	1,827	1,794	1,820	+19	+1.05	111,000	-
[9837]	26/02/03	1,799	1,805	1,786	1,801	+26	+1.46	75,300	-
[9837]	26/02/02	1,809	1,818	1,773	1,775	-25	-1.39	105,400	-
[9837]	26/01/30	1,777	1,800	1,772	1,800	+31	+1.75	112,600	-
[9837]	26/01/29	1,762	1,773	1,742	1,769	+9	+0.51	62,500	-
[9837]	26/01/28	1,746	1,768	1,735	1,760	+14	+0.80	76,700	-
[9837]	26/01/27	1,745	1,756	1,735	1,746	-7	-0.40	68,500	-
[9837]	26/01/26	1,778	1,790	1,746	1,753	-30	-1.68	149,200	-
[9837]	26/01/23	1,777	1,793	1,767	1,783	+22	+1.25	115,600	-
[9837]	26/01/22	1,735	1,764	1,731	1,761	+25	+1.44	55,600	-
[9837]	26/01/21	1,725	1,740	1,713	1,736	0	0.00	107,200	-
[9837]	26/01/20	1,746	1,746	1,727	1,736	-10	-0.57	73,600	-
[9837]	26/01/19	1,755	1,759	1,731	1,746	-14	-0.80	101,500	-
[9837]	26/01/16	1,770	1,774	1,727	1,760	-4	-0.23	132,100	-
[9837]	26/01/15	1,800	1,808	1,764	1,764	-13	-0.73	180,700	-
[9837]	26/01/14	1,785	1,813	1,748	1,777	+2	+0.11	175,300	-
[9837]	26/01/13	1,780	1,782	1,757	1,775	+21	+1.20	76,000	-
[9837]	26/01/09	1,758	1,777	1,750	1,754	-11	-0.62	75,400	-
[9837]	26/01/08	1,738	1,770	1,733	1,765	+23	+1.32	107,800	-
[9837]	26/01/07	1,724	1,745	1,716	1,742	+22	+1.28	89,500	-
[9837]	26/01/06	1,718	1,725	1,712	1,720	+15	+0.88	64,700	-
[9837]	26/01/05	1,700	1,717	1,693	1,705	+15	+0.89	77,800	-
[9837]	25/12/30	1,699	1,714	1,682	1,690	-9	-0.53	98,200	-
[9837]	25/12/29	1,679	1,700	1,679	1,699	+21	+1.25	218,700	-
[9837]	25/12/26	1,678	1,683	1,676	1,678	+4	+0.24	55,100	-
[9837]	25/12/25	1,668	1,680	1,660	1,674	+11	+0.66	44,400	-
[9837]	25/12/24	1,680	1,680	1,663	1,663	-18	-1.07	49,500	-
[9837]	25/12/23	1,667	1,684	1,667	1,681	+4	+0.24	57,000	-
[9837]	25/12/22	1,670	1,680	1,664	1,677	+11	+0.66	65,800	-
[9837]	25/12/19	1,658	1,672	1,658	1,666	+8	+0.48	58,000	-
[9837]	25/12/18	1,654	1,664	1,646	1,658	+5	+0.30	77,000	-
[9837]	25/12/17	1,665	1,665	1,641	1,653	-21	-1.25	70,200	-
[9837]	25/12/16	1,668	1,678	1,661	1,674	+10	+0.60	114,900	-
[9837]	25/12/15	1,633	1,664	1,633	1,664	+26	+1.59	96,100	-
[9837]	25/12/12	1,637	1,641	1,631	1,638	+16	+0.99	64,700	-
[9837]	25/12/11	1,650	1,653	1,622	1,622	-28	-1.70	84,300	-
[9837]	25/12/10	1,647	1,655	1,642	1,650	+5	+0.30	65,600	-
[9837]	25/12/09	1,643	1,651	1,640	1,645	+4	+0.24	89,500	-
[9837]	25/12/08	1,625	1,646	1,625	1,641	+13	+0.80	96,800	-
[9837]	25/12/05	1,628	1,634	1,623	1,628	-9	-0.55	62,800	-
[9837]	25/12/04	1,630	1,646	1,625	1,637	+7	+0.43	108,100	-
[9837]	25/12/03	1,640	1,642	1,620	1,630	-11	-0.67	79,300	-
[9837]	25/12/02	1,668	1,668	1,638	1,641	-29	-1.74	95,500	-
[9837]	25/12/01	1,640	1,671	1,638	1,670	+32	+1.95	182,900	-
[9837]	25/11/28	1,641	1,648	1,622	1,638	-8	-0.49	252,300	-
[9837]	25/11/27	1,644	1,656	1,636	1,646	-42	-2.49	384,800	-
[9837]	25/11/26	1,674	1,698	1,669	1,688	+19	+1.14	385,400	-
[9837]	25/11/25	1,699	1,700	1,659	1,669	-1	-0.06	183,300	-
[9837]	25/11/21	1,662	1,683	1,658	1,670	+2	+0.12	142,700	-
[9837]	25/11/20	1,641	1,678	1,633	1,668	+40	+2.46	178,700	-
[9837]	25/11/19	1,640	1,647	1,628	1,628	-12	-0.73	100,800	-
[9837]	25/11/18	1,654	1,657	1,636	1,640	-14	-0.85	86,400	-
[9837]	25/11/17	1,674	1,678	1,654	1,654	-9	-0.54	105,000	-
[9837]	25/11/14	1,665	1,676	1,660	1,663	-5	-0.30	69,400	-
[9837]	25/11/13	1,660	1,678	1,657	1,668	+18	+1.09	155,400	-
[9837]	25/11/12	1,649	1,658	1,645	1,650	+1	+0.06	81,300	-
[9837]	25/11/11	1,660	1,669	1,635	1,649	+9	+0.55	128,400	-
[9837]	25/11/10	1,654	1,664	1,630	1,640	-8	-0.49	145,600	-
[9837]	25/11/07	1,635	1,649	1,630	1,648	+13	+0.80	87,500	-
[9837]	25/11/06	1,629	1,644	1,623	1,635	+16	+0.99	86,400	-
[9837]	25/11/05	1,634	1,635	1,600	1,619	-14	-0.86	90,700	-
[9837]	25/11/04	1,632	1,637	1,620	1,633	+8	+0.49	80,000	-
[9837]	25/10/31	1,611	1,625	1,601	1,625	+15	+0.93	63,400	-
[9837]	25/10/30	1,618	1,632	1,602	1,610	+8	+0.50	109,900	-
[9837]	25/10/29	1,634	1,634	1,601	1,602	-32	-1.96	98,900	-
[9837]	25/10/28	1,656	1,658	1,632	1,634	-15	-0.91	75,500	-
[9837]	25/10/27	1,649	1,659	1,640	1,649	+13	+0.79	49,400	-
[9837]	25/10/24	1,641	1,650	1,626	1,636	+11	+0.68	77,500	-
[9837]	25/10/23	1,621	1,653	1,617	1,625	+3	+0.18	131,500	-
[9837]	25/10/22	1,599	1,622	1,599	1,622	+23	+1.44	127,700	-
[9837]	25/10/21	1,599	1,604	1,596	1,599	0	0.00	54,700	-
[9837]	25/10/20	1,600	1,605	1,588	1,599	+5	+0.31	51,600	-
[9837]	25/10/17	1,590	1,598	1,584	1,594	+5	+0.31	54,500	-
[9837]	25/10/16	1,580	1,590	1,578	1,589	+12	+0.76	60,300	-
[9837]	25/10/15	1,553	1,577	1,553	1,577	+33	+2.14	67,200	-
[9837]	25/10/14	1,542	1,572	1,532	1,544	-8	-0.52	111,600	-
[9837]	25/10/10	1,570	1,577	1,544	1,552	-31	-1.96	126,200	-
[9837]	25/10/09	1,592	1,592	1,575	1,583	+5	+0.32	56,700	-
[9837]	25/10/08	1,589	1,600	1,578	1,578	-11	-0.69	64,200	-
[9837]	25/10/07	1,594	1,598	1,585	1,589	+1	+0.06	48,400	-
[9837]	25/10/06	1,608	1,608	1,583	1,588	+19	+1.21	86,400	-
[9837]	25/10/03	1,550	1,576	1,550	1,569	+19	+1.23	70,700	-
[9837]	25/10/02	1,556	1,568	1,542	1,550	-4	-0.26	74,300	-
[9837]	25/10/01	1,603	1,603	1,547	1,554	-48	-3.00	125,100	-
[9837]	25/09/30	1,616	1,619	1,594	1,602	-14	-0.87	106,700	-
[9837]	25/09/29	1,610	1,623	1,597	1,616	+8	+0.50	106,000	-
[9837]	25/09/26	1,598	1,612	1,598	1,608	+13	+0.82	123,700	-
[9837]	25/09/25	1,590	1,595	1,585	1,595	+5	+0.31	53,900	-
[9837]	25/09/24	1,576	1,593	1,572	1,590	+16	+1.02	99,600	-
[9837]	25/09/22	1,584	1,592	1,569	1,574	-6	-0.38	74,300	-
[9837]	25/09/19	1,580	1,589	1,569	1,580	+6	+0.38	117,700	-
[9837]	25/09/18	1,560	1,574	1,557	1,574	+18	+1.16	81,000	-
[9837]	25/09/17	1,569	1,569	1,548	1,556	-13	-0.83	81,600	-
[9837]	25/09/16	1,549	1,569	1,549	1,569	+22	+1.42	74,200	-
[9837]	25/09/12	1,551	1,555	1,545	1,547	-6	-0.39	55,200	-
[9837]	25/09/11	1,560	1,563	1,543	1,553	-6	-0.38	50,300	-
[9837]	25/09/10	1,548	1,563	1,546	1,559	+12	+0.78	56,900	-
[9837]	25/09/09	1,564	1,572	1,539	1,547	-16	-1.02	48,100	-
[9837]	25/09/08	1,552	1,564	1,552	1,563	+4	+0.26	61,700	-
[9837]	25/09/05	1,550	1,559	1,547	1,559	+9	+0.58	65,800	-