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
[9856]	26/10/29	1,140	1,156	1,136	1,156	+12.0	+1.05	179,000	36,247,453,696
[9856]	26/10/28	1,163	1,165	1,144	1,144	-19.0	-1.63	53,600	35,871,182,848
[9856]	26/10/27	1,175	1,175	1,160	1,163	-12.0	-1.02	36,300	36,466,946,048
[9856]	26/10/26	1,178	1,184	1,175	1,175	-7.0	-0.59	26,400	36,843,216,896
[9856]	26/10/23	1,197	1,197	1,179	1,182	-10.0	-0.84	33,300	37,062,705,152
[9856]	26/10/22	1,193	1,211	1,188	1,192	+8.0	+0.68	52,200	37,376,266,240
[9856]	26/10/21	1,182	1,193	1,174	1,184	+12.0	+1.02	41,300	37,125,419,008
[9856]	26/10/20	1,186	1,189	1,171	1,172	-14.0	-1.18	26,300	36,749,148,160
[9856]	26/10/19	1,180	1,193	1,171	1,186	+6.0	+0.51	51,800	37,188,128,768
[9856]	26/10/16	1,182	1,183	1,166	1,180	+8.0	+0.68	27,400	36,999,995,392
[9856]	26/10/15	1,155	1,172	1,152	1,172	+6.0	+0.51	71,900	36,749,148,160
[9856]	26/10/14	1,160	1,166	1,155	1,166	+1.0	+0.09	24,000	36,561,010,688
[9856]	26/10/13	1,155	1,166	1,154	1,165	+9.0	+0.78	18,600	36,529,655,808
[9856]	26/10/09	1,154	1,165	1,151	1,156	-1.0	-0.09	27,700	36,247,453,696
[9856]	26/10/08	1,160	1,163	1,153	1,157	-7.0	-0.60	37,900	36,278,808,576
[9856]	26/10/07	1,172	1,179	1,164	1,164	-16.0	-1.36	21,400	36,498,300,928
[9856]	26/10/06	1,180	1,184	1,176	1,180	0	+0.00	31,400	36,999,995,392
[9856]	26/10/05	1,178	1,183	1,174	1,180	0	+0.00	30,700	36,999,995,392
[9856]	26/10/02	1,201	1,202	1,180	1,180	-23.0	-1.91	34,600	36,999,995,392
[9856]	26/10/01	1,191	1,211	1,189	1,203	+2.0	+0.17	24,600	37,721,182,208
[9856]	26/09/30	1,199	1,207	1,192	1,201	+3.0	+0.25	38,800	37,658,468,352
[9856]	26/09/29	1,210	1,211	1,197	1,198	-40.0	-3.23	42,600	37,564,403,712
[9856]	26/09/28	1,241	1,245	1,233	1,238	-2.0	-0.16	45,000	38,818,639,872
[9856]	26/09/25	1,234	1,241	1,228	1,240	+8.0	+0.65	29,800	38,881,349,632
[9856]	26/09/24	1,231	1,237	1,228	1,232	+1.0	+0.08	33,400	38,630,502,400
[9856]	26/09/18	1,242	1,242	1,229	1,231	-11.0	-0.89	33,800	38,599,147,520
[9856]	26/09/17	1,229	1,242	1,229	1,242	+7.0	+0.57	21,900	38,944,063,488
[9856]	26/09/16	1,230	1,239	1,229	1,235	+9.0	+0.73	32,400	38,724,571,136
[9856]	26/09/15	1,219	1,230	1,216	1,226	+6.0	+0.49	26,000	38,442,369,024
[9856]	26/09/14	1,213	1,221	1,211	1,220	+5.0	+0.41	12,100	38,254,231,552
[9856]	26/09/11	1,208	1,216	1,204	1,215	-1.0	-0.08	35,200	38,097,453,056
[9856]	26/09/10	1,210	1,221	1,205	1,216	0	+0.00	25,100	38,128,807,936
[9856]	26/09/09	1,207	1,217	1,205	1,216	+5.0	+0.41	27,500	38,128,807,936
[9856]	26/09/08	1,220	1,220	1,209	1,211	-11.0	-0.90	26,100	37,972,029,440
[9856]	26/09/07	1,231	1,235	1,222	1,222	-15.0	-1.21	24,300	38,316,945,408
[9856]	26/09/04	1,227	1,239	1,221	1,237	+8.0	+0.65	55,600	38,787,280,896
[9856]	26/09/03	1,239	1,240	1,228	1,229	-6.0	-0.49	29,400	38,536,433,664
[9856]	26/09/02	1,246	1,256	1,230	1,235	-24.0	-1.91	42,900	38,724,571,136
[9856]	26/09/01	1,268	1,283	1,254	1,259	-10.0	-0.79	67,600	39,477,112,832
[9856]	26/08/31	1,266	1,276	1,264	1,269	+4.0	+0.32	68,700	39,790,673,920
[9856]	26/08/28	1,252	1,278	1,252	1,265	-2.0	-0.16	122,300	39,665,250,304
[9856]	26/08/27	1,251	1,270	1,251	1,267	+17.0	+1.36	77,900	39,727,960,064
[9856]	26/08/26	1,240	1,255	1,240	1,250	+9.0	+0.73	38,100	39,194,910,720
[9856]	26/08/25	1,249	1,254	1,234	1,241	-5.0	-0.40	16,400	38,912,708,608
[9856]	26/08/24	1,247	1,260	1,243	1,246	+3.0	+0.24	26,500	39,069,487,104
[9856]	26/08/21	1,238	1,245	1,232	1,243	0	+0.00	20,100	38,975,418,368
[9856]	26/08/20	1,235	1,243	1,231	1,243	+11.0	+0.89	25,200	38,975,418,368
[9856]	26/08/19	1,241	1,245	1,227	1,232	-18.0	-1.44	25,700	38,630,502,400
[9856]	26/08/18	1,238	1,266	1,236	1,250	+12.0	+0.97	53,100	39,194,910,720
[9856]	26/08/17	1,239	1,245	1,230	1,238	-2	-0.16	42,900	-
[9856]	26/08/14	1,205	1,242	1,200	1,240	+35	+2.90	62,300	-
[9856]	26/08/13	1,193	1,212	1,193	1,205	+21	+1.77	38,000	-
[9856]	26/08/12	1,186	1,187	1,170	1,184	-2	-0.17	45,800	-
[9856]	26/08/10	1,172	1,189	1,165	1,186	+19	+1.63	25,000	-
[9856]	26/08/07	1,168	1,175	1,166	1,167	+5	+0.43	25,600	-
[9856]	26/08/06	1,163	1,170	1,157	1,162	+4	+0.35	33,100	-
[9856]	26/08/05	1,166	1,171	1,155	1,158	-3	-0.26	33,700	-
[9856]	26/08/04	1,179	1,179	1,161	1,161	-18	-1.53	39,600	-
[9856]	26/08/03	1,199	1,199	1,178	1,179	-28	-2.32	23,900	-
[9856]	26/07/31	1,215	1,225	1,207	1,207	-17	-1.39	32,800	-
[9856]	26/07/30	1,218	1,228	1,205	1,224	-9	-0.73	48,700	-
[9856]	26/07/29	1,216	1,235	1,215	1,233	+20	+1.65	41,900	-
[9856]	26/07/28	1,219	1,226	1,200	1,213	+3	+0.25	49,800	-
[9856]	26/07/27	1,202	1,218	1,197	1,210	+22	+1.85	55,400	-
[9856]	26/07/24	1,185	1,191	1,181	1,188	+1	+0.08	19,300	-
[9856]	26/07/23	1,192	1,200	1,184	1,187	+3	+0.25	44,600	-
[9856]	26/07/22	1,178	1,185	1,172	1,184	+5	+0.42	18,600	-
[9856]	26/07/21	1,174	1,187	1,174	1,179	+8	+0.68	14,300	-
[9856]	26/07/17	1,180	1,181	1,162	1,171	+5	+0.43	30,900	-
[9856]	26/07/16	1,181	1,186	1,166	1,166	-11	-0.93	16,400	-
[9856]	26/07/15	1,184	1,185	1,175	1,177	+2	+0.17	14,000	-
[9856]	26/07/14	1,178	1,186	1,174	1,175	+4	+0.34	21,800	-
[9856]	26/07/13	1,185	1,188	1,171	1,171	-7	-0.59	25,300	-
[9856]	26/07/10	1,182	1,184	1,170	1,178	+11	+0.94	33,300	-
[9856]	26/07/09	1,167	1,178	1,165	1,167	0	0.00	19,800	-
[9856]	26/07/08	1,168	1,174	1,166	1,167	-5	-0.43	22,300	-
[9856]	26/07/07	1,178	1,184	1,172	1,172	+10	+0.86	35,400	-
[9856]	26/07/06	1,157	1,168	1,157	1,162	+12	+1.04	29,600	-
[9856]	26/07/03	1,161	1,161	1,147	1,150	-2	-0.17	11,700	-
[9856]	26/07/02	1,144	1,158	1,144	1,152	+13	+1.14	25,100	-
[9856]	26/07/01	1,143	1,152	1,139	1,139	-4	-0.35	23,600	-
[9856]	26/06/30	1,145	1,149	1,138	1,143	+2	+0.18	19,700	-
[9856]	26/06/29	1,147	1,153	1,138	1,141	+4	+0.35	27,400	-
[9856]	26/06/26	1,141	1,145	1,135	1,137	-5	-0.44	11,100	-
[9856]	26/06/25	1,145	1,145	1,137	1,142	+4	+0.35	22,900	-
[9856]	26/06/24	1,139	1,146	1,132	1,138	+2	+0.18	25,700	-
[9856]	26/06/23	1,139	1,144	1,135	1,136	-10	-0.87	19,200	-
[9856]	26/06/22	1,152	1,159	1,140	1,146	-6	-0.52	26,400	-
[9856]	26/06/19	1,146	1,158	1,140	1,152	+4	+0.35	30,300	-
[9856]	26/06/18	1,144	1,154	1,141	1,148	+9	+0.79	20,500	-
[9856]	26/06/17	1,153	1,163	1,139	1,139	+1	+0.09	29,600	-
[9856]	26/06/16	1,146	1,151	1,136	1,138	-13	-1.13	33,200	-
[9856]	26/06/15	1,148	1,159	1,146	1,151	+13	+1.14	15,200	-
[9856]	26/06/12	1,135	1,148	1,134	1,138	0	0.00	26,400	-
[9856]	26/06/11	1,134	1,146	1,134	1,138	0	0.00	23,200	-
[9856]	26/06/10	1,130	1,156	1,127	1,138	+8	+0.71	43,200	-
[9856]	26/06/09	1,135	1,144	1,122	1,130	-4	-0.35	36,400	-
[9856]	26/06/08	1,146	1,150	1,132	1,134	-19	-1.65	41,600	-
[9856]	26/06/05	1,153	1,158	1,144	1,153	+12	+1.05	14,700	-
[9856]	26/06/04	1,137	1,152	1,137	1,141	+1	+0.09	22,500	-
[9856]	26/06/03	1,129	1,150	1,129	1,140	+11	+0.97	36,100	-
[9856]	26/06/02	1,135	1,147	1,119	1,129	-18	-1.57	51,200	-
[9856]	26/06/01	1,155	1,163	1,135	1,147	-13	-1.12	51,600	-
[9856]	26/05/29	1,155	1,170	1,154	1,160	+4	+0.35	20,100	-
[9856]	26/05/28	1,143	1,162	1,143	1,156	+4	+0.35	26,800	-
[9856]	26/05/27	1,139	1,157	1,139	1,152	+13	+1.14	36,100	-
[9856]	26/05/26	1,137	1,145	1,132	1,139	-1	-0.09	24,400	-
[9856]	26/05/25	1,153	1,153	1,139	1,140	-13	-1.13	31,900	-
[9856]	26/05/22	1,148	1,155	1,143	1,153	+8.0	+0.70	26,600	-
[9856]	26/05/21	1,154	1,155	1,145	1,145	-5.0	-0.43	36,800	-
[9856]	26/05/20	1,175	1,190	1,146	1,150	-25.0	-2.13	56,600	-
[9856]	26/05/19	1,161	1,182	1,161	1,175	+32.0	+2.80	40,300	-
[9856]	26/05/18	1,154	1,160	1,143	1,143	-12.0	-1.04	34,300	-
[9856]	26/05/15	1,164	1,165	1,147	1,155	-9.0	-0.77	45,700	-
[9856]	26/05/14	1,160	1,168	1,144	1,164	-23.0	-1.94	86,500	-
[9856]	26/05/13	1,150	1,189	1,150	1,187	+40.0	+3.49	55,900	-
[9856]	26/05/12	1,153	1,156	1,140	1,147	-2.0	-0.17	26,700	-
[9856]	26/05/11	1,148	1,166	1,148	1,149	+2.0	+0.17	32,100	-
[9856]	26/05/08	1,151	1,154	1,139	1,147	-10.0	-0.86	48,100	-
[9856]	26/05/07	1,156	1,165	1,151	1,157	+9.0	+0.78	41,500	-
[9856]	26/05/01	1,140	1,153	1,138	1,148	+9.0	+0.79	35,600	-
[9856]	26/04/30	1,157	1,157	1,139	1,139	-21.0	-1.81	57,100	-
[9856]	26/04/28	1,149	1,160	1,145	1,160	+12.0	+1.05	21,000	-
[9856]	26/04/27	1,155	1,161	1,148	1,148	-10	-0.86	63,000	-
[9856]	26/04/24	1,164	1,169	1,151	1,158	-8	-0.69	66,700	-
[9856]	26/04/23	1,175	1,178	1,160	1,166	-12	-1.02	32,200	-
[9856]	26/04/22	1,195	1,195	1,178	1,178	-18	-1.51	37,700	-
[9856]	26/04/21	1,209	1,211	1,196	1,196	-9	-0.75	14,700	-
[9856]	26/04/20	1,217	1,217	1,205	1,205	-3	-0.25	25,900	-
[9856]	26/04/17	1,221	1,222	1,208	1,208	-13	-1.06	11,900	-
[9856]	26/04/16	1,225	1,227	1,214	1,221	-6	-0.49	29,500	-
[9856]	26/04/15	1,225	1,236	1,217	1,227	+10	+0.82	33,800	-
[9856]	26/04/14	1,217	1,218	1,196	1,217	+4	+0.33	42,300	-
[9856]	26/04/13	1,222	1,227	1,206	1,213	-17	-1.38	30,800	-
[9856]	26/04/10	1,238	1,250	1,224	1,230	-15	-1.20	37,200	-
[9856]	26/04/09	1,249	1,252	1,240	1,245	-4	-0.32	19,600	-
[9856]	26/04/08	1,250	1,256	1,241	1,249	+11	+0.89	38,800	-
[9856]	26/04/07	1,231	1,246	1,231	1,238	+11	+0.90	28,900	-
[9856]	26/04/06	1,219	1,243	1,218	1,227	+2	+0.16	58,900	-
[9856]	26/04/03	1,200	1,229	1,200	1,225	+19	+1.58	499,500	-
[9856]	26/04/02	1,212	1,221	1,197	1,206	+2	+0.17	25,600	-
[9856]	26/04/01	1,192	1,204	1,191	1,204	+29	+2.47	31,300	-
[9856]	26/03/31	1,174	1,190	1,169	1,175	+1	+0.09	40,300	-
[9856]	26/03/30	1,171	1,179	1,156	1,174	-58	-4.71	86,100	-
[9856]	26/03/27	1,235	1,242	1,232	1,232	-2	-0.16	57,100	-
[9856]	26/03/26	1,232	1,236	1,227	1,234	+1	+0.08	27,500	-
[9856]	26/03/25	1,234	1,240	1,227	1,233	+18	+1.48	38,700	-
[9856]	26/03/24	1,209	1,222	1,207	1,215	+22	+1.84	25,200	-
[9856]	26/03/23	1,206	1,206	1,182	1,193	-21	-1.73	47,800	-
[9856]	26/03/19	1,240	1,240	1,214	1,214	-38	-3.04	47,700	-
[9856]	26/03/18	1,242	1,253	1,242	1,252	+14	+1.13	21,300	-
[9856]	26/03/17	1,226	1,242	1,226	1,238	+9	+0.73	26,500	-
[9856]	26/03/16	1,230	1,235	1,222	1,229	-2	-0.16	38,500	-
[9856]	26/03/13	1,240	1,248	1,231	1,231	-21	-1.68	35,400	-
[9856]	26/03/12	1,258	1,263	1,245	1,252	-18	-1.42	42,500	-
[9856]	26/03/11	1,274	1,284	1,270	1,270	+3	+0.24	19,500	-
[9856]	26/03/10	1,265	1,285	1,253	1,267	+24	+1.93	65,600	-
[9856]	26/03/09	1,220	1,255	1,216	1,243	-35	-2.74	86,600	-
[9856]	26/03/06	1,280	1,289	1,261	1,278	-12	-0.93	37,400	-
[9856]	26/03/05	1,282	1,300	1,280	1,290	+37	+2.95	39,800	-
[9856]	26/03/04	1,274	1,285	1,242	1,253	-41	-3.17	66,000	-
[9856]	26/03/03	1,325	1,346	1,294	1,294	-32	-2.41	79,300	-
[9856]	26/03/02	1,313	1,339	1,313	1,326	-8	-0.60	69,400	-
[9856]	26/02/27	1,326	1,340	1,320	1,334	+12	+0.91	27,500	-
[9856]	26/02/26	1,333	1,339	1,308	1,322	-9	-0.68	39,600	-
[9856]	26/02/25	1,340	1,347	1,320	1,331	+1	+0.08	45,800	-
[9856]	26/02/24	1,294	1,340	1,289	1,330	+36	+2.78	79,100	-
[9856]	26/02/20	1,292	1,305	1,291	1,294	-9	-0.69	28,200	-
[9856]	26/02/19	1,297	1,308	1,291	1,303	+15	+1.16	26,300	-
[9856]	26/02/18	1,282	1,294	1,280	1,288	+9	+0.70	31,600	-
[9856]	26/02/17	1,276	1,284	1,275	1,279	+1	+0.08	21,400	-
[9856]	26/02/16	1,284	1,284	1,266	1,278	+12	+0.95	27,800	-
[9856]	26/02/13	1,300	1,301	1,266	1,266	-47	-3.58	72,200	-
[9856]	26/02/12	1,294	1,317	1,294	1,313	+22	+1.70	37,400	-
[9856]	26/02/10	1,293	1,297	1,287	1,291	+6	+0.47	19,200	-
[9856]	26/02/09	1,297	1,298	1,280	1,285	-4	-0.31	32,600	-
[9856]	26/02/06	1,285	1,292	1,272	1,289	+1	+0.08	23,900	-
[9856]	26/02/05	1,287	1,297	1,285	1,288	+4	+0.31	20,300	-
[9856]	26/02/04	1,274	1,289	1,269	1,284	+14	+1.10	23,100	-
[9856]	26/02/03	1,258	1,270	1,258	1,270	+14	+1.11	22,300	-
[9856]	26/02/02	1,259	1,274	1,256	1,256	-3	-0.24	20,800	-
[9856]	26/01/30	1,262	1,262	1,245	1,259	+8	+0.64	25,800	-
[9856]	26/01/29	1,245	1,261	1,234	1,251	+2	+0.16	61,000	-
[9856]	26/01/28	1,267	1,267	1,249	1,249	-18	-1.42	39,100	-
[9856]	26/01/27	1,255	1,272	1,245	1,267	+4	+0.32	39,000	-
[9856]	26/01/26	1,280	1,294	1,261	1,263	-27	-2.09	67,300	-
[9856]	26/01/23	1,291	1,298	1,285	1,290	-3	-0.23	30,100	-
[9856]	26/01/22	1,282	1,293	1,278	1,293	+24	+1.89	21,900	-
[9856]	26/01/21	1,268	1,276	1,257	1,269	-13	-1.01	39,600	-
[9856]	26/01/20	1,297	1,297	1,276	1,282	-11	-0.85	37,000	-
[9856]	26/01/19	1,309	1,310	1,291	1,293	-16	-1.22	30,200	-
[9856]	26/01/16	1,305	1,312	1,300	1,309	+6	+0.46	14,300	-
[9856]	26/01/15	1,291	1,311	1,290	1,303	+7	+0.54	22,600	-
[9856]	26/01/14	1,287	1,299	1,287	1,296	+10	+0.78	25,800	-
[9856]	26/01/13	1,295	1,299	1,286	1,286	+3	+0.23	33,000	-
[9856]	26/01/09	1,270	1,287	1,270	1,283	+10	+0.79	23,500	-
[9856]	26/01/08	1,267	1,283	1,267	1,273	0	0.00	23,200	-
[9856]	26/01/07	1,255	1,279	1,255	1,273	+15	+1.19	37,600	-
[9856]	26/01/06	1,227	1,262	1,227	1,258	+33	+2.69	40,900	-
[9856]	26/01/05	1,220	1,236	1,218	1,225	+7	+0.57	65,300	-
[9856]	25/12/30	1,224	1,228	1,218	1,218	-4	-0.33	15,600	-
[9856]	25/12/29	1,222	1,227	1,216	1,222	-2	-0.16	20,800	-
[9856]	25/12/26	1,225	1,229	1,221	1,224	-1	-0.08	24,900	-
[9856]	25/12/25	1,221	1,227	1,221	1,225	0	0.00	21,800	-
[9856]	25/12/24	1,231	1,234	1,222	1,225	-3	-0.24	16,200	-
[9856]	25/12/23	1,226	1,233	1,223	1,228	+6	+0.49	25,500	-
[9856]	25/12/22	1,225	1,227	1,222	1,222	+2	+0.16	28,500	-
[9856]	25/12/19	1,218	1,223	1,217	1,220	+2	+0.16	27,300	-
[9856]	25/12/18	1,222	1,223	1,218	1,218	-4	-0.33	17,400	-
[9856]	25/12/17	1,220	1,222	1,210	1,222	+4	+0.33	24,800	-
[9856]	25/12/16	1,218	1,225	1,218	1,218	0	0.00	23,100	-
[9856]	25/12/15	1,205	1,222	1,205	1,218	+12	+1.00	26,200	-
[9856]	25/12/12	1,209	1,215	1,205	1,206	+3	+0.25	22,200	-
[9856]	25/12/11	1,204	1,211	1,202	1,203	-1	-0.08	81,700	-
[9856]	25/12/10	1,208	1,210	1,204	1,204	+2	+0.17	27,600	-
[9856]	25/12/09	1,215	1,215	1,198	1,202	-12	-0.99	27,400	-
[9856]	25/12/08	1,211	1,221	1,206	1,214	+6	+0.50	35,200	-
[9856]	25/12/05	1,211	1,213	1,202	1,208	-3	-0.25	32,000	-
[9856]	25/12/04	1,202	1,214	1,201	1,211	+12	+1.00	31,000	-
[9856]	25/12/03	1,204	1,205	1,190	1,199	0	0.00	72,900	-
[9856]	25/12/02	1,198	1,203	1,190	1,199	+1	+0.08	57,400	-
[9856]	25/12/01	1,204	1,205	1,190	1,198	-6	-0.50	48,800	-
[9856]	25/11/28	1,202	1,213	1,202	1,204	-3	-0.25	36,300	-
[9856]	25/11/27	1,220	1,220	1,207	1,207	-13	-1.07	30,000	-
[9856]	25/11/26	1,229	1,230	1,219	1,220	-7	-0.57	32,100	-
[9856]	25/11/25	1,230	1,230	1,222	1,227	-3	-0.24	39,100	-
[9856]	25/11/21	1,208	1,230	1,208	1,230	+22	+1.82	37,300	-
[9856]	25/11/20	1,214	1,219	1,202	1,208	+3	+0.25	48,500	-
[9856]	25/11/19	1,190	1,213	1,188	1,205	+15	+1.26	58,300	-
[9856]	25/11/18	1,213	1,218	1,190	1,190	-21	-1.73	64,000	-
[9856]	25/11/17	1,204	1,217	1,198	1,211	+7	+0.58	86,600	-
[9856]	25/11/14	1,201	1,210	1,196	1,204	+2	+0.17	38,300	-
[9856]	25/11/13	1,192	1,206	1,183	1,202	+6	+0.50	154,700	-
[9856]	25/11/12	1,179	1,196	1,173	1,196	+17	+1.44	87,000	-
[9856]	25/11/11	1,177	1,185	1,159	1,179	+13	+1.11	107,200	-
[9856]	25/11/10	1,174	1,174	1,164	1,166	+1	+0.09	29,100	-
[9856]	25/11/07	1,164	1,169	1,155	1,165	-1	-0.09	62,400	-
[9856]	25/11/06	1,165	1,174	1,163	1,166	+5	+0.43	27,000	-
[9856]	25/11/05	1,170	1,170	1,145	1,161	-9	-0.77	46,200	-
[9856]	25/11/04	1,162	1,179	1,161	1,170	-8	-0.68	59,000	-
[9856]	25/10/31	1,176	1,178	1,167	1,178	+7	+0.60	42,000	-
[9856]	25/10/30	1,171	1,178	1,161	1,171	+6	+0.52	201,700	-
[9856]	25/10/29	1,180	1,185	1,163	1,165	-15	-1.27	86,600	-
[9856]	25/10/28	1,191	1,191	1,176	1,180	-13	-1.09	53,300	-
[9856]	25/10/27	1,188	1,194	1,182	1,193	+14	+1.19	31,500	-
[9856]	25/10/24	1,177	1,195	1,177	1,179	0	0.00	50,400	-
[9856]	25/10/23	1,181	1,186	1,177	1,179	+2	+0.17	46,500	-
[9856]	25/10/22	1,183	1,187	1,177	1,177	+2	+0.17	58,100	-
[9856]	25/10/21	1,180	1,189	1,174	1,175	-4	-0.34	39,800	-
[9856]	25/10/20	1,173	1,181	1,168	1,179	+17	+1.46	44,100	-
[9856]	25/10/17	1,172	1,172	1,162	1,162	-6	-0.51	15,600	-
[9856]	25/10/16	1,169	1,173	1,164	1,168	+1	+0.09	17,800	-
[9856]	25/10/15	1,170	1,177	1,167	1,167	+9	+0.78	21,100	-
[9856]	25/10/14	1,146	1,171	1,146	1,158	-13	-1.11	72,100	-
[9856]	25/10/10	1,170	1,183	1,163	1,171	-12	-1.01	56,400	-
[9856]	25/10/09	1,185	1,192	1,172	1,183	+2	+0.17	27,800	-
[9856]	25/10/08	1,188	1,189	1,181	1,181	-5	-0.42	25,100	-
[9856]	25/10/07	1,179	1,190	1,176	1,186	+2	+0.17	30,200	-
[9856]	25/10/06	1,190	1,199	1,173	1,184	+21	+1.81	44,000	-
[9856]	25/10/03	1,154	1,170	1,154	1,163	+8	+0.69	16,200	-
[9856]	25/10/02	1,162	1,167	1,151	1,155	-11	-0.94	51,400	-
[9856]	25/10/01	1,167	1,174	1,145	1,166	-11	-0.93	85,400	-
[9856]	25/09/30	1,186	1,187	1,169	1,177	-11	-0.93	43,100	-
[9856]	25/09/29	1,203	1,203	1,179	1,188	-21	-1.74	33,500	-
[9856]	25/09/26	1,203	1,209	1,201	1,209	+8	+0.67	35,100	-
[9856]	25/09/25	1,199	1,201	1,192	1,201	+6	+0.50	23,000	-
[9856]	25/09/24	1,191	1,201	1,185	1,195	+1	+0.08	23,200	-
[9856]	25/09/22	1,195	1,202	1,188	1,194	-5	-0.42	23,500	-
[9856]	25/09/19	1,194	1,203	1,189	1,199	+4	+0.33	39,200	-
[9856]	25/09/18	1,193	1,200	1,181	1,195	+2	+0.17	24,900	-
[9856]	25/09/17	1,204	1,204	1,187	1,193	-11	-0.91	20,000	-
[9856]	25/09/16	1,203	1,205	1,196	1,204	+2	+0.17	21,200	-
[9856]	25/09/12	1,192	1,205	1,192	1,202	+10	+0.84	28,000	-
[9856]	25/09/11	1,197	1,200	1,188	1,192	-5	-0.42	42,000	-
[9856]	25/09/10	1,191	1,203	1,191	1,197	+2	+0.17	19,800	-
[9856]	25/09/09	1,210	1,212	1,188	1,195	-8	-0.67	46,500	-
[9856]	25/09/08	1,209	1,217	1,200	1,203	+4	+0.33	52,700	-
[9856]	25/09/05	1,190	1,202	1,188	1,199	+4	+0.33	39,000	-