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
[9979]	26/10/29	990	996	983	984	-2.0	-0.20	210,500	20,649,312,256
[9979]	26/10/28	1,003	1,003	986	986	-17.0	-1.69	164,800	20,691,283,968
[9979]	26/10/27	1,010	1,010	1,003	1,003	-7.0	-0.69	31,400	21,048,029,184
[9979]	26/10/26	1,011	1,013	1,005	1,010	0	+0.00	29,000	21,194,924,032
[9979]	26/10/23	1,003	1,017	1,003	1,010	+7.0	+0.70	39,300	21,194,924,032
[9979]	26/10/22	1,008	1,010	1,003	1,003	-5.0	-0.50	34,900	21,048,029,184
[9979]	26/10/21	1,015	1,015	1,008	1,008	-5.0	-0.49	25,800	21,152,954,368
[9979]	26/10/20	1,010	1,013	1,004	1,013	+5.0	+0.50	42,600	21,257,879,552
[9979]	26/10/19	1,000	1,013	1,000	1,008	+9.0	+0.90	45,300	21,152,954,368
[9979]	26/10/16	1,006	1,012	998	999	-17.0	-1.67	96,000	20,964,089,856
[9979]	26/10/15	1,006	1,016	1,002	1,016	+6.0	+0.59	51,100	21,320,835,072
[9979]	26/10/14	1,014	1,015	1,008	1,010	-2.0	-0.20	21,100	21,194,924,032
[9979]	26/10/13	1,015	1,020	1,005	1,012	-2.0	-0.20	48,100	21,236,895,744
[9979]	26/10/09	1,004	1,016	1,003	1,014	+10.0	+1.00	36,600	21,278,865,408
[9979]	26/10/08	1,002	1,005	1,000	1,004	-3.0	-0.30	25,500	21,069,015,040
[9979]	26/10/07	1,001	1,007	1,000	1,007	+1.0	+0.10	31,200	21,131,968,512
[9979]	26/10/06	998	1,008	996	1,006	+7.0	+0.70	37,500	21,110,984,704
[9979]	26/10/05	1,000	1,000	995	999	-1.0	-0.10	91,100	20,964,089,856
[9979]	26/10/02	1,002	1,018	1,000	1,000	-2.0	-0.20	87,200	20,985,073,664
[9979]	26/10/01	1,007	1,007	1,002	1,002	-11.0	-1.09	58,700	21,027,043,328
[9979]	26/09/30	1,009	1,014	1,006	1,013	+5.0	+0.50	91,500	21,257,879,552
[9979]	26/09/29	1,011	1,012	1,005	1,008	-8.0	-0.79	97,400	21,152,954,368
[9979]	26/09/28	1,026	1,027	1,012	1,016	-11.0	-1.07	132,100	21,320,835,072
[9979]	26/09/25	1,027	1,032	1,023	1,027	-1.0	-0.10	53,700	21,551,671,296
[9979]	26/09/24	1,043	1,043	1,025	1,028	+30.0	+3.01	121,800	21,572,655,104
[9979]	26/09/18	1,044	1,052	998	998	-51.0	-4.86	586,000	20,943,104,000
[9979]	26/09/17	1,041	1,049	1,041	1,049	+2.0	+0.19	37,200	22,013,341,696
[9979]	26/09/16	1,041	1,049	1,041	1,047	0	+0.00	50,000	21,971,372,032
[9979]	26/09/15	1,046	1,051	1,044	1,047	-1.0	-0.10	34,300	21,971,372,032
[9979]	26/09/14	1,040	1,051	1,038	1,048	+8.0	+0.77	45,200	21,992,357,888
[9979]	26/09/11	1,044	1,049	1,036	1,040	-11.0	-1.05	60,300	21,824,477,184
[9979]	26/09/10	1,048	1,054	1,046	1,051	-3.0	-0.28	38,900	22,055,313,408
[9979]	26/09/09	1,051	1,054	1,046	1,054	-1.0	-0.09	36,100	22,118,268,928
[9979]	26/09/08	1,042	1,056	1,037	1,055	+11.0	+1.05	62,100	22,139,252,736
[9979]	26/09/07	1,051	1,051	1,039	1,044	-12.0	-1.14	74,500	21,908,416,512
[9979]	26/09/04	1,043	1,056	1,040	1,056	+10.0	+0.96	114,000	22,160,238,592
[9979]	26/09/03	1,049	1,054	1,044	1,046	-3.0	-0.29	72,200	21,950,388,224
[9979]	26/09/02	1,051	1,053	1,047	1,049	-4.0	-0.38	82,300	22,013,341,696
[9979]	26/09/01	1,057	1,060	1,052	1,053	-4.0	-0.38	101,200	22,097,283,072
[9979]	26/08/31	1,061	1,066	1,051	1,057	-24.0	-2.22	102,700	22,181,222,400
[9979]	26/08/28	1,081	1,097	1,079	1,081	-41.0	-3.65	164,800	22,684,864,512
[9979]	26/08/27	1,116	1,122	1,110	1,122	+16.0	+1.45	125,000	23,545,253,888
[9979]	26/08/26	1,103	1,106	1,100	1,106	+6.0	+0.55	119,100	23,209,492,480
[9979]	26/08/25	1,099	1,104	1,096	1,100	+2.0	+0.18	98,000	23,083,581,440
[9979]	26/08/24	1,104	1,104	1,098	1,098	-2.0	-0.18	94,000	23,041,611,776
[9979]	26/08/21	1,100	1,104	1,100	1,100	+2.0	+0.18	40,300	23,083,581,440
[9979]	26/08/20	1,101	1,108	1,098	1,098	-2.0	-0.18	46,400	23,041,611,776
[9979]	26/08/19	1,111	1,113	1,100	1,100	-11.0	-0.99	48,600	23,083,581,440
[9979]	26/08/18	1,115	1,119	1,111	1,111	-3.0	-0.27	25,000	23,314,417,664
[9979]	26/08/17	1,120	1,124	1,111	1,114	-8	-0.71	36,000	-
[9979]	26/08/14	1,104	1,122	1,102	1,122	+18	+1.63	42,200	-
[9979]	26/08/13	1,098	1,106	1,095	1,104	+10	+0.91	33,300	-
[9979]	26/08/12	1,099	1,099	1,092	1,094	+2	+0.18	43,600	-
[9979]	26/08/10	1,097	1,099	1,088	1,092	-4	-0.36	39,200	-
[9979]	26/08/07	1,098	1,104	1,095	1,096	-2	-0.18	32,600	-
[9979]	26/08/06	1,100	1,102	1,095	1,098	+2	+0.18	26,700	-
[9979]	26/08/05	1,090	1,099	1,090	1,096	+2	+0.18	41,700	-
[9979]	26/08/04	1,115	1,115	1,091	1,094	-6	-0.55	37,300	-
[9979]	26/08/03	1,118	1,118	1,100	1,100	-20	-1.79	51,400	-
[9979]	26/07/31	1,125	1,129	1,118	1,120	-14	-1.23	33,400	-
[9979]	26/07/30	1,128	1,140	1,121	1,134	+3	+0.27	35,400	-
[9979]	26/07/29	1,111	1,139	1,110	1,131	+21	+1.89	52,700	-
[9979]	26/07/28	1,117	1,123	1,110	1,110	-7	-0.63	24,900	-
[9979]	26/07/27	1,107	1,121	1,107	1,117	+11	+0.99	19,800	-
[9979]	26/07/24	1,111	1,115	1,103	1,106	-5	-0.45	21,400	-
[9979]	26/07/23	1,105	1,119	1,104	1,111	+4	+0.36	13,500	-
[9979]	26/07/22	1,111	1,114	1,104	1,107	-3	-0.27	26,100	-
[9979]	26/07/21	1,110	1,122	1,110	1,110	+4	+0.36	25,700	-
[9979]	26/07/17	1,098	1,110	1,096	1,106	+16	+1.47	26,600	-
[9979]	26/07/16	1,098	1,113	1,090	1,090	-3	-0.27	33,200	-
[9979]	26/07/15	1,094	1,100	1,091	1,093	+1	+0.09	22,600	-
[9979]	26/07/14	1,101	1,106	1,092	1,092	-3	-0.27	27,900	-
[9979]	26/07/13	1,100	1,112	1,095	1,095	-2	-0.18	22,100	-
[9979]	26/07/10	1,103	1,106	1,094	1,097	-3	-0.27	24,400	-
[9979]	26/07/09	1,101	1,105	1,095	1,100	0	0.00	20,800	-
[9979]	26/07/08	1,102	1,113	1,100	1,100	-1	-0.09	28,900	-
[9979]	26/07/07	1,100	1,111	1,100	1,101	+5	+0.46	22,700	-
[9979]	26/07/06	1,091	1,101	1,090	1,096	+14	+1.29	35,400	-
[9979]	26/07/03	1,087	1,100	1,081	1,082	+1	+0.09	41,200	-
[9979]	26/07/02	1,079	1,087	1,077	1,081	+9	+0.84	34,600	-
[9979]	26/07/01	1,077	1,080	1,068	1,072	+3	+0.28	24,700	-
[9979]	26/06/30	1,095	1,096	1,067	1,069	-11	-1.02	41,300	-
[9979]	26/06/29	1,077	1,102	1,077	1,080	+11	+1.03	47,500	-
[9979]	26/06/26	1,079	1,084	1,069	1,069	-8	-0.74	33,000	-
[9979]	26/06/25	1,089	1,094	1,077	1,077	-12	-1.10	23,600	-
[9979]	26/06/24	1,082	1,097	1,081	1,089	+7	+0.65	18,600	-
[9979]	26/06/23	1,089	1,095	1,082	1,082	-8	-0.73	24,200	-
[9979]	26/06/22	1,095	1,105	1,089	1,090	+8	+0.74	26,600	-
[9979]	26/06/19	1,128	1,128	1,082	1,082	-46	-4.08	83,000	-
[9979]	26/06/18	1,115	1,130	1,114	1,128	+13	+1.17	35,400	-
[9979]	26/06/17	1,113	1,129	1,113	1,115	+3	+0.27	24,400	-
[9979]	26/06/16	1,105	1,119	1,097	1,112	+5	+0.45	32,900	-
[9979]	26/06/15	1,121	1,124	1,102	1,107	-14	-1.25	27,000	-
[9979]	26/06/12	1,088	1,125	1,088	1,121	+35	+3.22	137,800	-
[9979]	26/06/11	1,089	1,089	1,075	1,086	-3	-0.28	17,400	-
[9979]	26/06/10	1,099	1,099	1,079	1,089	-11	-1.00	37,300	-
[9979]	26/06/09	1,075	1,100	1,075	1,100	+28	+2.61	74,300	-
[9979]	26/06/08	1,072	1,081	1,068	1,072	+4	+0.37	29,400	-
[9979]	26/06/05	1,055	1,073	1,055	1,068	+17	+1.62	42,600	-
[9979]	26/06/04	1,060	1,060	1,048	1,051	-8	-0.76	23,600	-
[9979]	26/06/03	1,045	1,059	1,041	1,059	+16	+1.53	24,200	-
[9979]	26/06/02	1,046	1,051	1,038	1,043	-2	-0.19	21,900	-
[9979]	26/06/01	1,066	1,066	1,043	1,045	-19	-1.79	43,000	-
[9979]	26/05/29	1,065	1,078	1,064	1,064	0	0.00	28,900	-
[9979]	26/05/28	1,055	1,064	1,049	1,064	+9	+0.85	35,700	-
[9979]	26/05/27	1,048	1,059	1,046	1,055	+2	+0.19	23,100	-
[9979]	26/05/26	1,041	1,085	1,037	1,053	+12	+1.15	74,900	-
[9979]	26/05/25	1,051	1,054	1,038	1,041	-8	-0.76	31,100	-
[9979]	26/05/22	1,043	1,054	1,042	1,049	+6.0	+0.58	18,200	-
[9979]	26/05/21	1,053	1,053	1,042	1,043	-6.0	-0.57	18,700	-
[9979]	26/05/20	1,058	1,062	1,043	1,049	-12.0	-1.13	29,100	-
[9979]	26/05/19	1,051	1,067	1,050	1,061	+15.0	+1.43	43,600	-
[9979]	26/05/18	1,067	1,067	1,043	1,046	-19.0	-1.78	40,200	-
[9979]	26/05/15	1,050	1,065	1,046	1,065	+16.0	+1.53	27,700	-
[9979]	26/05/14	1,050	1,050	1,043	1,049	+4.0	+0.38	16,300	-
[9979]	26/05/13	1,038	1,052	1,038	1,045	+7.0	+0.67	30,400	-
[9979]	26/05/12	1,040	1,044	1,034	1,038	0	+0.00	24,600	-
[9979]	26/05/11	1,040	1,046	1,036	1,038	+1.0	+0.10	34,500	-
[9979]	26/05/08	1,040	1,041	1,029	1,037	-3.0	-0.29	37,700	-
[9979]	26/05/07	1,050	1,056	1,036	1,040	-3.0	-0.29	39,300	-
[9979]	26/05/01	1,030	1,043	1,027	1,043	+15.0	+1.46	27,000	-
[9979]	26/04/30	1,032	1,035	1,028	1,028	-4.0	-0.39	38,900	-
[9979]	26/04/28	1,028	1,034	1,024	1,032	+8.0	+0.78	136,900	-
[9979]	26/04/27	1,020	1,024	1,016	1,024	+9	+0.89	55,400	-
[9979]	26/04/24	1,024	1,031	1,011	1,015	-9	-0.88	81,300	-
[9979]	26/04/23	1,050	1,055	1,016	1,024	-22	-2.10	147,500	-
[9979]	26/04/22	1,083	1,083	1,044	1,046	-36	-3.33	123,400	-
[9979]	26/04/21	1,091	1,095	1,082	1,082	-9	-0.82	25,200	-
[9979]	26/04/20	1,095	1,095	1,086	1,091	-1	-0.09	21,700	-
[9979]	26/04/17	1,080	1,092	1,080	1,092	+10	+0.92	23,500	-
[9979]	26/04/16	1,087	1,096	1,075	1,082	-6	-0.55	38,100	-
[9979]	26/04/15	1,084	1,095	1,079	1,088	+4	+0.37	45,000	-
[9979]	26/04/14	1,090	1,098	1,081	1,084	-4	-0.37	34,700	-
[9979]	26/04/13	1,100	1,105	1,086	1,088	-13	-1.18	36,000	-
[9979]	26/04/10	1,105	1,111	1,101	1,101	-4	-0.36	24,900	-
[9979]	26/04/09	1,112	1,116	1,104	1,105	-1	-0.09	32,400	-
[9979]	26/04/08	1,110	1,115	1,102	1,106	+6	+0.55	44,200	-
[9979]	26/04/07	1,097	1,102	1,092	1,100	+3	+0.27	22,500	-
[9979]	26/04/06	1,090	1,100	1,088	1,097	+7	+0.64	30,500	-
[9979]	26/04/03	1,080	1,090	1,080	1,090	+10	+0.93	26,100	-
[9979]	26/04/02	1,077	1,085	1,073	1,080	+7	+0.65	34,900	-
[9979]	26/04/01	1,070	1,078	1,070	1,073	+6	+0.56	51,400	-
[9979]	26/03/31	1,072	1,078	1,067	1,067	-5	-0.47	55,400	-
[9979]	26/03/30	1,078	1,082	1,064	1,072	-22	-2.01	69,400	-
[9979]	26/03/27	1,091	1,104	1,089	1,094	-1	-0.09	73,500	-
[9979]	26/03/26	1,094	1,095	1,086	1,095	-5	-0.45	31,100	-
[9979]	26/03/25	1,098	1,108	1,098	1,100	+3	+0.27	34,400	-
[9979]	26/03/24	1,088	1,097	1,081	1,097	+24	+2.24	30,000	-
[9979]	26/03/23	1,075	1,082	1,064	1,073	+9	+0.85	82,300	-
[9979]	26/03/19	1,111	1,119	1,064	1,064	-50	-4.49	114,200	-
[9979]	26/03/18	1,100	1,115	1,100	1,114	+14	+1.27	26,900	-
[9979]	26/03/17	1,103	1,109	1,100	1,100	+1	+0.09	24,100	-
[9979]	26/03/16	1,101	1,107	1,092	1,099	-5	-0.45	26,800	-
[9979]	26/03/13	1,085	1,106	1,085	1,104	+6	+0.55	85,400	-
[9979]	26/03/12	1,106	1,107	1,093	1,098	-17	-1.52	50,000	-
[9979]	26/03/11	1,118	1,122	1,110	1,115	+7	+0.63	29,700	-
[9979]	26/03/10	1,103	1,115	1,103	1,108	+6	+0.54	29,900	-
[9979]	26/03/09	1,090	1,105	1,079	1,102	-1	-0.09	62,300	-
[9979]	26/03/06	1,120	1,120	1,093	1,103	-26	-2.30	81,200	-
[9979]	26/03/05	1,111	1,131	1,111	1,129	+33	+3.01	52,000	-
[9979]	26/03/04	1,097	1,103	1,081	1,096	-4	-0.36	77,600	-
[9979]	26/03/03	1,140	1,141	1,100	1,100	-50	-4.35	100,800	-
[9979]	26/03/02	1,175	1,175	1,150	1,150	-42	-3.52	68,500	-
[9979]	26/02/27	1,164	1,192	1,164	1,192	+26	+2.23	77,900	-
[9979]	26/02/26	1,162	1,172	1,155	1,166	-25	-2.10	184,200	-
[9979]	26/02/25	1,197	1,206	1,187	1,191	-4	-0.33	337,700	-
[9979]	26/02/24	1,201	1,215	1,195	1,195	-11	-0.91	152,700	-
[9979]	26/02/20	1,186	1,208	1,185	1,206	+20	+1.69	141,500	-
[9979]	26/02/19	1,184	1,188	1,180	1,186	+6	+0.51	29,200	-
[9979]	26/02/18	1,180	1,186	1,180	1,180	0	0.00	28,400	-
[9979]	26/02/17	1,186	1,186	1,180	1,180	-2	-0.17	24,500	-
[9979]	26/02/16	1,180	1,190	1,176	1,182	+6	+0.51	31,600	-
[9979]	26/02/13	1,178	1,184	1,176	1,176	-1	-0.08	27,400	-
[9979]	26/02/12	1,187	1,190	1,176	1,177	+2	+0.17	36,900	-
[9979]	26/02/10	1,175	1,182	1,175	1,175	0	0.00	19,600	-
[9979]	26/02/09	1,185	1,185	1,175	1,175	-5	-0.42	29,200	-
[9979]	26/02/06	1,178	1,180	1,170	1,180	+9	+0.77	31,200	-
[9979]	26/02/05	1,181	1,182	1,170	1,171	-3	-0.26	20,600	-
[9979]	26/02/04	1,169	1,181	1,160	1,174	+21	+1.82	68,500	-
[9979]	26/02/03	1,135	1,162	1,135	1,153	+19	+1.68	124,100	-
[9979]	26/02/02	1,150	1,153	1,134	1,134	-9	-0.79	64,300	-
[9979]	26/01/30	1,136	1,145	1,135	1,143	+8	+0.70	39,100	-
[9979]	26/01/29	1,137	1,145	1,127	1,135	-2	-0.18	50,700	-
[9979]	26/01/28	1,133	1,141	1,127	1,137	+4	+0.35	39,000	-
[9979]	26/01/27	1,148	1,148	1,133	1,133	-18	-1.56	52,800	-
[9979]	26/01/26	1,151	1,155	1,147	1,151	0	0.00	62,300	-
[9979]	26/01/23	1,168	1,168	1,148	1,151	-17	-1.46	48,800	-
[9979]	26/01/22	1,146	1,168	1,146	1,168	+23	+2.01	57,100	-
[9979]	26/01/21	1,160	1,160	1,145	1,145	-19	-1.63	64,300	-
[9979]	26/01/20	1,171	1,172	1,162	1,164	-7	-0.60	43,200	-
[9979]	26/01/19	1,188	1,190	1,171	1,171	-17	-1.43	48,100	-
[9979]	26/01/16	1,195	1,199	1,178	1,188	-7	-0.59	36,200	-
[9979]	26/01/15	1,178	1,195	1,172	1,195	-10	-0.83	74,900	-
[9979]	26/01/14	1,185	1,208	1,177	1,205	+21	+1.77	58,800	-
[9979]	26/01/13	1,198	1,199	1,177	1,184	-9	-0.75	47,600	-
[9979]	26/01/09	1,181	1,199	1,181	1,193	+13	+1.10	56,100	-
[9979]	26/01/08	1,186	1,197	1,180	1,180	-7	-0.59	30,300	-
[9979]	26/01/07	1,171	1,199	1,168	1,187	+11	+0.94	38,800	-
[9979]	26/01/06	1,163	1,182	1,163	1,176	+9	+0.77	32,400	-
[9979]	26/01/05	1,160	1,170	1,155	1,167	+11	+0.95	50,000	-
[9979]	25/12/30	1,167	1,168	1,156	1,156	-9	-0.77	22,800	-
[9979]	25/12/29	1,171	1,173	1,163	1,165	-6	-0.51	44,700	-
[9979]	25/12/26	1,155	1,171	1,155	1,171	+16	+1.39	31,300	-
[9979]	25/12/25	1,147	1,158	1,142	1,155	+12	+1.05	36,900	-
[9979]	25/12/24	1,150	1,150	1,138	1,143	-6	-0.52	32,300	-
[9979]	25/12/23	1,147	1,160	1,145	1,149	+2	+0.17	43,100	-
[9979]	25/12/22	1,156	1,159	1,147	1,147	-9	-0.78	38,700	-
[9979]	25/12/19	1,158	1,167	1,156	1,156	-3	-0.26	49,000	-
[9979]	25/12/18	1,158	1,165	1,156	1,159	+1	+0.09	19,100	-
[9979]	25/12/17	1,165	1,165	1,150	1,158	+2	+0.17	16,600	-
[9979]	25/12/16	1,168	1,168	1,155	1,156	-9	-0.77	25,200	-
[9979]	25/12/15	1,162	1,173	1,161	1,165	+3	+0.26	26,600	-
[9979]	25/12/12	1,170	1,174	1,158	1,162	0	0.00	27,100	-
[9979]	25/12/11	1,166	1,171	1,160	1,162	-1	-0.09	30,000	-
[9979]	25/12/10	1,161	1,167	1,156	1,163	+2	+0.17	13,200	-
[9979]	25/12/09	1,165	1,171	1,155	1,161	-5	-0.43	34,700	-
[9979]	25/12/08	1,170	1,175	1,158	1,166	+4	+0.34	37,100	-
[9979]	25/12/05	1,140	1,162	1,139	1,162	+21	+1.84	43,000	-
[9979]	25/12/04	1,141	1,142	1,134	1,141	+1	+0.09	21,800	-
[9979]	25/12/03	1,151	1,151	1,140	1,140	-10	-0.87	22,300	-
[9979]	25/12/02	1,148	1,151	1,143	1,150	+3	+0.26	13,000	-
[9979]	25/12/01	1,148	1,154	1,140	1,147	-2	-0.17	21,300	-
[9979]	25/11/28	1,148	1,153	1,145	1,149	0	0.00	20,600	-
[9979]	25/11/27	1,160	1,160	1,149	1,149	-11	-0.95	23,000	-
[9979]	25/11/26	1,170	1,170	1,157	1,160	-2	-0.17	15,200	-
[9979]	25/11/25	1,174	1,174	1,157	1,162	-14	-1.19	32,800	-
[9979]	25/11/21	1,138	1,176	1,138	1,176	+39	+3.43	73,200	-
[9979]	25/11/20	1,129	1,138	1,125	1,137	+10	+0.89	25,300	-
[9979]	25/11/19	1,115	1,131	1,115	1,127	+12	+1.08	23,100	-
[9979]	25/11/18	1,118	1,124	1,112	1,115	-6	-0.54	20,900	-
[9979]	25/11/17	1,129	1,129	1,111	1,121	-9	-0.80	39,000	-
[9979]	25/11/14	1,131	1,136	1,125	1,130	0	0.00	21,600	-
[9979]	25/11/13	1,121	1,130	1,121	1,130	+9	+0.80	16,800	-
[9979]	25/11/12	1,120	1,126	1,115	1,121	+2	+0.18	32,400	-
[9979]	25/11/11	1,113	1,121	1,112	1,119	+8	+0.72	45,600	-
[9979]	25/11/10	1,110	1,114	1,105	1,111	+4	+0.36	28,000	-
[9979]	25/11/07	1,094	1,108	1,094	1,107	+13	+1.19	17,500	-
[9979]	25/11/06	1,092	1,100	1,092	1,094	+2	+0.18	10,900	-
[9979]	25/11/05	1,107	1,111	1,092	1,092	-15	-1.36	35,000	-
[9979]	25/11/04	1,102	1,113	1,097	1,107	+11	+1.00	34,600	-
[9979]	25/10/31	1,088	1,098	1,088	1,096	+8	+0.74	23,100	-
[9979]	25/10/30	1,091	1,097	1,084	1,088	-3	-0.27	43,500	-
[9979]	25/10/29	1,105	1,105	1,091	1,091	-15	-1.36	49,300	-
[9979]	25/10/28	1,117	1,118	1,106	1,106	-10	-0.90	38,900	-
[9979]	25/10/27	1,110	1,116	1,108	1,116	+12	+1.09	24,100	-
[9979]	25/10/24	1,112	1,112	1,103	1,104	-7	-0.63	24,800	-
[9979]	25/10/23	1,120	1,120	1,109	1,111	-8	-0.71	29,500	-
[9979]	25/10/22	1,105	1,123	1,105	1,119	+16	+1.45	47,800	-
[9979]	25/10/21	1,106	1,109	1,101	1,103	-4	-0.36	24,400	-
[9979]	25/10/20	1,111	1,111	1,100	1,107	+8	+0.73	25,100	-
[9979]	25/10/17	1,112	1,117	1,099	1,099	-13	-1.17	51,400	-
[9979]	25/10/16	1,125	1,125	1,112	1,112	-20	-1.77	39,700	-
[9979]	25/10/15	1,148	1,158	1,125	1,132	-16	-1.39	51,700	-
[9979]	25/10/14	1,160	1,160	1,145	1,148	-25	-2.13	58,300	-
[9979]	25/10/10	1,155	1,173	1,151	1,173	+16	+1.38	53,400	-
[9979]	25/10/09	1,155	1,157	1,146	1,157	+12	+1.05	22,500	-
[9979]	25/10/08	1,155	1,158	1,145	1,145	-3	-0.26	16,700	-
[9979]	25/10/07	1,151	1,153	1,142	1,148	-5	-0.43	21,300	-
[9979]	25/10/06	1,167	1,167	1,141	1,153	+16	+1.41	45,400	-
[9979]	25/10/03	1,147	1,151	1,136	1,137	+1	+0.09	27,900	-
[9979]	25/10/02	1,150	1,152	1,126	1,136	-13	-1.13	45,600	-
[9979]	25/10/01	1,175	1,175	1,149	1,149	-28	-2.38	43,900	-
[9979]	25/09/30	1,191	1,194	1,177	1,177	-3	-0.25	46,300	-
[9979]	25/09/29	1,207	1,208	1,180	1,180	-33	-2.72	37,100	-
[9979]	25/09/26	1,210	1,218	1,209	1,213	+3	+0.25	31,900	-
[9979]	25/09/25	1,214	1,218	1,204	1,210	-6	-0.49	22,700	-
[9979]	25/09/24	1,221	1,222	1,215	1,216	-9	-0.73	24,300	-
[9979]	25/09/22	1,235	1,235	1,223	1,225	-12	-0.97	17,000	-
[9979]	25/09/19	1,239	1,239	1,227	1,237	-3	-0.24	40,400	-
[9979]	25/09/18	1,226	1,240	1,224	1,240	+14	+1.14	20,800	-
[9979]	25/09/17	1,241	1,241	1,226	1,226	-20	-1.61	18,800	-
[9979]	25/09/16	1,225	1,252	1,223	1,246	+17	+1.38	54,300	-
[9979]	25/09/12	1,222	1,229	1,212	1,229	+6	+0.49	38,500	-
[9979]	25/09/11	1,223	1,227	1,215	1,223	-6	-0.49	16,400	-
[9979]	25/09/10	1,213	1,242	1,208	1,229	+16	+1.32	61,000	-
[9979]	25/09/09	1,220	1,228	1,210	1,213	-6	-0.49	18,600	-
[9979]	25/09/08	1,210	1,224	1,208	1,219	+7	+0.58	22,500	-
[9979]	25/09/05	1,220	1,233	1,212	1,212	-10	-0.82	40,800	-