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
[9993]	26/10/29	1,140	1,143	1,139	1,141	+1.0	+0.09	2,500	11,723,710,464
[9993]	26/10/28	1,142	1,144	1,140	1,140	-2.0	-0.18	2,300	11,713,434,624
[9993]	26/10/27	1,142	1,145	1,141	1,142	-1.0	-0.09	4,200	11,733,985,280
[9993]	26/10/26	1,149	1,149	1,142	1,143	0	+0.00	8,000	11,744,260,096
[9993]	26/10/23	1,144	1,144	1,140	1,143	-2.0	-0.17	3,400	11,735,008,256
[9993]	26/10/22	1,144	1,145	1,140	1,145	+2.0	+0.17	2,800	11,755,542,528
[9993]	26/10/21	1,145	1,145	1,141	1,143	-1.0	-0.09	3,500	11,735,008,256
[9993]	26/10/20	1,145	1,145	1,143	1,144	-1.0	-0.09	1,100	11,745,274,880
[9993]	26/10/19	1,141	1,148	1,140	1,145	-2.0	-0.17	3,100	11,755,542,528
[9993]	26/10/16	1,145	1,147	1,142	1,147	0	+0.00	3,100	11,776,075,776
[9993]	26/10/15	1,149	1,149	1,139	1,147	-2.0	-0.17	11,400	11,776,075,776
[9993]	26/10/14	1,147	1,154	1,143	1,149	+8.0	+0.70	9,300	11,796,609,024
[9993]	26/10/13	1,148	1,148	1,140	1,141	-3.0	-0.26	9,300	11,714,475,008
[9993]	26/10/09	1,147	1,147	1,142	1,144	-1.0	-0.09	2,700	11,745,274,880
[9993]	26/10/08	1,142	1,146	1,140	1,145	+3.0	+0.26	2,700	11,755,542,528
[9993]	26/10/07	1,142	1,147	1,142	1,142	+1.0	+0.09	2,900	11,724,741,632
[9993]	26/10/06	1,140	1,145	1,140	1,141	-1.0	-0.09	7,200	11,714,475,008
[9993]	26/10/05	1,148	1,148	1,141	1,142	-6.0	-0.52	8,100	11,724,741,632
[9993]	26/10/02	1,150	1,155	1,148	1,148	-2.0	-0.17	3,800	11,786,342,400
[9993]	26/10/01	1,151	1,154	1,150	1,150	-2.0	-0.17	3,400	11,806,876,672
[9993]	26/09/30	1,150	1,157	1,150	1,152	0	+0.00	2,700	11,827,409,920
[9993]	26/09/29	1,152	1,155	1,150	1,152	-1.0	-0.09	4,200	11,827,409,920
[9993]	26/09/28	1,154	1,159	1,152	1,153	-7.0	-0.60	4,900	11,837,676,544
[9993]	26/09/25	1,159	1,161	1,158	1,160	-2.0	-0.17	1,600	11,909,544,960
[9993]	26/09/24	1,161	1,162	1,158	1,162	+4.0	+0.35	7,300	11,930,078,208
[9993]	26/09/18	1,154	1,158	1,151	1,158	+4.0	+0.35	5,100	11,889,010,688
[9993]	26/09/17	1,156	1,157	1,153	1,154	-1.0	-0.09	3,800	11,847,944,192
[9993]	26/09/16	1,155	1,155	1,154	1,155	+3.0	+0.26	2,600	11,858,210,816
[9993]	26/09/15	1,154	1,154	1,150	1,152	-1.0	-0.09	4,900	11,827,409,920
[9993]	26/09/14	1,151	1,153	1,150	1,153	+2.0	+0.17	3,500	11,837,676,544
[9993]	26/09/11	1,153	1,154	1,150	1,151	-4.0	-0.35	3,700	11,817,143,296
[9993]	26/09/10	1,159	1,160	1,151	1,155	0	+0.00	5,100	11,858,210,816
[9993]	26/09/09	1,155	1,160	1,152	1,155	+4.0	+0.35	2,900	11,858,210,816
[9993]	26/09/08	1,155	1,155	1,150	1,151	-4.0	-0.35	8,500	11,817,143,296
[9993]	26/09/07	1,159	1,159	1,155	1,155	-4.0	-0.35	6,500	11,858,210,816
[9993]	26/09/04	1,159	1,159	1,156	1,159	0	+0.00	2,400	11,899,278,336
[9993]	26/09/03	1,158	1,159	1,156	1,159	+1.0	+0.09	1,900	11,899,278,336
[9993]	26/09/02	1,160	1,160	1,157	1,158	0	+0.00	3,500	11,889,010,688
[9993]	26/09/01	1,158	1,164	1,157	1,158	0	+0.00	3,100	11,889,010,688
[9993]	26/08/31	1,167	1,170	1,158	1,158	-9.0	-0.77	8,000	11,889,010,688
[9993]	26/08/28	1,153	1,168	1,152	1,167	-29.0	-2.42	10,700	11,981,412,352
[9993]	26/08/27	1,192	1,196	1,192	1,196	+4.0	+0.34	5,000	12,279,151,616
[9993]	26/08/26	1,195	1,195	1,185	1,192	-2.0	-0.17	7,200	12,238,084,096
[9993]	26/08/25	1,190	1,194	1,187	1,194	+8.0	+0.67	4,600	12,258,617,344
[9993]	26/08/24	1,187	1,190	1,186	1,186	-1.0	-0.08	6,600	12,176,483,328
[9993]	26/08/21	1,190	1,191	1,184	1,187	+2.0	+0.17	5,900	12,186,749,952
[9993]	26/08/20	1,186	1,188	1,185	1,185	0	+0.00	2,300	12,166,215,680
[9993]	26/08/19	1,188	1,188	1,185	1,185	-3.0	-0.25	2,000	12,166,215,680
[9993]	26/08/18	1,189	1,189	1,187	1,188	0	+0.00	3,100	12,197,016,576
[9993]	26/08/17	1,190	1,190	1,188	1,188	-2	-0.17	2,500	-
[9993]	26/08/14	1,189	1,190	1,187	1,190	+1	+0.08	2,100	-
[9993]	26/08/13	1,186	1,189	1,186	1,189	-1	-0.08	2,400	-
[9993]	26/08/12	1,190	1,191	1,187	1,190	0	0.00	6,700	-
[9993]	26/08/10	1,190	1,190	1,189	1,190	+1	+0.08	3,100	-
[9993]	26/08/07	1,188	1,189	1,188	1,189	+6	+0.51	3,400	-
[9993]	26/08/06	1,182	1,183	1,182	1,183	-1	-0.08	1,100	-
[9993]	26/08/05	1,183	1,186	1,180	1,184	+1	+0.08	3,800	-
[9993]	26/08/04	1,185	1,185	1,183	1,183	-3	-0.25	3,600	-
[9993]	26/08/03	1,186	1,186	1,183	1,186	+3	+0.25	1,800	-
[9993]	26/07/31	1,187	1,187	1,180	1,183	-4	-0.34	3,200	-
[9993]	26/07/30	1,184	1,187	1,180	1,187	+6	+0.51	4,300	-
[9993]	26/07/29	1,182	1,184	1,180	1,181	0	0.00	5,300	-
[9993]	26/07/28	1,181	1,184	1,180	1,181	+2	+0.17	2,500	-
[9993]	26/07/27	1,177	1,182	1,177	1,179	+2	+0.17	2,600	-
[9993]	26/07/24	1,176	1,182	1,176	1,177	-7	-0.59	6,600	-
[9993]	26/07/23	1,176	1,184	1,175	1,184	+8	+0.68	4,100	-
[9993]	26/07/22	1,176	1,176	1,174	1,176	+1	+0.09	1,600	-
[9993]	26/07/21	1,182	1,182	1,171	1,175	+2	+0.17	3,400	-
[9993]	26/07/17	1,182	1,182	1,173	1,173	0	0.00	4,400	-
[9993]	26/07/16	1,172	1,184	1,172	1,173	0	0.00	3,300	-
[9993]	26/07/15	1,170	1,179	1,167	1,173	-3	-0.26	2,900	-
[9993]	26/07/14	1,175	1,183	1,175	1,176	+5	+0.43	2,000	-
[9993]	26/07/13	1,179	1,179	1,170	1,171	-8	-0.68	3,500	-
[9993]	26/07/10	1,177	1,180	1,173	1,179	-1	-0.08	5,600	-
[9993]	26/07/09	1,180	1,184	1,177	1,180	-2	-0.17	2,800	-
[9993]	26/07/08	1,182	1,182	1,180	1,182	-3	-0.25	3,000	-
[9993]	26/07/07	1,184	1,187	1,182	1,185	+2	+0.17	2,000	-
[9993]	26/07/06	1,183	1,184	1,180	1,183	0	0.00	1,400	-
[9993]	26/07/03	1,182	1,184	1,179	1,183	+1	+0.08	1,600	-
[9993]	26/07/02	1,185	1,185	1,180	1,182	-1	-0.08	2,600	-
[9993]	26/07/01	1,184	1,184	1,181	1,183	0	0.00	500	-
[9993]	26/06/30	1,179	1,185	1,178	1,183	+4	+0.34	3,200	-
[9993]	26/06/29	1,179	1,180	1,179	1,179	0	0.00	2,200	-
[9993]	26/06/26	1,168	1,182	1,164	1,179	+9	+0.77	2,900	-
[9993]	26/06/25	1,183	1,183	1,167	1,170	-5	-0.43	1,300	-
[9993]	26/06/24	1,183	1,188	1,160	1,175	-8	-0.68	12,200	-
[9993]	26/06/23	1,168	1,184	1,168	1,183	+12	+1.02	6,100	-
[9993]	26/06/22	1,187	1,187	1,171	1,171	-8	-0.68	8,200	-
[9993]	26/06/19	1,177	1,184	1,170	1,179	0	0.00	3,100	-
[9993]	26/06/18	1,180	1,186	1,175	1,179	+6	+0.51	3,600	-
[9993]	26/06/17	1,178	1,179	1,170	1,173	+1	+0.09	3,700	-
[9993]	26/06/16	1,174	1,180	1,169	1,172	+3	+0.26	3,100	-
[9993]	26/06/15	1,166	1,169	1,164	1,169	+4	+0.34	4,100	-
[9993]	26/06/12	1,161	1,165	1,156	1,165	+2	+0.17	1,500	-
[9993]	26/06/11	1,161	1,163	1,156	1,163	+2	+0.17	1,100	-
[9993]	26/06/10	1,163	1,163	1,154	1,161	+4	+0.35	6,000	-
[9993]	26/06/09	1,154	1,157	1,154	1,157	+4	+0.35	1,800	-
[9993]	26/06/08	1,153	1,159	1,153	1,153	-2	-0.17	3,200	-
[9993]	26/06/05	1,158	1,158	1,154	1,155	-3	-0.26	1,100	-
[9993]	26/06/04	1,155	1,158	1,154	1,158	+2	+0.17	1,800	-
[9993]	26/06/03	1,156	1,158	1,156	1,156	0	0.00	1,200	-
[9993]	26/06/02	1,156	1,157	1,153	1,156	0	0.00	2,500	-
[9993]	26/06/01	1,157	1,157	1,153	1,156	-1	-0.09	1,600	-
[9993]	26/05/29	1,153	1,159	1,153	1,157	0	0.00	7,300	-
[9993]	26/05/28	1,159	1,160	1,156	1,157	-2	-0.17	2,200	-
[9993]	26/05/27	1,155	1,159	1,155	1,159	+3	+0.26	3,500	-
[9993]	26/05/26	1,156	1,156	1,152	1,156	0	0.00	900	-
[9993]	26/05/25	1,158	1,158	1,152	1,156	+2	+0.17	5,900	-
[9993]	26/05/22	1,156	1,156	1,151	1,154	-2.0	-0.17	2,000	-
[9993]	26/05/21	1,152	1,157	1,152	1,156	+6.0	+0.52	1,300	-
[9993]	26/05/20	1,152	1,156	1,150	1,150	0	+0.00	2,600	-
[9993]	26/05/19	1,156	1,156	1,150	1,150	0	+0.00	3,900	-
[9993]	26/05/18	1,152	1,153	1,150	1,150	-2.0	-0.17	3,400	-
[9993]	26/05/15	1,150	1,152	1,150	1,152	+1.0	+0.09	2,300	-
[9993]	26/05/14	1,153	1,154	1,151	1,151	0	+0.00	3,200	-
[9993]	26/05/13	1,151	1,156	1,150	1,151	-1.0	-0.09	2,500	-
[9993]	26/05/12	1,153	1,153	1,152	1,152	0	+0.00	1,600	-
[9993]	26/05/11	1,159	1,159	1,150	1,152	-4.0	-0.35	4,000	-
[9993]	26/05/08	1,151	1,156	1,150	1,156	+2.0	+0.17	2,900	-
[9993]	26/05/07	1,152	1,154	1,151	1,154	-1.0	-0.09	4,200	-
[9993]	26/05/01	1,161	1,162	1,155	1,155	-9.0	-0.77	800	-
[9993]	26/04/30	1,153	1,164	1,151	1,164	+13.0	+1.13	3,100	-
[9993]	26/04/28	1,152	1,153	1,151	1,151	-1.0	-0.09	1,800	-
[9993]	26/04/27	1,155	1,155	1,152	1,152	-2	-0.17	1,600	-
[9993]	26/04/24	1,164	1,164	1,150	1,154	-4	-0.35	6,900	-
[9993]	26/04/23	1,148	1,158	1,146	1,158	+10	+0.87	6,700	-
[9993]	26/04/22	1,150	1,153	1,146	1,148	-1	-0.09	11,000	-
[9993]	26/04/21	1,157	1,160	1,148	1,149	-47	-3.93	42,600	-
[9993]	26/04/20	1,180	1,196	1,173	1,196	+16	+1.36	26,300	-
[9993]	26/04/17	1,181	1,181	1,172	1,180	+11	+0.94	5,200	-
[9993]	26/04/16	1,166	1,182	1,161	1,169	+3	+0.26	3,900	-
[9993]	26/04/15	1,160	1,174	1,159	1,166	+8	+0.69	2,000	-
[9993]	26/04/14	1,166	1,166	1,156	1,158	-7	-0.60	3,000	-
[9993]	26/04/13	1,154	1,184	1,154	1,165	-7	-0.60	3,700	-
[9993]	26/04/10	1,183	1,184	1,172	1,172	-11	-0.93	4,300	-
[9993]	26/04/09	1,181	1,183	1,172	1,183	+2	+0.17	3,500	-
[9993]	26/04/08	1,189	1,189	1,171	1,181	-5	-0.42	3,900	-
[9993]	26/04/07	1,182	1,189	1,181	1,186	+5	+0.42	1,900	-
[9993]	26/04/06	1,167	1,181	1,167	1,181	+14	+1.20	2,800	-
[9993]	26/04/03	1,165	1,170	1,165	1,167	+4	+0.34	800	-
[9993]	26/04/02	1,159	1,164	1,157	1,163	+4	+0.35	1,800	-
[9993]	26/04/01	1,152	1,162	1,152	1,159	+7	+0.61	900	-
[9993]	26/03/31	1,155	1,159	1,151	1,152	-6	-0.52	3,500	-
[9993]	26/03/30	1,151	1,163	1,150	1,158	+8	+0.70	4,100	-
[9993]	26/03/27	1,153	1,155	1,150	1,150	-5	-0.43	8,600	-
[9993]	26/03/26	1,156	1,164	1,155	1,155	-1	-0.09	2,300	-
[9993]	26/03/25	1,155	1,160	1,155	1,156	+1	+0.09	5,000	-
[9993]	26/03/24	1,164	1,164	1,155	1,155	-3	-0.26	6,300	-
[9993]	26/03/23	1,155	1,162	1,155	1,158	0	0.00	3,200	-
[9993]	26/03/19	1,155	1,160	1,153	1,158	0	0.00	2,500	-
[9993]	26/03/18	1,161	1,161	1,155	1,158	+2	+0.17	4,000	-
[9993]	26/03/17	1,173	1,173	1,148	1,156	-1	-0.09	8,800	-
[9993]	26/03/16	1,166	1,166	1,157	1,157	-1	-0.09	4,000	-
[9993]	26/03/13	1,160	1,165	1,157	1,158	+3	+0.26	2,000	-
[9993]	26/03/12	1,168	1,168	1,155	1,155	-7	-0.60	7,200	-
[9993]	26/03/11	1,161	1,171	1,161	1,162	-5	-0.43	4,200	-
[9993]	26/03/10	1,166	1,170	1,166	1,167	+1	+0.09	3,900	-
[9993]	26/03/09	1,170	1,172	1,160	1,166	+2	+0.17	4,600	-
[9993]	26/03/06	1,169	1,172	1,163	1,164	-6	-0.51	2,500	-
[9993]	26/03/05	1,165	1,180	1,165	1,170	+9	+0.78	1,900	-
[9993]	26/03/04	1,179	1,179	1,161	1,161	-18	-1.53	8,200	-
[9993]	26/03/03	1,176	1,183	1,175	1,179	0	0.00	4,700	-
[9993]	26/03/02	1,182	1,187	1,178	1,179	-8	-0.67	9,300	-
[9993]	26/02/27	1,192	1,196	1,178	1,187	-4	-0.34	7,400	-
[9993]	26/02/26	1,191	1,209	1,190	1,191	-25	-2.06	11,300	-
[9993]	26/02/25	1,217	1,219	1,215	1,216	0	0.00	14,500	-
[9993]	26/02/24	1,219	1,220	1,215	1,216	-1	-0.08	19,500	-
[9993]	26/02/20	1,212	1,217	1,211	1,217	+3	+0.25	5,200	-
[9993]	26/02/19	1,208	1,215	1,206	1,214	+5	+0.41	4,000	-
[9993]	26/02/18	1,213	1,218	1,205	1,209	-5	-0.41	12,900	-
[9993]	26/02/17	1,215	1,216	1,213	1,214	+1	+0.08	5,400	-
[9993]	26/02/16	1,214	1,215	1,213	1,213	-1	-0.08	4,600	-
[9993]	26/02/13	1,212	1,214	1,211	1,214	+2	+0.17	2,500	-
[9993]	26/02/12	1,210	1,212	1,210	1,212	+2	+0.17	6,500	-
[9993]	26/02/10	1,207	1,210	1,205	1,210	+3	+0.25	6,600	-
[9993]	26/02/09	1,201	1,207	1,201	1,207	+6	+0.50	7,700	-
[9993]	26/02/06	1,202	1,203	1,200	1,201	-1	-0.08	4,400	-
[9993]	26/02/05	1,202	1,202	1,200	1,202	0	0.00	3,600	-
[9993]	26/02/04	1,202	1,202	1,198	1,202	0	0.00	3,200	-
[9993]	26/02/03	1,203	1,203	1,198	1,202	-1	-0.08	5,500	-
[9993]	26/02/02	1,204	1,205	1,195	1,203	+7	+0.59	6,500	-
[9993]	26/01/30	1,195	1,204	1,195	1,196	+1	+0.08	3,400	-
[9993]	26/01/29	1,207	1,207	1,192	1,195	0	0.00	5,600	-
[9993]	26/01/28	1,200	1,202	1,190	1,195	-5	-0.42	8,800	-
[9993]	26/01/27	1,209	1,209	1,197	1,200	-2	-0.17	7,100	-
[9993]	26/01/26	1,210	1,210	1,201	1,202	-5	-0.41	8,000	-
[9993]	26/01/23	1,200	1,207	1,198	1,207	+4	+0.33	6,500	-
[9993]	26/01/22	1,202	1,210	1,202	1,203	+2	+0.17	3,800	-
[9993]	26/01/21	1,215	1,215	1,197	1,201	-15	-1.23	15,200	-
[9993]	26/01/20	1,206	1,216	1,202	1,216	+10	+0.83	9,300	-
[9993]	26/01/19	1,188	1,212	1,187	1,206	+25	+2.12	24,300	-
[9993]	26/01/16	1,176	1,182	1,176	1,181	+3	+0.25	1,900	-
[9993]	26/01/15	1,181	1,184	1,176	1,178	-11	-0.93	11,700	-
[9993]	26/01/14	1,187	1,189	1,179	1,189	+7	+0.59	13,500	-
[9993]	26/01/13	1,185	1,187	1,182	1,182	-2	-0.17	13,700	-
[9993]	26/01/09	1,182	1,184	1,180	1,184	+2	+0.17	4,700	-
[9993]	26/01/08	1,182	1,184	1,182	1,182	+1	+0.08	9,000	-
[9993]	26/01/07	1,183	1,183	1,181	1,181	0	0.00	8,500	-
[9993]	26/01/06	1,180	1,183	1,179	1,181	+1	+0.08	14,600	-
[9993]	26/01/05	1,177	1,181	1,173	1,180	+9	+0.77	8,000	-
[9993]	25/12/30	1,176	1,176	1,169	1,171	-5	-0.43	2,200	-
[9993]	25/12/29	1,167	1,176	1,165	1,176	+11	+0.94	9,100	-
[9993]	25/12/26	1,160	1,166	1,160	1,165	+2	+0.17	7,000	-
[9993]	25/12/25	1,160	1,163	1,160	1,163	+3	+0.26	2,700	-
[9993]	25/12/24	1,162	1,165	1,160	1,160	-5	-0.43	13,000	-
[9993]	25/12/23	1,159	1,165	1,159	1,165	+6	+0.52	5,600	-
[9993]	25/12/22	1,165	1,165	1,159	1,159	0	0.00	7,900	-
[9993]	25/12/19	1,162	1,162	1,159	1,159	-1	-0.09	7,200	-
[9993]	25/12/18	1,155	1,160	1,155	1,160	+5	+0.43	5,300	-
[9993]	25/12/17	1,155	1,155	1,152	1,155	+1	+0.09	4,100	-
[9993]	25/12/16	1,155	1,155	1,153	1,154	+1	+0.09	2,600	-
[9993]	25/12/15	1,155	1,155	1,151	1,153	+1	+0.09	3,800	-
[9993]	25/12/12	1,152	1,154	1,151	1,152	-2	-0.17	2,800	-
[9993]	25/12/11	1,154	1,154	1,152	1,154	+1	+0.09	1,400	-
[9993]	25/12/10	1,154	1,154	1,150	1,153	0	0.00	4,900	-
[9993]	25/12/09	1,153	1,153	1,151	1,153	0	0.00	2,400	-
[9993]	25/12/08	1,150	1,153	1,150	1,153	+3	+0.26	3,000	-
[9993]	25/12/05	1,153	1,153	1,150	1,150	0	0.00	2,800	-
[9993]	25/12/04	1,150	1,154	1,150	1,150	0	0.00	2,200	-
[9993]	25/12/03	1,154	1,154	1,150	1,150	-5	-0.43	4,300	-
[9993]	25/12/02	1,157	1,157	1,152	1,155	+3	+0.26	3,200	-
[9993]	25/12/01	1,153	1,155	1,150	1,152	+3	+0.26	3,800	-
[9993]	25/11/28	1,149	1,150	1,147	1,149	-1	-0.09	2,500	-
[9993]	25/11/27	1,146	1,150	1,146	1,150	+1	+0.09	3,500	-
[9993]	25/11/26	1,150	1,150	1,149	1,149	-7	-0.61	7,000	-
[9993]	25/11/25	1,150	1,157	1,150	1,156	+7	+0.61	21,300	-
[9993]	25/11/21	1,146	1,149	1,146	1,149	+3	+0.26	5,200	-
[9993]	25/11/20	1,143	1,149	1,143	1,146	+1	+0.09	3,500	-
[9993]	25/11/19	1,145	1,149	1,144	1,145	+3	+0.26	3,700	-
[9993]	25/11/18	1,148	1,148	1,142	1,142	-1	-0.09	4,100	-
[9993]	25/11/17	1,146	1,148	1,143	1,143	-3	-0.26	4,700	-
[9993]	25/11/14	1,141	1,146	1,141	1,146	+5	+0.44	2,800	-
[9993]	25/11/13	1,142	1,150	1,141	1,141	-1	-0.09	5,000	-
[9993]	25/11/12	1,144	1,144	1,138	1,142	+7	+0.62	2,300	-
[9993]	25/11/11	1,151	1,151	1,135	1,135	-7	-0.61	7,600	-
[9993]	25/11/10	1,155	1,155	1,141	1,142	-4	-0.35	9,700	-
[9993]	25/11/07	1,143	1,146	1,141	1,146	+3	+0.26	6,300	-
[9993]	25/11/06	1,142	1,143	1,140	1,143	+4	+0.35	1,500	-
[9993]	25/11/05	1,143	1,144	1,130	1,139	-4	-0.35	15,000	-
[9993]	25/11/04	1,147	1,147	1,141	1,143	-8	-0.70	8,100	-
[9993]	25/10/31	1,160	1,160	1,150	1,151	-11	-0.95	7,900	-
[9993]	25/10/30	1,165	1,170	1,161	1,162	-3	-0.26	5,200	-
[9993]	25/10/29	1,167	1,167	1,165	1,165	-3	-0.26	1,300	-
[9993]	25/10/28	1,171	1,174	1,167	1,168	+2	+0.17	1,100	-
[9993]	25/10/27	1,173	1,175	1,166	1,166	-7	-0.60	2,200	-
[9993]	25/10/24	1,174	1,174	1,169	1,173	0	0.00	5,400	-
[9993]	25/10/23	1,157	1,173	1,157	1,173	+13	+1.12	4,800	-
[9993]	25/10/22	1,173	1,174	1,160	1,160	-5	-0.43	3,300	-
[9993]	25/10/21	1,180	1,180	1,165	1,165	-15	-1.27	8,000	-
[9993]	25/10/20	1,180	1,180	1,178	1,180	+4	+0.34	4,000	-
[9993]	25/10/17	1,165	1,176	1,162	1,176	+10	+0.86	7,600	-
[9993]	25/10/16	1,160	1,167	1,160	1,166	+6	+0.52	3,400	-
[9993]	25/10/15	1,153	1,167	1,153	1,160	+4	+0.35	6,700	-
[9993]	25/10/14	1,165	1,171	1,148	1,156	-9	-0.77	28,400	-
[9993]	25/10/10	1,183	1,189	1,165	1,165	-14	-1.19	21,900	-
[9993]	25/10/09	1,178	1,179	1,171	1,179	+1	+0.08	3,500	-
[9993]	25/10/08	1,162	1,178	1,162	1,178	+4	+0.34	8,500	-
[9993]	25/10/07	1,175	1,175	1,169	1,174	+3	+0.26	1,600	-
[9993]	25/10/06	1,174	1,174	1,170	1,171	0	0.00	2,300	-
[9993]	25/10/03	1,173	1,173	1,165	1,171	+8	+0.69	2,000	-
[9993]	25/10/02	1,170	1,176	1,163	1,163	-7	-0.60	4,100	-
[9993]	25/10/01	1,176	1,176	1,170	1,170	-6	-0.51	1,900	-
[9993]	25/09/30	1,171	1,180	1,171	1,176	+6	+0.51	1,800	-
[9993]	25/09/29	1,166	1,183	1,166	1,170	+8	+0.69	3,800	-
[9993]	25/09/26	1,167	1,179	1,160	1,162	-8	-0.68	5,200	-
[9993]	25/09/25	1,170	1,183	1,165	1,170	+3	+0.26	11,100	-
[9993]	25/09/24	1,175	1,176	1,165	1,167	-8	-0.68	11,100	-
[9993]	25/09/22	1,157	1,177	1,157	1,175	+20	+1.73	13,300	-
[9993]	25/09/19	1,152	1,155	1,152	1,155	+6	+0.52	3,400	-
[9993]	25/09/18	1,158	1,158	1,148	1,149	-3	-0.26	4,400	-
[9993]	25/09/17	1,154	1,157	1,150	1,152	+2	+0.17	4,700	-
[9993]	25/09/16	1,152	1,153	1,146	1,150	+1	+0.09	3,200	-
[9993]	25/09/12	1,145	1,150	1,145	1,149	+4	+0.35	800	-
[9993]	25/09/11	1,154	1,154	1,144	1,145	-5	-0.43	9,100	-
[9993]	25/09/10	1,148	1,150	1,147	1,150	+3	+0.26	4,600	-
[9993]	25/09/09	1,145	1,148	1,143	1,147	+2	+0.17	2,300	-
[9993]	25/09/08	1,143	1,148	1,143	1,145	0	0.00	2,800	-
[9993]	25/09/05	1,143	1,146	1,140	1,145	+2	+0.17	2,900	-