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
[8089]	26/10/29	1,891	1,891	1,888	1,888	+20.0	+1.07	300	21,980,416,000
[8089]	26/10/28	1,874	1,893	1,868	1,868	-6.0	-0.32	1,600	21,747,572,736
[8089]	26/10/27	1,892	1,892	1,874	1,874	-12.0	-0.64	2,000	21,817,425,920
[8089]	26/10/26	1,893	1,893	1,884	1,886	+4.0	+0.21	1,700	21,957,132,288
[8089]	26/10/23	1,892	1,899	1,878	1,882	-14.0	-0.74	1,600	21,910,564,864
[8089]	26/10/22	1,895	1,900	1,895	1,896	-14.0	-0.73	800	22,073,554,944
[8089]	26/10/21	1,891	1,910	1,891	1,910	+2.0	+0.10	2,100	22,236,545,024
[8089]	26/10/20	1,909	1,909	1,897	1,908	-1.0	-0.05	1,100	22,213,261,312
[8089]	26/10/19	1,897	1,909	1,897	1,909	+12.0	+0.63	500	22,224,902,144
[8089]	26/10/16	1,910	1,910	1,895	1,897	-13.0	-0.68	800	22,085,195,776
[8089]	26/10/15	1,911	1,911	1,892	1,910	+8.0	+0.42	2,400	22,236,545,024
[8089]	26/10/14	1,916	1,916	1,902	1,902	-9.0	-0.47	1,700	22,143,408,128
[8089]	26/10/13	1,910	1,911	1,902	1,911	+6.0	+0.31	1,000	22,248,185,856
[8089]	26/10/09	1,907	1,932	1,905	1,905	-2.0	-0.10	800	22,178,334,720
[8089]	26/10/08	1,921	1,921	1,907	1,907	-3.0	-0.16	900	22,201,618,432
[8089]	26/10/07	1,909	1,927	1,909	1,910	+1.0	+0.05	1,400	22,236,545,024
[8089]	26/10/06	1,909	1,927	1,909	1,909	+2.0	+0.10	800	22,224,902,144
[8089]	26/10/05	1,904	1,928	1,904	1,907	-3.0	-0.16	1,700	22,201,618,432
[8089]	26/10/02	1,901	1,916	1,901	1,910	-6.0	-0.31	1,200	22,236,545,024
[8089]	26/10/01	1,915	1,916	1,915	1,916	-6.0	-0.31	800	22,306,398,208
[8089]	26/09/30	1,916	1,929	1,910	1,922	-8.0	-0.41	1,500	22,376,251,392
[8089]	26/09/29	1,948	1,967	1,890	1,930	-41.0	-2.08	34,500	22,469,388,288
[8089]	26/09/28	1,993	1,993	1,971	1,971	-14.0	-0.71	8,200	22,946,717,696
[8089]	26/09/25	1,984	1,990	1,975	1,985	-1.0	-0.05	6,200	23,109,707,776
[8089]	26/09/24	1,995	2,000	1,985	1,986	0	+0.00	3,900	23,121,348,608
[8089]	26/09/18	1,986	2,000	1,986	1,986	-13.0	-0.65	4,700	23,121,348,608
[8089]	26/09/17	1,981	1,999	1,981	1,999	+18.0	+0.91	1,700	23,272,697,856
[8089]	26/09/16	1,975	1,995	1,971	1,981	+1.0	+0.05	2,700	23,063,138,304
[8089]	26/09/15	2,009	2,010	1,973	1,980	-18.0	-0.90	4,000	23,051,497,472
[8089]	26/09/14	2,002	2,010	1,995	1,998	-19.0	-0.94	1,600	23,261,054,976
[8089]	26/09/11	1,990	2,017	1,990	2,017	+8.0	+0.40	2,100	23,482,257,408
[8089]	26/09/10	2,000	2,010	1,992	2,009	+9.0	+0.45	900	23,389,120,512
[8089]	26/09/09	2,005	2,005	1,998	2,000	-5.0	-0.25	1,300	23,284,340,736
[8089]	26/09/08	2,015	2,015	2,005	2,005	+3.0	+0.15	700	23,342,551,040
[8089]	26/09/07	2,020	2,020	2,000	2,002	+9.0	+0.45	1,200	23,307,624,448
[8089]	26/09/04	1,995	2,000	1,991	1,993	-6.0	-0.30	900	23,202,844,672
[8089]	26/09/03	2,001	2,005	1,999	1,999	-4.0	-0.20	1,300	23,272,697,856
[8089]	26/09/02	2,014	2,014	1,997	2,003	-13.0	-0.64	2,200	23,319,267,328
[8089]	26/09/01	1,998	2,021	1,997	2,016	+18.0	+0.90	3,000	23,470,614,528
[8089]	26/08/31	1,980	1,998	1,980	1,998	+18.0	+0.91	3,600	23,261,054,976
[8089]	26/08/28	1,976	1,980	1,971	1,980	+4.0	+0.20	2,000	23,051,497,472
[8089]	26/08/27	1,975	1,976	1,974	1,976	+7.0	+0.36	1,000	23,004,928,000
[8089]	26/08/26	1,974	1,974	1,966	1,969	-1.0	-0.05	2,300	22,923,431,936
[8089]	26/08/25	1,967	1,970	1,962	1,970	+7.0	+0.36	900	22,935,074,816
[8089]	26/08/24	1,952	1,963	1,950	1,963	+11.0	+0.56	2,300	22,853,578,752
[8089]	26/08/21	1,957	1,957	1,946	1,952	-17.0	-0.86	2,600	22,725,515,264
[8089]	26/08/20	1,955	1,969	1,949	1,969	+7.0	+0.36	2,500	22,923,431,936
[8089]	26/08/19	1,964	1,964	1,954	1,962	-2.0	-0.10	1,100	22,841,937,920
[8089]	26/08/18	1,969	1,969	1,943	1,964	+8.0	+0.41	3,500	22,865,221,632
[8089]	26/08/17	1,955	1,970	1,955	1,956	+6	+0.31	2,000	-
[8089]	26/08/14	1,968	1,968	1,930	1,950	-5	-0.26	5,200	-
[8089]	26/08/13	1,974	1,974	1,952	1,955	+5	+0.26	2,000	-
[8089]	26/08/12	1,952	1,960	1,931	1,950	+20	+1.04	5,600	-
[8089]	26/08/10	1,920	1,930	1,898	1,930	+22	+1.15	6,800	-
[8089]	26/08/07	1,925	1,934	1,908	1,908	-8	-0.42	2,500	-
[8089]	26/08/06	1,934	1,934	1,911	1,916	-18	-0.93	1,300	-
[8089]	26/08/05	1,931	1,934	1,925	1,934	+3	+0.16	1,000	-
[8089]	26/08/04	1,931	1,931	1,919	1,931	+12	+0.63	1,000	-
[8089]	26/08/03	1,927	1,935	1,908	1,919	-8	-0.42	1,200	-
[8089]	26/07/31	1,935	1,940	1,912	1,927	+1	+0.05	2,100	-
[8089]	26/07/30	1,903	1,935	1,903	1,926	+26	+1.37	3,900	-
[8089]	26/07/29	1,909	1,912	1,885	1,900	-9	-0.47	2,900	-
[8089]	26/07/28	1,919	1,919	1,889	1,909	-1	-0.05	4,100	-
[8089]	26/07/27	1,900	1,914	1,890	1,910	+18	+0.95	4,100	-
[8089]	26/07/24	1,891	1,898	1,886	1,892	-5	-0.26	2,200	-
[8089]	26/07/23	1,889	1,899	1,885	1,897	+11	+0.58	1,400	-
[8089]	26/07/22	1,886	1,897	1,886	1,886	-30	-1.57	3,400	-
[8089]	26/07/21	1,882	1,916	1,881	1,916	+5	+0.26	6,300	-
[8089]	26/07/17	1,917	1,917	1,900	1,911	-6	-0.31	3,300	-
[8089]	26/07/16	1,915	1,917	1,913	1,917	+4	+0.21	1,600	-
[8089]	26/07/15	1,914	1,917	1,910	1,913	-4	-0.21	600	-
[8089]	26/07/14	1,903	1,920	1,903	1,917	+12	+0.63	2,000	-
[8089]	26/07/13	1,923	1,923	1,893	1,905	+15	+0.79	2,300	-
[8089]	26/07/10	1,890	1,890	1,890	1,890	0	0.00	400	-
[8089]	26/07/09	1,910	1,910	1,873	1,890	-29	-1.51	800	-
[8089]	26/07/08	1,875	1,920	1,875	1,919	+44	+2.35	4,000	-
[8089]	26/07/07	1,852	1,888	1,851	1,875	+15	+0.81	2,500	-
[8089]	26/07/06	1,840	1,863	1,840	1,860	+16	+0.87	2,000	-
[8089]	26/07/03	1,840	1,879	1,840	1,844	-4	-0.22	6,900	-
[8089]	26/07/02	1,855	1,855	1,836	1,848	+7	+0.38	2,000	-
[8089]	26/07/01	1,869	1,869	1,833	1,841	-26	-1.39	3,700	-
[8089]	26/06/30	1,835	1,867	1,801	1,867	+41	+2.25	3,800	-
[8089]	26/06/29	1,853	1,855	1,822	1,826	-27	-1.46	4,100	-
[8089]	26/06/26	1,845	1,853	1,833	1,853	+8	+0.43	500	-
[8089]	26/06/25	1,855	1,855	1,845	1,845	+5	+0.27	600	-
[8089]	26/06/24	1,840	1,840	1,834	1,840	0	0.00	800	-
[8089]	26/06/23	1,836	1,852	1,834	1,840	+4	+0.22	700	-
[8089]	26/06/22	1,837	1,852	1,835	1,836	-17	-0.92	1,900	-
[8089]	26/06/19	1,837	1,853	1,836	1,853	+16	+0.87	1,800	-
[8089]	26/06/18	1,840	1,850	1,835	1,837	-3	-0.16	2,600	-
[8089]	26/06/17	1,840	1,840	1,838	1,840	0	0.00	500	-
[8089]	26/06/16	1,830	1,840	1,830	1,840	+10	+0.55	600	-
[8089]	26/06/15	1,840	1,848	1,830	1,830	+6	+0.33	3,600	-
[8089]	26/06/12	1,835	1,835	1,824	1,824	-3	-0.16	1,400	-
[8089]	26/06/11	1,831	1,836	1,827	1,827	-7	-0.38	2,000	-
[8089]	26/06/10	1,846	1,851	1,831	1,834	+4	+0.22	1,500	-
[8089]	26/06/09	1,829	1,860	1,826	1,830	+5	+0.27	1,600	-
[8089]	26/06/08	1,835	1,864	1,825	1,825	-12	-0.65	2,100	-
[8089]	26/06/05	1,841	1,843	1,836	1,837	-4	-0.22	1,600	-
[8089]	26/06/04	1,851	1,851	1,840	1,841	-10	-0.54	1,800	-
[8089]	26/06/03	1,856	1,885	1,851	1,851	-19	-1.02	1,100	-
[8089]	26/06/02	1,871	1,880	1,855	1,870	0	0.00	2,700	-
[8089]	26/06/01	1,853	1,870	1,851	1,870	+17	+0.92	1,700	-
[8089]	26/05/29	1,853	1,855	1,850	1,853	+6	+0.32	1,400	-
[8089]	26/05/28	1,809	1,847	1,800	1,847	+32	+1.76	5,800	-
[8089]	26/05/27	1,817	1,828	1,808	1,815	-11	-0.60	4,500	-
[8089]	26/05/26	1,834	1,845	1,826	1,826	-19	-1.03	1,900	-
[8089]	26/05/25	1,855	1,869	1,831	1,845	-6	-0.32	4,200	-
[8089]	26/05/22	1,870	1,882	1,851	1,851	-37.0	-1.96	4,300	-
[8089]	26/05/21	1,861	1,888	1,861	1,888	+18.0	+0.96	2,100	-
[8089]	26/05/20	1,888	1,888	1,856	1,870	-9.0	-0.48	3,600	-
[8089]	26/05/19	1,836	1,879	1,833	1,879	+48.0	+2.62	5,800	-
[8089]	26/05/18	1,888	1,888	1,831	1,831	-57.0	-3.02	6,200	-
[8089]	26/05/15	1,920	1,921	1,888	1,888	-32.0	-1.67	5,200	-
[8089]	26/05/14	1,931	1,994	1,899	1,920	-11.0	-0.57	17,300	-
[8089]	26/05/13	1,901	1,935	1,901	1,931	+16.0	+0.84	1,100	-
[8089]	26/05/12	1,923	1,936	1,915	1,915	+25.0	+1.32	2,100	-
[8089]	26/05/11	1,883	1,914	1,883	1,890	+7.0	+0.37	2,100	-
[8089]	26/05/08	1,900	1,907	1,883	1,883	-17.0	-0.89	3,100	-
[8089]	26/05/07	1,923	1,929	1,900	1,900	-4.0	-0.21	4,100	-
[8089]	26/05/01	1,933	1,933	1,903	1,904	-29.0	-1.50	1,500	-
[8089]	26/04/30	1,902	1,940	1,902	1,933	+31.0	+1.63	1,600	-
[8089]	26/04/28	1,902	1,923	1,881	1,902	-8.0	-0.42	3,700	-
[8089]	26/04/27	1,936	1,936	1,910	1,910	-39	-2.00	3,100	-
[8089]	26/04/24	1,934	1,949	1,933	1,949	+6	+0.31	900	-
[8089]	26/04/23	1,949	1,957	1,934	1,943	+10	+0.52	2,400	-
[8089]	26/04/22	1,957	1,957	1,933	1,933	-55	-2.77	11,200	-
[8089]	26/04/21	1,994	1,998	1,965	1,988	-29	-1.44	9,400	-
[8089]	26/04/20	2,022	2,023	2,000	2,017	-13	-0.64	5,300	-
[8089]	26/04/17	2,030	2,035	2,025	2,030	0	0.00	1,200	-
[8089]	26/04/16	2,038	2,046	2,030	2,030	-9	-0.44	2,200	-
[8089]	26/04/15	2,044	2,063	2,039	2,039	-2	-0.10	3,300	-
[8089]	26/04/14	2,074	2,075	2,041	2,041	-30	-1.45	3,600	-
[8089]	26/04/13	2,070	2,077	2,070	2,071	+1	+0.05	900	-
[8089]	26/04/10	2,102	2,102	2,069	2,070	-41	-1.94	700	-
[8089]	26/04/09	2,124	2,124	2,090	2,111	+11	+0.52	600	-
[8089]	26/04/08	2,105	2,105	2,090	2,100	0	0.00	2,200	-
[8089]	26/04/07	2,102	2,102	2,090	2,100	-7	-0.33	900	-
[8089]	26/04/06	2,082	2,122	2,082	2,107	+5	+0.24	2,600	-
[8089]	26/04/03	2,063	2,102	2,054	2,102	+50	+2.44	4,600	-
[8089]	26/04/02	2,149	2,165	2,022	2,052	-102	-4.74	11,900	-
[8089]	26/04/01	2,102	2,154	2,098	2,154	+71	+3.41	3,600	-
[8089]	26/03/31	2,105	2,134	2,083	2,083	-52	-2.44	8,000	-
[8089]	26/03/30	2,137	2,155	2,111	2,135	-96	-4.30	28,200	-
[8089]	26/03/27	2,269	2,269	2,213	2,231	-88	-3.79	9,200	-
[8089]	26/03/26	2,318	2,329	2,308	2,319	-11	-0.47	2,400	-
[8089]	26/03/25	2,316	2,336	2,280	2,330	+15	+0.65	4,600	-
[8089]	26/03/24	2,332	2,370	2,302	2,315	-5	-0.22	4,300	-
[8089]	26/03/23	2,454	2,454	2,319	2,320	-34	-1.44	11,000	-
[8089]	26/03/19	2,372	2,387	2,342	2,354	-7	-0.30	12,700	-
[8089]	26/03/18	2,285	2,374	2,285	2,361	+76	+3.33	7,100	-
[8089]	26/03/17	2,309	2,316	2,209	2,285	-33	-1.42	11,200	-
[8089]	26/03/16	2,268	2,319	2,268	2,318	+18	+0.78	3,900	-
[8089]	26/03/13	2,254	2,308	2,254	2,300	0	0.00	2,800	-
[8089]	26/03/12	2,300	2,304	2,273	2,300	0	0.00	8,600	-
[8089]	26/03/11	2,291	2,321	2,291	2,300	+9	+0.39	4,000	-
[8089]	26/03/10	2,288	2,328	2,288	2,291	+3	+0.13	4,700	-
[8089]	26/03/09	2,316	2,316	2,220	2,288	-61	-2.60	8,200	-
[8089]	26/03/06	2,332	2,349	2,302	2,349	+49	+2.13	3,700	-
[8089]	26/03/05	2,230	2,319	2,222	2,300	+80	+3.60	10,800	-
[8089]	26/03/04	2,199	2,235	2,187	2,220	+7	+0.32	23,800	-
[8089]	26/03/03	2,232	2,233	2,211	2,213	-18	-0.81	4,900	-
[8089]	26/03/02	2,213	2,231	2,200	2,231	-1	-0.04	5,500	-
[8089]	26/02/27	2,210	2,233	2,200	2,232	+37	+1.69	4,400	-
[8089]	26/02/26	2,229	2,229	2,180	2,195	-23	-1.04	5,100	-
[8089]	26/02/25	2,228	2,233	2,218	2,218	+16	+0.73	4,000	-
[8089]	26/02/24	2,217	2,220	2,195	2,202	+7	+0.32	9,200	-
[8089]	26/02/20	2,175	2,199	2,125	2,195	+70	+3.29	11,300	-
[8089]	26/02/19	2,098	2,135	2,091	2,125	+28	+1.34	4,300	-
[8089]	26/02/18	2,096	2,100	2,080	2,097	+3	+0.14	4,600	-
[8089]	26/02/17	2,119	2,119	2,094	2,094	-17	-0.81	4,500	-
[8089]	26/02/16	2,078	2,122	2,075	2,111	+50	+2.43	21,600	-
[8089]	26/02/13	2,017	2,061	1,975	2,061	+43	+2.13	22,700	-
[8089]	26/02/12	2,009	2,018	2,007	2,018	+14	+0.70	4,700	-
[8089]	26/02/10	2,008	2,008	1,995	2,004	+7	+0.35	4,200	-
[8089]	26/02/09	1,986	1,997	1,974	1,997	+28	+1.42	4,400	-
[8089]	26/02/06	1,950	1,974	1,949	1,969	+16	+0.82	3,200	-
[8089]	26/02/05	1,950	1,960	1,946	1,953	+8	+0.41	1,600	-
[8089]	26/02/04	1,936	1,957	1,934	1,945	+9	+0.46	1,900	-
[8089]	26/02/03	1,935	1,936	1,933	1,936	+7	+0.36	700	-
[8089]	26/02/02	1,963	1,963	1,929	1,929	-13	-0.67	5,000	-
[8089]	26/01/30	1,957	1,957	1,942	1,942	-4	-0.21	700	-
[8089]	26/01/29	1,956	1,956	1,941	1,946	-17	-0.87	2,900	-
[8089]	26/01/28	1,972	1,974	1,950	1,963	-7	-0.36	4,000	-
[8089]	26/01/27	1,965	1,978	1,965	1,970	+10	+0.51	2,100	-
[8089]	26/01/26	1,973	1,993	1,958	1,960	-29	-1.46	6,700	-
[8089]	26/01/23	2,002	2,002	1,981	1,989	-13	-0.65	4,900	-
[8089]	26/01/22	2,028	2,028	2,000	2,002	-8	-0.40	7,700	-
[8089]	26/01/21	1,987	2,010	1,972	2,010	+25	+1.26	11,400	-
[8089]	26/01/20	1,977	1,985	1,969	1,985	+11	+0.56	2,800	-
[8089]	26/01/19	1,970	1,974	1,966	1,974	+10	+0.51	1,800	-
[8089]	26/01/16	1,950	1,964	1,948	1,964	+14	+0.72	2,100	-
[8089]	26/01/15	1,942	1,952	1,940	1,950	-3	-0.15	2,500	-
[8089]	26/01/14	1,958	1,958	1,949	1,953	-5	-0.26	1,700	-
[8089]	26/01/13	1,960	1,981	1,942	1,958	-2	-0.10	8,600	-
[8089]	26/01/09	1,934	1,980	1,930	1,960	+25	+1.29	12,000	-
[8089]	26/01/08	1,934	1,935	1,919	1,935	0	0.00	3,100	-
[8089]	26/01/07	1,926	1,940	1,926	1,935	+9	+0.47	2,600	-
[8089]	26/01/06	1,936	1,938	1,902	1,926	-5	-0.26	8,300	-
[8089]	26/01/05	1,940	1,943	1,931	1,931	-4	-0.21	7,200	-
[8089]	25/12/30	1,939	1,941	1,933	1,935	-8	-0.41	1,900	-
[8089]	25/12/29	1,926	1,964	1,924	1,943	+19	+0.99	12,900	-
[8089]	25/12/26	1,912	1,924	1,911	1,924	+8	+0.42	2,100	-
[8089]	25/12/25	1,899	1,924	1,899	1,916	+15	+0.79	3,200	-
[8089]	25/12/24	1,912	1,917	1,901	1,901	-14	-0.73	5,800	-
[8089]	25/12/23	1,900	1,915	1,896	1,915	+10	+0.52	6,600	-
[8089]	25/12/22	1,893	1,905	1,880	1,905	+25	+1.33	11,400	-
[8089]	25/12/19	1,824	1,887	1,824	1,880	+67	+3.70	15,900	-
[8089]	25/12/18	1,810	1,818	1,810	1,813	+3	+0.17	5,000	-
[8089]	25/12/17	1,811	1,815	1,810	1,810	-1	-0.06	2,100	-
[8089]	25/12/16	1,816	1,818	1,811	1,811	-9	-0.49	3,300	-
[8089]	25/12/15	1,800	1,823	1,798	1,820	+19	+1.05	7,000	-
[8089]	25/12/12	1,802	1,806	1,801	1,801	0	0.00	11,700	-
[8089]	25/12/11	1,804	1,804	1,801	1,801	-3	-0.17	1,600	-
[8089]	25/12/10	1,804	1,806	1,804	1,804	0	0.00	2,000	-
[8089]	25/12/09	1,808	1,808	1,801	1,804	-5	-0.28	2,400	-
[8089]	25/12/08	1,821	1,821	1,806	1,809	-12	-0.66	13,900	-
[8089]	25/12/05	1,806	1,822	1,806	1,821	+2	+0.11	5,400	-
[8089]	25/12/04	1,812	1,819	1,810	1,819	+7	+0.39	3,000	-
[8089]	25/12/03	1,820	1,820	1,810	1,812	+2	+0.11	1,700	-
[8089]	25/12/02	1,815	1,820	1,810	1,810	-4	-0.22	3,300	-
[8089]	25/12/01	1,824	1,824	1,813	1,814	-5	-0.27	1,400	-
[8089]	25/11/28	1,824	1,824	1,803	1,819	+2	+0.11	4,400	-
[8089]	25/11/27	1,810	1,817	1,806	1,817	-2	-0.11	1,900	-
[8089]	25/11/26	1,812	1,822	1,810	1,819	+7	+0.39	1,700	-
[8089]	25/11/25	1,828	1,828	1,811	1,812	+2	+0.11	6,100	-
[8089]	25/11/21	1,806	1,810	1,801	1,810	-8	-0.44	6,700	-
[8089]	25/11/20	1,800	1,820	1,787	1,818	+31	+1.73	9,900	-
[8089]	25/11/19	1,787	1,792	1,781	1,787	+7	+0.39	3,600	-
[8089]	25/11/18	1,801	1,801	1,780	1,780	-21	-1.17	5,600	-
[8089]	25/11/17	1,837	1,837	1,801	1,801	-10	-0.55	5,500	-
[8089]	25/11/14	1,820	1,824	1,802	1,811	-2	-0.11	12,500	-
[8089]	25/11/13	1,790	1,902	1,790	1,813	+36	+2.03	51,100	-
[8089]	25/11/12	1,758	1,785	1,758	1,777	+19	+1.08	3,900	-
[8089]	25/11/11	1,761	1,774	1,756	1,758	-8	-0.45	3,400	-
[8089]	25/11/10	1,750	1,778	1,750	1,766	+16	+0.91	6,300	-
[8089]	25/11/07	1,760	1,760	1,738	1,750	-2	-0.11	3,800	-
[8089]	25/11/06	1,751	1,760	1,747	1,752	+5	+0.29	2,000	-
[8089]	25/11/05	1,766	1,766	1,744	1,747	-18	-1.02	7,100	-
[8089]	25/11/04	1,765	1,794	1,765	1,765	-11	-0.62	3,700	-
[8089]	25/10/31	1,781	1,781	1,756	1,776	+5	+0.28	2,700	-
[8089]	25/10/30	1,768	1,788	1,767	1,771	-2	-0.11	3,600	-
[8089]	25/10/29	1,799	1,806	1,765	1,773	-25	-1.39	15,900	-
[8089]	25/10/28	1,816	1,827	1,798	1,798	-29	-1.59	5,400	-
[8089]	25/10/27	1,821	1,827	1,817	1,827	+2	+0.11	6,700	-
[8089]	25/10/24	1,825	1,828	1,797	1,825	-5	-0.27	7,200	-
[8089]	25/10/23	1,820	1,844	1,800	1,830	+10	+0.55	9,400	-
[8089]	25/10/22	1,825	1,825	1,808	1,820	-8	-0.44	6,700	-
[8089]	25/10/21	1,817	1,828	1,794	1,828	+20	+1.11	7,300	-
[8089]	25/10/20	1,779	1,847	1,766	1,808	+43	+2.44	12,200	-
[8089]	25/10/17	1,789	1,789	1,762	1,765	-24	-1.34	4,600	-
[8089]	25/10/16	1,796	1,796	1,771	1,789	+9	+0.51	3,100	-
[8089]	25/10/15	1,761	1,780	1,761	1,780	+20	+1.14	3,600	-
[8089]	25/10/14	1,758	1,771	1,752	1,760	-8	-0.45	4,600	-
[8089]	25/10/10	1,782	1,784	1,760	1,768	-15	-0.84	7,300	-
[8089]	25/10/09	1,804	1,806	1,783	1,783	-24	-1.33	8,400	-
[8089]	25/10/08	1,812	1,823	1,801	1,807	-5	-0.28	7,500	-
[8089]	25/10/07	1,822	1,825	1,812	1,812	-12	-0.66	3,400	-
[8089]	25/10/06	1,869	1,869	1,816	1,824	-5	-0.27	5,700	-
[8089]	25/10/03	1,823	1,840	1,823	1,829	+6	+0.33	1,500	-
[8089]	25/10/02	1,825	1,841	1,815	1,823	+2	+0.11	2,300	-
[8089]	25/10/01	1,852	1,853	1,811	1,821	-38	-2.04	5,800	-
[8089]	25/09/30	1,856	1,859	1,853	1,859	+3	+0.16	1,000	-
[8089]	25/09/29	1,896	1,899	1,851	1,856	-71	-3.68	9,200	-
[8089]	25/09/26	1,910	1,932	1,910	1,927	+6	+0.31	6,500	-
[8089]	25/09/25	1,913	1,926	1,913	1,921	-10	-0.52	3,800	-
[8089]	25/09/24	1,912	1,933	1,912	1,931	+8	+0.42	7,400	-
[8089]	25/09/22	1,911	1,923	1,911	1,923	+1	+0.05	7,300	-
[8089]	25/09/19	1,934	1,934	1,910	1,922	+10	+0.52	10,000	-
[8089]	25/09/18	1,908	1,915	1,906	1,912	-1	-0.05	4,300	-
[8089]	25/09/17	1,919	1,924	1,907	1,913	-7	-0.36	6,200	-
[8089]	25/09/16	1,933	1,938	1,920	1,920	+1	+0.05	3,900	-
[8089]	25/09/12	1,919	1,926	1,918	1,919	-6	-0.31	3,900	-
[8089]	25/09/11	1,934	1,935	1,915	1,925	-9	-0.47	3,200	-
[8089]	25/09/10	1,920	1,934	1,919	1,934	0	0.00	2,000	-
[8089]	25/09/09	1,927	1,934	1,920	1,934	+5	+0.26	3,500	-
[8089]	25/09/08	1,928	1,933	1,923	1,929	+6	+0.31	5,800	-
[8089]	25/09/05	1,910	1,923	1,904	1,923	+20	+1.05	8,600	-