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
[8275]	26/10/29	1,052	1,076	1,043	1,047	-8.0	-0.76	108,300	27,340,720,128
[8275]	26/10/28	1,075	1,088	1,053	1,055	-20.0	-1.86	24,900	27,549,626,368
[8275]	26/10/27	1,062	1,079	1,054	1,075	+13.0	+1.22	21,200	28,071,895,040
[8275]	26/10/26	1,075	1,087	1,044	1,062	-13.0	-1.21	25,200	27,732,420,608
[8275]	26/10/23	1,105	1,113	1,070	1,075	-34.0	-3.07	17,200	28,071,895,040
[8275]	26/10/22	1,105	1,113	1,091	1,109	+10.0	+0.91	27,300	28,959,750,144
[8275]	26/10/21	1,094	1,102	1,086	1,099	+5.0	+0.46	21,500	28,698,615,808
[8275]	26/10/20	1,094	1,109	1,076	1,094	-2.0	-0.18	28,100	28,568,049,664
[8275]	26/10/19	1,084	1,097	1,068	1,096	+12.0	+1.11	25,500	28,620,275,712
[8275]	26/10/16	1,082	1,097	1,079	1,084	+11.0	+1.03	30,400	28,306,915,328
[8275]	26/10/15	1,083	1,095	1,064	1,073	-10.0	-0.92	26,200	28,019,666,944
[8275]	26/10/14	1,086	1,110	1,080	1,083	-3.0	-0.28	28,100	28,280,801,280
[8275]	26/10/13	1,077	1,130	1,077	1,086	+14.0	+1.31	67,100	28,359,141,376
[8275]	26/10/09	1,030	1,074	1,030	1,072	+26.0	+2.49	37,000	27,993,554,944
[8275]	26/10/08	1,055	1,055	1,033	1,046	-17.0	-1.60	38,600	27,314,606,080
[8275]	26/10/07	1,033	1,066	1,028	1,063	+18.0	+1.72	26,300	27,758,532,608
[8275]	26/10/06	1,032	1,048	1,031	1,045	+12.0	+1.16	20,900	27,288,492,032
[8275]	26/10/05	1,039	1,050	1,022	1,033	-10.0	-0.96	30,700	26,975,131,648
[8275]	26/10/02	1,058	1,061	1,039	1,043	-14.0	-1.32	38,700	27,236,265,984
[8275]	26/10/01	1,037	1,072	1,035	1,057	+18.0	+1.73	67,600	27,601,852,416
[8275]	26/09/30	1,005	1,039	1,004	1,039	+27.0	+2.67	68,800	27,131,811,840
[8275]	26/09/29	1,000	1,012	995	1,012	-3.0	-0.30	185,500	26,426,750,976
[8275]	26/09/28	1,001	1,018	1,000	1,015	+9.0	+0.89	256,600	26,505,091,072
[8275]	26/09/25	999	1,009	998	1,006	+5.0	+0.50	72,600	26,270,070,784
[8275]	26/09/24	1,005	1,006	1,001	1,001	-2.0	-0.20	63,700	26,139,502,592
[8275]	26/09/18	1,009	1,010	1,003	1,003	-6.0	-0.59	31,800	26,191,730,688
[8275]	26/09/17	1,007	1,012	1,006	1,009	+2.0	+0.20	39,000	26,348,410,880
[8275]	26/09/16	1,008	1,014	1,002	1,007	-1.0	-0.10	26,900	26,296,182,784
[8275]	26/09/15	1,005	1,015	1,004	1,008	-6.0	-0.59	36,500	26,322,296,832
[8275]	26/09/14	1,005	1,014	1,001	1,014	+14.0	+1.40	20,300	26,478,977,024
[8275]	26/09/11	1,001	1,006	999	1,000	-1.0	-0.10	22,100	26,113,390,592
[8275]	26/09/10	1,003	1,006	1,001	1,001	-2.0	-0.20	15,700	26,139,502,592
[8275]	26/09/09	1,014	1,014	1,003	1,003	-6.0	-0.59	14,500	26,191,730,688
[8275]	26/09/08	1,014	1,017	1,009	1,009	-5.0	-0.49	12,600	26,348,410,880
[8275]	26/09/07	1,011	1,016	1,010	1,014	+7.0	+0.70	18,200	26,478,977,024
[8275]	26/09/04	1,005	1,012	1,001	1,007	+3.0	+0.30	28,800	26,296,182,784
[8275]	26/09/03	990	1,007	990	1,004	+21.0	+2.14	33,700	26,217,842,688
[8275]	26/09/02	995	995	983	983	-13.0	-1.31	55,800	25,669,462,016
[8275]	26/09/01	1,006	1,013	996	996	-14.0	-1.39	41,200	26,008,936,448
[8275]	26/08/31	1,001	1,010	999	1,010	+8.0	+0.80	37,000	26,374,522,880
[8275]	26/08/28	1,002	1,009	1,001	1,002	+2.0	+0.20	29,100	26,165,616,640
[8275]	26/08/27	1,000	1,004	997	1,000	0	+0.00	23,300	26,113,390,592
[8275]	26/08/26	993	1,000	993	1,000	+8.0	+0.81	17,200	26,113,390,592
[8275]	26/08/25	995	1,001	992	992	0	+0.00	20,600	25,904,482,304
[8275]	26/08/24	998	998	991	992	-3.0	-0.30	30,600	25,904,482,304
[8275]	26/08/21	998	998	995	995	-6.0	-0.60	12,300	25,982,896,128
[8275]	26/08/20	994	1,001	993	1,001	+6.0	+0.60	15,300	26,139,578,368
[8275]	26/08/19	998	1,002	993	995	-4.0	-0.40	22,400	25,982,896,128
[8275]	26/08/18	1,002	1,004	997	999	-4.0	-0.40	21,000	26,087,350,272
[8275]	26/08/17	1,001	1,018	1,001	1,003	-12	-1.18	35,900	-
[8275]	26/08/14	1,003	1,020	1,001	1,015	-2	-0.20	14,400	-
[8275]	26/08/13	1,009	1,020	1,008	1,017	+7	+0.69	22,400	-
[8275]	26/08/12	1,017	1,019	1,005	1,010	+7	+0.70	20,800	-
[8275]	26/08/10	999	1,010	998	1,003	+5	+0.50	13,400	-
[8275]	26/08/07	988	1,001	988	998	+10	+1.01	9,700	-
[8275]	26/08/06	998	998	979	988	-10	-1.00	28,000	-
[8275]	26/08/05	993	1,000	992	998	+8	+0.81	15,700	-
[8275]	26/08/04	1,002	1,010	990	990	-12	-1.20	25,100	-
[8275]	26/08/03	1,016	1,016	998	1,002	-18	-1.76	23,200	-
[8275]	26/07/31	1,029	1,029	1,015	1,020	0	0.00	16,300	-
[8275]	26/07/30	1,019	1,030	1,016	1,020	+5	+0.49	21,700	-
[8275]	26/07/29	1,011	1,024	1,007	1,015	+5	+0.50	26,800	-
[8275]	26/07/28	1,003	1,014	1,003	1,010	-5	-0.49	21,400	-
[8275]	26/07/27	988	1,019	986	1,015	+38	+3.89	69,900	-
[8275]	26/07/24	1,000	1,000	976	977	-28	-2.79	135,200	-
[8275]	26/07/23	1,007	1,012	1,005	1,005	-4	-0.40	22,900	-
[8275]	26/07/22	1,010	1,017	1,006	1,009	-4	-0.39	20,200	-
[8275]	26/07/21	1,014	1,015	1,011	1,013	-1	-0.10	19,300	-
[8275]	26/07/17	1,010	1,015	1,007	1,014	-1	-0.10	14,600	-
[8275]	26/07/16	1,017	1,017	1,012	1,015	-2	-0.20	15,000	-
[8275]	26/07/15	1,024	1,024	1,016	1,017	+1	+0.10	9,200	-
[8275]	26/07/14	1,026	1,032	1,015	1,016	-10	-0.97	11,600	-
[8275]	26/07/13	1,040	1,044	1,021	1,026	+16	+1.58	23,500	-
[8275]	26/07/10	1,019	1,023	1,006	1,010	-1	-0.10	26,900	-
[8275]	26/07/09	1,015	1,019	1,006	1,011	0	0.00	11,900	-
[8275]	26/07/08	1,010	1,018	1,007	1,011	+5	+0.50	13,300	-
[8275]	26/07/07	1,003	1,009	1,001	1,006	+3	+0.30	11,600	-
[8275]	26/07/06	1,001	1,008	1,001	1,003	+5	+0.50	9,300	-
[8275]	26/07/03	1,002	1,011	998	998	-9	-0.89	14,300	-
[8275]	26/07/02	1,001	1,007	999	1,007	+4	+0.40	20,200	-
[8275]	26/07/01	1,020	1,020	1,003	1,003	-17	-1.67	18,700	-
[8275]	26/06/30	1,019	1,021	1,004	1,020	+14	+1.39	25,700	-
[8275]	26/06/29	1,001	1,012	1,000	1,006	-8	-0.79	21,800	-
[8275]	26/06/26	1,005	1,019	1,001	1,014	+9	+0.90	17,000	-
[8275]	26/06/25	1,000	1,005	997	1,005	+5	+0.50	8,800	-
[8275]	26/06/24	1,000	1,000	991	1,000	-1	-0.10	7,900	-
[8275]	26/06/23	996	1,003	993	1,001	+8	+0.81	7,600	-
[8275]	26/06/22	986	1,002	986	993	-4	-0.40	10,800	-
[8275]	26/06/19	1,001	1,004	993	997	-3	-0.30	12,600	-
[8275]	26/06/18	997	1,003	990	1,000	+10	+1.01	11,300	-
[8275]	26/06/17	985	1,000	985	990	+5	+0.51	8,100	-
[8275]	26/06/16	992	1,000	985	985	-7	-0.71	9,300	-
[8275]	26/06/15	995	1,000	992	992	-4	-0.40	10,100	-
[8275]	26/06/12	1,001	1,001	994	996	-2	-0.20	12,900	-
[8275]	26/06/11	1,004	1,004	996	998	-2	-0.20	12,500	-
[8275]	26/06/10	1,001	1,005	1,000	1,000	-6	-0.60	6,700	-
[8275]	26/06/09	1,009	1,009	1,000	1,006	+2	+0.20	6,800	-
[8275]	26/06/08	1,000	1,009	998	1,004	-8	-0.79	12,500	-
[8275]	26/06/05	1,003	1,017	1,003	1,012	+12	+1.20	5,800	-
[8275]	26/06/04	1,003	1,022	1,000	1,000	-3	-0.30	6,600	-
[8275]	26/06/03	1,002	1,015	1,002	1,003	-2	-0.20	7,400	-
[8275]	26/06/02	1,005	1,016	1,002	1,005	-5	-0.50	7,700	-
[8275]	26/06/01	1,042	1,042	1,008	1,010	-38	-3.63	14,300	-
[8275]	26/05/29	1,021	1,050	1,021	1,048	+28	+2.75	9,000	-
[8275]	26/05/28	1,024	1,027	1,008	1,020	-2	-0.20	13,400	-
[8275]	26/05/27	1,025	1,036	1,022	1,022	-2	-0.20	6,600	-
[8275]	26/05/26	1,039	1,045	1,024	1,024	-20	-1.92	6,500	-
[8275]	26/05/25	1,038	1,046	1,032	1,044	+4	+0.38	3,500	-
[8275]	26/05/22	1,022	1,058	1,022	1,040	+18.0	+1.76	5,400	-
[8275]	26/05/21	1,058	1,075	1,015	1,022	-35.0	-3.31	11,400	-
[8275]	26/05/20	1,066	1,066	1,051	1,057	-18.0	-1.67	6,100	-
[8275]	26/05/19	1,075	1,086	1,062	1,075	-6.0	-0.56	6,200	-
[8275]	26/05/18	1,045	1,099	1,045	1,081	+38.0	+3.64	13,200	-
[8275]	26/05/15	1,023	1,043	1,023	1,043	+14.0	+1.36	6,700	-
[8275]	26/05/14	1,010	1,029	1,009	1,029	+18.0	+1.78	5,800	-
[8275]	26/05/13	1,005	1,035	1,005	1,011	+6.0	+0.60	8,900	-
[8275]	26/05/12	1,015	1,023	1,005	1,005	-11.0	-1.08	10,400	-
[8275]	26/05/11	1,025	1,035	1,016	1,016	-14.0	-1.36	10,500	-
[8275]	26/05/08	1,048	1,063	1,030	1,030	-18.0	-1.72	12,300	-
[8275]	26/05/07	1,064	1,064	1,048	1,048	-1.0	-0.10	5,000	-
[8275]	26/05/01	1,064	1,064	1,040	1,049	-15.0	-1.41	22,600	-
[8275]	26/04/30	1,081	1,081	1,060	1,064	-15.0	-1.39	9,800	-
[8275]	26/04/28	1,076	1,079	1,062	1,079	+4.0	+0.37	10,300	-
[8275]	26/04/27	1,076	1,081	1,055	1,075	-1	-0.09	16,700	-
[8275]	26/04/24	1,091	1,111	1,076	1,076	-15	-1.37	14,600	-
[8275]	26/04/23	1,100	1,105	1,091	1,091	-9	-0.82	5,400	-
[8275]	26/04/22	1,105	1,115	1,100	1,100	-11	-0.99	7,200	-
[8275]	26/04/21	1,127	1,127	1,111	1,111	-8	-0.71	4,700	-
[8275]	26/04/20	1,120	1,131	1,119	1,119	+3	+0.27	4,800	-
[8275]	26/04/17	1,124	1,132	1,116	1,116	-8	-0.71	6,200	-
[8275]	26/04/16	1,115	1,124	1,115	1,124	+1	+0.09	4,900	-
[8275]	26/04/15	1,118	1,124	1,111	1,123	+6	+0.54	4,800	-
[8275]	26/04/14	1,112	1,119	1,112	1,117	+5	+0.45	2,200	-
[8275]	26/04/13	1,112	1,117	1,111	1,112	0	0.00	3,400	-
[8275]	26/04/10	1,124	1,124	1,112	1,112	-7	-0.63	4,000	-
[8275]	26/04/09	1,128	1,128	1,115	1,119	-4	-0.36	6,100	-
[8275]	26/04/08	1,124	1,124	1,114	1,123	+6	+0.54	7,300	-
[8275]	26/04/07	1,116	1,124	1,114	1,117	-4	-0.36	3,400	-
[8275]	26/04/06	1,112	1,122	1,112	1,121	+1	+0.09	2,800	-
[8275]	26/04/03	1,103	1,120	1,103	1,120	+18	+1.63	2,200	-
[8275]	26/04/02	1,116	1,122	1,102	1,102	-15	-1.34	10,600	-
[8275]	26/04/01	1,129	1,129	1,110	1,117	+11	+0.99	13,200	-
[8275]	26/03/31	1,101	1,117	1,101	1,106	+5	+0.45	9,400	-
[8275]	26/03/30	1,113	1,113	1,094	1,101	-34	-3.00	17,300	-
[8275]	26/03/27	1,117	1,135	1,112	1,135	+4	+0.35	17,100	-
[8275]	26/03/26	1,131	1,131	1,109	1,131	+5	+0.44	6,100	-
[8275]	26/03/25	1,117	1,126	1,115	1,126	+9	+0.81	7,900	-
[8275]	26/03/24	1,103	1,117	1,103	1,117	+16	+1.45	6,000	-
[8275]	26/03/23	1,100	1,118	1,100	1,101	-1	-0.09	8,500	-
[8275]	26/03/19	1,118	1,124	1,102	1,102	-25	-2.22	10,800	-
[8275]	26/03/18	1,118	1,127	1,115	1,127	+6	+0.54	5,600	-
[8275]	26/03/17	1,106	1,121	1,106	1,121	+8	+0.72	6,100	-
[8275]	26/03/16	1,100	1,118	1,100	1,113	+13	+1.18	11,100	-
[8275]	26/03/13	1,102	1,122	1,100	1,100	-14	-1.26	14,800	-
[8275]	26/03/12	1,105	1,118	1,103	1,114	-3	-0.27	9,200	-
[8275]	26/03/11	1,117	1,125	1,115	1,117	+2	+0.18	5,000	-
[8275]	26/03/10	1,108	1,122	1,102	1,115	+15	+1.36	11,300	-
[8275]	26/03/09	1,102	1,117	1,100	1,100	-7	-0.63	20,000	-
[8275]	26/03/06	1,100	1,113	1,100	1,107	+3	+0.27	14,400	-
[8275]	26/03/05	1,105	1,118	1,104	1,104	+2	+0.18	13,200	-
[8275]	26/03/04	1,110	1,117	1,102	1,102	-8	-0.72	14,800	-
[8275]	26/03/03	1,112	1,119	1,110	1,110	-8	-0.72	12,900	-
[8275]	26/03/02	1,124	1,130	1,118	1,118	-9	-0.80	15,300	-
[8275]	26/02/27	1,114	1,140	1,114	1,127	+12	+1.08	14,000	-
[8275]	26/02/26	1,125	1,129	1,115	1,115	-1	-0.09	13,200	-
[8275]	26/02/25	1,117	1,125	1,116	1,116	0	0.00	10,500	-
[8275]	26/02/24	1,117	1,124	1,116	1,116	0	0.00	5,500	-
[8275]	26/02/20	1,119	1,125	1,115	1,116	-5	-0.45	9,400	-
[8275]	26/02/19	1,119	1,128	1,119	1,121	+1	+0.09	5,400	-
[8275]	26/02/18	1,119	1,131	1,119	1,120	+4	+0.36	6,500	-
[8275]	26/02/17	1,121	1,128	1,116	1,116	-3	-0.27	9,800	-
[8275]	26/02/16	1,127	1,128	1,119	1,119	-8	-0.71	11,800	-
[8275]	26/02/13	1,130	1,145	1,127	1,127	-3	-0.27	10,400	-
[8275]	26/02/12	1,144	1,149	1,129	1,130	-3	-0.26	24,200	-
[8275]	26/02/10	1,142	1,142	1,127	1,133	+4	+0.35	16,700	-
[8275]	26/02/09	1,134	1,140	1,128	1,129	-4	-0.35	11,900	-
[8275]	26/02/06	1,143	1,143	1,131	1,133	-7	-0.61	7,100	-
[8275]	26/02/05	1,135	1,146	1,135	1,140	+5	+0.44	3,500	-
[8275]	26/02/04	1,140	1,145	1,135	1,135	-12	-1.05	7,500	-
[8275]	26/02/03	1,136	1,147	1,136	1,147	+11	+0.97	4,400	-
[8275]	26/02/02	1,150	1,150	1,134	1,136	-6	-0.53	15,000	-
[8275]	26/01/30	1,139	1,143	1,137	1,142	+12	+1.06	6,500	-
[8275]	26/01/29	1,148	1,148	1,130	1,130	-7	-0.62	11,400	-
[8275]	26/01/28	1,151	1,151	1,137	1,137	-14	-1.22	14,300	-
[8275]	26/01/27	1,163	1,163	1,151	1,151	-10	-0.86	12,300	-
[8275]	26/01/26	1,172	1,172	1,161	1,161	-10	-0.85	13,500	-
[8275]	26/01/23	1,182	1,182	1,171	1,171	-5	-0.43	6,800	-
[8275]	26/01/22	1,171	1,178	1,171	1,176	+5	+0.43	4,300	-
[8275]	26/01/21	1,185	1,189	1,171	1,171	-14	-1.18	9,200	-
[8275]	26/01/20	1,207	1,207	1,183	1,185	-13	-1.09	7,000	-
[8275]	26/01/19	1,211	1,211	1,166	1,198	-2	-0.17	22,600	-
[8275]	26/01/16	1,188	1,212	1,187	1,200	+8	+0.67	8,000	-
[8275]	26/01/15	1,192	1,194	1,188	1,192	0	0.00	5,200	-
[8275]	26/01/14	1,181	1,193	1,181	1,192	+11	+0.93	9,400	-
[8275]	26/01/13	1,182	1,190	1,179	1,181	-1	-0.08	11,100	-
[8275]	26/01/09	1,179	1,183	1,179	1,182	+4	+0.34	7,000	-
[8275]	26/01/08	1,179	1,181	1,177	1,178	-1	-0.08	4,800	-
[8275]	26/01/07	1,180	1,182	1,178	1,179	-3	-0.25	5,600	-
[8275]	26/01/06	1,182	1,185	1,180	1,182	+1	+0.08	4,400	-
[8275]	26/01/05	1,184	1,184	1,178	1,181	+1	+0.08	11,600	-
[8275]	25/12/30	1,182	1,185	1,180	1,180	+1	+0.08	5,800	-
[8275]	25/12/29	1,184	1,184	1,178	1,179	-3	-0.25	9,100	-
[8275]	25/12/26	1,181	1,185	1,178	1,182	+1	+0.08	10,500	-
[8275]	25/12/25	1,188	1,188	1,175	1,181	-3	-0.25	8,400	-
[8275]	25/12/24	1,193	1,194	1,184	1,184	-10	-0.84	8,300	-
[8275]	25/12/23	1,195	1,196	1,193	1,194	0	0.00	7,000	-
[8275]	25/12/22	1,199	1,204	1,193	1,194	-10	-0.83	6,100	-
[8275]	25/12/19	1,195	1,204	1,195	1,204	+8	+0.67	5,800	-
[8275]	25/12/18	1,200	1,202	1,194	1,196	-4	-0.33	6,600	-
[8275]	25/12/17	1,194	1,206	1,194	1,200	+6	+0.50	9,100	-
[8275]	25/12/16	1,200	1,204	1,192	1,194	-9	-0.75	10,700	-
[8275]	25/12/15	1,195	1,210	1,192	1,203	+2	+0.17	10,700	-
[8275]	25/12/12	1,198	1,202	1,197	1,201	+8	+0.67	8,200	-
[8275]	25/12/11	1,196	1,200	1,193	1,193	-4	-0.33	8,200	-
[8275]	25/12/10	1,199	1,202	1,195	1,197	-2	-0.17	3,300	-
[8275]	25/12/09	1,192	1,199	1,191	1,199	+4	+0.33	7,900	-
[8275]	25/12/08	1,200	1,206	1,195	1,195	-5	-0.42	5,100	-
[8275]	25/12/05	1,201	1,202	1,195	1,200	0	0.00	2,900	-
[8275]	25/12/04	1,193	1,203	1,193	1,200	+4	+0.33	6,300	-
[8275]	25/12/03	1,202	1,202	1,196	1,196	-10	-0.83	7,700	-
[8275]	25/12/02	1,208	1,209	1,204	1,206	-9	-0.74	4,900	-
[8275]	25/12/01	1,243	1,243	1,213	1,215	-28	-2.25	11,800	-
[8275]	25/11/28	1,234	1,253	1,224	1,243	+11	+0.89	7,500	-
[8275]	25/11/27	1,252	1,252	1,226	1,232	-19	-1.52	7,200	-
[8275]	25/11/26	1,263	1,264	1,237	1,251	-2	-0.16	8,000	-
[8275]	25/11/25	1,238	1,262	1,219	1,253	+18	+1.46	8,400	-
[8275]	25/11/21	1,204	1,235	1,204	1,235	+31	+2.57	6,700	-
[8275]	25/11/20	1,208	1,210	1,202	1,204	+2	+0.17	5,200	-
[8275]	25/11/19	1,200	1,214	1,198	1,202	0	0.00	6,300	-
[8275]	25/11/18	1,202	1,211	1,198	1,202	-4	-0.33	6,800	-
[8275]	25/11/17	1,214	1,216	1,200	1,206	-2	-0.17	8,400	-
[8275]	25/11/14	1,210	1,219	1,205	1,208	-3	-0.25	4,900	-
[8275]	25/11/13	1,208	1,224	1,201	1,211	+1	+0.08	5,300	-
[8275]	25/11/12	1,184	1,211	1,184	1,210	+20	+1.68	8,200	-
[8275]	25/11/11	1,185	1,190	1,171	1,190	+12	+1.02	7,800	-
[8275]	25/11/10	1,170	1,193	1,170	1,178	+8	+0.68	7,000	-
[8275]	25/11/07	1,180	1,187	1,170	1,170	-19	-1.60	7,000	-
[8275]	25/11/06	1,172	1,194	1,170	1,189	+17	+1.45	6,500	-
[8275]	25/11/05	1,191	1,198	1,170	1,172	-18	-1.51	13,400	-
[8275]	25/11/04	1,220	1,220	1,190	1,190	-30	-2.46	17,900	-
[8275]	25/10/31	1,205	1,221	1,186	1,220	+26	+2.18	29,100	-
[8275]	25/10/30	1,267	1,268	1,194	1,194	-73	-5.76	24,900	-
[8275]	25/10/29	1,276	1,287	1,267	1,267	-9	-0.71	4,000	-
[8275]	25/10/28	1,300	1,301	1,274	1,276	-22	-1.69	7,500	-
[8275]	25/10/27	1,286	1,304	1,286	1,298	+21	+1.64	5,200	-
[8275]	25/10/24	1,285	1,286	1,277	1,277	-9	-0.70	2,400	-
[8275]	25/10/23	1,272	1,304	1,269	1,286	+13	+1.02	3,800	-
[8275]	25/10/22	1,277	1,291	1,273	1,273	-4	-0.31	2,300	-
[8275]	25/10/21	1,292	1,295	1,277	1,277	-13	-1.01	3,600	-
[8275]	25/10/20	1,267	1,290	1,267	1,290	+28	+2.22	3,900	-
[8275]	25/10/17	1,271	1,275	1,260	1,262	0	0.00	4,300	-
[8275]	25/10/16	1,262	1,267	1,248	1,262	0	0.00	6,300	-
[8275]	25/10/15	1,254	1,286	1,254	1,262	+21	+1.69	4,500	-
[8275]	25/10/14	1,256	1,269	1,241	1,241	-19	-1.51	12,200	-
[8275]	25/10/10	1,255	1,285	1,251	1,260	-20	-1.56	27,800	-
[8275]	25/10/09	1,287	1,299	1,277	1,280	-10	-0.78	7,300	-
[8275]	25/10/08	1,289	1,314	1,288	1,290	+1	+0.08	2,600	-
[8275]	25/10/07	1,289	1,303	1,283	1,289	-9	-0.69	4,000	-
[8275]	25/10/06	1,317	1,317	1,272	1,298	+17	+1.33	14,400	-
[8275]	25/10/03	1,272	1,304	1,272	1,281	+8	+0.63	8,100	-
[8275]	25/10/02	1,291	1,291	1,273	1,273	-17	-1.32	10,500	-
[8275]	25/10/01	1,344	1,344	1,290	1,290	-55	-4.09	21,900	-
[8275]	25/09/30	1,347	1,370	1,337	1,345	-2	-0.15	16,900	-
[8275]	25/09/29	1,430	1,430	1,340	1,347	-102	-7.04	130,800	-
[8275]	25/09/26	1,443	1,473	1,430	1,449	+6	+0.42	88,400	-
[8275]	25/09/25	1,422	1,443	1,420	1,443	+31	+2.20	31,600	-
[8275]	25/09/24	1,405	1,423	1,405	1,412	+2	+0.14	26,000	-
[8275]	25/09/22	1,404	1,426	1,404	1,410	-9	-0.63	18,600	-
[8275]	25/09/19	1,410	1,419	1,381	1,419	+9	+0.64	20,600	-
[8275]	25/09/18	1,417	1,417	1,400	1,410	-8	-0.56	11,400	-
[8275]	25/09/17	1,420	1,437	1,418	1,418	-6	-0.42	11,600	-
[8275]	25/09/16	1,396	1,430	1,385	1,424	+38	+2.74	15,500	-
[8275]	25/09/12	1,409	1,409	1,386	1,386	-18	-1.28	23,600	-
[8275]	25/09/11	1,413	1,420	1,404	1,404	-9	-0.64	9,700	-
[8275]	25/09/10	1,410	1,424	1,399	1,413	-5	-0.35	7,700	-
[8275]	25/09/09	1,412	1,444	1,400	1,418	+19	+1.36	10,900	-
[8275]	25/09/08	1,413	1,413	1,396	1,399	+6	+0.43	27,800	-
[8275]	25/09/05	1,403	1,415	1,393	1,393	-10	-0.71	5,900	-