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
[8276]	26/10/29	2,562	2,562	2,523	2,555	+6.0	+0.24	155,700	126,362,238,976
[8276]	26/10/28	2,615	2,623	2,549	2,549	-66.0	-2.52	64,100	126,065,491,968
[8276]	26/10/27	2,618	2,628	2,591	2,615	-11.0	-0.42	104,600	129,329,643,520
[8276]	26/10/26	2,585	2,632	2,569	2,626	+31.0	+1.19	84,700	129,873,674,240
[8276]	26/10/23	2,594	2,655	2,586	2,595	+16.0	+0.62	118,000	128,340,508,672
[8276]	26/10/22	2,546	2,587	2,544	2,579	+33.0	+1.30	76,000	127,549,202,432
[8276]	26/10/21	2,556	2,561	2,536	2,546	-10.0	-0.39	101,700	125,917,126,656
[8276]	26/10/20	2,520	2,563	2,520	2,556	+25.0	+0.99	55,800	126,411,694,080
[8276]	26/10/19	2,558	2,577	2,531	2,531	0	+0.00	85,300	125,175,275,520
[8276]	26/10/16	2,516	2,535	2,498	2,531	+15.0	+0.60	123,100	125,175,275,520
[8276]	26/10/15	2,490	2,522	2,472	2,516	+43.0	+1.74	164,300	124,433,416,192
[8276]	26/10/14	2,500	2,506	2,464	2,473	-34.0	-1.36	100,300	122,306,772,992
[8276]	26/10/13	2,519	2,534	2,500	2,507	+15.0	+0.60	87,600	123,988,303,872
[8276]	26/10/09	2,515	2,520	2,492	2,492	-3.0	-0.12	101,400	123,246,452,736
[8276]	26/10/08	2,532	2,532	2,484	2,495	-23.0	-0.91	120,800	123,394,826,240
[8276]	26/10/07	2,521	2,535	2,507	2,518	-9.0	-0.36	95,400	124,532,334,592
[8276]	26/10/06	2,531	2,554	2,525	2,527	-2.0	-0.08	91,900	124,977,446,912
[8276]	26/10/05	2,567	2,567	2,521	2,529	-38.0	-1.48	160,000	125,076,357,120
[8276]	26/10/02	2,538	2,570	2,502	2,567	+3.0	+0.12	151,600	126,950,653,952
[8276]	26/10/01	2,551	2,587	2,504	2,564	-22.0	-0.85	331,000	126,802,288,640
[8276]	26/09/30	2,604	2,604	2,558	2,586	-17.0	-0.65	123,000	127,890,300,928
[8276]	26/09/29	2,630	2,638	2,597	2,603	-39.0	-1.48	105,200	128,731,029,504
[8276]	26/09/28	2,673	2,688	2,628	2,642	-42.0	-1.56	115,500	130,659,770,368
[8276]	26/09/25	2,686	2,691	2,671	2,684	+26.0	+0.98	87,100	132,736,876,544
[8276]	26/09/24	2,684	2,691	2,658	2,658	-34.0	-1.26	96,300	131,451,052,032
[8276]	26/09/18	2,710	2,712	2,687	2,692	-29.0	-1.07	133,700	133,132,517,376
[8276]	26/09/17	2,720	2,735	2,706	2,721	+26.0	+0.96	69,700	134,566,707,200
[8276]	26/09/16	2,745	2,750	2,695	2,695	-30.0	-1.10	77,700	133,280,882,688
[8276]	26/09/15	2,739	2,754	2,725	2,725	+3.0	+0.11	74,400	134,764,527,616
[8276]	26/09/14	2,698	2,734	2,698	2,722	+44.0	+1.64	73,200	134,616,162,304
[8276]	26/09/11	2,654	2,700	2,652	2,678	+9.0	+0.34	90,800	132,440,145,920
[8276]	26/09/10	2,670	2,682	2,650	2,669	-7.0	-0.26	86,100	131,995,049,984
[8276]	26/09/09	2,679	2,698	2,651	2,676	-13.0	-0.48	110,200	132,341,235,712
[8276]	26/09/08	2,683	2,700	2,665	2,689	+28.0	+1.05	75,300	132,984,152,064
[8276]	26/09/07	2,691	2,692	2,661	2,661	-37.0	-1.37	94,000	131,599,417,344
[8276]	26/09/04	2,697	2,722	2,686	2,698	-1.0	-0.04	146,500	133,429,248,000
[8276]	26/09/03	2,688	2,716	2,679	2,699	+11.0	+0.41	87,700	133,478,703,104
[8276]	26/09/02	2,690	2,717	2,675	2,688	+20.0	+0.75	119,800	132,934,696,960
[8276]	26/09/01	2,678	2,703	2,668	2,668	+2.0	+0.08	114,900	131,945,594,880
[8276]	26/08/31	2,700	2,700	2,663	2,666	-21.0	-0.78	109,600	131,846,684,672
[8276]	26/08/28	2,685	2,705	2,675	2,687	-17.0	-0.63	98,200	132,885,241,856
[8276]	26/08/27	2,692	2,723	2,681	2,704	-17.0	-0.62	138,000	133,725,970,432
[8276]	26/08/26	2,723	2,729	2,699	2,721	0	+0.00	131,200	134,566,707,200
[8276]	26/08/25	2,757	2,781	2,717	2,721	-28.0	-1.02	122,000	134,566,707,200
[8276]	26/08/24	2,746	2,777	2,731	2,749	-3.0	-0.11	106,000	135,951,441,920
[8276]	26/08/21	2,696	2,754	2,688	2,752	+43.0	+1.59	118,700	136,099,807,232
[8276]	26/08/20	2,711	2,728	2,663	2,709	+14.0	+0.52	165,900	133,973,245,952
[8276]	26/08/19	2,748	2,748	2,682	2,695	-54.0	-1.96	1,070,700	133,280,882,688
[8276]	26/08/18	2,750	2,781	2,715	2,749	+4.0	+0.15	1,297,300	135,951,441,920
[8276]	26/08/17	2,751	2,769	2,744	2,745	-5	-0.18	335,000	-
[8276]	26/08/14	2,742	2,759	2,716	2,750	+22	+0.81	177,000	-
[8276]	26/08/13	2,716	2,740	2,697	2,728	+15	+0.55	456,000	-
[8276]	26/08/12	2,739	2,739	2,697	2,713	+6	+0.22	527,000	-
[8276]	26/08/10	2,691	2,716	2,675	2,707	+18	+0.67	494,900	-
[8276]	26/08/07	2,683	2,711	2,662	2,689	+38	+1.43	578,300	-
[8276]	26/08/06	2,628	2,664	2,620	2,651	+59	+2.28	394,000	-
[8276]	26/08/05	2,615	2,627	2,573	2,592	-26	-0.99	248,800	-
[8276]	26/08/04	2,682	2,682	2,617	2,618	-58	-2.17	189,000	-
[8276]	26/08/03	2,689	2,689	2,632	2,676	+13	+0.49	216,100	-
[8276]	26/07/31	2,695	2,712	2,659	2,663	-82	-2.99	145,000	-
[8276]	26/07/30	2,743	2,762	2,695	2,745	-7	-0.25	181,600	-
[8276]	26/07/29	2,730	2,777	2,679	2,752	+64	+2.38	162,200	-
[8276]	26/07/28	2,660	2,690	2,649	2,688	+39	+1.47	121,600	-
[8276]	26/07/27	2,599	2,649	2,595	2,649	+63	+2.44	118,500	-
[8276]	26/07/24	2,543	2,589	2,529	2,586	+28	+1.09	62,400	-
[8276]	26/07/23	2,571	2,578	2,549	2,558	-33	-1.27	80,600	-
[8276]	26/07/22	2,581	2,591	2,554	2,591	+2	+0.08	90,200	-
[8276]	26/07/21	2,640	2,648	2,589	2,589	+16	+0.62	111,700	-
[8276]	26/07/17	2,591	2,612	2,573	2,573	+16	+0.63	106,400	-
[8276]	26/07/16	2,563	2,593	2,551	2,557	+6	+0.24	65,500	-
[8276]	26/07/15	2,580	2,580	2,550	2,551	-12	-0.47	58,300	-
[8276]	26/07/14	2,589	2,595	2,563	2,563	+6	+0.23	59,700	-
[8276]	26/07/13	2,558	2,576	2,540	2,557	+6	+0.24	64,900	-
[8276]	26/07/10	2,550	2,555	2,538	2,551	-18	-0.70	73,800	-
[8276]	26/07/09	2,585	2,585	2,555	2,569	-18	-0.70	57,500	-
[8276]	26/07/08	2,585	2,595	2,564	2,587	+4	+0.15	67,700	-
[8276]	26/07/07	2,573	2,606	2,547	2,583	+28	+1.10	69,200	-
[8276]	26/07/06	2,540	2,568	2,530	2,555	+27	+1.07	66,800	-
[8276]	26/07/03	2,547	2,580	2,528	2,528	+2	+0.08	104,500	-
[8276]	26/07/02	2,490	2,537	2,488	2,526	+51	+2.06	106,900	-
[8276]	26/07/01	2,478	2,492	2,450	2,475	-53	-2.10	117,700	-
[8276]	26/06/30	2,544	2,555	2,496	2,528	-3	-0.12	173,900	-
[8276]	26/06/29	2,463	2,532	2,450	2,531	+76	+3.10	147,100	-
[8276]	26/06/26	2,424	2,455	2,366	2,455	-106	-4.14	252,900	-
[8276]	26/06/25	2,560	2,624	2,521	2,561	+28	+1.11	225,900	-
[8276]	26/06/24	2,538	2,552	2,523	2,533	+10	+0.40	93,800	-
[8276]	26/06/23	2,482	2,530	2,475	2,523	+40	+1.61	80,900	-
[8276]	26/06/22	2,520	2,529	2,480	2,483	-55	-2.17	90,300	-
[8276]	26/06/19	2,509	2,538	2,498	2,538	+47	+1.89	156,200	-
[8276]	26/06/18	2,498	2,514	2,470	2,491	-16	-0.64	105,400	-
[8276]	26/06/17	2,545	2,556	2,502	2,507	-10	-0.40	65,900	-
[8276]	26/06/16	2,504	2,532	2,488	2,517	-24	-0.94	95,200	-
[8276]	26/06/15	2,570	2,572	2,540	2,541	-25	-0.97	77,800	-
[8276]	26/06/12	2,551	2,580	2,540	2,566	-8	-0.31	101,200	-
[8276]	26/06/11	2,564	2,574	2,539	2,574	+24	+0.94	84,900	-
[8276]	26/06/10	2,500	2,556	2,500	2,550	+47	+1.88	97,800	-
[8276]	26/06/09	2,510	2,546	2,498	2,503	-41	-1.61	100,600	-
[8276]	26/06/08	2,510	2,544	2,510	2,544	+44	+1.76	97,000	-
[8276]	26/06/05	2,505	2,532	2,495	2,500	+13	+0.52	70,800	-
[8276]	26/06/04	2,491	2,538	2,481	2,487	-21	-0.84	92,500	-
[8276]	26/06/03	2,456	2,512	2,442	2,508	+49	+1.99	117,900	-
[8276]	26/06/02	2,450	2,499	2,428	2,459	-41	-1.64	111,300	-
[8276]	26/06/01	2,500	2,510	2,451	2,500	+5	+0.20	167,100	-
[8276]	26/05/29	2,544	2,572	2,495	2,495	-40	-1.58	255,800	-
[8276]	26/05/28	2,541	2,541	2,502	2,535	+8	+0.32	219,500	-
[8276]	26/05/27	2,536	2,536	2,485	2,527	-30	-1.17	125,500	-
[8276]	26/05/26	2,540	2,571	2,530	2,557	+13	+0.51	84,600	-
[8276]	26/05/25	2,630	2,630	2,528	2,544	-77	-2.94	148,300	-
[8276]	26/05/22	2,630	2,635	2,601	2,621	-24.0	-0.91	87,800	-
[8276]	26/05/21	2,645	2,658	2,636	2,645	+8.0	+0.30	73,000	-
[8276]	26/05/20	2,676	2,683	2,613	2,637	-43.0	-1.60	131,600	-
[8276]	26/05/19	2,643	2,693	2,643	2,680	+67.0	+2.56	88,800	-
[8276]	26/05/18	2,653	2,655	2,602	2,613	-40.0	-1.51	56,600	-
[8276]	26/05/15	2,650	2,658	2,631	2,653	-4.0	-0.15	67,100	-
[8276]	26/05/14	2,652	2,659	2,620	2,657	+16.0	+0.61	49,800	-
[8276]	26/05/13	2,635	2,658	2,619	2,641	+18.0	+0.69	57,600	-
[8276]	26/05/12	2,630	2,644	2,611	2,623	-18.0	-0.68	56,300	-
[8276]	26/05/11	2,591	2,654	2,590	2,641	+35.0	+1.34	91,300	-
[8276]	26/05/08	2,660	2,660	2,577	2,606	-52.0	-1.96	126,800	-
[8276]	26/05/07	2,634	2,666	2,621	2,658	+29.0	+1.10	116,800	-
[8276]	26/05/01	2,652	2,652	2,616	2,629	-34.0	-1.28	72,900	-
[8276]	26/04/30	2,669	2,686	2,636	2,663	0	+0.00	109,800	-
[8276]	26/04/28	2,623	2,663	2,623	2,663	+41.0	+1.56	101,400	-
[8276]	26/04/27	2,624	2,638	2,615	2,622	-9	-0.34	99,600	-
[8276]	26/04/24	2,669	2,669	2,622	2,631	-42	-1.57	96,700	-
[8276]	26/04/23	2,713	2,714	2,658	2,673	-47	-1.73	145,600	-
[8276]	26/04/22	2,745	2,758	2,720	2,720	-35	-1.27	89,300	-
[8276]	26/04/21	2,805	2,809	2,748	2,755	-40	-1.43	106,700	-
[8276]	26/04/20	2,840	2,840	2,793	2,795	-24	-0.85	90,500	-
[8276]	26/04/17	2,801	2,824	2,801	2,819	+14	+0.50	89,500	-
[8276]	26/04/16	2,820	2,839	2,797	2,805	-11	-0.39	84,300	-
[8276]	26/04/15	2,789	2,817	2,785	2,816	+41	+1.48	111,600	-
[8276]	26/04/14	2,818	2,821	2,772	2,775	-44	-1.56	110,700	-
[8276]	26/04/13	2,811	2,849	2,802	2,819	+1	+0.04	142,800	-
[8276]	26/04/10	2,848	2,876	2,814	2,818	-36	-1.26	128,600	-
[8276]	26/04/09	2,882	2,929	2,853	2,854	-30	-1.04	155,200	-
[8276]	26/04/08	2,939	2,959	2,877	2,884	-42	-1.44	243,100	-
[8276]	26/04/07	2,888	2,941	2,888	2,926	+41	+1.42	151,100	-
[8276]	26/04/06	2,908	2,935	2,859	2,885	-22	-0.76	161,500	-
[8276]	26/04/03	2,958	2,977	2,902	2,907	-62	-2.09	181,800	-
[8276]	26/04/02	3,055	3,135	2,919	2,969	-66	-2.17	282,000	-
[8276]	26/04/01	2,990	3,035	2,977	3,035	+69	+2.33	90,600	-
[8276]	26/03/31	2,945	2,972	2,923	2,966	+23	+0.78	98,400	-
[8276]	26/03/30	2,900	2,943	2,878	2,943	-5	-0.17	114,400	-
[8276]	26/03/27	2,989	2,989	2,934	2,948	+7	+0.24	118,300	-
[8276]	26/03/26	2,946	2,948	2,904	2,941	-5	-0.17	86,300	-
[8276]	26/03/25	2,937	2,974	2,931	2,946	+52	+1.80	166,500	-
[8276]	26/03/24	2,836	2,894	2,828	2,894	+74	+2.62	90,000	-
[8276]	26/03/23	2,821	2,842	2,801	2,820	-23	-0.81	110,300	-
[8276]	26/03/19	2,850	2,870	2,842	2,843	-39	-1.35	146,100	-
[8276]	26/03/18	2,850	2,882	2,842	2,882	+44	+1.55	76,600	-
[8276]	26/03/17	2,830	2,849	2,824	2,838	+4	+0.14	67,200	-
[8276]	26/03/16	2,837	2,843	2,800	2,834	-6	-0.21	100,700	-
[8276]	26/03/13	2,842	2,864	2,829	2,840	+4	+0.14	103,900	-
[8276]	26/03/12	2,864	2,864	2,819	2,836	-50	-1.73	88,000	-
[8276]	26/03/11	2,909	2,917	2,878	2,886	-4	-0.14	85,900	-
[8276]	26/03/10	2,882	2,896	2,865	2,890	+26	+0.91	96,700	-
[8276]	26/03/09	2,804	2,876	2,779	2,864	-15	-0.52	134,700	-
[8276]	26/03/06	2,848	2,879	2,827	2,879	+6	+0.21	82,000	-
[8276]	26/03/05	2,907	2,916	2,868	2,873	+28	+0.98	192,000	-
[8276]	26/03/04	2,850	2,889	2,797	2,845	-44	-1.52	158,400	-
[8276]	26/03/03	2,926	2,934	2,883	2,889	-63	-2.13	150,600	-
[8276]	26/03/02	2,972	2,977	2,930	2,952	-53	-1.76	120,500	-
[8276]	26/02/27	3,000	3,005	2,970	3,005	+22	+0.74	149,500	-
[8276]	26/02/26	3,010	3,020	2,972	2,983	-27	-0.90	143,400	-
[8276]	26/02/25	3,070	3,070	3,010	3,010	-55	-1.79	121,900	-
[8276]	26/02/24	3,040	3,080	2,975	3,065	+65	+2.17	183,400	-
[8276]	26/02/20	3,120	3,120	3,000	3,000	-150	-4.76	133,800	-
[8276]	26/02/19	3,180	3,200	3,145	3,150	-55	-1.72	775,500	-
[8276]	26/02/18	3,205	3,250	3,190	3,205	+45	+1.42	1,097,400	-
[8276]	26/02/17	3,160	3,195	3,150	3,160	+5	+0.16	356,500	-
[8276]	26/02/16	3,200	3,200	3,120	3,155	+30	+0.96	426,300	-
[8276]	26/02/13	3,145	3,150	3,105	3,125	+25	+0.81	415,900	-
[8276]	26/02/12	3,075	3,125	3,055	3,100	+40	+1.31	538,900	-
[8276]	26/02/10	3,065	3,065	3,035	3,060	+30	+0.99	184,500	-
[8276]	26/02/09	3,065	3,065	3,025	3,030	-10	-0.33	393,200	-
[8276]	26/02/06	3,065	3,065	3,025	3,040	+10	+0.33	167,400	-
[8276]	26/02/05	3,035	3,050	3,005	3,030	+30	+1.00	253,600	-
[8276]	26/02/04	2,999	3,020	2,980	3,000	+28	+0.94	154,100	-
[8276]	26/02/03	2,950	2,999	2,940	2,972	+17	+0.58	133,300	-
[8276]	26/02/02	2,996	2,996	2,955	2,955	+9	+0.31	125,300	-
[8276]	26/01/30	2,924	2,959	2,907	2,946	+29	+0.99	170,000	-
[8276]	26/01/29	2,905	2,917	2,870	2,917	+11	+0.38	156,000	-
[8276]	26/01/28	2,931	2,932	2,901	2,906	-43	-1.46	111,300	-
[8276]	26/01/27	2,981	2,982	2,945	2,949	-36	-1.21	77,400	-
[8276]	26/01/26	2,986	3,000	2,970	2,985	-1	-0.03	92,400	-
[8276]	26/01/23	3,000	3,020	2,980	2,986	-19	-0.63	82,400	-
[8276]	26/01/22	3,000	3,010	2,979	3,005	-5	-0.17	78,700	-
[8276]	26/01/21	3,080	3,080	3,005	3,010	-70	-2.27	92,400	-
[8276]	26/01/20	3,030	3,085	3,020	3,080	+82	+2.74	122,300	-
[8276]	26/01/19	2,930	3,030	2,919	2,998	+99	+3.41	175,400	-
[8276]	26/01/16	2,890	2,905	2,874	2,899	+1	+0.03	69,600	-
[8276]	26/01/15	2,914	2,927	2,880	2,898	-16	-0.55	83,800	-
[8276]	26/01/14	2,900	2,938	2,896	2,914	+12	+0.41	97,800	-
[8276]	26/01/13	2,883	2,923	2,876	2,902	+22	+0.76	73,300	-
[8276]	26/01/09	2,872	2,887	2,868	2,880	+11	+0.38	71,700	-
[8276]	26/01/08	2,863	2,879	2,860	2,869	-8	-0.28	59,200	-
[8276]	26/01/07	2,859	2,880	2,853	2,877	+9	+0.31	106,900	-
[8276]	26/01/06	2,878	2,888	2,862	2,868	-14	-0.49	79,800	-
[8276]	26/01/05	2,880	2,890	2,857	2,882	-1	-0.03	100,300	-
[8276]	25/12/30	2,873	2,894	2,866	2,883	+21	+0.73	92,600	-
[8276]	25/12/29	2,895	2,902	2,843	2,862	-18	-0.63	116,700	-
[8276]	25/12/26	2,880	2,895	2,846	2,880	+24	+0.84	136,800	-
[8276]	25/12/25	2,995	2,995	2,801	2,856	-97	-3.28	262,500	-
[8276]	25/12/24	2,983	2,997	2,951	2,953	-26	-0.87	87,700	-
[8276]	25/12/23	2,945	2,984	2,938	2,979	+34	+1.15	47,200	-
[8276]	25/12/22	2,989	2,989	2,945	2,945	-43	-1.44	49,600	-
[8276]	25/12/19	2,985	2,996	2,968	2,988	+3	+0.10	84,300	-
[8276]	25/12/18	2,956	2,985	2,939	2,985	+45	+1.53	36,800	-
[8276]	25/12/17	2,965	2,965	2,923	2,940	-17	-0.57	29,900	-
[8276]	25/12/16	2,995	2,995	2,949	2,957	-28	-0.94	42,700	-
[8276]	25/12/15	2,998	3,015	2,964	2,985	-1	-0.03	86,700	-
[8276]	25/12/12	2,985	2,999	2,955	2,986	+34	+1.15	67,800	-
[8276]	25/12/11	2,965	2,990	2,939	2,952	-8	-0.27	75,900	-
[8276]	25/12/10	2,945	2,980	2,938	2,960	+22	+0.75	90,900	-
[8276]	25/12/09	2,939	2,946	2,903	2,938	+8	+0.27	58,300	-
[8276]	25/12/08	2,938	2,950	2,916	2,930	-8	-0.27	70,700	-
[8276]	25/12/05	2,929	2,954	2,918	2,938	+2	+0.07	78,900	-
[8276]	25/12/04	2,900	2,941	2,900	2,936	+29	+1.00	71,300	-
[8276]	25/12/03	2,933	2,933	2,897	2,907	-28	-0.95	77,900	-
[8276]	25/12/02	2,955	2,955	2,921	2,935	-20	-0.68	68,000	-
[8276]	25/12/01	2,992	3,005	2,945	2,955	-35	-1.17	82,000	-
[8276]	25/11/28	2,997	3,015	2,984	2,990	-15	-0.50	85,400	-
[8276]	25/11/27	2,998	3,020	2,987	3,005	+7	+0.23	84,400	-
[8276]	25/11/26	2,995	3,010	2,981	2,998	+32	+1.08	66,500	-
[8276]	25/11/25	3,000	3,000	2,963	2,966	-33	-1.10	72,700	-
[8276]	25/11/21	2,944	2,999	2,944	2,999	+71	+2.42	90,900	-
[8276]	25/11/20	2,920	2,940	2,900	2,928	+10	+0.34	61,100	-
[8276]	25/11/19	2,921	2,936	2,910	2,918	+3	+0.10	52,100	-
[8276]	25/11/18	2,951	2,973	2,915	2,915	-43	-1.45	50,900	-
[8276]	25/11/17	2,925	2,961	2,911	2,958	-7	-0.24	82,900	-
[8276]	25/11/14	2,972	2,975	2,922	2,965	+7	+0.24	82,000	-
[8276]	25/11/13	2,933	2,958	2,928	2,958	+58	+2.00	77,500	-
[8276]	25/11/12	2,890	2,917	2,889	2,900	+25	+0.87	80,900	-
[8276]	25/11/11	2,879	2,883	2,830	2,875	+2	+0.07	84,200	-
[8276]	25/11/10	2,883	2,883	2,851	2,873	+2	+0.07	57,200	-
[8276]	25/11/07	2,850	2,871	2,841	2,871	+39	+1.38	65,500	-
[8276]	25/11/06	2,867	2,889	2,832	2,832	-46	-1.60	101,500	-
[8276]	25/11/05	2,854	2,881	2,841	2,878	+44	+1.55	139,200	-
[8276]	25/11/04	2,828	2,855	2,803	2,834	-2	-0.07	78,600	-
[8276]	25/10/31	2,859	2,863	2,826	2,836	+12	+0.42	80,900	-
[8276]	25/10/30	2,785	2,834	2,784	2,824	+43	+1.55	106,900	-
[8276]	25/10/29	2,835	2,835	2,781	2,781	-63	-2.22	83,400	-
[8276]	25/10/28	2,925	2,925	2,843	2,844	-105	-3.56	114,300	-
[8276]	25/10/27	2,935	2,956	2,914	2,949	+49	+1.69	119,000	-
[8276]	25/10/24	2,937	2,937	2,893	2,900	-44	-1.49	68,200	-
[8276]	25/10/23	2,900	2,958	2,899	2,944	+45	+1.55	62,600	-
[8276]	25/10/22	2,854	2,899	2,851	2,899	+44	+1.54	113,800	-
[8276]	25/10/21	2,850	2,866	2,840	2,855	-4	-0.14	61,800	-
[8276]	25/10/20	2,860	2,882	2,855	2,859	+10	+0.35	101,400	-
[8276]	25/10/17	2,843	2,850	2,821	2,849	+21	+0.74	86,400	-
[8276]	25/10/16	2,844	2,844	2,808	2,828	0	0.00	54,300	-
[8276]	25/10/15	2,819	2,846	2,812	2,828	+27	+0.96	70,500	-
[8276]	25/10/14	2,764	2,809	2,759	2,801	+24	+0.86	96,500	-
[8276]	25/10/10	2,771	2,792	2,750	2,777	-11	-0.39	97,900	-
[8276]	25/10/09	2,810	2,810	2,778	2,788	-18	-0.64	86,600	-
[8276]	25/10/08	2,840	2,876	2,806	2,806	+31	+1.12	145,300	-
[8276]	25/10/07	2,751	2,790	2,749	2,775	+4	+0.14	77,800	-
[8276]	25/10/06	2,791	2,800	2,771	2,771	+20	+0.73	123,100	-
[8276]	25/10/03	2,705	2,788	2,700	2,751	+25	+0.92	141,900	-
[8276]	25/10/02	2,842	2,866	2,680	2,726	-119	-4.18	292,200	-
[8276]	25/10/01	2,900	2,904	2,837	2,845	-63	-2.17	112,200	-
[8276]	25/09/30	2,928	2,928	2,900	2,908	-10	-0.34	60,600	-
[8276]	25/09/29	2,984	2,984	2,918	2,918	-75	-2.51	80,800	-
[8276]	25/09/26	2,948	2,993	2,948	2,993	+55	+1.87	121,900	-
[8276]	25/09/25	2,950	2,953	2,925	2,938	-2	-0.07	64,800	-
[8276]	25/09/24	2,918	2,944	2,896	2,940	+18	+0.62	106,600	-
[8276]	25/09/22	2,884	2,922	2,876	2,922	-12	-0.41	105,000	-
[8276]	25/09/19	2,915	2,953	2,897	2,934	+19	+0.65	250,000	-
[8276]	25/09/18	2,950	2,951	2,895	2,915	-23	-0.78	75,200	-
[8276]	25/09/17	2,949	2,953	2,935	2,938	-24	-0.81	61,700	-
[8276]	25/09/16	2,931	2,970	2,915	2,962	+30	+1.02	86,300	-
[8276]	25/09/12	2,944	2,945	2,914	2,932	+12	+0.41	108,800	-
[8276]	25/09/11	2,905	2,926	2,883	2,920	+12	+0.41	109,300	-
[8276]	25/09/10	2,897	2,922	2,876	2,908	+28	+0.97	107,400	-
[8276]	25/09/09	2,917	2,954	2,880	2,880	-5	-0.17	94,500	-
[8276]	25/09/08	2,888	2,909	2,880	2,885	+8	+0.28	74,700	-
[8276]	25/09/05	2,886	2,886	2,852	2,877	0	0.00	73,600	-