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
[8281]	26/10/29	1,052	1,058	1,044	1,044	-10.0	-0.95	291,000	43,202,727,936
[8281]	26/10/28	1,075	1,087	1,054	1,054	-26.0	-2.41	95,000	43,616,546,816
[8281]	26/10/27	1,098	1,101	1,080	1,080	-23.0	-2.09	81,800	44,692,475,904
[8281]	26/10/26	1,098	1,110	1,091	1,103	+6.0	+0.55	91,500	45,644,263,424
[8281]	26/10/23	1,094	1,114	1,090	1,097	+15.0	+1.39	112,100	45,395,972,096
[8281]	26/10/22	1,079	1,092	1,079	1,082	+2.0	+0.19	65,700	44,775,243,776
[8281]	26/10/21	1,107	1,110	1,080	1,080	-18.0	-1.64	82,800	44,692,475,904
[8281]	26/10/20	1,100	1,111	1,093	1,098	-6.0	-0.54	160,700	45,437,353,984
[8281]	26/10/19	1,103	1,114	1,100	1,104	-4.0	-0.36	104,000	45,685,645,312
[8281]	26/10/16	1,094	1,110	1,087	1,108	+16.0	+1.47	147,200	45,851,172,864
[8281]	26/10/15	1,093	1,106	1,089	1,092	-1.0	-0.09	171,500	45,189,062,656
[8281]	26/10/14	1,095	1,095	1,086	1,093	-2.0	-0.18	67,400	45,230,444,544
[8281]	26/10/13	1,085	1,101	1,085	1,095	+14.0	+1.30	85,400	45,313,208,320
[8281]	26/10/09	1,077	1,089	1,073	1,081	+4.0	+0.37	116,900	44,733,861,888
[8281]	26/10/08	1,062	1,080	1,057	1,077	+11.0	+1.03	122,600	44,568,330,240
[8281]	26/10/07	1,063	1,074	1,062	1,066	-3.0	-0.28	75,600	44,113,129,472
[8281]	26/10/06	1,066	1,079	1,066	1,069	+6.0	+0.56	95,600	44,237,275,136
[8281]	26/10/05	1,067	1,070	1,057	1,063	-11.0	-1.02	121,900	43,988,983,808
[8281]	26/10/02	1,093	1,093	1,068	1,074	-29.0	-2.63	140,800	44,444,184,576
[8281]	26/10/01	1,099	1,108	1,092	1,103	-4.0	-0.36	92,700	45,644,263,424
[8281]	26/09/30	1,108	1,111	1,086	1,107	-4.0	-0.36	139,400	45,809,790,976
[8281]	26/09/29	1,125	1,125	1,102	1,111	-17.0	-1.51	329,800	45,975,318,528
[8281]	26/09/28	1,143	1,144	1,128	1,128	-9.0	-0.79	524,800	46,678,810,624
[8281]	26/09/25	1,139	1,146	1,135	1,137	+4.0	+0.35	238,900	47,051,247,616
[8281]	26/09/24	1,140	1,143	1,133	1,133	-8.0	-0.70	321,900	46,885,720,064
[8281]	26/09/18	1,140	1,147	1,132	1,141	-2.0	-0.17	197,200	47,216,775,168
[8281]	26/09/17	1,131	1,144	1,129	1,143	+17.0	+1.51	201,200	47,299,538,944
[8281]	26/09/16	1,123	1,135	1,123	1,126	+4.0	+0.36	142,500	46,596,046,848
[8281]	26/09/15	1,130	1,133	1,120	1,122	-4.0	-0.36	115,800	46,430,519,296
[8281]	26/09/14	1,108	1,130	1,108	1,126	+23.0	+2.09	161,800	46,596,046,848
[8281]	26/09/11	1,100	1,112	1,089	1,103	+2.0	+0.18	162,100	45,644,263,424
[8281]	26/09/10	1,096	1,109	1,095	1,101	0	+0.00	140,900	45,561,499,648
[8281]	26/09/09	1,110	1,110	1,099	1,101	-13.0	-1.17	124,900	45,561,499,648
[8281]	26/09/08	1,127	1,128	1,111	1,114	-17.0	-1.50	96,000	46,099,464,192
[8281]	26/09/07	1,130	1,142	1,128	1,131	-2.0	-0.18	131,500	46,802,956,288
[8281]	26/09/04	1,133	1,144	1,128	1,133	-1.0	-0.09	116,000	46,885,720,064
[8281]	26/09/03	1,152	1,152	1,134	1,134	-6.0	-0.53	106,800	46,927,101,952
[8281]	26/09/02	1,167	1,167	1,140	1,140	-27.0	-2.31	139,800	47,175,393,280
[8281]	26/09/01	1,160	1,175	1,158	1,167	+7.0	+0.60	143,200	48,292,704,256
[8281]	26/08/31	1,183	1,183	1,160	1,160	-18.0	-1.53	113,100	48,003,031,040
[8281]	26/08/28	1,164	1,184	1,160	1,178	+8.0	+0.68	117,800	48,747,905,024
[8281]	26/08/27	1,171	1,186	1,164	1,170	-6.0	-0.51	78,400	48,416,849,920
[8281]	26/08/26	1,184	1,189	1,170	1,176	-10.0	-0.84	115,700	48,665,141,248
[8281]	26/08/25	1,200	1,206	1,181	1,186	-5.0	-0.42	104,000	49,078,960,128
[8281]	26/08/24	1,215	1,216	1,189	1,191	-21.0	-1.73	93,200	49,285,869,568
[8281]	26/08/21	1,200	1,213	1,200	1,212	+4.0	+0.33	93,400	50,154,893,312
[8281]	26/08/20	1,200	1,214	1,193	1,208	+12.0	+1.00	105,100	49,989,365,760
[8281]	26/08/19	1,211	1,213	1,183	1,196	-4.0	-0.33	181,700	49,492,783,104
[8281]	26/08/18	1,188	1,225	1,176	1,200	0	+0.00	191,500	49,658,310,656
[8281]	26/08/17	1,238	1,244	1,190	1,200	-18	-1.48	262,700	-
[8281]	26/08/14	1,133	1,251	1,119	1,218	+72	+6.28	647,900	-
[8281]	26/08/13	1,140	1,146	1,133	1,146	+9	+0.79	124,500	-
[8281]	26/08/12	1,144	1,146	1,133	1,137	+2	+0.18	102,800	-
[8281]	26/08/10	1,117	1,143	1,103	1,135	+25	+2.25	151,400	-
[8281]	26/08/07	1,090	1,115	1,090	1,110	+25	+2.30	96,400	-
[8281]	26/08/06	1,069	1,087	1,069	1,085	+18	+1.69	57,800	-
[8281]	26/08/05	1,074	1,079	1,067	1,067	-7	-0.65	64,400	-
[8281]	26/08/04	1,089	1,089	1,074	1,074	-15	-1.38	83,700	-
[8281]	26/08/03	1,096	1,100	1,078	1,089	-7	-0.64	104,200	-
[8281]	26/07/31	1,119	1,122	1,096	1,096	-25	-2.23	86,200	-
[8281]	26/07/30	1,126	1,137	1,115	1,121	-17	-1.49	119,700	-
[8281]	26/07/29	1,116	1,147	1,116	1,138	+26	+2.34	123,200	-
[8281]	26/07/28	1,113	1,117	1,107	1,112	-5	-0.45	68,400	-
[8281]	26/07/27	1,103	1,117	1,103	1,117	+17	+1.55	72,800	-
[8281]	26/07/24	1,095	1,103	1,086	1,100	+5	+0.46	31,600	-
[8281]	26/07/23	1,109	1,109	1,091	1,095	-14	-1.26	40,500	-
[8281]	26/07/22	1,103	1,110	1,092	1,109	+1	+0.09	71,800	-
[8281]	26/07/21	1,120	1,132	1,107	1,108	-8	-0.72	96,800	-
[8281]	26/07/17	1,104	1,121	1,099	1,116	+19	+1.73	131,500	-
[8281]	26/07/16	1,096	1,110	1,094	1,097	+2	+0.18	39,200	-
[8281]	26/07/15	1,100	1,101	1,093	1,095	+3	+0.27	41,900	-
[8281]	26/07/14	1,085	1,111	1,085	1,092	+9	+0.83	77,000	-
[8281]	26/07/13	1,100	1,106	1,078	1,083	-8	-0.73	70,000	-
[8281]	26/07/10	1,096	1,098	1,085	1,091	-5	-0.46	71,100	-
[8281]	26/07/09	1,103	1,105	1,093	1,096	-11	-0.99	76,300	-
[8281]	26/07/08	1,122	1,122	1,107	1,107	-8	-0.72	59,400	-
[8281]	26/07/07	1,111	1,124	1,103	1,115	+8	+0.72	133,300	-
[8281]	26/07/06	1,080	1,112	1,080	1,107	+30	+2.79	117,700	-
[8281]	26/07/03	1,068	1,082	1,068	1,077	+9	+0.84	93,800	-
[8281]	26/07/02	1,064	1,076	1,063	1,068	+15	+1.42	79,100	-
[8281]	26/07/01	1,050	1,056	1,042	1,053	+1	+0.10	58,600	-
[8281]	26/06/30	1,059	1,072	1,052	1,052	-19	-1.77	70,000	-
[8281]	26/06/29	1,073	1,078	1,060	1,071	+5	+0.47	106,000	-
[8281]	26/06/26	1,060	1,075	1,059	1,066	+22	+2.11	108,500	-
[8281]	26/06/25	1,035	1,055	1,035	1,044	+12	+1.16	63,500	-
[8281]	26/06/24	1,044	1,044	1,025	1,032	+4	+0.39	59,700	-
[8281]	26/06/23	1,024	1,040	1,018	1,028	+4	+0.39	112,100	-
[8281]	26/06/22	1,040	1,047	1,024	1,024	-14	-1.35	74,400	-
[8281]	26/06/19	1,040	1,048	1,035	1,038	-9	-0.86	59,300	-
[8281]	26/06/18	1,046	1,059	1,038	1,047	-3	-0.29	61,400	-
[8281]	26/06/17	1,056	1,065	1,050	1,050	-3	-0.28	86,700	-
[8281]	26/06/16	1,063	1,069	1,044	1,053	-19	-1.77	100,500	-
[8281]	26/06/15	1,070	1,080	1,061	1,072	+2	+0.19	93,400	-
[8281]	26/06/12	1,055	1,072	1,052	1,070	+15	+1.42	209,900	-
[8281]	26/06/11	1,068	1,073	1,048	1,055	-10	-0.94	66,900	-
[8281]	26/06/10	1,036	1,067	1,036	1,065	+29	+2.80	133,300	-
[8281]	26/06/09	1,035	1,042	1,028	1,036	+5	+0.48	107,500	-
[8281]	26/06/08	1,021	1,038	1,020	1,031	+4	+0.39	95,500	-
[8281]	26/06/05	1,018	1,028	1,018	1,027	+12	+1.18	70,300	-
[8281]	26/06/04	1,015	1,019	999	1,015	0	0.00	94,100	-
[8281]	26/06/03	1,032	1,042	1,006	1,015	-16	-1.55	256,800	-
[8281]	26/06/02	1,029	1,039	1,013	1,031	-3	-0.29	155,600	-
[8281]	26/06/01	1,052	1,052	1,028	1,034	-24	-2.27	102,900	-
[8281]	26/05/29	1,059	1,072	1,058	1,058	+4	+0.38	96,000	-
[8281]	26/05/28	1,048	1,057	1,040	1,054	+10	+0.96	76,000	-
[8281]	26/05/27	1,040	1,049	1,029	1,044	+5	+0.48	77,600	-
[8281]	26/05/26	1,036	1,046	1,028	1,039	-5	-0.48	69,700	-
[8281]	26/05/25	1,055	1,055	1,029	1,044	-12	-1.14	141,100	-
[8281]	26/05/22	1,053	1,059	1,041	1,056	+6.0	+0.57	84,500	-
[8281]	26/05/21	1,044	1,064	1,044	1,050	+6.0	+0.57	121,000	-
[8281]	26/05/20	1,043	1,059	1,035	1,044	-5.0	-0.48	172,200	-
[8281]	26/05/19	1,025	1,050	1,021	1,049	+28.0	+2.74	173,700	-
[8281]	26/05/18	1,000	1,028	990	1,021	+21.0	+2.10	243,600	-
[8281]	26/05/15	966	1,039	960	1,000	+36.0	+3.73	502,700	-
[8281]	26/05/14	966	966	954	964	-2.0	-0.21	120,000	-
[8281]	26/05/13	961	973	957	966	+7.0	+0.73	219,100	-
[8281]	26/05/12	961	966	954	959	-3.0	-0.31	111,700	-
[8281]	26/05/11	970	973	959	962	-2.0	-0.21	96,300	-
[8281]	26/05/08	971	973	962	964	-9.0	-0.92	119,900	-
[8281]	26/05/07	988	993	951	973	-15.0	-1.52	344,100	-
[8281]	26/05/01	996	996	984	988	-5.0	-0.50	100,200	-
[8281]	26/04/30	995	999	986	993	-6.0	-0.60	109,100	-
[8281]	26/04/28	991	999	990	999	+9	+0.91	92,400	-
[8281]	26/04/27	991	998	987	990	-3	-0.30	95,200	-
[8281]	26/04/24	999	1,002	991	993	-4	-0.40	86,300	-
[8281]	26/04/23	1,005	1,005	997	997	-13	-1.29	101,400	-
[8281]	26/04/22	1,022	1,026	1,006	1,010	-10	-0.98	108,400	-
[8281]	26/04/21	1,034	1,037	1,020	1,020	-9	-0.87	78,000	-
[8281]	26/04/20	1,025	1,032	1,020	1,029	+13	+1.28	142,100	-
[8281]	26/04/17	1,015	1,024	1,015	1,016	-2	-0.20	54,100	-
[8281]	26/04/16	1,026	1,028	1,015	1,018	-3	-0.29	78,300	-
[8281]	26/04/15	1,015	1,023	1,013	1,021	+13	+1.29	75,700	-
[8281]	26/04/14	1,009	1,018	1,004	1,008	+5	+0.50	96,600	-
[8281]	26/04/13	1,009	1,013	1,001	1,003	-7	-0.69	124,500	-
[8281]	26/04/10	1,022	1,029	1,008	1,010	-15	-1.46	154,200	-
[8281]	26/04/09	1,045	1,045	1,024	1,025	-18	-1.73	73,000	-
[8281]	26/04/08	1,033	1,044	1,033	1,043	+13	+1.26	103,500	-
[8281]	26/04/07	1,023	1,035	1,023	1,030	+9	+0.88	130,800	-
[8281]	26/04/06	1,015	1,022	1,013	1,021	+5	+0.49	49,100	-
[8281]	26/04/03	1,015	1,021	1,015	1,016	+5	+0.49	55,100	-
[8281]	26/04/02	1,011	1,021	1,003	1,011	0	0.00	85,200	-
[8281]	26/04/01	1,001	1,013	999	1,011	+19	+1.92	176,000	-
[8281]	26/03/31	990	1,004	984	992	+3	+0.30	156,900	-
[8281]	26/03/30	979	990	974	989	-29	-2.85	377,900	-
[8281]	26/03/27	1,015	1,027	1,010	1,018	+5	+0.49	434,500	-
[8281]	26/03/26	1,016	1,020	1,003	1,013	-3	-0.30	241,500	-
[8281]	26/03/25	1,012	1,016	1,009	1,016	+10	+0.99	185,300	-
[8281]	26/03/24	1,006	1,007	997	1,006	+15	+1.51	182,200	-
[8281]	26/03/23	1,000	1,008	987	991	-25	-2.46	467,700	-
[8281]	26/03/19	1,042	1,042	1,015	1,016	-37	-3.51	210,600	-
[8281]	26/03/18	1,046	1,053	1,044	1,053	+9	+0.86	112,000	-
[8281]	26/03/17	1,040	1,048	1,040	1,044	+7	+0.68	77,400	-
[8281]	26/03/16	1,035	1,041	1,031	1,037	+6	+0.58	106,500	-
[8281]	26/03/13	1,040	1,049	1,031	1,031	-14	-1.34	189,500	-
[8281]	26/03/12	1,067	1,067	1,044	1,045	-21	-1.97	184,600	-
[8281]	26/03/11	1,070	1,077	1,066	1,066	-1	-0.09	81,600	-
[8281]	26/03/10	1,077	1,077	1,064	1,067	+5	+0.47	132,600	-
[8281]	26/03/09	1,069	1,069	1,049	1,062	-22	-2.03	310,600	-
[8281]	26/03/06	1,073	1,085	1,070	1,084	+1	+0.09	80,700	-
[8281]	26/03/05	1,078	1,092	1,075	1,083	+25	+2.36	84,200	-
[8281]	26/03/04	1,074	1,077	1,045	1,058	-32	-2.94	175,900	-
[8281]	26/03/03	1,110	1,110	1,090	1,090	-20	-1.80	170,700	-
[8281]	26/03/02	1,113	1,122	1,110	1,110	-12	-1.07	95,000	-
[8281]	26/02/27	1,116	1,126	1,111	1,122	+13	+1.17	97,700	-
[8281]	26/02/26	1,108	1,120	1,108	1,109	+2	+0.18	82,700	-
[8281]	26/02/25	1,115	1,121	1,104	1,107	-7	-0.63	104,400	-
[8281]	26/02/24	1,120	1,123	1,108	1,114	+3	+0.27	71,300	-
[8281]	26/02/20	1,120	1,122	1,106	1,111	-9	-0.80	44,200	-
[8281]	26/02/19	1,118	1,120	1,102	1,120	+2	+0.18	69,900	-
[8281]	26/02/18	1,118	1,123	1,117	1,118	+1	+0.09	57,600	-
[8281]	26/02/17	1,113	1,121	1,107	1,117	+4	+0.36	88,500	-
[8281]	26/02/16	1,100	1,118	1,093	1,113	+2	+0.18	140,700	-
[8281]	26/02/13	1,120	1,168	1,062	1,111	+1	+0.09	707,000	-
[8281]	26/02/12	1,115	1,122	1,110	1,110	0	0.00	103,900	-
[8281]	26/02/10	1,100	1,112	1,100	1,110	+14	+1.28	94,300	-
[8281]	26/02/09	1,093	1,097	1,086	1,096	+4	+0.37	109,400	-
[8281]	26/02/06	1,092	1,092	1,081	1,092	+2	+0.18	59,500	-
[8281]	26/02/05	1,087	1,094	1,084	1,090	+13	+1.21	77,500	-
[8281]	26/02/04	1,080	1,084	1,075	1,077	-5	-0.46	50,600	-
[8281]	26/02/03	1,077	1,086	1,074	1,082	+12	+1.12	62,000	-
[8281]	26/02/02	1,080	1,086	1,070	1,070	-7	-0.65	91,000	-
[8281]	26/01/30	1,066	1,078	1,061	1,077	+14	+1.32	50,700	-
[8281]	26/01/29	1,061	1,064	1,050	1,063	+1	+0.09	61,500	-
[8281]	26/01/28	1,068	1,068	1,054	1,062	-7	-0.65	77,300	-
[8281]	26/01/27	1,077	1,086	1,068	1,069	-11	-1.02	115,500	-
[8281]	26/01/26	1,088	1,088	1,079	1,080	-10	-0.92	97,600	-
[8281]	26/01/23	1,089	1,095	1,086	1,090	+1	+0.09	60,800	-
[8281]	26/01/22	1,081	1,097	1,081	1,089	+8	+0.74	38,800	-
[8281]	26/01/21	1,090	1,090	1,079	1,081	-12	-1.10	80,000	-
[8281]	26/01/20	1,099	1,103	1,092	1,093	-7	-0.64	58,200	-
[8281]	26/01/19	1,102	1,103	1,088	1,100	0	0.00	51,900	-
[8281]	26/01/16	1,109	1,109	1,096	1,100	-3	-0.27	59,700	-
[8281]	26/01/15	1,103	1,109	1,093	1,103	+5	+0.46	66,900	-
[8281]	26/01/14	1,087	1,103	1,085	1,098	+12	+1.10	75,700	-
[8281]	26/01/13	1,094	1,098	1,082	1,086	-4	-0.37	157,800	-
[8281]	26/01/09	1,087	1,094	1,085	1,090	+3	+0.28	70,400	-
[8281]	26/01/08	1,086	1,092	1,077	1,087	+1	+0.09	86,100	-
[8281]	26/01/07	1,077	1,086	1,075	1,086	+11	+1.02	81,300	-
[8281]	26/01/06	1,079	1,080	1,071	1,075	+2	+0.19	105,700	-
[8281]	26/01/05	1,076	1,080	1,064	1,073	+3	+0.28	86,300	-
[8281]	25/12/30	1,073	1,076	1,068	1,070	+4	+0.38	58,900	-
[8281]	25/12/29	1,072	1,072	1,062	1,066	+2	+0.19	70,000	-
[8281]	25/12/26	1,057	1,067	1,056	1,064	+8	+0.76	62,900	-
[8281]	25/12/25	1,057	1,060	1,054	1,056	+1	+0.09	38,500	-
[8281]	25/12/24	1,060	1,064	1,054	1,055	-1	-0.09	53,400	-
[8281]	25/12/23	1,038	1,057	1,036	1,056	+18	+1.73	77,700	-
[8281]	25/12/22	1,042	1,044	1,033	1,038	-4	-0.38	55,900	-
[8281]	25/12/19	1,055	1,058	1,042	1,042	-13	-1.23	129,100	-
[8281]	25/12/18	1,041	1,055	1,038	1,055	+15	+1.44	59,600	-
[8281]	25/12/17	1,042	1,042	1,034	1,040	+2	+0.19	41,200	-
[8281]	25/12/16	1,042	1,047	1,038	1,038	0	0.00	82,700	-
[8281]	25/12/15	1,033	1,043	1,029	1,038	+13	+1.27	76,600	-
[8281]	25/12/12	1,029	1,031	1,023	1,025	+4	+0.39	81,200	-
[8281]	25/12/11	1,038	1,039	1,021	1,021	-17	-1.64	86,400	-
[8281]	25/12/10	1,034	1,039	1,033	1,038	+5	+0.48	41,600	-
[8281]	25/12/09	1,041	1,044	1,029	1,033	-8	-0.77	59,700	-
[8281]	25/12/08	1,035	1,041	1,030	1,041	+14	+1.36	67,600	-
[8281]	25/12/05	1,033	1,036	1,025	1,027	-7	-0.68	78,700	-
[8281]	25/12/04	1,029	1,034	1,026	1,034	+4	+0.39	69,600	-
[8281]	25/12/03	1,041	1,045	1,030	1,030	-11	-1.06	83,400	-
[8281]	25/12/02	1,051	1,051	1,040	1,041	-5	-0.48	58,300	-
[8281]	25/12/01	1,055	1,062	1,046	1,046	-10	-0.95	93,900	-
[8281]	25/11/28	1,053	1,061	1,051	1,056	+3	+0.28	71,700	-
[8281]	25/11/27	1,054	1,058	1,050	1,053	0	0.00	55,600	-
[8281]	25/11/26	1,059	1,073	1,053	1,053	-5	-0.47	70,400	-
[8281]	25/11/25	1,066	1,067	1,056	1,058	-9	-0.84	62,900	-
[8281]	25/11/21	1,049	1,067	1,045	1,067	+17	+1.62	89,000	-
[8281]	25/11/20	1,045	1,055	1,045	1,050	+8	+0.77	73,700	-
[8281]	25/11/19	1,043	1,055	1,042	1,042	-5	-0.48	83,400	-
[8281]	25/11/18	1,041	1,056	1,041	1,047	+3	+0.29	134,300	-
[8281]	25/11/17	1,061	1,069	1,029	1,044	-28	-2.61	233,300	-
[8281]	25/11/14	1,122	1,131	1,055	1,072	-56	-4.96	377,200	-
[8281]	25/11/13	1,111	1,128	1,110	1,128	+20	+1.81	100,500	-
[8281]	25/11/12	1,102	1,116	1,102	1,108	+6	+0.54	50,400	-
[8281]	25/11/11	1,087	1,104	1,087	1,102	+5	+0.46	49,900	-
[8281]	25/11/10	1,089	1,099	1,085	1,097	+12	+1.11	75,700	-
[8281]	25/11/07	1,073	1,088	1,070	1,085	+17	+1.59	81,100	-
[8281]	25/11/06	1,070	1,078	1,064	1,068	-7	-0.65	96,400	-
[8281]	25/11/05	1,088	1,093	1,074	1,075	-18	-1.65	103,400	-
[8281]	25/11/04	1,085	1,098	1,079	1,093	+2	+0.18	87,300	-
[8281]	25/10/31	1,083	1,092	1,080	1,091	+8	+0.74	104,100	-
[8281]	25/10/30	1,085	1,094	1,077	1,083	-2	-0.18	333,800	-
[8281]	25/10/29	1,109	1,109	1,084	1,085	-25	-2.25	140,400	-
[8281]	25/10/28	1,128	1,139	1,108	1,110	-26	-2.29	151,000	-
[8281]	25/10/27	1,139	1,141	1,131	1,136	+1	+0.09	63,500	-
[8281]	25/10/24	1,135	1,141	1,129	1,135	-2	-0.18	106,500	-
[8281]	25/10/23	1,133	1,140	1,131	1,137	-1	-0.09	52,000	-
[8281]	25/10/22	1,123	1,138	1,123	1,138	+15	+1.34	85,000	-
[8281]	25/10/21	1,122	1,128	1,121	1,123	-4	-0.35	55,800	-
[8281]	25/10/20	1,128	1,134	1,122	1,127	+3	+0.27	72,500	-
[8281]	25/10/17	1,111	1,131	1,111	1,124	+7	+0.63	78,000	-
[8281]	25/10/16	1,106	1,117	1,106	1,117	+9	+0.81	69,900	-
[8281]	25/10/15	1,105	1,114	1,102	1,108	+12	+1.09	93,800	-
[8281]	25/10/14	1,095	1,100	1,086	1,096	-10	-0.90	120,300	-
[8281]	25/10/10	1,106	1,112	1,097	1,106	-12	-1.07	111,500	-
[8281]	25/10/09	1,110	1,118	1,099	1,118	+4	+0.36	164,800	-
[8281]	25/10/08	1,115	1,131	1,114	1,114	-16	-1.42	93,500	-
[8281]	25/10/07	1,117	1,130	1,110	1,130	+13	+1.16	99,200	-
[8281]	25/10/06	1,115	1,123	1,105	1,117	+17	+1.55	110,600	-
[8281]	25/10/03	1,107	1,118	1,099	1,100	-19	-1.70	102,500	-
[8281]	25/10/02	1,094	1,121	1,092	1,119	+21	+1.91	148,900	-
[8281]	25/10/01	1,143	1,145	1,095	1,098	-56	-4.85	236,700	-
[8281]	25/09/30	1,153	1,170	1,153	1,154	-6	-0.52	205,900	-
[8281]	25/09/29	1,183	1,183	1,155	1,160	-48	-3.97	361,800	-
[8281]	25/09/26	1,168	1,215	1,164	1,208	+15	+1.26	565,300	-
[8281]	25/09/25	1,186	1,203	1,181	1,193	+6	+0.51	338,400	-
[8281]	25/09/24	1,178	1,194	1,170	1,187	-5	-0.42	300,400	-
[8281]	25/09/22	1,180	1,194	1,178	1,192	+12	+1.02	189,000	-
[8281]	25/09/19	1,182	1,198	1,180	1,180	-1	-0.08	195,000	-
[8281]	25/09/18	1,190	1,197	1,181	1,181	-8	-0.67	142,800	-
[8281]	25/09/17	1,177	1,194	1,176	1,189	+18	+1.54	135,200	-
[8281]	25/09/16	1,162	1,177	1,160	1,171	+6	+0.52	136,000	-
[8281]	25/09/12	1,177	1,177	1,162	1,165	-7	-0.60	104,200	-
[8281]	25/09/11	1,167	1,179	1,165	1,172	+2	+0.17	130,800	-
[8281]	25/09/10	1,177	1,179	1,167	1,170	-5	-0.43	89,600	-
[8281]	25/09/09	1,168	1,180	1,168	1,175	+12	+1.03	155,700	-
[8281]	25/09/08	1,173	1,175	1,156	1,163	+10	+0.87	126,800	-
[8281]	25/09/05	1,153	1,158	1,148	1,153	+5	+0.44	79,900	-