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
[8891]	26/10/29	2,079	2,080	2,065	2,065	-14.0	-0.67	800	5,784,374,784
[8891]	26/10/28	2,051	2,079	1,999	2,079	-4.0	-0.19	7,400	5,823,590,912
[8891]	26/10/27	2,046	2,083	2,046	2,083	+3.0	+0.14	4,300	5,834,795,520
[8891]	26/10/26	2,083	2,083	2,023	2,080	-3.0	-0.14	6,200	5,826,392,064
[8891]	26/10/23	2,030	2,083	2,015	2,083	+15.0	+0.73	4,000	5,834,795,520
[8891]	26/10/22	2,010	2,072	2,003	2,068	+8.0	+0.39	4,900	5,792,778,240
[8891]	26/10/21	2,063	2,063	1,879	2,060	+13.0	+0.64	40,600	5,770,369,024
[8891]	26/10/20	2,030	2,056	2,025	2,047	-3.0	-0.15	2,700	5,733,954,048
[8891]	26/10/19	2,049	2,050	2,001	2,050	+1.0	+0.05	2,600	5,742,357,504
[8891]	26/10/16	2,033	2,049	2,010	2,049	+13.0	+0.64	4,700	5,739,556,352
[8891]	26/10/15	2,025	2,075	2,004	2,036	0	+0.00	8,500	5,703,141,376
[8891]	26/10/14	2,052	2,084	2,033	2,036	-15.0	-0.73	3,500	5,703,141,376
[8891]	26/10/13	2,030	2,090	2,030	2,051	-19.0	-0.92	8,600	5,745,158,656
[8891]	26/10/09	2,048	2,100	2,046	2,070	-2.0	-0.10	2,300	5,798,380,544
[8891]	26/10/08	2,077	2,109	2,051	2,072	-34.0	-1.61	3,100	5,803,982,848
[8891]	26/10/07	2,097	2,112	2,073	2,106	+21.0	+1.01	5,700	5,899,222,016
[8891]	26/10/06	2,108	2,108	2,085	2,085	-23.0	-1.09	2,000	5,840,397,824
[8891]	26/10/05	2,112	2,112	2,083	2,108	+3.0	+0.14	3,000	5,904,824,320
[8891]	26/10/02	2,100	2,131	2,088	2,105	+4.0	+0.19	1,300	5,896,420,864
[8891]	26/10/01	2,129	2,129	2,101	2,101	-23.0	-1.08	2,200	5,885,216,256
[8891]	26/09/30	2,122	2,133	2,098	2,124	0	+0.00	1,900	5,949,642,752
[8891]	26/09/29	2,123	2,131	2,064	2,124	+1.0	+0.05	7,000	5,949,642,752
[8891]	26/09/28	2,124	2,143	2,123	2,123	0	+0.00	6,000	5,946,841,600
[8891]	26/09/25	2,107	2,129	2,105	2,123	+37.0	+1.77	4,900	5,946,841,600
[8891]	26/09/24	2,104	2,111	2,078	2,086	-18.0	-0.86	3,300	5,843,198,976
[8891]	26/09/18	2,068	2,104	2,050	2,104	+36.0	+1.74	4,200	5,893,619,712
[8891]	26/09/17	2,069	2,109	2,016	2,068	-7.0	-0.34	14,000	5,792,778,240
[8891]	26/09/16	2,007	2,098	2,007	2,075	+69.0	+3.44	8,200	5,812,386,304
[8891]	26/09/15	1,990	2,032	1,990	2,006	-9.0	-0.45	3,000	5,619,106,816
[8891]	26/09/14	2,005	2,015	1,982	2,015	+31.0	+1.56	3,400	5,644,317,184
[8891]	26/09/11	1,971	1,995	1,971	1,984	+14.0	+0.71	800	5,557,481,472
[8891]	26/09/10	1,982	1,990	1,969	1,970	-12.0	-0.61	3,400	5,518,265,344
[8891]	26/09/09	1,999	2,007	1,979	1,982	-24.0	-1.20	6,400	5,551,879,168
[8891]	26/09/08	2,031	2,031	1,991	2,006	-25.0	-1.23	3,400	5,619,106,816
[8891]	26/09/07	2,101	2,101	2,000	2,031	-54.0	-2.59	6,600	5,689,135,616
[8891]	26/09/04	2,083	2,111	2,066	2,085	-14.0	-0.67	4,200	5,840,397,824
[8891]	26/09/03	2,099	2,099	2,099	2,099	+1.0	+0.05	200	5,879,613,952
[8891]	26/09/02	2,099	2,100	2,080	2,098	-5.0	-0.24	1,900	5,876,812,800
[8891]	26/09/01	2,072	2,119	2,071	2,103	-19.0	-0.90	4,400	5,890,818,560
[8891]	26/08/31	2,110	2,122	2,105	2,122	+13.0	+0.62	2,900	5,944,040,448
[8891]	26/08/28	2,112	2,133	2,103	2,109	+20.0	+0.96	5,900	5,907,625,472
[8891]	26/08/27	2,119	2,119	2,082	2,089	+14.0	+0.67	1,500	5,851,602,432
[8891]	26/08/26	2,070	2,076	2,070	2,075	+5.0	+0.24	700	5,812,386,304
[8891]	26/08/25	2,095	2,095	2,057	2,070	-23.0	-1.10	4,100	5,798,380,544
[8891]	26/08/24	2,122	2,122	2,089	2,093	-29.0	-1.37	500	5,862,807,040
[8891]	26/08/21	2,109	2,122	2,102	2,122	0	+0.00	700	5,944,040,448
[8891]	26/08/20	2,085	2,144	2,066	2,122	+56.0	+2.71	2,400	5,944,040,448
[8891]	26/08/19	2,093	2,102	2,066	2,066	-27.0	-1.29	1,400	5,787,175,936
[8891]	26/08/18	2,137	2,137	2,087	2,093	-44.0	-2.06	3,600	5,862,807,040
[8891]	26/08/17	2,118	2,139	2,095	2,137	+9	+0.42	4,000	-
[8891]	26/08/14	2,065	2,128	2,063	2,128	+66	+3.20	13,500	-
[8891]	26/08/13	2,062	2,075	2,057	2,062	0	0.00	1,300	-
[8891]	26/08/12	2,070	2,088	2,050	2,062	-6	-0.29	5,300	-
[8891]	26/08/10	2,078	2,100	2,037	2,068	+14	+0.68	14,500	-
[8891]	26/08/07	2,084	2,088	2,003	2,054	-17	-0.82	5,400	-
[8891]	26/08/06	2,066	2,090	2,066	2,071	-1	-0.05	1,000	-
[8891]	26/08/05	2,067	2,088	2,063	2,072	+8	+0.39	4,700	-
[8891]	26/08/04	2,099	2,100	2,061	2,064	-12	-0.58	5,100	-
[8891]	26/08/03	2,113	2,113	2,060	2,076	-37	-1.75	2,000	-
[8891]	26/07/31	2,084	2,113	2,084	2,113	+31	+1.49	1,100	-
[8891]	26/07/30	2,099	2,114	2,082	2,082	-17	-0.81	5,000	-
[8891]	26/07/29	2,109	2,120	2,098	2,099	-10	-0.47	6,400	-
[8891]	26/07/28	2,105	2,109	2,100	2,109	+4	+0.19	1,500	-
[8891]	26/07/27	2,088	2,119	2,087	2,105	+18	+0.86	3,200	-
[8891]	26/07/24	2,100	2,100	2,066	2,087	-18	-0.86	7,000	-
[8891]	26/07/23	2,103	2,140	2,103	2,105	-14	-0.66	6,200	-
[8891]	26/07/22	2,067	2,119	2,067	2,119	+15	+0.71	5,700	-
[8891]	26/07/21	2,005	2,111	2,005	2,104	+95	+4.73	7,400	-
[8891]	26/07/17	2,030	2,045	1,972	2,009	-6	-0.30	9,900	-
[8891]	26/07/16	2,010	2,035	2,010	2,015	-4	-0.20	1,400	-
[8891]	26/07/15	2,045	2,046	2,004	2,019	-19	-0.93	5,900	-
[8891]	26/07/14	2,030	2,050	2,004	2,038	+23	+1.14	7,400	-
[8891]	26/07/13	2,040	2,043	2,015	2,015	-18	-0.89	3,200	-
[8891]	26/07/10	1,996	2,056	1,996	2,033	+8	+0.40	2,700	-
[8891]	26/07/09	2,022	2,025	1,983	2,025	-8	-0.39	7,500	-
[8891]	26/07/08	2,006	2,106	2,006	2,033	+43	+2.16	23,100	-
[8891]	26/07/07	2,004	2,033	1,990	1,990	+9	+0.45	4,300	-
[8891]	26/07/06	1,995	2,013	1,953	1,981	－	－	7,700	-
[8891]	26/07/03	－	－	－	1,988	－	－	0	-
[8891]	26/07/02	1,981	1,988	1,941	1,988	+23	+1.17	1,800	-
[8891]	26/07/01	1,981	2,000	1,951	1,965	-15	-0.76	8,200	-
[8891]	26/06/30	1,948	1,980	1,926	1,980	+51	+2.64	8,800	-
[8891]	26/06/29	1,867	1,955	1,867	1,929	+67	+3.60	8,600	-
[8891]	26/06/26	1,884	1,884	1,862	1,862	-23	-1.22	3,600	-
[8891]	26/06/25	1,897	1,900	1,869	1,885	+17	+0.91	10,300	-
[8891]	26/06/24	1,837	1,939	1,837	1,868	+41	+2.24	21,800	-
[8891]	26/06/23	1,831	1,848	1,821	1,827	-4	-0.22	4,200	-
[8891]	26/06/22	1,841	1,902	1,831	1,831	+1	+0.05	8,000	-
[8891]	26/06/19	1,862	1,862	1,830	1,830	-32	-1.72	900	-
[8891]	26/06/18	1,859	1,865	1,826	1,862	+22	+1.20	6,000	-
[8891]	26/06/17	1,815	1,858	1,815	1,840	+27	+1.49	4,000	-
[8891]	26/06/16	1,848	1,848	1,784	1,813	-37	-2.00	13,500	-
[8891]	26/06/15	1,827	1,872	1,821	1,850	+50	+2.78	14,900	-
[8891]	26/06/12	1,797	1,816	1,782	1,800	+30	+1.69	7,400	-
[8891]	26/06/11	1,786	1,786	1,745	1,770	-36	-1.99	6,300	-
[8891]	26/06/10	1,800	1,806	1,783	1,806	+6	+0.33	2,900	-
[8891]	26/06/09	1,774	1,834	1,774	1,800	+20	+1.12	9,700	-
[8891]	26/06/08	1,741	1,790	1,741	1,780	+12	+0.68	6,800	-
[8891]	26/06/05	1,699	1,770	1,699	1,768	+72	+4.25	4,400	-
[8891]	26/06/04	1,696	1,700	1,650	1,696	0	0.00	14,700	-
[8891]	26/06/03	1,699	1,719	1,687	1,696	+2	+0.12	9,900	-
[8891]	26/06/02	1,711	1,715	1,671	1,694	-25	-1.45	20,800	-
[8891]	26/06/01	1,779	1,779	1,706	1,719	-61	-3.43	13,600	-
[8891]	26/05/29	1,780	1,780	1,751	1,780	-3	-0.17	6,200	-
[8891]	26/05/28	1,765	1,811	1,765	1,783	+52	+3.00	16,500	-
[8891]	26/05/27	1,767	1,767	1,731	1,731	-36	-2.04	12,100	-
[8891]	26/05/26	1,782	1,798	1,758	1,767	+5	+0.28	12,500	-
[8891]	26/05/25	1,770	1,781	1,749	1,762	+10	+0.57	19,800	-
[8891]	26/05/22	1,757	1,763	1,743	1,752	+15.0	+0.86	3,900	-
[8891]	26/05/21	1,755	1,759	1,665	1,737	+1.0	+0.06	30,600	-
[8891]	26/05/20	1,748	1,756	1,736	1,736	-8.0	-0.46	16,600	-
[8891]	26/05/19	1,743	1,767	1,728	1,744	-10.0	-0.57	39,900	-
[8891]	26/05/18	1,812	1,836	1,648	1,754	+11.0	+0.63	108,500	-
[8891]	26/05/15	1,923	1,938	1,663	1,743	-420.0	-19.42	257,800	-
[8891]	26/05/14	2,198	2,210	2,163	2,163	-23.0	-1.05	3,200	-
[8891]	26/05/13	2,221	2,221	2,171	2,186	-50.0	-2.24	10,900	-
[8891]	26/05/12	2,219	2,239	2,216	2,236	+16.0	+0.72	5,800	-
[8891]	26/05/11	2,226	2,274	2,220	2,220	-24.0	-1.07	11,000	-
[8891]	26/05/08	2,280	2,280	2,238	2,244	-36.0	-1.58	9,600	-
[8891]	26/05/07	2,223	2,335	2,220	2,280	+58.0	+2.61	14,000	-
[8891]	26/05/01	2,272	2,272	2,189	2,222	-54.0	-2.37	11,300	-
[8891]	26/04/30	2,321	2,321	2,250	2,276	-59.0	-2.53	3,300	-
[8891]	26/04/28	2,337	2,359	2,290	2,335	+11.0	+0.47	4,900	-
[8891]	26/04/27	2,363	2,385	2,322	2,324	-89	-3.69	7,000	-
[8891]	26/04/24	2,373	2,413	2,345	2,413	+25	+1.05	5,200	-
[8891]	26/04/23	2,420	2,446	2,375	2,388	-43	-1.77	5,700	-
[8891]	26/04/22	2,424	2,432	2,404	2,431	+7	+0.29	5,900	-
[8891]	26/04/21	2,442	2,474	2,400	2,424	+4	+0.17	10,600	-
[8891]	26/04/20	2,464	2,464	2,411	2,420	-24	-0.98	2,800	-
[8891]	26/04/17	2,452	2,487	2,444	2,444	-8	-0.33	1,200	-
[8891]	26/04/16	2,489	2,489	2,442	2,452	-19	-0.77	1,300	-
[8891]	26/04/15	2,471	2,496	2,471	2,471	-6	-0.24	2,300	-
[8891]	26/04/14	2,527	2,527	2,477	2,477	-50	-1.98	4,300	-
[8891]	26/04/13	2,563	2,563	2,495	2,527	-37	-1.44	10,000	-
[8891]	26/04/10	2,571	2,571	2,543	2,564	+43	+1.71	700	-
[8891]	26/04/09	2,579	2,594	2,520	2,521	-44	-1.72	5,400	-
[8891]	26/04/08	2,596	2,596	2,508	2,565	+56	+2.23	12,800	-
[8891]	26/04/07	2,469	2,519	2,404	2,509	+48	+1.95	9,200	-
[8891]	26/04/06	2,460	2,469	2,413	2,461	+1	+0.04	12,400	-
[8891]	26/04/03	2,410	2,460	2,405	2,460	+47	+1.95	9,800	-
[8891]	26/04/02	2,451	2,479	2,408	2,413	-22	-0.90	14,700	-
[8891]	26/04/01	2,426	2,520	2,381	2,435	+55	+2.31	25,300	-
[8891]	26/03/31	2,432	2,443	2,375	2,380	-70	-2.86	5,100	-
[8891]	26/03/30	2,445	2,475	2,420	2,450	-130	-5.04	12,400	-
[8891]	26/03/27	2,607	2,607	2,580	2,580	-23	-0.88	4,900	-
[8891]	26/03/26	2,635	2,635	2,575	2,603	-32	-1.21	9,700	-
[8891]	26/03/25	2,581	2,643	2,581	2,635	+68	+2.65	8,400	-
[8891]	26/03/24	2,597	2,597	2,515	2,567	+20	+0.79	13,400	-
[8891]	26/03/23	2,623	2,647	2,499	2,547	-126	-4.71	18,600	-
[8891]	26/03/19	2,720	2,720	2,630	2,673	-49	-1.80	7,300	-
[8891]	26/03/18	2,695	2,726	2,695	2,722	+27	+1.00	4,600	-
[8891]	26/03/17	2,699	2,724	2,670	2,695	-4	-0.15	4,000	-
[8891]	26/03/16	2,691	2,740	2,655	2,699	0	0.00	9,700	-
[8891]	26/03/13	2,687	2,712	2,668	2,699	-20	-0.74	4,800	-
[8891]	26/03/12	2,737	2,737	2,692	2,719	-57	-2.05	3,800	-
[8891]	26/03/11	2,719	2,784	2,695	2,776	+62	+2.28	8,100	-
[8891]	26/03/10	2,726	2,726	2,663	2,714	+38	+1.42	4,000	-
[8891]	26/03/09	2,671	2,755	2,631	2,676	-80	-2.90	6,700	-
[8891]	26/03/06	2,726	2,798	2,700	2,756	+29	+1.06	6,700	-
[8891]	26/03/05	2,689	2,849	2,663	2,727	+86	+3.26	13,700	-
[8891]	26/03/04	2,708	2,712	2,590	2,641	-101	-3.68	11,800	-
[8891]	26/03/03	2,829	2,829	2,739	2,742	-87	-3.08	20,100	-
[8891]	26/03/02	2,786	2,829	2,761	2,829	+30	+1.07	6,300	-
[8891]	26/02/27	2,765	2,805	2,759	2,799	+35	+1.27	10,000	-
[8891]	26/02/26	2,732	2,764	2,730	2,764	+38	+1.39	18,000	-
[8891]	26/02/25	2,740	2,763	2,726	2,726	-1	-0.04	7,400	-
[8891]	26/02/24	2,719	2,727	2,711	2,727	+1	+0.04	4,400	-
[8891]	26/02/20	2,682	2,726	2,678	2,726	0	0.00	4,000	-
[8891]	26/02/19	2,687	2,740	2,680	2,726	+47	+1.75	7,500	-
[8891]	26/02/18	2,707	2,729	2,621	2,679	-40	-1.47	9,000	-
[8891]	26/02/17	2,670	2,730	2,653	2,719	+49	+1.84	5,500	-
[8891]	26/02/16	2,676	2,692	2,655	2,670	+15	+0.56	11,900	-
[8891]	26/02/13	2,710	2,712	2,653	2,655	-90	-3.28	5,300	-
[8891]	26/02/12	2,744	2,765	2,694	2,745	+12	+0.44	11,600	-
[8891]	26/02/10	2,600	2,733	2,522	2,733	+283	+11.55	31,000	-
[8891]	26/02/09	2,478	2,519	2,440	2,450	-9	-0.37	6,700	-
[8891]	26/02/06	2,468	2,489	2,456	2,459	-10	-0.41	2,700	-
[8891]	26/02/05	2,390	2,492	2,390	2,469	+86	+3.61	9,900	-
[8891]	26/02/04	2,338	2,385	2,330	2,383	+51	+2.19	16,700	-
[8891]	26/02/03	2,307	2,341	2,307	2,332	+27	+1.17	8,900	-
[8891]	26/02/02	2,322	2,329	2,295	2,305	+11	+0.48	4,400	-
[8891]	26/01/30	2,289	2,294	2,285	2,294	+5	+0.22	1,200	-
[8891]	26/01/29	2,282	2,289	2,260	2,289	+3	+0.13	6,200	-
[8891]	26/01/28	2,281	2,309	2,250	2,286	-4	-0.17	9,400	-
[8891]	26/01/27	2,296	2,309	2,283	2,290	-6	-0.26	7,000	-
[8891]	26/01/26	2,310	2,318	2,296	2,296	-14	-0.61	3,300	-
[8891]	26/01/23	2,315	2,323	2,295	2,310	+7	+0.30	2,800	-
[8891]	26/01/22	2,299	2,305	2,280	2,303	+25	+1.10	3,500	-
[8891]	26/01/21	2,318	2,318	2,273	2,278	-42	-1.81	5,500	-
[8891]	26/01/20	2,321	2,329	2,302	2,320	0	0.00	2,500	-
[8891]	26/01/19	2,340	2,340	2,316	2,320	-20	-0.85	3,200	-
[8891]	26/01/16	2,340	2,343	2,308	2,340	+16	+0.69	5,400	-
[8891]	26/01/15	2,286	2,332	2,286	2,324	+45	+1.97	11,700	-
[8891]	26/01/14	2,254	2,281	2,252	2,279	+19	+0.84	4,000	-
[8891]	26/01/13	2,245	2,277	2,235	2,260	+16	+0.71	11,700	-
[8891]	26/01/09	2,229	2,244	2,211	2,244	+27	+1.22	7,000	-
[8891]	26/01/08	2,198	2,217	2,198	2,217	+19	+0.86	4,100	-
[8891]	26/01/07	2,215	2,215	2,196	2,198	-2	-0.09	6,600	-
[8891]	26/01/06	2,190	2,210	2,190	2,200	+10	+0.46	7,300	-
[8891]	26/01/05	2,198	2,198	2,187	2,190	0	0.00	5,500	-
[8891]	25/12/30	2,199	2,203	2,190	2,190	+3	+0.14	1,100	-
[8891]	25/12/29	2,187	2,188	2,187	2,187	0	0.00	1,600	-
[8891]	25/12/26	2,200	2,201	2,185	2,187	-5	-0.23	4,600	-
[8891]	25/12/25	2,181	2,211	2,181	2,192	-8	-0.36	12,200	-
[8891]	25/12/24	2,180	2,205	2,180	2,200	+20	+0.92	2,500	-
[8891]	25/12/23	2,195	2,195	2,169	2,180	-15	-0.68	6,900	-
[8891]	25/12/22	2,187	2,197	2,181	2,195	+2	+0.09	1,900	-
[8891]	25/12/19	2,171	2,199	2,171	2,193	+7	+0.32	4,200	-
[8891]	25/12/18	2,156	2,186	2,155	2,186	+10	+0.46	1,000	-
[8891]	25/12/17	2,179	2,200	2,137	2,176	-24	-1.09	5,600	-
[8891]	25/12/16	2,200	2,200	2,179	2,200	0	0.00	1,300	-
[8891]	25/12/15	2,192	2,200	2,191	2,200	+8	+0.36	2,800	-
[8891]	25/12/12	2,190	2,192	2,169	2,192	+23	+1.06	3,400	-
[8891]	25/12/11	2,158	2,181	2,158	2,169	+12	+0.56	4,600	-
[8891]	25/12/10	2,170	2,176	2,150	2,157	-13	-0.60	4,300	-
[8891]	25/12/09	2,175	2,176	2,157	2,170	-5	-0.23	4,100	-
[8891]	25/12/08	2,198	2,198	2,175	2,175	-11	-0.50	3,600	-
[8891]	25/12/05	2,178	2,216	2,178	2,186	-12	-0.55	1,900	-
[8891]	25/12/04	2,209	2,213	2,189	2,198	-19	-0.86	4,700	-
[8891]	25/12/03	2,217	2,217	2,202	2,217	0	0.00	2,900	-
[8891]	25/12/02	2,228	2,247	2,209	2,217	-11	-0.49	5,000	-
[8891]	25/12/01	2,219	2,229	2,204	2,228	+8	+0.36	5,300	-
[8891]	25/11/28	2,215	2,239	2,195	2,220	+15	+0.68	10,900	-
[8891]	25/11/27	2,200	2,218	2,185	2,205	+5	+0.23	9,900	-
[8891]	25/11/26	2,200	2,221	2,177	2,200	-1	-0.05	4,600	-
[8891]	25/11/25	2,198	2,219	2,197	2,201	+4	+0.18	7,600	-
[8891]	25/11/21	2,155	2,197	2,130	2,197	-3	-0.14	4,200	-
[8891]	25/11/20	2,165	2,200	2,156	2,200	+50	+2.33	4,700	-
[8891]	25/11/19	2,155	2,165	2,144	2,150	-27	-1.24	2,400	-
[8891]	25/11/18	2,186	2,214	2,177	2,177	-28	-1.27	3,900	-
[8891]	25/11/17	2,185	2,217	2,185	2,205	+6	+0.27	4,200	-
[8891]	25/11/14	2,189	2,199	2,176	2,199	-2	-0.09	2,600	-
[8891]	25/11/13	2,237	2,241	2,190	2,201	-36	-1.61	5,300	-
[8891]	25/11/12	2,247	2,294	2,228	2,237	-60	-2.61	10,400	-
[8891]	25/11/11	2,220	2,299	2,206	2,297	+27	+1.19	12,900	-
[8891]	25/11/10	2,195	2,280	2,164	2,270	+91	+4.18	18,600	-
[8891]	25/11/07	2,134	2,238	2,130	2,179	+45	+2.11	11,700	-
[8891]	25/11/06	2,151	2,152	2,129	2,134	-13	-0.61	1,700	-
[8891]	25/11/05	2,158	2,158	2,129	2,147	-20	-0.92	8,100	-
[8891]	25/11/04	2,180	2,188	2,120	2,167	-3	-0.14	7,900	-
[8891]	25/10/31	2,166	2,170	2,135	2,170	+16	+0.74	1,200	-
[8891]	25/10/30	2,163	2,165	2,128	2,154	-13	-0.60	3,300	-
[8891]	25/10/29	2,171	2,171	2,159	2,167	0	0.00	1,200	-
[8891]	25/10/28	2,187	2,187	2,148	2,167	+7	+0.32	3,700	-
[8891]	25/10/27	2,160	2,165	2,157	2,160	+12	+0.56	3,900	-
[8891]	25/10/24	2,170	2,182	2,148	2,148	-27	-1.24	3,200	-
[8891]	25/10/23	2,158	2,175	2,143	2,175	+17	+0.79	6,600	-
[8891]	25/10/22	2,125	2,167	2,124	2,158	+33	+1.55	5,700	-
[8891]	25/10/21	2,139	2,141	2,105	2,125	+3	+0.14	7,100	-
[8891]	25/10/20	2,104	2,128	2,100	2,122	+22	+1.05	5,900	-
[8891]	25/10/17	2,103	2,103	2,100	2,100	-3	-0.14	20,600	-
[8891]	25/10/16	2,100	2,105	2,084	2,103	+3	+0.14	3,700	-
[8891]	25/10/15	2,103	2,107	2,073	2,100	-16	-0.76	10,200	-
[8891]	25/10/14	2,017	2,135	2,017	2,116	+70	+3.42	26,300	-
[8891]	25/10/10	2,084	2,085	2,046	2,046	-39	-1.87	7,600	-
[8891]	25/10/09	2,091	2,095	2,071	2,085	-5	-0.24	4,200	-
[8891]	25/10/08	2,122	2,122	2,062	2,090	-32	-1.51	8,100	-
[8891]	25/10/07	2,133	2,135	2,105	2,122	-5	-0.24	7,500	-
[8891]	25/10/06	2,128	2,131	2,103	2,127	+5	+0.24	9,400	-
[8891]	25/10/03	2,081	2,122	2,080	2,122	+40	+1.92	8,400	-
[8891]	25/10/02	2,113	2,113	2,079	2,082	-31	-1.47	6,600	-
[8891]	25/10/01	2,200	2,200	2,088	2,113	-77	-3.52	20,500	-
[8891]	25/09/30	2,214	2,240	2,171	2,190	-58	-2.58	16,000	-
[8891]	25/09/29	2,277	2,277	2,211	2,248	-22	-0.97	8,800	-
[8891]	25/09/26	2,284	2,284	2,261	2,270	-11	-0.48	2,700	-
[8891]	25/09/25	2,280	2,283	2,258	2,281	+4	+0.18	5,900	-
[8891]	25/09/24	2,315	2,315	2,255	2,277	-25	-1.09	12,000	-
[8891]	25/09/22	2,280	2,307	2,275	2,302	+22	+0.96	24,200	-
[8891]	25/09/19	2,260	2,280	2,245	2,280	+21	+0.93	7,200	-
[8891]	25/09/18	2,240	2,259	2,225	2,259	+12	+0.53	3,000	-
[8891]	25/09/17	2,245	2,260	2,221	2,247	+5	+0.22	4,400	-
[8891]	25/09/16	2,252	2,252	2,222	2,242	-7	-0.31	5,300	-
[8891]	25/09/12	2,228	2,252	2,207	2,249	+2	+0.09	3,100	-
[8891]	25/09/11	2,214	2,248	2,199	2,247	+12	+0.54	12,300	-
[8891]	25/09/10	2,219	2,235	2,215	2,235	+19	+0.86	12,000	-
[8891]	25/09/09	2,196	2,222	2,185	2,216	+20	+0.91	13,500	-
[8891]	25/09/08	2,179	2,197	2,154	2,196	+8	+0.37	12,800	-
[8891]	25/09/05	2,180	2,198	2,176	2,188	+11	+0.51	3,200	-