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
[8892]	26/10/29	1,036	1,051	1,036	1,047	+12.0	+1.16	289,500	100,926,914,560
[8892]	26/10/28	1,060	1,080	1,034	1,035	-19.0	-1.80	554,500	99,245,252,608
[8892]	26/10/27	1,080	1,080	1,054	1,054	-26.0	-2.41	181,800	101,067,153,408
[8892]	26/10/26	1,069	1,080	1,062	1,080	+23.0	+2.18	174,300	103,560,265,728
[8892]	26/10/23	1,047	1,061	1,047	1,057	+12.0	+1.15	128,100	101,354,815,488
[8892]	26/10/22	1,045	1,050	1,043	1,045	-1.0	-0.10	102,900	100,204,150,784
[8892]	26/10/21	1,050	1,054	1,044	1,046	+1.0	+0.10	122,300	100,300,038,144
[8892]	26/10/20	1,061	1,064	1,044	1,045	-23.0	-2.15	166,000	100,204,150,784
[8892]	26/10/19	1,066	1,073	1,062	1,068	+3.0	+0.28	110,400	102,409,601,024
[8892]	26/10/16	1,061	1,067	1,058	1,065	+9.0	+0.85	135,900	102,121,930,752
[8892]	26/10/15	1,051	1,064	1,049	1,056	0	+0.00	232,700	101,258,928,128
[8892]	26/10/14	1,063	1,063	1,048	1,056	-7.0	-0.66	128,400	101,258,928,128
[8892]	26/10/13	1,060	1,067	1,054	1,063	+13.0	+1.24	113,300	101,930,147,840
[8892]	26/10/09	1,053	1,058	1,048	1,050	+2.0	+0.19	123,200	100,683,595,776
[8892]	26/10/08	1,046	1,052	1,031	1,048	+1.0	+0.10	223,300	100,491,812,864
[8892]	26/10/07	1,050	1,057	1,047	1,047	-5.0	-0.48	177,500	100,395,925,504
[8892]	26/10/06	1,053	1,059	1,046	1,052	-1.0	-0.09	177,300	100,875,370,496
[8892]	26/10/05	1,044	1,053	1,040	1,053	+9.0	+0.86	262,100	100,971,257,856
[8892]	26/10/02	1,061	1,061	1,041	1,044	-19.0	-1.79	252,000	100,108,255,232
[8892]	26/10/01	1,075	1,077	1,061	1,063	-13.0	-1.21	228,500	101,930,147,840
[8892]	26/09/30	1,083	1,088	1,056	1,076	-7.0	-0.65	503,700	103,176,708,096
[8892]	26/09/29	1,110	1,112	1,081	1,083	-32.0	-2.87	161,400	103,847,936,000
[8892]	26/09/28	1,120	1,123	1,114	1,115	-3.0	-0.27	173,900	106,916,388,864
[8892]	26/09/25	1,117	1,118	1,108	1,118	+15.0	+1.36	122,300	107,204,050,944
[8892]	26/09/24	1,113	1,117	1,102	1,103	-10.0	-0.90	156,700	105,765,715,968
[8892]	26/09/18	1,125	1,126	1,113	1,113	-16.0	-1.42	140,500	106,724,605,952
[8892]	26/09/17	1,124	1,136	1,120	1,129	+10.0	+0.89	147,600	108,258,836,480
[8892]	26/09/16	1,115	1,124	1,115	1,119	+4.0	+0.36	118,300	107,299,946,496
[8892]	26/09/15	1,113	1,119	1,108	1,115	+5.0	+0.45	175,000	106,916,388,864
[8892]	26/09/14	1,100	1,113	1,100	1,110	+14.0	+1.28	113,300	106,436,943,872
[8892]	26/09/11	1,094	1,102	1,091	1,096	-6.0	-0.54	158,400	105,094,496,256
[8892]	26/09/10	1,101	1,104	1,092	1,102	-5.0	-0.45	93,600	105,669,828,608
[8892]	26/09/09	1,099	1,112	1,091	1,107	+7.0	+0.64	141,700	106,149,273,600
[8892]	26/09/08	1,099	1,110	1,094	1,100	+1.0	+0.09	135,400	105,478,045,696
[8892]	26/09/07	1,105	1,105	1,091	1,099	-2.0	-0.18	201,900	105,382,158,336
[8892]	26/09/04	1,095	1,105	1,091	1,101	+5.0	+0.46	155,400	105,573,941,248
[8892]	26/09/03	1,095	1,102	1,092	1,096	0	+0.00	157,900	105,094,496,256
[8892]	26/09/02	1,105	1,109	1,096	1,096	-20.0	-1.79	210,900	105,094,496,256
[8892]	26/09/01	1,113	1,123	1,106	1,116	-2.0	-0.18	187,100	107,012,276,224
[8892]	26/08/31	1,123	1,127	1,118	1,118	-7.0	-0.62	140,300	107,204,050,944
[8892]	26/08/28	1,126	1,136	1,116	1,125	-6.0	-0.53	161,400	107,875,278,848
[8892]	26/08/27	1,140	1,144	1,125	1,131	-10.0	-0.88	225,400	108,450,611,200
[8892]	26/08/26	1,141	1,153	1,138	1,141	0	+0.00	145,000	109,409,501,184
[8892]	26/08/25	1,144	1,149	1,137	1,141	+3.0	+0.26	151,900	109,409,501,184
[8892]	26/08/24	1,140	1,146	1,132	1,138	-2.0	-0.18	152,500	109,121,839,104
[8892]	26/08/21	1,118	1,140	1,116	1,140	+22.0	+1.97	201,500	109,313,613,824
[8892]	26/08/20	1,105	1,118	1,103	1,118	+21.0	+1.91	188,800	107,204,050,944
[8892]	26/08/19	1,105	1,105	1,092	1,097	-10.0	-0.90	181,300	105,190,383,616
[8892]	26/08/18	1,115	1,115	1,105	1,107	-1.0	-0.09	197,600	106,149,273,600
[8892]	26/08/17	1,107	1,115	1,100	1,108	-3	-0.27	149,000	-
[8892]	26/08/14	1,099	1,112	1,096	1,111	+5	+0.45	174,800	-
[8892]	26/08/13	1,093	1,106	1,085	1,106	+14	+1.28	159,200	-
[8892]	26/08/12	1,096	1,096	1,082	1,092	+4	+0.37	173,800	-
[8892]	26/08/10	1,079	1,095	1,072	1,088	+13	+1.21	137,100	-
[8892]	26/08/07	1,078	1,090	1,075	1,075	0	0.00	100,100	-
[8892]	26/08/06	1,075	1,084	1,069	1,075	+3	+0.28	104,000	-
[8892]	26/08/05	1,073	1,084	1,066	1,072	0	0.00	176,700	-
[8892]	26/08/04	1,068	1,079	1,062	1,072	+4	+0.37	183,500	-
[8892]	26/08/03	1,072	1,072	1,047	1,068	-5	-0.47	364,000	-
[8892]	26/07/31	1,085	1,095	1,072	1,073	-12	-1.11	322,900	-
[8892]	26/07/30	1,105	1,115	1,084	1,085	-30	-2.69	305,300	-
[8892]	26/07/29	1,065	1,116	1,060	1,115	-3	-0.27	546,000	-
[8892]	26/07/28	1,126	1,129	1,112	1,118	+1	+0.09	231,500	-
[8892]	26/07/27	1,100	1,117	1,100	1,117	+20	+1.82	227,700	-
[8892]	26/07/24	1,100	1,100	1,090	1,097	-5	-0.45	161,600	-
[8892]	26/07/23	1,120	1,120	1,096	1,102	-14	-1.25	188,800	-
[8892]	26/07/22	1,120	1,120	1,108	1,116	+2	+0.18	160,100	-
[8892]	26/07/21	1,106	1,120	1,106	1,114	+15	+1.36	152,500	-
[8892]	26/07/17	1,114	1,118	1,098	1,099	-10	-0.90	151,400	-
[8892]	26/07/16	1,117	1,127	1,105	1,109	-6	-0.54	151,800	-
[8892]	26/07/15	1,125	1,130	1,115	1,115	-6	-0.54	110,500	-
[8892]	26/07/14	1,125	1,128	1,117	1,121	0	0.00	130,000	-
[8892]	26/07/13	1,139	1,139	1,111	1,121	+2	+0.18	135,000	-
[8892]	26/07/10	1,120	1,129	1,113	1,119	+7	+0.63	138,100	-
[8892]	26/07/09	1,104	1,118	1,100	1,112	+4	+0.36	125,200	-
[8892]	26/07/08	1,101	1,113	1,098	1,108	+8	+0.73	98,700	-
[8892]	26/07/07	1,109	1,113	1,095	1,100	-6	-0.54	127,200	-
[8892]	26/07/06	1,099	1,106	1,096	1,106	+12	+1.10	104,000	-
[8892]	26/07/03	1,095	1,103	1,090	1,094	+9	+0.83	124,700	-
[8892]	26/07/02	1,080	1,093	1,077	1,085	+11	+1.02	127,700	-
[8892]	26/07/01	1,080	1,082	1,072	1,074	-4	-0.37	122,100	-
[8892]	26/06/30	1,084	1,091	1,077	1,078	-4	-0.37	200,200	-
[8892]	26/06/29	1,071	1,082	1,064	1,082	+19	+1.79	280,500	-
[8892]	26/06/26	1,061	1,070	1,056	1,063	+8	+0.76	138,300	-
[8892]	26/06/25	1,067	1,070	1,055	1,055	+4	+0.38	104,000	-
[8892]	26/06/24	1,056	1,065	1,050	1,051	-5	-0.47	157,200	-
[8892]	26/06/23	1,058	1,067	1,055	1,056	-4	-0.38	189,900	-
[8892]	26/06/22	1,062	1,069	1,056	1,060	-6	-0.56	195,300	-
[8892]	26/06/19	1,071	1,077	1,062	1,066	-5	-0.47	200,500	-
[8892]	26/06/18	1,076	1,086	1,070	1,071	-6	-0.56	143,900	-
[8892]	26/06/17	1,105	1,105	1,077	1,077	-22	-2.00	181,300	-
[8892]	26/06/16	1,105	1,105	1,093	1,099	-11	-0.99	168,800	-
[8892]	26/06/15	1,115	1,123	1,107	1,110	0	0.00	116,800	-
[8892]	26/06/12	1,091	1,110	1,090	1,110	+21	+1.93	231,200	-
[8892]	26/06/11	1,109	1,109	1,087	1,089	-14	-1.27	144,500	-
[8892]	26/06/10	1,095	1,106	1,092	1,103	+12	+1.10	148,900	-
[8892]	26/06/09	1,095	1,102	1,091	1,091	+9	+0.83	115,300	-
[8892]	26/06/08	1,085	1,097	1,077	1,082	-6	-0.55	165,000	-
[8892]	26/06/05	1,069	1,096	1,069	1,088	+22	+2.06	153,800	-
[8892]	26/06/04	1,071	1,075	1,060	1,066	-15	-1.39	157,900	-
[8892]	26/06/03	1,067	1,084	1,066	1,081	+12	+1.12	159,400	-
[8892]	26/06/02	1,067	1,083	1,058	1,069	-8	-0.74	164,100	-
[8892]	26/06/01	1,096	1,096	1,067	1,077	-22	-2.00	547,900	-
[8892]	26/05/29	1,103	1,109	1,087	1,099	-8	-0.72	286,700	-
[8892]	26/05/28	1,103	1,107	1,096	1,107	+3	+0.27	216,400	-
[8892]	26/05/27	1,109	1,109	1,094	1,104	-1	-0.09	157,100	-
[8892]	26/05/26	1,105	1,114	1,093	1,105	-1	-0.09	214,300	-
[8892]	26/05/25	1,111	1,122	1,100	1,106	-5	-0.45	207,500	-
[8892]	26/05/22	1,138	1,138	1,107	1,111	-28.0	-2.46	209,200	-
[8892]	26/05/21	1,133	1,142	1,129	1,139	+17.0	+1.52	216,700	-
[8892]	26/05/20	1,145	1,145	1,104	1,122	-28.0	-2.43	310,200	-
[8892]	26/05/19	1,130	1,159	1,130	1,150	+29.0	+2.59	295,700	-
[8892]	26/05/18	1,118	1,125	1,107	1,121	-4.0	-0.36	338,200	-
[8892]	26/05/15	1,152	1,154	1,124	1,125	-30.0	-2.60	246,400	-
[8892]	26/05/14	1,160	1,160	1,146	1,155	0	+0.00	220,200	-
[8892]	26/05/13	1,171	1,176	1,155	1,155	-16.0	-1.37	172,500	-
[8892]	26/05/12	1,174	1,185	1,166	1,171	+7.0	+0.60	194,800	-
[8892]	26/05/11	1,162	1,168	1,160	1,164	-2.0	-0.17	168,500	-
[8892]	26/05/08	1,171	1,171	1,152	1,166	-5.0	-0.43	170,200	-
[8892]	26/05/07	1,152	1,178	1,150	1,171	+11.0	+0.95	253,100	-
[8892]	26/05/01	1,171	1,176	1,156	1,160	-15.0	-1.28	277,400	-
[8892]	26/04/30	1,175	1,183	1,163	1,175	-20.0	-1.67	292,800	-
[8892]	26/04/28	1,200	1,206	1,179	1,195	-5.0	-0.42	397,900	-
[8892]	26/04/27	1,170	1,223	1,140	1,200	+64	+5.63	1,087,000	-
[8892]	26/04/24	1,137	1,142	1,126	1,136	+7	+0.62	241,900	-
[8892]	26/04/23	1,124	1,131	1,121	1,129	+3	+0.27	144,100	-
[8892]	26/04/22	1,136	1,141	1,123	1,126	-14	-1.23	164,900	-
[8892]	26/04/21	1,146	1,163	1,136	1,140	-3	-0.26	283,000	-
[8892]	26/04/20	1,143	1,148	1,135	1,143	+11	+0.97	219,700	-
[8892]	26/04/17	1,138	1,139	1,128	1,132	-4	-0.35	121,200	-
[8892]	26/04/16	1,142	1,152	1,135	1,136	-5	-0.44	135,100	-
[8892]	26/04/15	1,140	1,149	1,138	1,141	+12	+1.06	162,000	-
[8892]	26/04/14	1,136	1,143	1,121	1,129	-2	-0.18	192,700	-
[8892]	26/04/13	1,126	1,136	1,121	1,131	+4	+0.35	180,500	-
[8892]	26/04/10	1,128	1,138	1,120	1,127	+9	+0.81	163,000	-
[8892]	26/04/09	1,136	1,139	1,118	1,118	-14	-1.24	120,600	-
[8892]	26/04/08	1,130	1,143	1,130	1,132	+10	+0.89	185,400	-
[8892]	26/04/07	1,118	1,128	1,116	1,122	+5	+0.45	127,300	-
[8892]	26/04/06	1,105	1,122	1,102	1,117	+15	+1.36	148,600	-
[8892]	26/04/03	1,120	1,120	1,093	1,102	+5	+0.46	245,100	-
[8892]	26/04/02	1,128	1,135	1,091	1,097	-21	-1.88	539,200	-
[8892]	26/04/01	1,095	1,119	1,089	1,118	+36	+3.33	351,400	-
[8892]	26/03/31	1,084	1,093	1,075	1,082	-1	-0.09	218,400	-
[8892]	26/03/30	1,060	1,083	1,057	1,083	-55	-4.83	561,100	-
[8892]	26/03/27	1,141	1,144	1,135	1,138	+1	+0.09	451,400	-
[8892]	26/03/26	1,146	1,147	1,129	1,137	0	0.00	230,100	-
[8892]	26/03/25	1,132	1,138	1,129	1,137	+17	+1.52	160,100	-
[8892]	26/03/24	1,125	1,127	1,113	1,120	+16	+1.45	151,000	-
[8892]	26/03/23	1,119	1,119	1,098	1,104	-23	-2.04	288,000	-
[8892]	26/03/19	1,139	1,143	1,120	1,127	-8	-0.70	295,900	-
[8892]	26/03/18	1,123	1,136	1,120	1,135	+19	+1.70	235,100	-
[8892]	26/03/17	1,115	1,124	1,106	1,116	+13	+1.18	199,200	-
[8892]	26/03/16	1,102	1,110	1,099	1,103	0	0.00	217,100	-
[8892]	26/03/13	1,100	1,120	1,097	1,103	0	0.00	326,500	-
[8892]	26/03/12	1,117	1,117	1,097	1,103	-14	-1.25	355,600	-
[8892]	26/03/11	1,117	1,126	1,113	1,117	+4	+0.36	182,900	-
[8892]	26/03/10	1,104	1,119	1,097	1,113	+18	+1.64	172,000	-
[8892]	26/03/09	1,075	1,099	1,067	1,095	-9	-0.82	248,200	-
[8892]	26/03/06	1,104	1,109	1,091	1,104	0	0.00	172,400	-
[8892]	26/03/05	1,109	1,117	1,100	1,104	+15	+1.38	230,400	-
[8892]	26/03/04	1,100	1,104	1,078	1,089	-22	-1.98	458,500	-
[8892]	26/03/03	1,141	1,145	1,111	1,111	-36	-3.14	362,000	-
[8892]	26/03/02	1,136	1,148	1,128	1,147	0	0.00	317,500	-
[8892]	26/02/27	1,140	1,148	1,134	1,147	+10	+0.88	329,400	-
[8892]	26/02/26	1,128	1,141	1,127	1,137	+11	+0.98	218,800	-
[8892]	26/02/25	1,127	1,134	1,125	1,126	-1	-0.09	215,300	-
[8892]	26/02/24	1,128	1,134	1,116	1,127	0	0.00	257,000	-
[8892]	26/02/20	1,139	1,139	1,123	1,127	-23	-2.00	194,700	-
[8892]	26/02/19	1,139	1,151	1,128	1,150	+11	+0.97	184,200	-
[8892]	26/02/18	1,144	1,144	1,136	1,139	0	0.00	139,700	-
[8892]	26/02/17	1,140	1,148	1,133	1,139	-2	-0.18	193,700	-
[8892]	26/02/16	1,160	1,163	1,141	1,141	-19	-1.64	333,300	-
[8892]	26/02/13	1,180	1,184	1,157	1,160	-26	-2.19	278,000	-
[8892]	26/02/12	1,188	1,198	1,181	1,186	+1	+0.08	218,900	-
[8892]	26/02/10	1,169	1,188	1,167	1,185	+20	+1.72	174,800	-
[8892]	26/02/09	1,180	1,182	1,164	1,165	0	0.00	205,800	-
[8892]	26/02/06	1,164	1,169	1,160	1,165	+4	+0.34	127,500	-
[8892]	26/02/05	1,172	1,172	1,157	1,161	0	0.00	161,100	-
[8892]	26/02/04	1,144	1,166	1,142	1,161	+19	+1.66	232,500	-
[8892]	26/02/03	1,146	1,156	1,133	1,142	-2	-0.17	273,800	-
[8892]	26/02/02	1,144	1,157	1,130	1,144	-49	-4.11	494,700	-
[8892]	26/01/30	1,195	1,202	1,188	1,193	-2	-0.17	153,000	-
[8892]	26/01/29	1,191	1,196	1,176	1,195	-1	-0.08	194,000	-
[8892]	26/01/28	1,201	1,211	1,194	1,196	-11	-0.91	152,500	-
[8892]	26/01/27	1,212	1,217	1,203	1,207	-14	-1.15	116,300	-
[8892]	26/01/26	1,208	1,230	1,207	1,221	+1	+0.08	155,800	-
[8892]	26/01/23	1,226	1,234	1,218	1,220	-6	-0.49	115,900	-
[8892]	26/01/22	1,214	1,227	1,209	1,226	+18	+1.49	146,800	-
[8892]	26/01/21	1,219	1,225	1,205	1,208	-18	-1.47	195,200	-
[8892]	26/01/20	1,236	1,240	1,222	1,226	-13	-1.05	124,900	-
[8892]	26/01/19	1,244	1,250	1,233	1,239	-3	-0.24	118,100	-
[8892]	26/01/16	1,230	1,244	1,225	1,242	+9	+0.73	144,200	-
[8892]	26/01/15	1,216	1,237	1,210	1,233	+24	+1.99	190,800	-
[8892]	26/01/14	1,220	1,226	1,202	1,209	-2	-0.17	268,900	-
[8892]	26/01/13	1,235	1,242	1,208	1,211	-16	-1.30	296,800	-
[8892]	26/01/09	1,237	1,243	1,223	1,227	+10	+0.82	206,200	-
[8892]	26/01/08	1,250	1,254	1,213	1,217	-34	-2.72	303,400	-
[8892]	26/01/07	1,234	1,267	1,229	1,251	+17	+1.38	499,600	-
[8892]	26/01/06	1,205	1,239	1,205	1,234	+33	+2.75	434,000	-
[8892]	26/01/05	1,188	1,209	1,178	1,201	+13	+1.09	517,500	-
[8892]	25/12/30	1,195	1,209	1,185	1,188	+3	+0.25	355,500	-
[8892]	25/12/29	1,175	1,196	1,168	1,185	+17	+1.46	371,400	-
[8892]	25/12/26	1,170	1,175	1,162	1,168	+8	+0.69	275,900	-
[8892]	25/12/25	1,146	1,163	1,142	1,160	+19	+1.67	204,300	-
[8892]	25/12/24	1,138	1,149	1,132	1,141	-1	-0.09	254,700	-
[8892]	25/12/23	1,126	1,144	1,120	1,142	+23	+2.06	377,100	-
[8892]	25/12/22	1,125	1,140	1,088	1,119	+12	+1.08	500,800	-
[8892]	25/12/19	1,088	1,126	1,086	1,107	+29	+2.69	868,900	-
[8892]	25/12/18	1,044	1,082	1,040	1,078	+39	+3.75	573,900	-
[8892]	25/12/17	1,038	1,039	1,026	1,039	+1	+0.10	185,800	-
[8892]	25/12/16	1,041	1,042	1,034	1,038	-4	-0.38	159,100	-
[8892]	25/12/15	1,022	1,042	1,022	1,042	+20	+1.96	182,900	-
[8892]	25/12/12	1,022	1,027	1,022	1,022	+8	+0.79	97,200	-
[8892]	25/12/11	1,030	1,030	1,014	1,014	-16	-1.55	112,200	-
[8892]	25/12/10	1,018	1,030	1,017	1,030	+12	+1.18	152,600	-
[8892]	25/12/09	1,022	1,022	1,011	1,018	-3	-0.29	133,300	-
[8892]	25/12/08	1,012	1,021	1,008	1,021	+9	+0.89	165,700	-
[8892]	25/12/05	1,016	1,018	1,010	1,012	-5	-0.49	87,600	-
[8892]	25/12/04	1,006	1,020	1,006	1,017	+10	+0.99	96,700	-
[8892]	25/12/03	1,012	1,014	1,007	1,007	-5	-0.49	138,100	-
[8892]	25/12/02	1,027	1,028	1,012	1,012	-18	-1.75	106,400	-
[8892]	25/12/01	1,040	1,042	1,028	1,030	-13	-1.25	130,300	-
[8892]	25/11/28	1,042	1,045	1,038	1,043	+3	+0.29	107,700	-
[8892]	25/11/27	1,035	1,042	1,035	1,040	+6	+0.58	103,600	-
[8892]	25/11/26	1,042	1,044	1,030	1,034	-1	-0.10	223,500	-
[8892]	25/11/25	1,031	1,039	1,026	1,035	+4	+0.39	176,700	-
[8892]	25/11/21	1,012	1,031	1,012	1,031	+21	+2.08	169,800	-
[8892]	25/11/20	1,013	1,015	1,009	1,010	-3	-0.30	94,600	-
[8892]	25/11/19	1,008	1,015	1,008	1,013	+6	+0.60	80,200	-
[8892]	25/11/18	1,017	1,021	1,006	1,007	-14	-1.37	128,900	-
[8892]	25/11/17	1,028	1,032	1,018	1,021	-6	-0.58	98,400	-
[8892]	25/11/14	1,017	1,027	1,013	1,027	+10	+0.98	105,000	-
[8892]	25/11/13	1,019	1,022	1,011	1,017	-3	-0.29	78,400	-
[8892]	25/11/12	1,013	1,021	1,011	1,020	+11	+1.09	103,200	-
[8892]	25/11/11	1,012	1,012	1,002	1,009	-1	-0.10	78,500	-
[8892]	25/11/10	1,005	1,012	1,002	1,010	+6	+0.60	114,400	-
[8892]	25/11/07	1,000	1,004	997	1,004	+4	+0.40	148,000	-
[8892]	25/11/06	1,000	1,008	999	1,000	+3	+0.30	149,200	-
[8892]	25/11/05	1,000	1,005	990	997	-3	-0.30	230,700	-
[8892]	25/11/04	1,000	1,004	996	1,000	-1	-0.10	181,100	-
[8892]	25/10/31	1,010	1,013	1,000	1,001	-6	-0.60	208,000	-
[8892]	25/10/30	1,000	1,007	999	1,007	+8	+0.80	545,000	-
[8892]	25/10/29	1,029	1,032	999	999	-34	-3.29	392,400	-
[8892]	25/10/28	1,033	1,038	1,025	1,033	-11	-1.05	253,200	-
[8892]	25/10/27	1,063	1,065	1,038	1,044	-1	-0.10	401,400	-
[8892]	25/10/24	1,058	1,060	1,040	1,045	-6	-0.57	286,900	-
[8892]	25/10/23	1,043	1,056	1,038	1,051	+10	+0.96	361,000	-
[8892]	25/10/22	1,039	1,042	1,033	1,041	+7	+0.68	153,500	-
[8892]	25/10/21	1,040	1,041	1,029	1,034	-6	-0.58	151,600	-
[8892]	25/10/20	1,040	1,045	1,035	1,040	+9	+0.87	203,100	-
[8892]	25/10/17	1,021	1,033	1,021	1,031	+7	+0.68	130,800	-
[8892]	25/10/16	1,018	1,024	1,017	1,024	+7	+0.69	141,400	-
[8892]	25/10/15	1,015	1,021	1,014	1,017	+4	+0.39	170,800	-
[8892]	25/10/14	995	1,013	993	1,013	+12	+1.20	313,000	-
[8892]	25/10/10	1,007	1,010	1,000	1,001	-13	-1.28	245,800	-
[8892]	25/10/09	1,015	1,019	1,009	1,014	-2	-0.20	260,400	-
[8892]	25/10/08	1,024	1,029	1,014	1,016	-5	-0.49	159,600	-
[8892]	25/10/07	1,026	1,034	1,018	1,021	-5	-0.49	136,500	-
[8892]	25/10/06	1,028	1,028	1,017	1,026	+18	+1.79	206,100	-
[8892]	25/10/03	1,001	1,011	1,001	1,008	+7	+0.70	96,000	-
[8892]	25/10/02	1,010	1,011	997	1,001	-11	-1.09	259,300	-
[8892]	25/10/01	1,028	1,028	1,007	1,012	-20	-1.94	225,400	-
[8892]	25/09/30	1,040	1,042	1,030	1,032	-14	-1.34	171,900	-
[8892]	25/09/29	1,050	1,057	1,041	1,046	-7	-0.66	183,400	-
[8892]	25/09/26	1,038	1,053	1,035	1,053	+15	+1.45	243,100	-
[8892]	25/09/25	1,038	1,044	1,035	1,038	+6	+0.58	126,300	-
[8892]	25/09/24	1,032	1,039	1,028	1,032	0	0.00	134,300	-
[8892]	25/09/22	1,034	1,041	1,032	1,032	-2	-0.19	107,000	-
[8892]	25/09/19	1,036	1,041	1,022	1,034	-1	-0.10	305,500	-
[8892]	25/09/18	1,030	1,036	1,027	1,035	+7	+0.68	153,500	-
[8892]	25/09/17	1,045	1,045	1,028	1,028	-19	-1.81	233,500	-
[8892]	25/09/16	1,035	1,052	1,035	1,047	+12	+1.16	218,500	-
[8892]	25/09/12	1,036	1,040	1,035	1,035	-2	-0.19	182,300	-
[8892]	25/09/11	1,042	1,042	1,032	1,037	-4	-0.38	171,700	-
[8892]	25/09/10	1,047	1,048	1,041	1,041	-6	-0.57	101,900	-
[8892]	25/09/09	1,048	1,052	1,042	1,047	0	0.00	135,500	-
[8892]	25/09/08	1,039	1,048	1,039	1,047	+10	+0.96	150,800	-
[8892]	25/09/05	1,037	1,040	1,029	1,037	+3	+0.29	146,500	-