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
[8914]	26/10/29	789	807	769	771	-9	-1.153846	336,000	39,234,199,552
[8914]	26/10/28	826	833	775	780	-43	-5.224787	366,600	39,692,185,600
[8914]	26/10/27	839	839	814	823	-27	-3.176471	129,500	41,880,342,528
[8914]	26/10/26	850	858	840	850	0	0	85,500	43,254,304,768
[8914]	26/10/23	826	853	822	850	+29	+3.532278	104,700	43,254,304,768
[8914]	26/10/22	845	850	818	821	-30	-3.525264	67,600	41,778,569,216
[8914]	26/10/21	836	853	833	851	+22	+2.6538	57,200	43,305,189,376
[8914]	26/10/20	848	848	829	829	-20	-2.355713	35,700	42,185,666,560
[8914]	26/10/19	852	861	845	849	-8	-0.933489	48,700	43,203,416,064
[8914]	26/10/16	841	865	841	857	+12	+1.420118	89,300	43,610,517,504
[8914]	26/10/15	835	857	830	845	+6	+0.715137	86,800	42,999,865,344
[8914]	26/10/14	850	856	839	839	-4	-0.474496	63,000	42,694,541,312
[8914]	26/10/13	854	854	842	843	-12	-1.403509	57,000	42,898,092,032
[8914]	26/10/09	836	855	833	855	+16	+1.907032	87,200	43,508,740,096
[8914]	26/10/08	837	845	823	839	+6	+0.720288	291,300	42,694,541,312
[8914]	26/10/07	831	837	823	833	+11	+1.3382	115,900	42,389,217,280
[8914]	26/10/06	831	839	820	822	-3	-0.363636	90,200	41,829,457,920
[8914]	26/10/05	839	850	818	825	-5	-0.60241	103,800	41,982,119,936
[8914]	26/10/02	837	840	830	830	-17	-2.007084	66,500	42,236,555,264
[8914]	26/10/01	855	860	847	847	-15	-1.740139	53,100	43,101,642,752
[8914]	26/09/30	856	866	850	862	+1	+0.116144	50,200	43,864,952,832
[8914]	26/09/29	881	882	856	861	-18	-2.047782	71,700	43,814,064,128
[8914]	26/09/28	892	895	878	879	-14	-1.567749	70,300	44,730,040,320
[8914]	26/09/25	905	908	890	893	-2	-0.223464	40,000	45,442,461,696
[8914]	26/09/24	883	903	882	895	+16	+1.82025	73,700	45,544,239,104
[8914]	26/09/18	875	883	873	879	+1	+0.113895	48,800	44,730,040,320
[8914]	26/09/17	870	888	870	878	+3	+0.342857	83,800	44,679,151,616
[8914]	26/09/16	879	881	866	875	-5	-0.568182	53,500	44,526,489,600
[8914]	26/09/15	872	883	872	880	+3	+0.342075	37,000	44,780,924,928
[8914]	26/09/14	858	877	854	877	+20	+2.333722	43,800	44,628,262,912
[8914]	26/09/11	870	880	855	857	-18	-2.057143	81,300	43,610,517,504
[8914]	26/09/10	884	884	872	875	-9	-1.0181	38,700	44,526,489,600
[8914]	26/09/09	896	896	878	884	-14	-1.55902	95,500	44,984,475,648
[8914]	26/09/08	908	908	897	898	-7	-0.773481	39,700	45,696,901,120
[8914]	26/09/07	906	917	897	905	-1	-0.110375	77,900	46,053,109,760
[8914]	26/09/04	894	912	889	906	+12	+1.342282	65,500	46,103,998,464
[8914]	26/09/03	906	906	891	894	-11	-1.21547	59,600	45,493,350,400
[8914]	26/09/02	925	925	904	905	-20	-2.162162	73,000	46,053,109,760
[8914]	26/09/01	935	941	922	925	-15	-1.595745	54,600	47,070,859,264
[8914]	26/08/31	957	957	931	940	-8	-0.843882	74,100	47,834,169,344
[8914]	26/08/28	950	958	941	948	0	0	58,500	48,241,270,784
[8914]	26/08/27	953	963	941	948	-8	-0.83682	62,000	48,241,270,784
[8914]	26/08/26	966	968	952	956	-9	-0.932642	41,600	48,648,368,128
[8914]	26/08/25	983	983	961	965	-10	-1.025641	95,100	49,106,358,272
[8914]	26/08/24	944	987	944	975	+43	+4.613734	238,600	49,615,228,928
[8914]	26/08/21	923	937	923	932	0	0	49,700	47,427,072,000
[8914]	26/08/20	898	938	898	932	+34	+3.786192	94,800	47,427,072,000
[8914]	26/08/19	905	909	890	898	-7	-0.773481	91,100	45,696,901,120
[8914]	26/08/18	924	933	904	905	-15	-1.630435	88,100	46,053,109,760
[8914]	26/08/17	918	950	912	920	-8	-0.862069	212,300	-
[8914]	26/08/14	937	948	922	928	-21	-2.212856	127,900	-
[8914]	26/08/13	920	949	914	949	+30	+3.264418	114,600	-
[8914]	26/08/12	918	939	906	919	+8	+0.878156	167,800	-
[8914]	26/08/10	900	918	885	911	+11	+1.222222	150,900	-
[8914]	26/08/07	922	931	896	900	-27	-2.912621	144,800	-
[8914]	26/08/06	922	930	911	927	+5	+0.542299	87,700	-
[8914]	26/08/05	920	922	883	922	-7	-0.753498	161,200	-
[8914]	26/08/04	959	962	926	929	-31	-3.229167	111,800	-
[8914]	26/08/03	982	982	936	960	-37	-3.711133	128,300	-
[8914]	26/07/31	1,000	1,000	974	997	-10	-0.993049	119,200	-
[8914]	26/07/30	1,030	1,074	998	1,007	+2	+0.199005	287,000	-
[8914]	26/07/29	964	1,014	938	1,005	+52	+5.456453	423,400	-
[8914]	26/07/28	958	958	931	953	+10	+1.060445	162,900	-
[8914]	26/07/27	917	943	910	943	+14	+1.506997	129,000	-
[8914]	26/07/24	937	964	924	929	-23	-2.415966	140,900	-
[8914]	26/07/23	902	952	885	952	+65	+7.328072	201,100	-
[8914]	26/07/22	907	915	881	887	-16	-1.771872	88,800	-
[8914]	26/07/21	900	909	884	903	+9	+1.006711	125,500	-
[8914]	26/07/17	897	908	881	894	+12	+1.360544	133,100	-
[8914]	26/07/16	871	888	865	882	-2	-0.226244	96,600	-
[8914]	26/07/15	889	889	867	884	+10	+1.144165	118,600	-
[8914]	26/07/14	872	880	852	874	+17	+1.983664	145,900	-
[8914]	26/07/13	855	862	849	857	-7	-0.810185	105,600	-
[8914]	26/07/10	874	874	848	864	-2	-0.230947	236,900	-
[8914]	26/07/09	812	909	810	866	+62	+7.711443	721,900	-
[8914]	26/07/08	809	810	796	804	-8	-0.985222	167,600	-
[8914]	26/07/07	812	842	809	812	+3	+0.370828	93,800	-
[8914]	26/07/06	811	823	803	809	-8	-0.979192	148,200	-
[8914]	26/07/03	806	817	803	817	+8	+0.988875	127,800	-
[8914]	26/07/02	808	827	805	809	-5	-0.614251	59,500	-
[8914]	26/07/01	821	821	804	814	-7	-0.852619	158,100	-
[8914]	26/06/30	829	840	818	821	-6	-0.725514	99,100	-
[8914]	26/06/29	830	835	817	827	-16	-1.897983	137,500	-
[8914]	26/06/26	841	844	831	843	-11	-1.288056	180,500	-
[8914]	26/06/25	819	855	810	854	+44	+5.432099	140,500	-
[8914]	26/06/24	838	839	809	810	-27	-3.225806	170,600	-
[8914]	26/06/23	868	868	830	837	-24	-2.787456	211,200	-
[8914]	26/06/22	890	894	854	861	-35	-3.90625	134,400	-
[8914]	26/06/19	903	903	886	896	-2	-0.222717	51,100	-
[8914]	26/06/18	907	911	887	898	-5	-0.55371	42,200	-
[8914]	26/06/17	882	909	882	903	+21	+2.380952	54,600	-
[8914]	26/06/16	888	888	871	882	-6	-0.675676	57,700	-
[8914]	26/06/15	893	905	881	888	-5	-0.55991	41,900	-
[8914]	26/06/12	892	893	862	893	+16	+1.824401	101,600	-
[8914]	26/06/11	900	902	875	877	-23	-2.555556	96,000	-
[8914]	26/06/10	892	912	892	900	+10	+1.123596	40,200	-
[8914]	26/06/09	885	895	878	890	+11	+1.251422	64,500	-
[8914]	26/06/08	879	890	870	879	-8	-0.901917	86,800	-
[8914]	26/06/05	890	902	884	887	-2	-0.224972	96,100	-
[8914]	26/06/04	932	932	880	889	-49	-5.223881	134,100	-
[8914]	26/06/03	958	961	935	938	-21	-2.189781	57,800	-
[8914]	26/06/02	943	964	940	959	+16	+1.696713	112,500	-
[8914]	26/06/01	970	972	938	943	-21	-2.178423	85,400	-
[8914]	26/05/29	977	983	964	964	-6	-0.618557	59,100	-
[8914]	26/05/28	970	977	967	970	0	0	36,600	-
[8914]	26/05/27	970	972	963	970	0	0	41,900	-
[8914]	26/05/26	971	979	967	970	-5	-0.512821	47,300	-
[8914]	26/05/25	983	985	967	975	+2	+0.20555	52,800	-
[8914]	26/05/22	960	976	956	973	+28	+2.962963	52,000	-
[8914]	26/05/21	946	964	943	945	0	0	43,200	-
[8914]	26/05/20	944	947	935	945	+2	+0.212089	49,200	-
[8914]	26/05/19	938	955	938	943	+7	+0.747863	82,400	-
[8914]	26/05/18	959	964	933	936	-16	-1.680672	75,800	-
[8914]	26/05/15	946	968	946	952	0	0	56,600	-
[8914]	26/05/14	967	971	952	952	-23	-2.358974	53,300	-
[8914]	26/05/13	960	982	960	975	+18	+1.880878	58,000	-
[8914]	26/05/12	997	998	940	957	-41	-4.108216	167,000	-
[8914]	26/05/11	1,003	1,010	997	998	-4	-0.399202	62,500	-
[8914]	26/05/08	1,022	1,023	1,000	1,002	-18	-1.764706	57,000	-
[8914]	26/05/07	1,042	1,044	1,020	1,020	+8	+0.790514	77,200	-
[8914]	26/05/01	1,010	1,027	1,005	1,012	+7	+0.696517	70,500	-
[8914]	26/04/30	1,043	1,049	998	1,005	-35	-3.365385	189,200	-
[8914]	26/04/28	1,091	1,121	1,006	1,040	-53	-4.849039	254,500	-
[8914]	26/04/27	1,103	1,103	1,086	1,093	-4	-0.364631	63,700	-
[8914]	26/04/24	1,090	1,101	1,078	1,097	+7	+0.642202	79,800	-
[8914]	26/04/23	1,072	1,092	1,063	1,090	+18	+1.679104	97,100	-
[8914]	26/04/22	1,075	1,084	1,064	1,072	-10	-0.924214	44,300	-
[8914]	26/04/21	1,100	1,119	1,073	1,082	-30	-2.697842	99,700	-
[8914]	26/04/20	1,129	1,129	1,105	1,112	-8	-0.714286	64,900	-
[8914]	26/04/17	1,105	1,126	1,093	1,120	+5	+0.44843	107,500	-
[8914]	26/04/16	1,142	1,145	1,115	1,115	-25	-2.192982	54,700	-
[8914]	26/04/15	1,145	1,154	1,130	1,140	-5	-0.436681	51,100	-
[8914]	26/04/14	1,142	1,147	1,125	1,145	-4	-0.348129	55,800	-
[8914]	26/04/13	1,140	1,153	1,123	1,149	+27	+2.406417	155,000	-
[8914]	26/04/10	1,131	1,136	1,116	1,122	-8	-0.707965	30,500	-
[8914]	26/04/09	1,143	1,143	1,121	1,130	-13	-1.137358	83,700	-
[8914]	26/04/08	1,118	1,143	1,117	1,143	+40	+3.626473	56,800	-
[8914]	26/04/07	1,089	1,108	1,089	1,103	+22	+2.035153	55,800	-
[8914]	26/04/06	1,071	1,084	1,053	1,081	+7	+0.651769	72,500	-
[8914]	26/04/03	1,092	1,099	1,069	1,074	-9	-0.831025	64,500	-
[8914]	26/04/02	1,100	1,116	1,080	1,083	-17	-1.545455	55,100	-
[8914]	26/04/01	1,080	1,100	1,080	1,100	+34	+3.189493	61,700	-
[8914]	26/03/31	1,110	1,125	1,066	1,066	-14	-1.296296	84,700	-
[8914]	26/03/30	1,074	1,089	1,043	1,080	-24	-2.173913	205,500	-
[8914]	26/03/27	1,101	1,117	1,101	1,104	0	0	82,300	-
[8914]	26/03/26	1,145	1,151	1,101	1,104	-41	-3.580786	89,000	-
[8914]	26/03/25	1,150	1,151	1,142	1,145	+11	+0.970018	61,100	-
[8914]	26/03/24	1,161	1,161	1,126	1,134	+23	+2.070207	108,300	-
[8914]	26/03/23	1,171	1,171	1,103	1,111	-90	-7.493755	163,400	-
[8914]	26/03/19	1,240	1,240	1,201	1,201	-39	-3.145161	75,600	-
[8914]	26/03/18	1,230	1,242	1,223	1,240	+5	+0.404858	44,400	-
[8914]	26/03/17	1,239	1,264	1,227	1,235	+4	+0.324939	59,000	-
[8914]	26/03/16	1,272	1,272	1,221	1,231	-42	-3.299293	129,600	-
[8914]	26/03/13	1,279	1,304	1,273	1,273	-26	-2.00154	89,100	-
[8914]	26/03/12	1,316	1,316	1,287	1,299	-22	-1.665405	104,400	-
[8914]	26/03/11	1,327	1,335	1,317	1,321	+1	+0.075758	114,800	-
[8914]	26/03/10	1,311	1,323	1,304	1,320	+16	+1.226994	70,400	-
[8914]	26/03/09	1,273	1,309	1,268	1,304	-14	-1.062215	131,700	-
[8914]	26/03/06	1,303	1,323	1,303	1,318	+18	+1.384615	154,900	-
[8914]	26/03/05	1,290	1,305	1,277	1,300	+38	+3.011094	132,800	-
[8914]	26/03/04	1,260	1,280	1,230	1,262	-15	-1.174628	219,100	-
[8914]	26/03/03	1,302	1,308	1,277	1,277	-5	-0.390016	151,300	-
[8914]	26/03/02	1,268	1,284	1,248	1,282	-1	-0.077942	145,400	-
[8914]	26/02/27	1,275	1,287	1,254	1,283	+12	+0.944138	157,900	-
[8914]	26/02/26	1,230	1,274	1,226	1,271	+49	+4.00982	177,800	-
[8914]	26/02/25	1,201	1,227	1,199	1,222	+16	+1.3267	151,700	-
[8914]	26/02/24	1,200	1,210	1,199	1,206	+6	+0.5	57,000	-
[8914]	26/02/20	1,195	1,210	1,187	1,200	+8	+0.671141	109,900	-
[8914]	26/02/19	1,168	1,192	1,165	1,192	+27	+2.317597	66,100	-
[8914]	26/02/18	1,160	1,172	1,158	1,165	+4	+0.344531	64,800	-
[8914]	26/02/17	1,160	1,194	1,156	1,161	+3	+0.259067	137,600	-
[8914]	26/02/16	1,128	1,160	1,127	1,158	+45	+4.043127	167,200	-
[8914]	26/02/13	1,122	1,131	1,100	1,113	0	0	155,500	-
[8914]	26/02/12	1,160	1,162	1,110	1,113	-21	-1.851852	199,900	-
[8914]	26/02/10	1,139	1,153	1,131	1,134	0	0	127,200	-
[8914]	26/02/09	1,111	1,134	1,100	1,134	+38	+3.467153	122,700	-
[8914]	26/02/06	1,100	1,102	1,093	1,096	-10	-0.904159	42,700	-
[8914]	26/02/05	1,103	1,110	1,089	1,106	+3	+0.271985	75,000	-
[8914]	26/02/04	1,105	1,115	1,095	1,103	+1	+0.090744	98,300	-
[8914]	26/02/03	1,100	1,110	1,092	1,102	+2	+0.181818	61,300	-
[8914]	26/02/02	1,108	1,110	1,093	1,100	-10	-0.900901	54,000	-
[8914]	26/01/30	1,101	1,110	1,094	1,110	+12	+1.092896	63,800	-
[8914]	26/01/29	1,083	1,101	1,070	1,098	+13	+1.198157	64,800	-
[8914]	26/01/28	1,093	1,095	1,084	1,085	-7	-0.641026	61,000	-
[8914]	26/01/27	1,095	1,101	1,087	1,092	-4	-0.364964	35,000	-
[8914]	26/01/26	1,097	1,105	1,087	1,096	-2	-0.182149	61,000	-
[8914]	26/01/23	1,082	1,099	1,081	1,098	+15	+1.385042	41,200	-
[8914]	26/01/22	1,078	1,095	1,075	1,083	+13	+1.214953	52,900	-
[8914]	26/01/21	1,051	1,081	1,051	1,070	-2	-0.186567	84,600	-
[8914]	26/01/20	1,070	1,075	1,067	1,072	-6	-0.556586	67,300	-
[8914]	26/01/19	1,078	1,090	1,076	1,078	-4	-0.369686	44,000	-
[8914]	26/01/16	1,071	1,083	1,070	1,082	+6	+0.557621	32,000	-
[8914]	26/01/15	1,068	1,079	1,065	1,076	+8	+0.749064	58,200	-
[8914]	26/01/14	1,076	1,110	1,065	1,068	-3	-0.280112	108,000	-
[8914]	26/01/13	1,050	1,071	1,042	1,071	+39	+3.77907	120,500	-
[8914]	26/01/09	1,037	1,040	1,027	1,032	-2	-0.193424	70,100	-
[8914]	26/01/08	1,058	1,059	1,031	1,034	-18	-1.711027	76,900	-
[8914]	26/01/07	1,050	1,060	1,045	1,052	-5	-0.473037	63,500	-
[8914]	26/01/06	1,058	1,066	1,053	1,057	+5	+0.475285	61,400	-
[8914]	26/01/05	1,070	1,070	1,033	1,052	-13	-1.220657	101,500	-
[8914]	25/12/30	1,060	1,073	1,049	1,065	+11	+1.043643	58,100	-
[8914]	25/12/29	1,061	1,061	1,047	1,054	-19	-1.770736	70,500	-
[8914]	25/12/26	1,080	1,083	1,071	1,073	-2	-0.186047	75,500	-
[8914]	25/12/25	1,071	1,080	1,071	1,075	+1	+0.09311	56,800	-
[8914]	25/12/24	1,073	1,080	1,071	1,074	+1	+0.093197	41,500	-
[8914]	25/12/23	1,076	1,088	1,072	1,073	-7	-0.648148	64,400	-
[8914]	25/12/22	1,081	1,086	1,068	1,080	+2	+0.185529	78,600	-
[8914]	25/12/19	1,061	1,086	1,060	1,078	+15	+1.411101	127,900	-
[8914]	25/12/18	1,054	1,068	1,047	1,063	+12	+1.14177	76,300	-
[8914]	25/12/17	1,065	1,065	1,046	1,051	-8	-0.75543	75,100	-
[8914]	25/12/16	1,060	1,065	1,048	1,059	+6	+0.569801	78,800	-
[8914]	25/12/15	1,040	1,062	1,040	1,053	+14	+1.347449	79,100	-
[8914]	25/12/12	1,041	1,050	1,036	1,039	+4	+0.386473	67,300	-
[8914]	25/12/11	1,049	1,050	1,030	1,035	-8	-0.767018	50,400	-
[8914]	25/12/10	1,033	1,049	1,033	1,043	+12	+1.163919	51,900	-
[8914]	25/12/09	1,050	1,051	1,021	1,031	-14	-1.339713	96,300	-
[8914]	25/12/08	1,024	1,051	1,024	1,045	+19	+1.851852	49,200	-
[8914]	25/12/05	1,022	1,039	1,021	1,026	-8	-0.773694	87,900	-
[8914]	25/12/04	1,017	1,037	1,016	1,034	+11	+1.075269	69,300	-
[8914]	25/12/03	1,023	1,032	1,017	1,023	+9	+0.887574	76,500	-
[8914]	25/12/02	1,030	1,037	1,014	1,014	-16	-1.553398	74,800	-
[8914]	25/12/01	1,032	1,036	1,019	1,030	-5	-0.483092	138,000	-
[8914]	25/11/28	1,045	1,048	1,034	1,035	-10	-0.956938	58,800	-
[8914]	25/11/27	1,033	1,048	1,024	1,045	+18	+1.752678	60,300	-
[8914]	25/11/26	1,019	1,032	1,007	1,027	+17	+1.683168	331,700	-
[8914]	25/11/25	1,015	1,025	1,007	1,010	-25	-2.415459	216,100	-
[8914]	25/11/21	1,015	1,042	1,015	1,035	+16	+1.570167	64,800	-
[8914]	25/11/20	1,036	1,045	1,018	1,019	-17	-1.640927	78,000	-
[8914]	25/11/19	1,009	1,046	1,009	1,036	+31	+3.084577	127,000	-
[8914]	25/11/18	1,024	1,026	996	1,005	-43	-4.103053	233,000	-
[8914]	25/11/17	1,076	1,079	1,039	1,048	-29	-2.692665	146,400	-
[8914]	25/11/14	1,066	1,090	1,066	1,077	+13	+1.221805	168,500	-
[8914]	25/11/13	1,042	1,071	1,041	1,064	+31	+3.000968	148,400	-
[8914]	25/11/12	1,022	1,045	1,010	1,033	+12	+1.175318	79,000	-
[8914]	25/11/11	1,012	1,021	999	1,021	+8	+0.789733	98,000	-
[8914]	25/11/10	1,020	1,027	1,010	1,013	-10	-0.977517	56,900	-
[8914]	25/11/07	1,025	1,038	1,011	1,023	-2	-0.195122	134,600	-
[8914]	25/11/06	1,005	1,027	1,001	1,025	+20	+1.99005	139,100	-
[8914]	25/11/05	1,020	1,026	1,001	1,005	-18	-1.759531	90,400	-
[8914]	25/11/04	1,017	1,037	988	1,023	+6	+0.589971	202,600	-
[8914]	25/10/31	1,065	1,065	1,001	1,017	-35	-3.326996	221,700	-
[8914]	25/10/30	1,071	1,077	1,039	1,052	-18	-1.682243	161,200	-
[8914]	25/10/29	1,075	1,084	1,030	1,070	-6	-0.557621	362,000	-
[8914]	25/10/28	1,099	1,101	1,075	1,076	-20	-1.824818	109,800	-
[8914]	25/10/27	1,099	1,100	1,085	1,096	+22	+2.048417	86,000	-
[8914]	25/10/24	1,098	1,105	1,073	1,074	-31	-2.80543	92,400	-
[8914]	25/10/23	1,108	1,114	1,097	1,105	-8	-0.718778	90,600	-
[8914]	25/10/22	1,069	1,114	1,069	1,113	+44	+4.115996	146,200	-
[8914]	25/10/21	1,074	1,091	1,060	1,069	+9	+0.849057	141,600	-
[8914]	25/10/20	1,078	1,078	1,053	1,060	-6	-0.562852	275,000	-
[8914]	25/10/17	1,080	1,080	1,064	1,066	-16	-1.478743	82,600	-
[8914]	25/10/16	1,095	1,106	1,075	1,082	-5	-0.459982	142,200	-
[8914]	25/10/15	1,099	1,109	1,082	1,087	-4	-0.366636	155,400	-
[8914]	25/10/14	1,115	1,115	1,080	1,091	-34	-3.022222	211,200	-
[8914]	25/10/10	1,113	1,130	1,101	1,125	+32	+2.927722	183,400	-
[8914]	25/10/09	1,091	1,101	1,083	1,093	+2	+0.183318	93,400	-
[8914]	25/10/08	1,115	1,122	1,088	1,091	-16	-1.445348	158,800	-
[8914]	25/10/07	1,127	1,135	1,104	1,107	-22	-1.948627	176,200	-
[8914]	25/10/06	1,112	1,133	1,094	1,129	+39	+3.577982	175,600	-
[8914]	25/10/03	1,076	1,094	1,073	1,090	+1	+0.091827	89,800	-
[8914]	25/10/02	1,099	1,119	1,086	1,089	-5	-0.457038	203,600	-
[8914]	25/10/01	1,103	1,113	1,090	1,094	-21	-1.883408	288,600	-
[8914]	25/09/30	1,173	1,173	1,115	1,115	-46	-3.962102	419,000	-
[8914]	25/09/29	1,179	1,179	1,161	1,161	-10	-0.853971	148,200	-
[8914]	25/09/26	1,166	1,183	1,165	1,171	+5	+0.428816	123,200	-
[8914]	25/09/25	1,214	1,214	1,159	1,166	-47	-3.874691	154,400	-
[8914]	25/09/24	1,218	1,221	1,208	1,213	-5	-0.410509	85,200	-
[8914]	25/09/22	1,212	1,221	1,197	1,218	+8	+0.661157	111,000	-
[8914]	25/09/19	1,200	1,211	1,188	1,210	+7	+0.581879	228,800	-
[8914]	25/09/18	1,188	1,203	1,180	1,203	+6	+0.501253	145,600	-
[8914]	25/09/17	1,181	1,200	1,173	1,197	+16	+1.354784	327,800	-
[8914]	25/09/16	1,160	1,181	1,145	1,181	+20	+1.722653	1,770,000	-
[8914]	25/09/12	1,205	1,212	1,154	1,161	-51	-4.207921	382,600	-
[8914]	25/09/11	1,223	1,228	1,207	1,212	+1	+0.082576	271,000	-
[8914]	25/09/10	1,198	1,213	1,192	1,211	+38	+3.239557	378,000	-
[8914]	25/09/09	1,161	1,186	1,157	1,173	+18	+1.558442	806,000	-
[8914]	25/09/08	1,166	1,186	1,153	1,155	-1	-0.086505	813,000	-
[8914]	25/09/05	1,156	1,170	1,153	1,156	-1	-0.08643	238,800	-