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
[8919]	26/10/29	3,330	3,375	3,305	3,375	+45.0	+1.35	307,500	264,132,853,760
[8919]	26/10/28	3,390	3,450	3,330	3,330	-35.0	-1.04	176,500	260,611,080,192
[8919]	26/10/27	3,410	3,450	3,330	3,365	-60.0	-1.75	248,500	263,350,222,848
[8919]	26/10/26	3,380	3,445	3,350	3,425	+45.0	+1.33	215,200	268,045,926,400
[8919]	26/10/23	3,355	3,385	3,310	3,380	+40.0	+1.20	147,300	264,524,152,832
[8919]	26/10/22	3,340	3,365	3,320	3,340	-10.0	-0.30	146,200	261,393,694,720
[8919]	26/10/21	3,330	3,370	3,285	3,350	+85.0	+2.60	182,100	262,176,309,248
[8919]	26/10/20	3,370	3,370	3,240	3,265	-120.0	-3.55	241,300	255,524,077,568
[8919]	26/10/19	3,395	3,395	3,330	3,385	-20.0	-0.59	237,100	264,915,468,288
[8919]	26/10/16	3,380	3,415	3,360	3,405	+95.0	+2.87	173,600	266,480,697,344
[8919]	26/10/15	3,365	3,370	3,275	3,310	-75.0	-2.22	182,200	259,045,851,136
[8919]	26/10/14	3,475	3,545	3,355	3,385	-145.0	-4.11	212,500	264,915,468,288
[8919]	26/10/13	3,470	3,550	3,445	3,530	+65.0	+1.88	183,700	276,263,403,520
[8919]	26/10/09	3,430	3,480	3,410	3,465	+40.0	+1.17	141,300	271,176,384,512
[8919]	26/10/08	3,460	3,460	3,380	3,425	-25.0	-0.72	144,700	268,045,926,400
[8919]	26/10/07	3,465	3,505	3,440	3,450	-5.0	-0.14	185,800	270,002,470,912
[8919]	26/10/06	3,425	3,475	3,395	3,455	+25.0	+0.73	224,200	270,393,769,984
[8919]	26/10/05	3,450	3,455	3,405	3,430	+40.0	+1.18	179,500	268,437,225,472
[8919]	26/10/02	3,445	3,450	3,370	3,390	-110.0	-3.14	234,600	265,306,767,360
[8919]	26/10/01	3,465	3,500	3,435	3,500	+10.0	+0.29	244,900	273,915,543,552
[8919]	26/09/30	3,480	3,490	3,455	3,490	+30.0	+0.87	171,600	273,132,929,024
[8919]	26/09/29	3,515	3,515	3,425	3,460	-100.0	-2.81	176,800	270,785,085,440
[8919]	26/09/28	3,610	3,620	3,530	3,560	-15.0	-0.42	224,000	278,611,230,720
[8919]	26/09/25	3,535	3,585	3,500	3,575	0	+0.00	127,400	279,785,177,088
[8919]	26/09/24	3,530	3,585	3,485	3,575	+40.0	+1.13	173,800	279,785,177,088
[8919]	26/09/18	3,510	3,590	3,475	3,535	+40.0	+1.14	240,800	276,654,686,208
[8919]	26/09/17	3,470	3,515	3,460	3,495	+20.0	+0.58	192,300	273,524,228,096
[8919]	26/09/16	3,470	3,510	3,450	3,475	+15.0	+0.43	100,600	271,958,999,040
[8919]	26/09/15	3,470	3,505	3,455	3,460	-5.0	-0.14	171,500	270,785,085,440
[8919]	26/09/14	3,410	3,485	3,385	3,465	+55.0	+1.61	162,400	271,176,384,512
[8919]	26/09/11	3,345	3,410	3,300	3,410	-35.0	-1.02	280,300	266,871,996,416
[8919]	26/09/10	3,460	3,460	3,420	3,445	-35.0	-1.01	191,000	269,611,155,456
[8919]	26/09/09	3,535	3,560	3,480	3,480	-70.0	-1.97	125,200	272,350,314,496
[8919]	26/09/08	3,570	3,595	3,530	3,550	-40.0	-1.11	125,200	277,828,632,576
[8919]	26/09/07	3,615	3,615	3,560	3,590	-25.0	-0.69	148,400	280,959,090,688
[8919]	26/09/04	3,610	3,665	3,575	3,615	-25.0	-0.69	170,500	282,915,635,200
[8919]	26/09/03	3,670	3,700	3,600	3,640	-55.0	-1.49	361,900	284,872,179,712
[8919]	26/09/02	3,800	3,815	3,655	3,695	-110.0	-2.89	282,000	289,176,551,424
[8919]	26/09/01	3,785	3,810	3,745	3,805	-50.0	-1.30	175,300	297,785,327,616
[8919]	26/08/31	3,835	3,885	3,825	3,855	+20.0	+0.52	176,200	301,698,416,640
[8919]	26/08/28	3,840	3,890	3,810	3,835	-20.0	-0.52	203,900	300,133,187,584
[8919]	26/08/27	3,760	3,885	3,730	3,855	+90.0	+2.39	244,000	301,698,416,640
[8919]	26/08/26	3,740	3,800	3,725	3,765	+65.0	+1.76	214,900	294,654,869,504
[8919]	26/08/25	3,695	3,735	3,635	3,700	+20.0	+0.54	184,300	289,567,866,880
[8919]	26/08/24	3,805	3,815	3,650	3,680	-125.0	-3.29	193,700	288,002,637,824
[8919]	26/08/21	3,760	3,830	3,750	3,805	+25.0	+0.66	276,500	297,785,327,616
[8919]	26/08/20	3,630	3,785	3,615	3,780	+180.0	+5.00	314,100	295,828,783,104
[8919]	26/08/19	3,555	3,600	3,515	3,600	+45.0	+1.27	205,300	281,741,688,832
[8919]	26/08/18	3,630	3,665	3,535	3,555	-75.0	-2.07	247,700	278,219,915,264
[8919]	26/08/17	3,570	3,645	3,550	3,630	+60	+1.68	224,900	-
[8919]	26/08/14	3,550	3,575	3,500	3,570	+5	+0.14	179,500	-
[8919]	26/08/13	3,650	3,665	3,530	3,565	+50	+1.42	207,500	-
[8919]	26/08/12	3,615	3,640	3,465	3,515	+10	+0.29	343,000	-
[8919]	26/08/10	3,595	3,700	3,475	3,505	+155	+4.63	464,500	-
[8919]	26/08/07	3,300	3,370	3,210	3,350	+25	+0.75	306,800	-
[8919]	26/08/06	3,335	3,365	3,275	3,325	+20	+0.61	154,600	-
[8919]	26/08/05	3,295	3,325	3,260	3,305	+110	+3.44	158,300	-
[8919]	26/08/04	3,270	3,280	3,175	3,195	-45	-1.39	157,900	-
[8919]	26/08/03	3,330	3,340	3,200	3,240	-155	-4.57	235,300	-
[8919]	26/07/31	3,405	3,495	3,365	3,395	0	0.00	264,700	-
[8919]	26/07/30	3,420	3,450	3,335	3,395	-25	-0.73	167,300	-
[8919]	26/07/29	3,345	3,430	3,295	3,420	+95	+2.86	202,500	-
[8919]	26/07/28	3,400	3,410	3,305	3,325	-55	-1.63	144,300	-
[8919]	26/07/27	3,330	3,395	3,310	3,380	+70	+2.11	176,400	-
[8919]	26/07/24	3,140	3,310	3,130	3,310	+100	+3.12	471,500	-
[8919]	26/07/23	3,245	3,245	3,175	3,210	-35	-1.08	100,000	-
[8919]	26/07/22	3,200	3,265	3,185	3,245	+20	+0.62	127,700	-
[8919]	26/07/21	3,225	3,285	3,180	3,225	0	0.00	145,300	-
[8919]	26/07/17	3,340	3,370	3,190	3,225	-115	-3.44	162,300	-
[8919]	26/07/16	3,345	3,385	3,320	3,340	0	0.00	78,300	-
[8919]	26/07/15	3,360	3,390	3,325	3,340	-20	-0.60	80,700	-
[8919]	26/07/14	3,300	3,395	3,275	3,360	+75	+2.28	151,800	-
[8919]	26/07/13	3,285	3,325	3,265	3,285	+50	+1.55	146,700	-
[8919]	26/07/10	3,315	3,345	3,230	3,235	-90	-2.71	156,000	-
[8919]	26/07/09	3,250	3,350	3,235	3,325	+15	+0.45	125,100	-
[8919]	26/07/08	3,275	3,320	3,240	3,310	+15	+0.46	120,700	-
[8919]	26/07/07	3,230	3,330	3,225	3,295	+25	+0.76	148,100	-
[8919]	26/07/06	3,290	3,310	3,250	3,270	-5	-0.15	102,500	-
[8919]	26/07/03	3,220	3,310	3,190	3,275	+85	+2.66	213,500	-
[8919]	26/07/02	3,215	3,270	3,185	3,190	+15	+0.47	140,400	-
[8919]	26/07/01	3,315	3,335	3,175	3,175	-130	-3.93	215,600	-
[8919]	26/06/30	3,340	3,355	3,275	3,305	-25	-0.75	128,600	-
[8919]	26/06/29	3,305	3,330	3,295	3,330	+75	+2.30	139,300	-
[8919]	26/06/26	3,320	3,320	3,245	3,255	-75	-2.25	119,700	-
[8919]	26/06/25	3,370	3,390	3,315	3,330	-5	-0.15	131,500	-
[8919]	26/06/24	3,290	3,350	3,285	3,335	+40	+1.21	157,400	-
[8919]	26/06/23	3,360	3,370	3,295	3,295	-40	-1.20	153,900	-
[8919]	26/06/22	3,350	3,380	3,310	3,335	-40	-1.19	179,700	-
[8919]	26/06/19	3,285	3,435	3,260	3,375	+85	+2.58	356,500	-
[8919]	26/06/18	3,380	3,410	3,280	3,290	-75	-2.23	224,800	-
[8919]	26/06/17	3,360	3,410	3,350	3,365	+10	+0.30	175,700	-
[8919]	26/06/16	3,405	3,475	3,335	3,355	-90	-2.61	135,700	-
[8919]	26/06/15	3,440	3,480	3,410	3,445	+75	+2.23	129,100	-
[8919]	26/06/12	3,400	3,435	3,360	3,370	-5	-0.15	178,100	-
[8919]	26/06/11	3,415	3,450	3,345	3,375	-75	-2.17	168,900	-
[8919]	26/06/10	3,415	3,480	3,375	3,450	+75	+2.22	203,400	-
[8919]	26/06/09	3,405	3,410	3,350	3,375	+40	+1.20	162,700	-
[8919]	26/06/08	3,410	3,435	3,305	3,335	-125	-3.61	177,600	-
[8919]	26/06/05	3,450	3,545	3,445	3,460	+15	+0.44	110,700	-
[8919]	26/06/04	3,455	3,545	3,430	3,445	-20	-0.58	177,200	-
[8919]	26/06/03	3,465	3,485	3,425	3,465	+10	+0.29	123,400	-
[8919]	26/06/02	3,365	3,500	3,325	3,455	+40	+1.17	235,400	-
[8919]	26/06/01	3,490	3,510	3,385	3,415	-55	-1.59	168,500	-
[8919]	26/05/29	3,450	3,540	3,430	3,470	+50	+1.46	233,400	-
[8919]	26/05/28	3,315	3,475	3,305	3,420	-50	-1.44	267,100	-
[8919]	26/05/27	3,515	3,520	3,425	3,470	-45	-1.28	143,300	-
[8919]	26/05/26	3,525	3,550	3,455	3,515	-15	-0.42	142,500	-
[8919]	26/05/25	3,500	3,600	3,490	3,530	+30	+0.86	140,300	-
[8919]	26/05/22	3,600	3,610	3,410	3,500	-115	-3.18	298,200	-
[8919]	26/05/21	3,650	3,695	3,615	3,615	+20	+0.56	239,700	-
[8919]	26/05/20	3,620	3,645	3,575	3,595	-45	-1.24	216,200	-
[8919]	26/05/19	3,645	3,740	3,635	3,640	+40	+1.11	303,800	-
[8919]	26/05/18	3,635	3,635	3,540	3,600	+20	+0.56	213,000	-
[8919]	26/05/15	3,740	3,820	3,570	3,580	-170	-4.53	402,200	-
[8919]	26/05/14	3,630	3,765	3,625	3,750	+105	+2.88	328,600	-
[8919]	26/05/13	3,680	3,730	3,620	3,645	0	0.00	400,400	-
[8919]	26/05/12	3,505	3,690	3,495	3,645	+170	+4.89	431,900	-
[8919]	26/05/11	3,585	3,610	3,420	3,475	+310	+9.79	863,100	-
[8919]	26/05/08	3,155	3,200	3,015	3,165	-60	-1.86	666,500	-
[8919]	26/05/07	3,115	3,240	3,115	3,225	+70	+2.22	351,300	-
[8919]	26/05/01	3,125	3,155	3,080	3,155	+40	+1.28	158,400	-
[8919]	26/04/30	3,070	3,185	3,070	3,115	-55	-1.74	387,600	-
[8919]	26/04/28	3,085	3,175	3,085	3,170	+90	+2.92	217,100	-
[8919]	26/04/27	2,995	3,100	2,916	3,080	+75	+2.50	204,400	-
[8919]	26/04/24	3,020	3,060	2,958	3,005	-40	-1.31	190,600	-
[8919]	26/04/23	3,085	3,115	3,035	3,045	-25	-0.81	213,800	-
[8919]	26/04/22	3,175	3,180	3,065	3,070	-80	-2.54	189,500	-
[8919]	26/04/21	3,180	3,210	3,115	3,150	+15	+0.48	155,900	-
[8919]	26/04/20	3,155	3,170	3,110	3,135	+25	+0.80	189,300	-
[8919]	26/04/17	3,150	3,200	3,105	3,110	-35	-1.11	162,300	-
[8919]	26/04/16	3,065	3,230	3,060	3,145	+85	+2.78	476,900	-
[8919]	26/04/15	3,145	3,155	3,050	3,060	+35	+1.16	634,300	-
[8919]	26/04/14	3,375	3,390	3,025	3,025	-335	-9.97	822,000	-
[8919]	26/04/13	3,390	3,420	3,350	3,360	-5	-0.15	306,800	-
[8919]	26/04/10	3,330	3,365	3,330	3,365	+40	+1.20	117,000	-
[8919]	26/04/09	3,425	3,445	3,320	3,325	-75	-2.21	174,400	-
[8919]	26/04/08	3,400	3,425	3,355	3,400	+120	+3.66	174,400	-
[8919]	26/04/07	3,290	3,335	3,265	3,280	+5	+0.15	141,000	-
[8919]	26/04/06	3,245	3,285	3,235	3,275	+30	+0.92	182,900	-
[8919]	26/04/03	3,225	3,280	3,225	3,245	+15	+0.46	141,600	-
[8919]	26/04/02	3,300	3,345	3,205	3,230	-45	-1.37	147,100	-
[8919]	26/04/01	3,240	3,275	3,215	3,275	+155	+4.97	186,200	-
[8919]	26/03/31	3,220	3,220	3,115	3,120	-110	-3.41	270,900	-
[8919]	26/03/30	3,145	3,230	3,130	3,230	-95	-2.86	242,900	-
[8919]	26/03/27	3,280	3,330	3,280	3,325	+20	+0.61	364,700	-
[8919]	26/03/26	3,260	3,315	3,255	3,305	+50	+1.54	304,200	-
[8919]	26/03/25	3,205	3,280	3,200	3,255	+50	+1.56	131,300	-
[8919]	26/03/24	3,180	3,215	3,175	3,205	+95	+3.05	163,800	-
[8919]	26/03/23	3,175	3,175	3,095	3,110	-125	-3.86	276,000	-
[8919]	26/03/19	3,300	3,330	3,235	3,235	-135	-4.01	323,100	-
[8919]	26/03/18	3,375	3,390	3,335	3,370	+55	+1.66	198,300	-
[8919]	26/03/17	3,295	3,330	3,275	3,315	+65	+2.00	193,800	-
[8919]	26/03/16	3,220	3,280	3,215	3,250	+80	+2.52	336,200	-
[8919]	26/03/13	3,065	3,205	3,065	3,170	+95	+3.09	382,500	-
[8919]	26/03/12	3,115	3,115	3,020	3,075	-70	-2.23	237,300	-
[8919]	26/03/11	3,130	3,190	3,100	3,145	+55	+1.78	229,900	-
[8919]	26/03/10	3,135	3,145	3,080	3,090	+15	+0.49	241,100	-
[8919]	26/03/09	3,055	3,120	3,045	3,075	-190	-5.82	423,300	-
[8919]	26/03/06	3,290	3,345	3,210	3,265	-95	-2.83	372,600	-
[8919]	26/03/05	3,335	3,380	3,295	3,360	+90	+2.75	321,000	-
[8919]	26/03/04	3,300	3,335	3,220	3,270	-165	-4.80	462,500	-
[8919]	26/03/03	3,435	3,475	3,395	3,435	-65	-1.86	634,300	-
[8919]	26/03/02	3,505	3,525	3,440	3,500	-75	-2.10	317,600	-
[8919]	26/02/27	3,515	3,590	3,505	3,575	+10	+0.28	220,700	-
[8919]	26/02/26	3,570	3,640	3,545	3,565	+15	+0.42	293,200	-
[8919]	26/02/25	3,450	3,570	3,450	3,550	+130	+3.80	318,400	-
[8919]	26/02/24	3,470	3,485	3,405	3,420	-95	-2.70	341,400	-
[8919]	26/02/20	3,410	3,570	3,400	3,515	+95	+2.78	458,800	-
[8919]	26/02/19	3,380	3,450	3,375	3,420	+70	+2.09	250,400	-
[8919]	26/02/18	3,225	3,370	3,210	3,350	+135	+4.20	279,800	-
[8919]	26/02/17	3,200	3,260	3,170	3,215	+5	+0.16	146,600	-
[8919]	26/02/16	3,265	3,270	3,200	3,210	-30	-0.93	169,500	-
[8919]	26/02/13	3,275	3,310	3,230	3,240	-75	-2.26	244,900	-
[8919]	26/02/12	3,205	3,340	3,195	3,315	+105	+3.27	334,300	-
[8919]	26/02/10	3,180	3,240	3,145	3,210	+125	+4.05	369,800	-
[8919]	26/02/09	3,100	3,155	3,045	3,085	-20	-0.64	458,200	-
[8919]	26/02/06	3,045	3,140	3,010	3,105	+15	+0.49	299,400	-
[8919]	26/02/05	3,075	3,130	3,065	3,090	+30	+0.98	237,400	-
[8919]	26/02/04	3,035	3,110	3,030	3,060	+20	+0.66	243,900	-
[8919]	26/02/03	3,025	3,055	3,005	3,040	0	0.00	229,900	-
[8919]	26/02/02	3,085	3,100	3,040	3,040	-10	-0.33	225,300	-
[8919]	26/01/30	3,110	3,110	3,045	3,050	-30	-0.97	185,900	-
[8919]	26/01/29	3,045	3,105	3,020	3,080	+20	+0.65	171,900	-
[8919]	26/01/28	3,090	3,095	3,040	3,060	-65	-2.08	214,200	-
[8919]	26/01/27	3,150	3,180	3,090	3,125	-40	-1.26	206,100	-
[8919]	26/01/26	3,170	3,205	3,165	3,165	-5	-0.16	235,900	-
[8919]	26/01/23	3,195	3,220	3,155	3,170	-25	-0.78	241,800	-
[8919]	26/01/22	3,195	3,240	3,185	3,195	0	0.00	181,800	-
[8919]	26/01/21	3,230	3,250	3,180	3,195	-70	-2.14	175,800	-
[8919]	26/01/20	3,285	3,300	3,245	3,265	0	0.00	222,100	-
[8919]	26/01/19	3,270	3,305	3,265	3,265	+10	+0.31	84,300	-
[8919]	26/01/16	3,250	3,265	3,210	3,255	-20	-0.61	129,500	-
[8919]	26/01/15	3,255	3,290	3,240	3,275	+20	+0.61	88,700	-
[8919]	26/01/14	3,250	3,290	3,230	3,255	+40	+1.24	138,300	-
[8919]	26/01/13	3,275	3,280	3,215	3,215	-10	-0.31	186,500	-
[8919]	26/01/09	3,255	3,265	3,210	3,225	-45	-1.38	156,000	-
[8919]	26/01/08	3,255	3,315	3,255	3,270	+60	+1.87	165,900	-
[8919]	26/01/07	3,185	3,225	3,165	3,210	-10	-0.31	144,500	-
[8919]	26/01/06	3,150	3,250	3,150	3,220	+85	+2.71	141,600	-
[8919]	26/01/05	3,200	3,230	3,135	3,135	-55	-1.72	183,500	-
[8919]	25/12/30	3,200	3,220	3,170	3,190	+15	+0.47	175,700	-
[8919]	25/12/29	3,200	3,200	3,145	3,175	-10	-0.31	135,600	-
[8919]	25/12/26	3,190	3,220	3,165	3,185	-20	-0.62	96,000	-
[8919]	25/12/25	3,180	3,205	3,150	3,205	+45	+1.42	81,200	-
[8919]	25/12/24	3,150	3,170	3,130	3,160	+20	+0.64	187,400	-
[8919]	25/12/23	3,165	3,165	3,100	3,140	+5	+0.16	292,600	-
[8919]	25/12/22	3,145	3,160	3,090	3,135	-5	-0.16	236,700	-
[8919]	25/12/19	3,110	3,170	3,110	3,140	-5	-0.16	249,800	-
[8919]	25/12/18	3,090	3,145	3,075	3,145	+70	+2.28	201,400	-
[8919]	25/12/17	3,135	3,135	3,040	3,075	-65	-2.07	442,500	-
[8919]	25/12/16	3,230	3,235	3,110	3,140	-115	-3.53	344,000	-
[8919]	25/12/15	3,175	3,255	3,160	3,255	+75	+2.36	155,100	-
[8919]	25/12/12	3,195	3,220	3,140	3,180	-5	-0.16	235,200	-
[8919]	25/12/11	3,200	3,225	3,170	3,185	+5	+0.16	188,600	-
[8919]	25/12/10	3,155	3,200	3,130	3,180	+50	+1.60	242,400	-
[8919]	25/12/09	3,190	3,215	3,065	3,130	-125	-3.84	340,100	-
[8919]	25/12/08	3,190	3,275	3,170	3,255	+100	+3.17	222,400	-
[8919]	25/12/05	3,150	3,175	3,120	3,155	-35	-1.10	151,300	-
[8919]	25/12/04	3,180	3,205	3,150	3,190	+55	+1.75	193,300	-
[8919]	25/12/03	3,140	3,170	3,125	3,135	-30	-0.95	213,400	-
[8919]	25/12/02	3,150	3,175	3,125	3,165	-10	-0.31	173,100	-
[8919]	25/12/01	3,215	3,235	3,150	3,175	-15	-0.47	257,500	-
[8919]	25/11/28	3,180	3,225	3,180	3,190	-10	-0.31	174,000	-
[8919]	25/11/27	3,175	3,210	3,160	3,200	+55	+1.75	253,100	-
[8919]	25/11/26	3,125	3,245	3,110	3,145	+40	+1.29	477,600	-
[8919]	25/11/25	3,065	3,120	3,010	3,105	+60	+1.97	362,400	-
[8919]	25/11/21	2,880	3,065	2,875	3,045	+155	+5.36	387,000	-
[8919]	25/11/20	2,935	2,940	2,882	2,890	-12	-0.41	456,300	-
[8919]	25/11/19	2,948	2,965	2,902	2,902	-6	-0.21	291,200	-
[8919]	25/11/18	2,958	2,985	2,899	2,908	-30	-1.02	316,900	-
[8919]	25/11/17	2,954	2,954	2,880	2,938	+12	+0.41	309,600	-
[8919]	25/11/14	2,882	2,955	2,870	2,926	+3	+0.10	390,600	-
[8919]	25/11/13	2,902	2,955	2,902	2,923	+10	+0.34	367,400	-
[8919]	25/11/12	2,932	2,948	2,901	2,913	+14	+0.48	344,100	-
[8919]	25/11/11	2,779	2,910	2,751	2,899	+105	+3.76	479,500	-
[8919]	25/11/10	2,800	2,840	2,707	2,794	+251	+9.87	810,000	-
[8919]	25/11/07	2,461	2,543	2,452	2,543	+85	+3.46	358,600	-
[8919]	25/11/06	2,451	2,496	2,447	2,458	+11	+0.45	216,000	-
[8919]	25/11/05	2,495	2,498	2,424	2,447	-46	-1.85	216,700	-
[8919]	25/11/04	2,484	2,509	2,454	2,493	-16	-0.64	260,400	-
[8919]	25/10/31	2,517	2,541	2,497	2,509	-15	-0.59	170,200	-
[8919]	25/10/30	2,502	2,535	2,498	2,524	+22	+0.88	197,900	-
[8919]	25/10/29	2,532	2,532	2,493	2,502	-36	-1.42	135,000	-
[8919]	25/10/28	2,552	2,562	2,531	2,538	-50	-1.93	145,800	-
[8919]	25/10/27	2,577	2,610	2,574	2,588	+30	+1.17	130,500	-
[8919]	25/10/24	2,566	2,601	2,558	2,558	-43	-1.65	207,400	-
[8919]	25/10/23	2,569	2,618	2,558	2,601	+20	+0.77	203,900	-
[8919]	25/10/22	2,551	2,590	2,548	2,581	+52	+2.06	349,400	-
[8919]	25/10/21	2,520	2,550	2,511	2,529	+24	+0.96	207,200	-
[8919]	25/10/20	2,553	2,562	2,503	2,505	-41	-1.61	465,600	-
[8919]	25/10/17	2,508	2,553	2,505	2,546	+6	+0.24	245,800	-
[8919]	25/10/16	2,557	2,616	2,534	2,540	-93	-3.53	447,300	-
[8919]	25/10/15	2,618	2,647	2,613	2,633	+32	+1.23	207,400	-
[8919]	25/10/14	2,635	2,671	2,584	2,601	-84	-3.13	194,100	-
[8919]	25/10/10	2,701	2,715	2,683	2,685	-61	-2.22	133,900	-
[8919]	25/10/09	2,701	2,746	2,684	2,746	+17	+0.62	278,400	-
[8919]	25/10/08	2,770	2,815	2,727	2,729	-61	-2.19	153,500	-
[8919]	25/10/07	2,773	2,790	2,752	2,790	+25	+0.90	166,700	-
[8919]	25/10/06	2,749	2,772	2,740	2,765	+66	+2.45	262,000	-
[8919]	25/10/03	2,679	2,713	2,679	2,699	+27	+1.01	135,800	-
[8919]	25/10/02	2,705	2,724	2,666	2,672	-46	-1.69	142,400	-
[8919]	25/10/01	2,761	2,777	2,663	2,718	-85	-3.03	303,800	-
[8919]	25/09/30	2,817	2,817	2,769	2,803	+12	+0.43	126,800	-
[8919]	25/09/29	2,816	2,831	2,789	2,791	-78	-2.72	167,100	-
[8919]	25/09/26	2,824	2,869	2,809	2,869	+45	+1.59	248,900	-
[8919]	25/09/25	2,837	2,837	2,797	2,824	-10	-0.35	189,400	-
[8919]	25/09/24	2,840	2,853	2,812	2,834	-46	-1.60	169,400	-
[8919]	25/09/22	2,901	2,920	2,873	2,880	-21	-0.72	194,400	-
[8919]	25/09/19	2,884	2,937	2,877	2,901	+34	+1.19	382,000	-
[8919]	25/09/18	2,850	2,873	2,835	2,867	+8	+0.28	149,100	-
[8919]	25/09/17	2,858	2,871	2,850	2,859	0	0.00	158,000	-
[8919]	25/09/16	2,899	2,927	2,845	2,859	-36	-1.24	330,100	-
[8919]	25/09/12	2,864	2,903	2,853	2,895	+64	+2.26	376,300	-
[8919]	25/09/11	2,830	2,831	2,797	2,831	+21	+0.75	148,600	-
[8919]	25/09/10	2,807	2,828	2,807	2,810	+12	+0.43	133,600	-
[8919]	25/09/09	2,790	2,820	2,773	2,798	+12	+0.43	225,300	-
[8919]	25/09/08	2,723	2,801	2,719	2,786	+63	+2.31	251,100	-
[8919]	25/09/05	2,694	2,731	2,677	2,723	+29	+1.08	107,800	-