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
[8931]	26/10/29	1,259	1,260	1,254	1,254	-5.0	-0.40	3,100	13,745,219,584
[8931]	26/10/28	1,259	1,259	1,255	1,259	+2.0	+0.16	2,000	13,800,025,088
[8931]	26/10/27	1,250	1,259	1,250	1,257	+7.0	+0.56	3,800	13,778,102,272
[8931]	26/10/26	1,250	1,250	1,238	1,250	+6.0	+0.48	6,300	13,701,374,976
[8931]	26/10/23	1,241	1,253	1,235	1,244	+1.0	+0.08	9,300	13,635,608,576
[8931]	26/10/22	1,254	1,254	1,232	1,243	-3.0	-0.24	9,000	13,624,647,680
[8931]	26/10/21	1,247	1,257	1,245	1,246	0	+0.00	3,900	13,657,530,368
[8931]	26/10/20	1,248	1,248	1,245	1,246	-2.0	-0.16	900	13,657,530,368
[8931]	26/10/19	1,242	1,254	1,242	1,248	+3.0	+0.24	4,700	13,679,453,184
[8931]	26/10/16	1,256	1,259	1,245	1,245	+3.0	+0.24	11,900	13,646,569,472
[8931]	26/10/15	1,254	1,254	1,242	1,242	-12.0	-0.96	7,700	13,609,239,552
[8931]	26/10/14	1,255	1,259	1,254	1,254	-8.0	-0.63	7,200	13,740,730,368
[8931]	26/10/13	1,258	1,268	1,251	1,262	+4.0	+0.32	3,600	13,828,389,888
[8931]	26/10/09	1,255	1,258	1,252	1,258	-1.0	-0.08	10,400	13,784,560,640
[8931]	26/10/08	1,278	1,278	1,258	1,259	-21.0	-1.64	7,300	13,795,517,440
[8931]	26/10/07	1,289	1,289	1,278	1,280	-10.0	-0.78	4,100	14,025,625,600
[8931]	26/10/06	1,290	1,290	1,274	1,290	-4.0	-0.31	8,800	14,135,200,768
[8931]	26/10/05	1,257	1,294	1,255	1,294	+12.0	+0.94	24,000	14,179,031,040
[8931]	26/10/02	1,313	1,314	1,282	1,282	-37.0	-2.81	19,000	14,047,540,224
[8931]	26/10/01	1,322	1,323	1,313	1,319	+2.0	+0.15	4,700	14,452,968,448
[8931]	26/09/30	1,318	1,322	1,312	1,317	-1.0	-0.08	5,400	14,431,053,824
[8931]	26/09/29	1,320	1,320	1,309	1,318	-5.0	-0.38	24,300	14,442,011,648
[8931]	26/09/28	1,346	1,346	1,235	1,323	-26.0	-1.93	50,200	14,496,798,720
[8931]	26/09/25	1,352	1,352	1,342	1,349	-6.0	-0.44	7,700	14,781,694,976
[8931]	26/09/24	1,353	1,360	1,335	1,355	+41.0	+3.12	35,400	14,847,439,872
[8931]	26/09/18	1,315	1,320	1,314	1,314	-1.0	-0.08	2,400	14,398,181,376
[8931]	26/09/17	1,318	1,325	1,314	1,315	+1.0	+0.08	9,200	14,409,139,200
[8931]	26/09/16	1,313	1,321	1,313	1,314	-3.0	-0.23	2,200	14,398,181,376
[8931]	26/09/15	1,317	1,322	1,314	1,317	0	+0.00	1,700	14,431,053,824
[8931]	26/09/14	1,309	1,322	1,308	1,317	+2.0	+0.15	8,300	14,431,053,824
[8931]	26/09/11	1,315	1,325	1,313	1,315	+1.0	+0.08	3,200	14,409,139,200
[8931]	26/09/10	1,315	1,321	1,313	1,314	-10.0	-0.76	1,300	14,398,181,376
[8931]	26/09/09	1,325	1,325	1,313	1,324	-1.0	-0.08	7,100	14,507,756,544
[8931]	26/09/08	1,334	1,334	1,325	1,325	-5.0	-0.38	4,900	14,518,714,368
[8931]	26/09/07	1,313	1,330	1,313	1,330	+17.0	+1.29	10,000	14,573,501,440
[8931]	26/09/04	1,313	1,316	1,308	1,313	0	+0.00	4,500	14,387,223,552
[8931]	26/09/03	1,313	1,321	1,311	1,313	-4.0	-0.30	4,600	14,387,223,552
[8931]	26/09/02	1,332	1,332	1,316	1,317	-13.0	-0.98	16,700	14,431,053,824
[8931]	26/09/01	1,336	1,339	1,330	1,330	-8.0	-0.60	8,200	14,573,501,440
[8931]	26/08/31	1,364	1,364	1,338	1,338	-23.0	-1.69	12,600	14,661,161,984
[8931]	26/08/28	1,383	1,387	1,342	1,361	-61.0	-4.29	55,800	14,913,184,768
[8931]	26/08/27	1,411	1,422	1,398	1,422	+22.0	+1.57	72,700	15,581,593,600
[8931]	26/08/26	1,404	1,408	1,399	1,400	-14.0	-0.99	11,000	15,340,527,616
[8931]	26/08/25	1,410	1,418	1,404	1,414	+4.0	+0.28	6,900	15,493,933,056
[8931]	26/08/24	1,410	1,430	1,409	1,410	-4.0	-0.28	6,500	15,450,102,784
[8931]	26/08/21	1,408	1,419	1,408	1,414	+6.0	+0.43	6,800	15,493,933,056
[8931]	26/08/20	1,402	1,415	1,400	1,408	-3.0	-0.21	6,200	15,428,188,160
[8931]	26/08/19	1,404	1,413	1,399	1,411	+1.0	+0.07	9,800	15,461,060,608
[8931]	26/08/18	1,410	1,414	1,401	1,410	0	+0.00	2,900	15,450,102,784
[8931]	26/08/17	1,399	1,411	1,399	1,410	+2	+0.14	4,400	-
[8931]	26/08/14	1,398	1,409	1,398	1,408	+6	+0.43	4,700	-
[8931]	26/08/13	1,401	1,405	1,393	1,402	+2	+0.14	7,000	-
[8931]	26/08/12	1,394	1,404	1,393	1,400	+3	+0.21	4,700	-
[8931]	26/08/10	1,391	1,400	1,390	1,397	-1	-0.07	6,800	-
[8931]	26/08/07	1,388	1,401	1,388	1,398	-2	-0.14	2,800	-
[8931]	26/08/06	1,382	1,400	1,382	1,400	+16	+1.16	4,300	-
[8931]	26/08/05	1,387	1,388	1,384	1,384	-5	-0.36	9,900	-
[8931]	26/08/04	1,401	1,401	1,385	1,389	-14	-1.00	9,400	-
[8931]	26/08/03	1,420	1,420	1,403	1,403	-33	-2.30	11,500	-
[8931]	26/07/31	1,432	1,444	1,431	1,436	+4	+0.28	9,200	-
[8931]	26/07/30	1,441	1,442	1,422	1,432	-8	-0.56	13,200	-
[8931]	26/07/29	1,431	1,440	1,431	1,440	+9	+0.63	9,200	-
[8931]	26/07/28	1,443	1,443	1,426	1,431	-12	-0.83	7,700	-
[8931]	26/07/27	1,434	1,443	1,427	1,443	+13	+0.91	18,700	-
[8931]	26/07/24	1,409	1,430	1,400	1,430	+23	+1.63	13,300	-
[8931]	26/07/23	1,397	1,407	1,390	1,407	+16	+1.15	6,200	-
[8931]	26/07/22	1,394	1,400	1,385	1,391	-12	-0.86	10,100	-
[8931]	26/07/21	1,364	1,459	1,364	1,403	+39	+2.86	96,800	-
[8931]	26/07/17	1,365	1,371	1,352	1,364	-6	-0.44	9,100	-
[8931]	26/07/16	1,357	1,370	1,342	1,370	+13	+0.96	10,200	-
[8931]	26/07/15	1,350	1,375	1,333	1,357	+3	+0.22	10,000	-
[8931]	26/07/14	1,324	1,361	1,324	1,354	+4	+0.30	5,500	-
[8931]	26/07/13	1,350	1,352	1,300	1,350	-4	-0.30	24,100	-
[8931]	26/07/10	1,332	1,366	1,330	1,354	+16	+1.20	14,900	-
[8931]	26/07/09	1,322	1,340	1,322	1,338	+12	+0.90	6,200	-
[8931]	26/07/08	1,323	1,354	1,321	1,326	+4	+0.30	13,800	-
[8931]	26/07/07	1,316	1,353	1,315	1,322	+10	+0.76	18,500	-
[8931]	26/07/06	1,265	1,312	1,265	1,312	+49	+3.88	13,700	-
[8931]	26/07/03	1,269	1,272	1,253	1,263	0	0.00	3,900	-
[8931]	26/07/02	1,236	1,263	1,236	1,263	+21	+1.69	6,200	-
[8931]	26/07/01	1,239	1,250	1,239	1,242	+3	+0.24	3,600	-
[8931]	26/06/30	1,237	1,246	1,223	1,239	+2	+0.16	7,800	-
[8931]	26/06/29	1,229	1,245	1,229	1,237	+10	+0.81	6,100	-
[8931]	26/06/26	1,235	1,241	1,227	1,227	-7	-0.57	6,300	-
[8931]	26/06/25	1,238	1,245	1,227	1,234	+7	+0.57	3,800	-
[8931]	26/06/24	1,234	1,245	1,226	1,227	-7	-0.57	7,200	-
[8931]	26/06/23	1,255	1,255	1,234	1,234	-27	-2.14	4,800	-
[8931]	26/06/22	1,256	1,261	1,240	1,261	+8	+0.64	4,700	-
[8931]	26/06/19	1,245	1,253	1,232	1,253	+8	+0.64	7,100	-
[8931]	26/06/18	1,250	1,263	1,241	1,245	-12	-0.95	12,800	-
[8931]	26/06/17	1,237	1,257	1,231	1,257	+15	+1.21	4,500	-
[8931]	26/06/16	1,227	1,243	1,227	1,242	+15	+1.22	8,600	-
[8931]	26/06/15	1,224	1,232	1,221	1,227	+3	+0.25	15,000	-
[8931]	26/06/12	1,225	1,234	1,220	1,224	-6	-0.49	31,800	-
[8931]	26/06/11	1,244	1,249	1,225	1,230	-10	-0.81	8,100	-
[8931]	26/06/10	1,230	1,240	1,229	1,240	+13	+1.06	2,800	-
[8931]	26/06/09	1,230	1,237	1,227	1,227	0	0.00	5,300	-
[8931]	26/06/08	1,244	1,250	1,226	1,227	-24	-1.92	15,800	-
[8931]	26/06/05	1,240	1,269	1,238	1,251	+12	+0.97	7,500	-
[8931]	26/06/04	1,245	1,246	1,236	1,239	-7	-0.56	4,700	-
[8931]	26/06/03	1,251	1,257	1,246	1,246	-5	-0.40	8,900	-
[8931]	26/06/02	1,263	1,264	1,251	1,251	-5	-0.40	5,400	-
[8931]	26/06/01	1,280	1,309	1,256	1,256	-27	-2.10	15,800	-
[8931]	26/05/29	1,263	1,283	1,258	1,283	+30	+2.39	9,500	-
[8931]	26/05/28	1,260	1,268	1,253	1,253	-7	-0.56	12,500	-
[8931]	26/05/27	1,268	1,268	1,246	1,260	-3	-0.24	7,200	-
[8931]	26/05/26	1,252	1,264	1,248	1,263	+14	+1.12	8,900	-
[8931]	26/05/25	1,243	1,298	1,240	1,249	+1	+0.08	13,200	-
[8931]	26/05/22	1,266	1,273	1,248	1,248	-18.0	-1.42	16,800	-
[8931]	26/05/21	1,263	1,270	1,260	1,266	+3.0	+0.24	5,800	-
[8931]	26/05/20	1,259	1,263	1,243	1,263	+11.0	+0.88	11,400	-
[8931]	26/05/19	1,254	1,269	1,252	1,252	+9.0	+0.72	8,300	-
[8931]	26/05/18	1,275	1,276	1,242	1,243	-27.0	-2.13	12,400	-
[8931]	26/05/15	1,252	1,278	1,252	1,270	+19.0	+1.52	12,800	-
[8931]	26/05/14	1,272	1,272	1,246	1,251	-20.0	-1.57	38,900	-
[8931]	26/05/13	1,269	1,281	1,261	1,271	-2.0	-0.16	27,500	-
[8931]	26/05/12	1,278	1,286	1,261	1,273	-5.0	-0.39	21,900	-
[8931]	26/05/11	1,280	1,296	1,276	1,278	-12.0	-0.93	19,900	-
[8931]	26/05/08	1,305	1,310	1,290	1,290	-15.0	-1.15	22,600	-
[8931]	26/05/07	1,329	1,336	1,305	1,305	-29.0	-2.17	19,100	-
[8931]	26/05/01	1,331	1,342	1,315	1,334	-10.0	-0.74	34,100	-
[8931]	26/04/30	1,375	1,375	1,344	1,344	-29.0	-2.11	13,100	-
[8931]	26/04/28	1,374	1,374	1,352	1,373	+23.0	+1.70	20,800	-
[8931]	26/04/27	1,380	1,385	1,350	1,350	-35	-2.53	32,100	-
[8931]	26/04/24	1,400	1,400	1,382	1,385	-17	-1.21	8,300	-
[8931]	26/04/23	1,418	1,418	1,381	1,402	-16	-1.13	22,400	-
[8931]	26/04/22	1,427	1,430	1,418	1,418	-10	-0.70	9,600	-
[8931]	26/04/21	1,452	1,452	1,425	1,428	-17	-1.18	8,300	-
[8931]	26/04/20	1,442	1,448	1,438	1,445	-2	-0.14	12,000	-
[8931]	26/04/17	1,434	1,455	1,434	1,447	+14	+0.98	14,200	-
[8931]	26/04/16	1,430	1,450	1,417	1,433	+9	+0.63	30,500	-
[8931]	26/04/15	1,446	1,446	1,418	1,424	-10	-0.70	65,900	-
[8931]	26/04/14	1,460	1,462	1,434	1,434	-23	-1.58	48,000	-
[8931]	26/04/13	1,412	1,478	1,402	1,457	-195	-11.80	136,700	-
[8931]	26/04/10	1,685	1,740	1,652	1,652	-33	-1.96	24,000	-
[8931]	26/04/09	1,693	1,694	1,680	1,685	-2	-0.12	9,600	-
[8931]	26/04/08	1,682	1,700	1,682	1,687	+19	+1.14	7,400	-
[8931]	26/04/07	1,665	1,672	1,665	1,668	0	0.00	2,400	-
[8931]	26/04/06	1,683	1,683	1,665	1,668	-1	-0.06	4,200	-
[8931]	26/04/03	1,680	1,693	1,668	1,669	+5	+0.30	7,100	-
[8931]	26/04/02	1,679	1,691	1,656	1,664	-6	-0.36	5,300	-
[8931]	26/04/01	1,667	1,670	1,653	1,670	+26	+1.58	7,600	-
[8931]	26/03/31	1,653	1,659	1,635	1,644	0	0.00	7,200	-
[8931]	26/03/30	1,652	1,670	1,639	1,644	-36	-2.14	9,800	-
[8931]	26/03/27	1,681	1,703	1,680	1,680	-9	-0.53	17,600	-
[8931]	26/03/26	1,688	1,689	1,673	1,689	-3	-0.18	8,400	-
[8931]	26/03/25	1,685	1,698	1,669	1,692	+23	+1.38	9,700	-
[8931]	26/03/24	1,650	1,680	1,650	1,669	+23	+1.40	7,400	-
[8931]	26/03/23	1,673	1,688	1,624	1,646	-48	-2.83	26,400	-
[8931]	26/03/19	1,718	1,729	1,690	1,694	-28	-1.63	14,100	-
[8931]	26/03/18	1,733	1,733	1,709	1,722	+10	+0.58	4,900	-
[8931]	26/03/17	1,704	1,712	1,700	1,712	+21	+1.24	9,800	-
[8931]	26/03/16	1,699	1,705	1,691	1,691	-22	-1.28	7,500	-
[8931]	26/03/13	1,720	1,729	1,713	1,713	-7	-0.41	7,500	-
[8931]	26/03/12	1,736	1,736	1,712	1,720	-15	-0.86	9,000	-
[8931]	26/03/11	1,739	1,753	1,726	1,735	+4	+0.23	12,200	-
[8931]	26/03/10	1,733	1,736	1,714	1,731	+11	+0.64	8,000	-
[8931]	26/03/09	1,719	1,720	1,685	1,720	-31	-1.77	21,900	-
[8931]	26/03/06	1,739	1,751	1,729	1,751	-2	-0.11	9,000	-
[8931]	26/03/05	1,718	1,753	1,715	1,753	+75	+4.47	17,100	-
[8931]	26/03/04	1,702	1,710	1,665	1,678	-58	-3.34	39,000	-
[8931]	26/03/03	1,743	1,749	1,727	1,736	-11	-0.63	17,900	-
[8931]	26/03/02	1,742	1,754	1,734	1,747	-26	-1.47	11,900	-
[8931]	26/02/27	1,739	1,777	1,734	1,773	+29	+1.66	38,600	-
[8931]	26/02/26	1,693	1,765	1,691	1,744	-14	-0.80	70,700	-
[8931]	26/02/25	1,762	1,771	1,712	1,758	-4	-0.23	104,900	-
[8931]	26/02/24	1,775	1,780	1,752	1,762	-12	-0.68	30,800	-
[8931]	26/02/20	1,771	1,781	1,763	1,774	+3	+0.17	13,800	-
[8931]	26/02/19	1,774	1,780	1,770	1,771	-2	-0.11	8,200	-
[8931]	26/02/18	1,766	1,780	1,764	1,773	+13	+0.74	11,600	-
[8931]	26/02/17	1,770	1,770	1,757	1,760	-10	-0.56	12,300	-
[8931]	26/02/16	1,779	1,780	1,769	1,770	-9	-0.51	11,300	-
[8931]	26/02/13	1,778	1,786	1,777	1,779	-13	-0.73	6,300	-
[8931]	26/02/12	1,780	1,792	1,779	1,792	+11	+0.62	9,000	-
[8931]	26/02/10	1,775	1,783	1,771	1,781	+6	+0.34	10,400	-
[8931]	26/02/09	1,782	1,782	1,766	1,775	+5	+0.28	14,300	-
[8931]	26/02/06	1,776	1,776	1,760	1,770	+6	+0.34	12,000	-
[8931]	26/02/05	1,757	1,766	1,757	1,764	+10	+0.57	14,500	-
[8931]	26/02/04	1,751	1,768	1,751	1,754	+6	+0.34	10,200	-
[8931]	26/02/03	1,745	1,758	1,745	1,748	+4	+0.23	8,700	-
[8931]	26/02/02	1,734	1,750	1,733	1,744	+10	+0.58	9,200	-
[8931]	26/01/30	1,725	1,749	1,721	1,734	+5	+0.29	8,000	-
[8931]	26/01/29	1,733	1,738	1,721	1,729	-3	-0.17	7,300	-
[8931]	26/01/28	1,732	1,744	1,712	1,732	-3	-0.17	14,000	-
[8931]	26/01/27	1,738	1,738	1,732	1,735	-11	-0.63	4,200	-
[8931]	26/01/26	1,742	1,750	1,733	1,746	+4	+0.23	8,000	-
[8931]	26/01/23	1,759	1,765	1,742	1,742	-6	-0.34	17,100	-
[8931]	26/01/22	1,758	1,758	1,742	1,748	0	0.00	16,100	-
[8931]	26/01/21	1,741	1,759	1,730	1,748	-11	-0.63	17,400	-
[8931]	26/01/20	1,762	1,778	1,742	1,759	-3	-0.17	15,600	-
[8931]	26/01/19	1,770	1,791	1,746	1,762	-18	-1.01	34,900	-
[8931]	26/01/16	1,760	1,780	1,760	1,780	+12	+0.68	7,600	-
[8931]	26/01/15	1,745	1,771	1,745	1,768	+3	+0.17	8,900	-
[8931]	26/01/14	1,770	1,775	1,753	1,765	+1	+0.06	14,900	-
[8931]	26/01/13	1,778	1,778	1,737	1,764	+58	+3.40	40,300	-
[8931]	26/01/09	1,737	1,746	1,706	1,706	-35	-2.01	36,100	-
[8931]	26/01/08	1,735	1,742	1,710	1,741	+6	+0.35	11,200	-
[8931]	26/01/07	1,725	1,735	1,719	1,735	+15	+0.87	9,900	-
[8931]	26/01/06	1,721	1,725	1,716	1,720	+6	+0.35	14,700	-
[8931]	26/01/05	1,714	1,716	1,697	1,714	0	0.00	7,300	-
[8931]	25/12/30	1,710	1,714	1,690	1,714	+7	+0.41	10,200	-
[8931]	25/12/29	1,699	1,709	1,696	1,707	+11	+0.65	5,700	-
[8931]	25/12/26	1,691	1,701	1,691	1,696	-3	-0.18	5,200	-
[8931]	25/12/25	1,690	1,699	1,685	1,699	+14	+0.83	8,400	-
[8931]	25/12/24	1,679	1,685	1,672	1,685	+6	+0.36	3,200	-
[8931]	25/12/23	1,676	1,687	1,660	1,679	+10	+0.60	7,300	-
[8931]	25/12/22	1,662	1,669	1,660	1,669	+5	+0.30	2,800	-
[8931]	25/12/19	1,673	1,674	1,661	1,664	-5	-0.30	6,400	-
[8931]	25/12/18	1,681	1,681	1,669	1,669	-1	-0.06	1,300	-
[8931]	25/12/17	1,685	1,685	1,670	1,670	-18	-1.07	5,300	-
[8931]	25/12/16	1,684	1,690	1,680	1,688	+2	+0.12	2,300	-
[8931]	25/12/15	1,687	1,687	1,679	1,686	+3	+0.18	3,900	-
[8931]	25/12/12	1,674	1,684	1,670	1,683	+14	+0.84	4,100	-
[8931]	25/12/11	1,680	1,680	1,666	1,669	-4	-0.24	2,800	-
[8931]	25/12/10	1,689	1,694	1,662	1,673	0	0.00	5,000	-
[8931]	25/12/09	1,704	1,704	1,672	1,673	-31	-1.82	9,600	-
[8931]	25/12/08	1,668	1,713	1,662	1,704	+38	+2.28	15,800	-
[8931]	25/12/05	1,673	1,673	1,660	1,666	-7	-0.42	4,100	-
[8931]	25/12/04	1,675	1,675	1,665	1,673	+9	+0.54	4,700	-
[8931]	25/12/03	1,664	1,669	1,650	1,664	+19	+1.16	3,400	-
[8931]	25/12/02	1,650	1,670	1,633	1,645	+6	+0.37	24,600	-
[8931]	25/12/01	1,633	1,639	1,620	1,639	+16	+0.99	5,600	-
[8931]	25/11/28	1,631	1,637	1,622	1,623	+1	+0.06	7,200	-
[8931]	25/11/27	1,625	1,629	1,622	1,622	+9	+0.56	3,800	-
[8931]	25/11/26	1,603	1,618	1,595	1,613	+20	+1.26	7,900	-
[8931]	25/11/25	1,610	1,616	1,576	1,593	+7	+0.44	11,800	-
[8931]	25/11/21	1,579	1,590	1,578	1,586	+1	+0.06	3,700	-
[8931]	25/11/20	1,591	1,591	1,581	1,585	-9	-0.56	7,800	-
[8931]	25/11/19	1,615	1,615	1,594	1,594	-14	-0.87	4,400	-
[8931]	25/11/18	1,615	1,615	1,600	1,608	-10	-0.62	8,900	-
[8931]	25/11/17	1,625	1,625	1,615	1,618	-2	-0.12	6,800	-
[8931]	25/11/14	1,621	1,630	1,620	1,620	-5	-0.31	4,100	-
[8931]	25/11/13	1,625	1,630	1,615	1,625	+10	+0.62	18,500	-
[8931]	25/11/12	1,620	1,629	1,615	1,615	-5	-0.31	4,500	-
[8931]	25/11/11	1,627	1,630	1,605	1,620	+4	+0.25	5,200	-
[8931]	25/11/10	1,634	1,637	1,616	1,616	+6	+0.37	9,800	-
[8931]	25/11/07	1,605	1,612	1,596	1,610	-1	-0.06	7,900	-
[8931]	25/11/06	1,610	1,621	1,604	1,611	+7	+0.44	3,900	-
[8931]	25/11/05	1,634	1,634	1,591	1,604	-37	-2.25	13,300	-
[8931]	25/11/04	1,634	1,643	1,630	1,641	-6	-0.36	4,800	-
[8931]	25/10/31	1,631	1,652	1,624	1,647	0	0.00	6,800	-
[8931]	25/10/30	1,631	1,647	1,622	1,647	+19	+1.17	11,200	-
[8931]	25/10/29	1,654	1,654	1,628	1,628	-26	-1.57	12,900	-
[8931]	25/10/28	1,660	1,671	1,650	1,654	-8	-0.48	7,200	-
[8931]	25/10/27	1,680	1,680	1,643	1,662	+3	+0.18	15,900	-
[8931]	25/10/24	1,686	1,688	1,659	1,659	-27	-1.60	11,900	-
[8931]	25/10/23	1,640	1,691	1,640	1,686	+36	+2.18	19,600	-
[8931]	25/10/22	1,630	1,650	1,629	1,650	+20	+1.23	10,500	-
[8931]	25/10/21	1,627	1,635	1,626	1,630	-5	-0.31	11,800	-
[8931]	25/10/20	1,604	1,639	1,604	1,635	+40	+2.51	19,300	-
[8931]	25/10/17	1,598	1,612	1,592	1,595	-13	-0.81	9,000	-
[8931]	25/10/16	1,609	1,612	1,594	1,608	+28	+1.77	9,600	-
[8931]	25/10/15	1,563	1,595	1,563	1,580	+29	+1.87	32,300	-
[8931]	25/10/14	1,560	1,570	1,545	1,551	-34	-2.15	24,700	-
[8931]	25/10/10	1,631	1,631	1,585	1,585	-46	-2.82	19,800	-
[8931]	25/10/09	1,625	1,645	1,625	1,631	+5	+0.31	10,000	-
[8931]	25/10/08	1,626	1,641	1,626	1,626	-4	-0.25	11,000	-
[8931]	25/10/07	1,627	1,645	1,619	1,630	+3	+0.18	22,400	-
[8931]	25/10/06	1,605	1,633	1,569	1,627	+22	+1.37	66,700	-
[8931]	25/10/03	1,575	1,619	1,575	1,605	+11	+0.69	73,000	-
[8931]	25/10/02	1,607	1,607	1,566	1,594	-19	-1.18	22,700	-
[8931]	25/10/01	1,638	1,638	1,607	1,613	-32	-1.95	24,200	-
[8931]	25/09/30	1,666	1,666	1,625	1,645	-17	-1.02	24,800	-
[8931]	25/09/29	1,655	1,677	1,629	1,662	+7	+0.42	30,700	-
[8931]	25/09/26	1,644	1,662	1,644	1,655	+11	+0.67	19,600	-
[8931]	25/09/25	1,637	1,645	1,632	1,644	+10	+0.61	28,600	-
[8931]	25/09/24	1,605	1,634	1,605	1,634	+21	+1.30	15,100	-
[8931]	25/09/22	1,605	1,625	1,605	1,613	+3	+0.19	20,900	-
[8931]	25/09/19	1,625	1,628	1,593	1,610	-8	-0.49	16,000	-
[8931]	25/09/18	1,630	1,630	1,608	1,618	-13	-0.80	16,900	-
[8931]	25/09/17	1,652	1,652	1,631	1,631	-23	-1.39	16,400	-
[8931]	25/09/16	1,659	1,659	1,642	1,654	-5	-0.30	13,500	-
[8931]	25/09/12	1,636	1,663	1,636	1,659	+11	+0.67	27,200	-
[8931]	25/09/11	1,666	1,671	1,642	1,648	-15	-0.90	15,300	-
[8931]	25/09/10	1,640	1,679	1,640	1,663	+23	+1.40	38,900	-
[8931]	25/09/09	1,629	1,640	1,625	1,640	+13	+0.80	22,600	-
[8931]	25/09/08	1,622	1,634	1,619	1,627	+5	+0.31	20,600	-
[8931]	25/09/05	1,620	1,632	1,615	1,622	+10	+0.62	33,900	-