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
[9082]	26/10/29	2,130	2,130	2,000	2,000	-130.0	-6.10	1,200	10,087,379,968
[9082]	26/10/28	2,130	2,130	2,130	2,130	0	+0.00	200	10,743,059,456
[9082]	26/10/27	2,075	2,173	2,075	2,130	+30.0	+1.43	800	10,743,059,456
[9082]	26/10/26	2,125	2,125	2,091	2,100	+25.0	+1.20	1,000	10,591,749,120
[9082]	26/10/23	2,065	2,137	2,065	2,075	+10.0	+0.48	1,100	10,465,656,832
[9082]	26/10/22	2,060	2,111	2,050	2,065	+15.0	+0.73	2,000	10,415,219,712
[9082]	26/10/21	2,000	2,080	1,985	2,050	+6.0	+0.29	1,900	10,339,564,544
[9082]	26/10/20	2,005	2,060	1,998	2,044	+19.0	+0.94	1,000	10,309,302,272
[9082]	26/10/19	2,066	2,093	2,025	2,025	-75.0	-3.57	2,400	10,213,472,256
[9082]	26/10/16	2,100	2,199	2,100	2,100	-2.0	-0.10	1,900	10,591,749,120
[9082]	26/10/15	2,201	2,201	2,090	2,102	-108.0	-4.89	4,900	10,601,836,544
[9082]	26/10/14	2,252	2,268	2,210	2,210	+8.0	+0.36	2,600	11,146,555,392
[9082]	26/10/13	2,308	2,400	2,202	2,202	-139.0	-5.94	6,500	11,106,205,696
[9082]	26/10/09	2,386	2,386	2,301	2,341	-79.0	-3.26	5,000	11,807,278,080
[9082]	26/10/08	2,498	2,498	2,390	2,420	-80.0	-3.20	3,500	12,205,729,792
[9082]	26/10/07	2,529	2,530	2,480	2,500	-25.0	-0.99	3,100	12,609,224,704
[9082]	26/10/06	2,535	2,630	2,478	2,525	-8.0	-0.32	6,900	12,735,316,992
[9082]	26/10/05	2,456	2,750	2,450	2,533	+78.0	+3.18	18,000	12,775,666,688
[9082]	26/10/02	2,514	2,518	2,455	2,455	-159.0	-6.08	4,600	12,382,259,200
[9082]	26/10/01	2,601	2,614	2,540	2,614	-9.0	-0.34	2,700	13,184,205,824
[9082]	26/09/30	2,588	2,700	2,477	2,623	-15.0	-0.57	8,000	13,229,598,720
[9082]	26/09/29	2,736	2,760	2,525	2,638	-192.0	-6.78	13,000	13,305,253,888
[9082]	26/09/28	2,676	2,898	2,676	2,830	+156.0	+5.83	21,200	12,886,660,096
[9082]	26/09/25	3,295	3,295	2,656	2,674	-120.0	-4.29	118,400	12,176,300,032
[9082]	26/09/24	2,544	2,794	2,455	2,794	+500.0	+21.80	60,300	12,722,729,984
[9082]	26/09/18	2,212	2,299	2,212	2,294	+61.0	+2.73	1,100	10,445,935,616
[9082]	26/09/17	2,361	2,411	2,232	2,233	-78.0	-3.38	3,700	10,168,166,400
[9082]	26/09/16	2,181	2,510	2,180	2,311	+90.0	+4.05	9,200	10,523,346,944
[9082]	26/09/15	2,404	2,404	2,221	2,221	-179.0	-7.46	2,900	10,113,523,712
[9082]	26/09/14	2,465	2,500	2,370	2,400	-66.0	-2.68	11,000	10,928,616,448
[9082]	26/09/11	3,035	3,040	2,380	2,466	-71.0	-2.80	102,000	11,229,153,280
[9082]	26/09/10	2,537	2,537	2,537	2,537	+500.0	+24.55	3,100	11,300,533,248
[9082]	26/09/09	2,039	2,040	1,967	2,037	-3.0	-0.15	1,400	9,073,388,544
[9082]	26/09/08	1,945	2,080	1,945	2,040	+62.0	+3.13	1,400	9,086,751,744
[9082]	26/09/07	1,975	1,978	1,975	1,978	-47.0	-2.32	400	8,810,586,112
[9082]	26/09/04	1,943	2,025	1,943	2,025	+42.0	+2.12	3,900	9,019,936,768
[9082]	26/09/03	2,161	2,248	1,983	1,983	-128.0	-6.06	2,900	8,832,857,088
[9082]	26/09/02	2,200	2,400	2,032	2,111	-28.0	-1.31	9,200	9,403,005,952
[9082]	26/09/01	2,100	2,139	2,085	2,139	+54.0	+2.59	1,600	9,527,726,080
[9082]	26/08/31	2,001	2,090	2,001	2,085	+85.0	+4.25	1,400	9,287,194,624
[9082]	26/08/28	1,960	2,000	1,960	2,000	+40.0	+2.04	400	8,908,579,840
[9082]	26/08/27	1,956	1,960	1,956	1,960	+4.0	+0.20	200	8,730,407,936
[9082]	26/08/26	1,955	2,017	1,955	1,956	-39.0	-1.95	1,600	8,712,591,360
[9082]	26/08/25	1,897	1,995	1,897	1,995	+123.0	+6.57	2,200	8,886,308,864
[9082]	26/08/24	－	－	－	1,872	－	－	0	-
[9082]	26/08/21	1,830	1,872	1,830	1,872	+53	+2.91	400	-
[9082]	26/08/20	1,830	1,830	1,819	1,819	-4	-0.22	400	-
[9082]	26/08/19	1,833	1,833	1,823	1,823	-36	-1.94	900	-
[9082]	26/08/18	1,872	1,875	1,834	1,859	-11	-0.59	1,800	-
[9082]	26/08/17	1,826	1,876	1,801	1,870	+44	+2.41	1,500	-
[9082]	26/08/14	1,891	1,891	1,825	1,826	-103	-5.34	4,300	-
[9082]	26/08/13	1,950	1,950	1,898	1,929	-71	-3.55	2,400	-
[9082]	26/08/12	2,100	2,111	1,816	2,000	-187	-8.55	15,500	-
[9082]	26/08/10	2,020	2,514	1,901	2,187	+171	+8.48	11,300	-
[9082]	26/08/07	1,917	2,016	1,917	2,016	+107	+5.61	3,000	-
[9082]	26/08/06	1,954	1,954	1,900	1,909	-40	-2.05	2,800	-
[9082]	26/08/05	1,900	1,999	1,900	1,949	+50	+2.63	4,100	-
[9082]	26/08/04	1,853	1,899	1,853	1,899	+46	+2.48	1,700	-
[9082]	26/08/03	1,759	1,884	1,759	1,853	+94	+5.34	8,300	-
[9082]	26/07/31	1,685	1,766	1,685	1,759	+74	+4.39	2,400	-
[9082]	26/07/30	1,770	1,770	1,650	1,685	-85	-4.80	1,700	-
[9082]	26/07/29	1,730	1,770	1,730	1,770	+45	+2.61	2,300	-
[9082]	26/07/28	1,760	1,765	1,691	1,725	-35	-1.99	4,100	-
[9082]	26/07/27	1,667	1,760	1,666	1,760	+140	+8.64	3,400	-
[9082]	26/07/24	1,598	1,630	1,598	1,620	+22	+1.38	2,500	-
[9082]	26/07/23	1,563	1,598	1,533	1,598	+39	+2.50	1,400	-
[9082]	26/07/22	1,559	1,561	1,559	1,559	+9	+0.58	900	-
[9082]	26/07/21	1,521	1,550	1,521	1,550	0	0.00	2,400	-
[9082]	26/07/17	1,539	1,550	1,525	1,550	+11	+0.71	5,400	-
[9082]	26/07/16	1,530	1,540	1,520	1,539	+2	+0.13	2,800	-
[9082]	26/07/15	1,506	1,539	1,500	1,537	+56	+3.78	1,500	-
[9082]	26/07/14	1,478	1,500	1,466	1,481	0	0.00	1,500	-
[9082]	26/07/13	1,494	1,499	1,481	1,481	-1	-0.07	300	-
[9082]	26/07/10	1,480	1,500	1,480	1,482	+5	+0.34	3,800	-
[9082]	26/07/09	1,419	1,477	1,419	1,477	+28	+1.93	600	-
[9082]	26/07/08	1,450	1,450	1,440	1,449	-1	-0.07	1,800	-
[9082]	26/07/07	1,450	1,450	1,430	1,450	0	0.00	2,100	-
[9082]	26/07/06	1,447	1,451	1,425	1,450	+8	+0.55	1,600	-
[9082]	26/07/03	1,426	1,442	1,421	1,442	+2	+0.14	900	-
[9082]	26/07/02	1,439	1,446	1,420	1,440	+1	+0.07	7,000	-
[9082]	26/07/01	1,421	1,439	1,420	1,439	+19	+1.34	1,500	-
[9082]	26/06/30	1,403	1,430	1,403	1,420	+17	+1.21	1,400	-
[9082]	26/06/29	1,350	1,429	1,350	1,403	+67	+5.01	1,200	-
[9082]	26/06/26	1,336	1,336	1,336	1,336	-55	-3.95	300	-
[9082]	26/06/25	1,397	1,397	1,391	1,391	-6	-0.43	300	-
[9082]	26/06/24	1,397	1,397	1,397	1,397	+30	+2.19	200	-
[9082]	26/06/23	1,370	1,370	1,310	1,367	-33	-2.36	1,300	-
[9082]	26/06/22	1,365	1,430	1,342	1,400	+35	+2.56	3,500	-
[9082]	26/06/19	1,380	1,385	1,365	1,365	0	0.00	1,000	-
[9082]	26/06/18	1,379	1,379	1,365	1,365	+19	+1.41	800	-
[9082]	26/06/17	1,305	1,346	1,305	1,346	+11	+0.82	1,500	-
[9082]	26/06/16	1,360	1,360	1,324	1,335	-40	-2.91	2,200	-
[9082]	26/06/15	1,333	1,395	1,333	1,375	+42	+3.15	4,500	-
[9082]	26/06/12	1,290	1,336	1,290	1,333	+48	+3.74	1,400	-
[9082]	26/06/11	1,227	1,292	1,227	1,285	+46	+3.71	2,900	-
[9082]	26/06/10	1,239	1,239	1,239	1,239	－	－	100	-
[9082]	26/06/09	－	－	－	1,227	－	－	0	-
[9082]	26/06/08	1,250	1,250	1,227	1,227	－	－	600	-
[9082]	26/06/05	－	－	－	1,239	－	－	0	-
[9082]	26/06/04	1,239	1,239	1,239	1,239	-30	-2.36	500	-
[9082]	26/06/03	1,260	1,269	1,226	1,269	+19	+1.52	2,400	-
[9082]	26/06/02	1,246	1,250	1,246	1,250	-11	-0.87	300	-
[9082]	26/06/01	1,276	1,277	1,260	1,261	-15	-1.18	2,200	-
[9082]	26/05/29	1,275	1,285	1,275	1,276	+1	+0.08	1,800	-
[9082]	26/05/28	1,270	1,275	1,266	1,275	+5	+0.39	400	-
[9082]	26/05/27	1,267	1,270	1,267	1,270	-4	-0.31	200	-
[9082]	26/05/26	1,267	1,280	1,265	1,274	+6	+0.47	1,800	-
[9082]	26/05/25	1,294	1,294	1,265	1,268	-26	-2.01	900	-
[9082]	26/05/22	1,255	1,294	1,255	1,294	+9.0	+0.70	2,400	-
[9082]	26/05/21	1,270	1,285	1,270	1,285	+15.0	+1.18	1,800	-
[9082]	26/05/20	1,270	1,290	1,270	1,270	-1.0	-0.08	1,000	-
[9082]	26/05/19	1,300	1,300	1,250	1,271	-59.0	-4.44	2,400	-
[9082]	26/05/18	1,299	1,330	1,299	1,330	+31.0	+2.39	2,200	-
[9082]	26/05/15	1,275	1,299	1,250	1,299	+23.0	+1.80	2,400	-
[9082]	26/05/14	1,291	1,296	1,276	1,276	-16.0	-1.24	600	-
[9082]	26/05/13	1,299	1,299	1,292	1,292	-35.0	-2.64	300	-
[9082]	26/05/12	1,287	1,327	1,287	1,327	+15.0	+1.14	700	-
[9082]	26/05/11	1,306	1,312	1,306	1,312	+1.0	+0.08	400	-
[9082]	26/05/08	1,311	1,311	1,311	1,311	-9.0	-0.68	300	-
[9082]	26/05/07	1,341	1,341	1,320	1,320	-23.0	-1.71	800	-
[9082]	26/05/01	1,347	1,350	1,324	1,343	-23.0	-1.68	1,200	-
[9082]	26/04/30	1,390	1,390	1,366	1,366	-24.0	-1.73	3,000	-
[9082]	26/04/28	1,314	1,390	1,305	1,390	+81.0	+6.19	5,800	-
[9082]	26/04/27	1,350	1,351	1,286	1,309	-46	-3.39	3,500	-
[9082]	26/04/24	1,300	1,355	1,275	1,355	+55	+4.23	2,000	-
[9082]	26/04/23	1,370	1,379	1,300	1,300	-44	-3.27	2,300	-
[9082]	26/04/22	1,320	1,344	1,315	1,344	-14	-1.03	1,700	-
[9082]	26/04/21	1,358	1,358	1,358	1,358	-20	-1.45	200	-
[9082]	26/04/20	1,329	1,378	1,325	1,378	+31	+2.30	1,000	-
[9082]	26/04/17	1,348	1,348	1,331	1,347	-14	-1.03	700	-
[9082]	26/04/16	1,341	1,361	1,337	1,361	+6	+0.44	800	-
[9082]	26/04/15	1,327	1,355	1,323	1,355	+1	+0.07	1,800	-
[9082]	26/04/14	1,355	1,355	1,301	1,354	-1	-0.07	1,400	-
[9082]	26/04/13	1,398	1,398	1,300	1,355	-41	-2.94	2,200	-
[9082]	26/04/10	1,310	1,396	1,300	1,396	+86	+6.56	10,600	-
[9082]	26/04/09	1,310	1,310	1,310	1,310	-2	-0.15	200	-
[9082]	26/04/08	1,310	1,318	1,310	1,312	+2	+0.15	700	-
[9082]	26/04/07	1,279	1,316	1,260	1,310	+31	+2.42	1,700	-
[9082]	26/04/06	1,264	1,279	1,262	1,279	-7	-0.54	700	-
[9082]	26/04/03	1,294	1,294	1,234	1,286	-8	-0.62	1,000	-
[9082]	26/04/02	1,296	1,303	1,265	1,294	-1	-0.08	3,500	-
[9082]	26/04/01	1,318	1,319	1,288	1,295	+7	+0.54	1,200	-
[9082]	26/03/31	1,277	1,288	1,277	1,288	+11	+0.86	500	-
[9082]	26/03/30	1,219	1,277	1,203	1,277	-27	-2.07	1,300	-
[9082]	26/03/27	1,309	1,345	1,304	1,304	-55	-4.05	1,600	-
[9082]	26/03/26	1,355	1,359	1,355	1,359	-11	-0.80	200	-
[9082]	26/03/25	1,370	1,370	1,370	1,370	0	0.00	100	-
[9082]	26/03/24	1,350	1,374	1,350	1,370	+72	+5.55	3,500	-
[9082]	26/03/23	1,222	1,299	1,219	1,298	-44	-3.28	2,700	-
[9082]	26/03/19	1,381	1,382	1,292	1,342	-58	-4.14	4,800	-
[9082]	26/03/18	1,268	1,403	1,268	1,400	+140	+11.11	15,400	-
[9082]	26/03/17	1,189	1,260	1,189	1,260	+88	+7.51	8,400	-
[9082]	26/03/16	1,168	1,172	1,151	1,172	-8	-0.68	1,200	-
[9082]	26/03/13	1,184	1,199	1,169	1,180	-30	-2.48	3,600	-
[9082]	26/03/12	1,185	1,273	1,165	1,210	+10	+0.83	7,400	-
[9082]	26/03/11	1,216	1,216	1,200	1,200	-1	-0.08	300	-
[9082]	26/03/10	1,188	1,222	1,188	1,201	-10	-0.83	1,100	-
[9082]	26/03/09	1,217	1,217	1,162	1,211	-30	-2.42	2,100	-
[9082]	26/03/06	1,230	1,250	1,202	1,241	-11	-0.88	1,700	-
[9082]	26/03/05	1,238	1,276	1,178	1,252	+29	+2.37	3,600	-
[9082]	26/03/04	1,295	1,295	1,223	1,223	-98	-7.42	3,800	-
[9082]	26/03/03	1,312	1,321	1,290	1,321	-21	-1.56	4,100	-
[9082]	26/03/02	1,349	1,349	1,342	1,342	-7	-0.52	3,200	-
[9082]	26/02/27	1,345	1,364	1,345	1,349	+4	+0.30	800	-
[9082]	26/02/26	1,321	1,346	1,320	1,345	+15	+1.13	800	-
[9082]	26/02/25	1,336	1,341	1,310	1,330	-3	-0.23	2,200	-
[9082]	26/02/24	1,351	1,351	1,333	1,333	+8	+0.60	1,000	-
[9082]	26/02/20	1,356	1,356	1,325	1,325	-31	-2.29	800	-
[9082]	26/02/19	1,322	1,356	1,322	1,356	+27	+2.03	1,800	-
[9082]	26/02/18	1,349	1,364	1,325	1,329	-19	-1.41	2,800	-
[9082]	26/02/17	1,335	1,365	1,334	1,348	+17	+1.28	3,000	-
[9082]	26/02/16	1,329	1,369	1,329	1,331	+4	+0.30	2,400	-
[9082]	26/02/13	1,355	1,371	1,325	1,327	-32	-2.35	2,400	-
[9082]	26/02/12	1,375	1,397	1,338	1,359	+18	+1.34	8,300	-
[9082]	26/02/10	1,340	1,367	1,315	1,341	+5	+0.37	6,400	-
[9082]	26/02/09	1,336	1,337	1,306	1,336	-2	-0.15	1,500	-
[9082]	26/02/06	1,340	1,346	1,301	1,338	-2	-0.15	4,000	-
[9082]	26/02/05	1,340	1,340	1,271	1,340	0	0.00	2,700	-
[9082]	26/02/04	1,364	1,394	1,329	1,340	-38	-2.76	3,700	-
[9082]	26/02/03	1,324	1,448	1,324	1,378	+53	+4.00	16,800	-
[9082]	26/02/02	1,325	1,348	1,325	1,325	0	0.00	3,800	-
[9082]	26/01/30	1,313	1,325	1,313	1,325	+12	+0.91	2,700	-
[9082]	26/01/29	1,280	1,313	1,280	1,313	+30	+2.34	1,400	-
[9082]	26/01/28	1,300	1,309	1,283	1,283	-30	-2.28	3,000	-
[9082]	26/01/27	1,309	1,330	1,300	1,313	-9	-0.68	1,600	-
[9082]	26/01/26	1,308	1,326	1,272	1,322	-13	-0.97	2,700	-
[9082]	26/01/23	1,306	1,344	1,274	1,335	+29	+2.22	5,800	-
[9082]	26/01/22	1,270	1,308	1,270	1,306	+10	+0.77	1,500	-
[9082]	26/01/21	1,314	1,314	1,296	1,296	+3	+0.23	1,400	-
[9082]	26/01/20	1,286	1,330	1,263	1,293	+3	+0.23	8,500	-
[9082]	26/01/19	1,325	1,335	1,290	1,290	-46	-3.44	3,100	-
[9082]	26/01/16	1,344	1,345	1,263	1,336	+21	+1.60	14,600	-
[9082]	26/01/15	1,295	1,349	1,261	1,315	+90	+7.35	14,200	-
[9082]	26/01/14	1,226	1,237	1,225	1,225	-15	-1.21	2,100	-
[9082]	26/01/13	1,269	1,270	1,202	1,240	+49	+4.11	12,300	-
[9082]	26/01/09	1,157	1,232	1,157	1,191	+28	+2.41	6,100	-
[9082]	26/01/08	1,160	1,171	1,160	1,163	-3	-0.26	1,500	-
[9082]	26/01/07	1,170	1,175	1,165	1,166	-4	-0.34	900	-
[9082]	26/01/06	1,168	1,184	1,143	1,170	+3	+0.26	2,700	-
[9082]	26/01/05	1,167	1,170	1,167	1,167	0	0.00	2,400	-
[9082]	25/12/30	1,167	1,179	1,167	1,167	0	0.00	4,400	-
[9082]	25/12/29	1,133	1,180	1,133	1,167	+6	+0.52	1,200	-
[9082]	25/12/26	1,166	1,197	1,145	1,161	+2	+0.17	5,400	-
[9082]	25/12/25	1,117	1,160	1,093	1,159	+54	+4.89	7,600	-
[9082]	25/12/24	1,090	1,123	1,070	1,105	-4	-0.36	12,100	-
[9082]	25/12/23	1,075	1,127	1,071	1,109	+21	+1.93	7,900	-
[9082]	25/12/22	1,112	1,112	1,081	1,088	-24	-2.16	5,800	-
[9082]	25/12/19	1,110	1,112	1,110	1,112	+11	+1.00	600	-
[9082]	25/12/18	1,117	1,132	1,101	1,101	-30	-2.65	2,500	-
[9082]	25/12/17	1,128	1,132	1,124	1,131	-20	-1.74	2,200	-
[9082]	25/12/16	1,172	1,202	1,082	1,151	-17	-1.46	15,500	-
[9082]	25/12/15	1,106	1,170	1,106	1,168	+58	+5.23	10,300	-
[9082]	25/12/12	1,124	1,124	1,105	1,110	-2	-0.18	6,600	-
[9082]	25/12/11	1,133	1,136	1,112	1,112	-21	-1.85	6,400	-
[9082]	25/12/10	1,150	1,150	1,130	1,133	-25	-2.16	3,300	-
[9082]	25/12/09	1,164	1,165	1,111	1,158	-9	-0.77	5,400	-
[9082]	25/12/08	1,180	1,180	1,150	1,167	+4	+0.34	2,800	-
[9082]	25/12/05	1,164	1,177	1,155	1,163	-7	-0.60	9,600	-
[9082]	25/12/04	1,185	1,191	1,166	1,170	-17	-1.43	7,100	-
[9082]	25/12/03	1,236	1,236	1,182	1,187	-20	-1.66	9,300	-
[9082]	25/12/02	1,252	1,252	1,206	1,207	-62	-4.89	7,100	-
[9082]	25/12/01	1,195	1,283	1,179	1,269	+91	+7.72	27,100	-
[9082]	25/11/28	1,188	1,200	1,162	1,178	-10	-0.84	10,300	-
[9082]	25/11/27	1,218	1,220	1,164	1,188	-12	-1.00	12,000	-
[9082]	25/11/26	1,182	1,207	1,174	1,200	+43	+3.72	6,300	-
[9082]	25/11/25	1,169	1,186	1,157	1,157	-9	-0.77	4,000	-
[9082]	25/11/21	1,152	1,200	1,152	1,166	-1	-0.09	4,100	-
[9082]	25/11/20	1,192	1,192	1,167	1,167	-6	-0.51	3,600	-
[9082]	25/11/19	1,196	1,196	1,157	1,173	+7	+0.60	7,100	-
[9082]	25/11/18	1,203	1,203	1,140	1,166	-38	-3.16	11,600	-
[9082]	25/11/17	1,258	1,262	1,201	1,204	-54	-4.29	6,900	-
[9082]	25/11/14	1,257	1,319	1,230	1,258	-12	-0.94	29,900	-
[9082]	25/11/13	1,300	1,313	1,260	1,270	-60	-4.51	19,200	-
[9082]	25/11/12	1,304	1,350	1,292	1,330	+38	+2.94	21,700	-
[9082]	25/11/11	1,286	1,312	1,284	1,292	-18	-1.37	6,700	-
[9082]	25/11/10	1,292	1,326	1,250	1,310	+2	+0.15	18,000	-
[9082]	25/11/07	1,301	1,332	1,282	1,308	-23	-1.73	20,500	-
[9082]	25/11/06	1,412	1,422	1,323	1,331	-104	-7.25	28,400	-
[9082]	25/11/05	1,515	1,528	1,375	1,435	-120	-7.72	41,500	-
[9082]	25/11/04	1,635	1,699	1,460	1,555	+40	+2.64	78,600	-
[9082]	25/10/31	1,730	1,949	1,500	1,515	-57	-3.63	344,100	-
[9082]	25/10/30	1,572	1,572	1,572	1,572	+300	+23.58	43,500	-
[9082]	25/10/29	1,305	1,330	1,270	1,272	-53	-4.00	9,600	-
[9082]	25/10/28	1,343	1,345	1,301	1,325	+7	+0.53	10,800	-
[9082]	25/10/27	1,301	1,349	1,299	1,318	+21	+1.62	13,600	-
[9082]	25/10/24	1,308	1,324	1,295	1,297	-11	-0.84	8,300	-
[9082]	25/10/23	1,342	1,342	1,300	1,308	-64	-4.66	15,800	-
[9082]	25/10/22	1,400	1,411	1,303	1,372	+2	+0.15	45,900	-
[9082]	25/10/21	1,239	1,449	1,231	1,370	+105	+8.30	72,300	-
[9082]	25/10/20	1,243	1,293	1,231	1,265	+22	+1.77	12,600	-
[9082]	25/10/17	1,304	1,304	1,243	1,243	-70	-5.33	11,800	-
[9082]	25/10/16	1,437	1,440	1,279	1,313	-34	-2.52	53,100	-
[9082]	25/10/15	1,250	1,365	1,250	1,347	+97	+7.76	27,200	-
[9082]	25/10/14	1,308	1,343	1,249	1,250	-118	-8.63	22,900	-
[9082]	25/10/10	1,361	1,412	1,277	1,368	-23	-1.65	31,300	-
[9082]	25/10/09	1,404	1,455	1,379	1,391	-73	-4.99	51,600	-
[9082]	25/10/08	1,508	1,542	1,430	1,464	-68	-4.44	43,000	-
[9082]	25/10/07	1,537	1,599	1,485	1,532	-245	-13.79	192,700	-
[9082]	25/10/06	1,777	1,777	1,777	1,777	-500	-21.96	6,700	-
[9082]	25/10/03	2,360	2,800	1,920	2,277	-33	-1.43	321,400	-
[9082]	25/10/02	1,910	2,310	1,826	2,310	+400	+20.94	323,400	-
[9082]	25/10/01	1,726	1,952	1,700	1,910	+24	+1.27	66,900	-
[9082]	25/09/30	2,094	2,094	1,880	1,886	-208	-9.93	75,900	-
[9082]	25/09/29	1,901	2,470	1,881	2,094	-291	-12.20	263,700	-
[9082]	25/09/26	2,385	2,385	2,385	2,385	-500	-17.33	11,800	-
[9082]	25/09/25	2,885	2,885	2,600	2,885	+500	+20.96	147,100	-
[9082]	25/09/24	2,256	2,385	2,256	2,385	+400	+20.15	82,500	-
[9082]	25/09/22	1,584	1,985	1,509	1,985	+400	+25.24	178,300	-
[9082]	25/09/19	1,435	1,590	1,401	1,585	+236	+17.49	164,400	-
[9082]	25/09/18	1,471	1,471	1,337	1,349	-146	-9.77	84,300	-
[9082]	25/09/17	1,509	1,593	1,495	1,495	-54	-3.49	69,400	-
[9082]	25/09/16	1,600	1,700	1,420	1,549	+105	+7.27	212,600	-
[9082]	25/09/12	1,198	1,444	1,180	1,444	+300	+26.22	248,600	-
[9082]	25/09/11	1,167	1,181	1,143	1,144	-21	-1.80	18,700	-
[9082]	25/09/10	1,153	1,258	1,146	1,165	+57	+5.14	95,600	-
[9082]	25/09/09	1,315	1,380	1,050	1,108	-27	-2.38	426,900	-
[9082]	25/09/08	1,135	1,135	1,135	1,135	+150	+15.23	18,300	-
[9082]	25/09/05	980	998	980	985	+5	+0.51	1,700	-