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
[9110]	26/10/29	10,540	10,550	10,530	10,530	-10.0	-0.09	78,100	248,144,592,896
[9110]	26/10/28	10,550	10,560	10,530	10,540	0	+0.00	90,400	248,380,243,968
[9110]	26/10/27	10,520	10,540	10,520	10,540	+20.0	+0.19	78,000	248,380,243,968
[9110]	26/10/26	10,530	10,540	10,520	10,520	0	+0.00	44,600	247,908,941,824
[9110]	26/10/23	10,520	10,540	10,520	10,520	0	+0.00	161,900	247,908,941,824
[9110]	26/10/22	10,530	10,530	10,520	10,520	0	+0.00	33,300	247,908,941,824
[9110]	26/10/21	10,530	10,530	10,520	10,520	0	+0.00	27,200	247,908,941,824
[9110]	26/10/20	10,520	10,530	10,520	10,520	0	+0.00	32,500	247,908,941,824
[9110]	26/10/19	10,520	10,530	10,520	10,520	0	+0.00	50,200	247,908,941,824
[9110]	26/10/16	10,530	10,530	10,520	10,520	0	+0.00	54,900	247,908,941,824
[9110]	26/10/15	10,520	10,530	10,520	10,520	0	+0.00	87,800	247,908,941,824
[9110]	26/10/14	10,520	10,540	10,510	10,520	+10.0	+0.10	94,300	247,908,941,824
[9110]	26/10/13	10,520	10,530	10,510	10,510	0	+0.00	87,100	247,673,274,368
[9110]	26/10/09	10,520	10,520	10,510	10,510	-10.0	-0.10	20,100	247,673,274,368
[9110]	26/10/08	10,510	10,520	10,510	10,520	+10.0	+0.10	19,800	247,908,941,824
[9110]	26/10/07	10,510	10,520	10,510	10,510	0	+0.00	57,500	247,673,274,368
[9110]	26/10/06	10,520	10,520	10,510	10,510	0	+0.00	32,200	247,673,274,368
[9110]	26/10/05	10,520	10,520	10,510	10,510	0	+0.00	40,000	247,673,274,368
[9110]	26/10/02	10,510	10,530	10,510	10,510	0	+0.00	83,500	247,673,274,368
[9110]	26/10/01	10,510	10,520	10,510	10,510	-10.0	-0.10	103,600	247,673,274,368
[9110]	26/09/30	10,520	10,520	10,510	10,520	+10.0	+0.10	73,000	247,908,941,824
[9110]	26/09/29	10,510	10,520	10,500	10,510	0	+0.00	157,200	247,673,274,368
[9110]	26/09/28	10,520	10,520	10,500	10,510	0	+0.00	183,600	247,673,274,368
[9110]	26/09/25	10,540	10,540	10,500	10,510	0	+0.00	122,600	247,673,274,368
[9110]	26/09/24	10,540	10,540	10,500	10,510	0	+0.00	121,800	247,673,274,368
[9110]	26/09/18	10,500	10,510	10,490	10,510	+10.0	+0.10	85,300	247,673,274,368
[9110]	26/09/17	10,490	10,500	10,490	10,500	+10.0	+0.10	68,700	247,437,623,296
[9110]	26/09/16	10,500	10,500	10,480	10,490	0	+0.00	90,200	247,201,972,224
[9110]	26/09/15	10,490	10,510	10,490	10,490	0	+0.00	57,300	247,201,972,224
[9110]	26/09/14	10,480	10,500	10,480	10,490	+10.0	+0.10	85,800	247,201,972,224
[9110]	26/09/11	10,480	10,490	10,480	10,480	0	+0.00	83,300	246,966,321,152
[9110]	26/09/10	10,500	10,500	10,480	10,480	-10.0	-0.10	73,000	246,966,321,152
[9110]	26/09/09	10,480	10,500	10,480	10,490	+10.0	+0.10	73,100	247,201,972,224
[9110]	26/09/08	10,490	10,500	10,480	10,480	-20.0	-0.19	57,400	246,966,321,152
[9110]	26/09/07	10,500	10,510	10,490	10,500	+10.0	+0.10	58,800	247,437,623,296
[9110]	26/09/04	10,490	10,500	10,470	10,490	+10.0	+0.10	124,800	247,201,972,224
[9110]	26/09/03	10,480	10,500	10,480	10,480	+10.0	+0.10	69,400	246,966,321,152
[9110]	26/09/02	10,490	10,500	10,470	10,470	-20.0	-0.19	897,400	246,730,653,696
[9110]	26/09/01	10,490	10,500	10,480	10,490	-20.0	-0.19	155,900	247,201,972,224
[9110]	26/08/31	10,480	10,510	10,470	10,510	+30.0	+0.29	155,500	247,673,274,368
[9110]	26/08/28	10,470	10,490	10,470	10,480	+10.0	+0.10	281,500	246,966,321,152
[9110]	26/08/27	10,470	10,480	10,470	10,470	0	+0.00	49,400	246,730,653,696
[9110]	26/08/26	10,480	10,480	10,460	10,470	0	+0.00	127,100	246,730,653,696
[9110]	26/08/25	10,470	10,480	10,460	10,470	-10.0	-0.10	136,800	246,730,653,696
[9110]	26/08/24	10,440	10,480	10,440	10,480	+40.0	+0.38	179,300	246,966,321,152
[9110]	26/08/21	10,450	10,460	10,440	10,440	-10.0	-0.10	61,700	246,023,700,480
[9110]	26/08/20	10,450	10,450	10,440	10,450	+10.0	+0.10	110,500	246,259,351,552
[9110]	26/08/19	10,440	10,450	10,440	10,440	-10.0	-0.10	95,000	246,023,700,480
[9110]	26/08/18	10,450	10,450	10,440	10,450	+10.0	+0.10	105,400	246,259,351,552
[9110]	26/08/17	10,450	10,450	10,440	10,440	0	0.00	99,300	-
[9110]	26/08/14	10,430	10,460	10,430	10,440	+20	+0.19	140,700	-
[9110]	26/08/13	10,440	10,450	10,420	10,420	-10	-0.10	110,800	-
[9110]	26/08/12	10,450	10,460	10,430	10,430	-20	-0.19	136,700	-
[9110]	26/08/10	10,450	10,460	10,430	10,450	0	0.00	120,200	-
[9110]	26/08/07	10,440	10,490	10,440	10,450	+10	+0.10	203,500	-
[9110]	26/08/06	10,420	10,450	10,410	10,440	+30	+0.29	162,000	-
[9110]	26/08/05	10,410	10,440	10,380	10,410	-10	-0.10	598,300	-
[9110]	26/08/04	10,470	10,520	10,420	10,420	+880	+9.22	636,700	-
[9110]	26/08/03	9,540	9,540	9,540	9,540	+1,500	+18.66	26,100	-
[9110]	26/07/31	7,740	8,180	7,570	8,040	+300	+3.88	191,800	-
[9110]	26/07/30	7,600	7,800	7,540	7,740	+140	+1.84	87,500	-
[9110]	26/07/29	7,550	7,650	7,430	7,600	+100	+1.33	69,100	-
[9110]	26/07/28	7,430	7,570	7,400	7,500	-30	-0.40	50,300	-
[9110]	26/07/27	7,440	7,550	7,410	7,530	+170	+2.31	73,200	-
[9110]	26/07/24	7,200	7,370	7,200	7,360	+60	+0.82	27,900	-
[9110]	26/07/23	7,220	7,380	7,210	7,300	+80	+1.11	64,900	-
[9110]	26/07/22	7,200	7,220	7,110	7,220	+90	+1.26	35,800	-
[9110]	26/07/21	7,010	7,130	7,000	7,130	+120	+1.71	31,500	-
[9110]	26/07/17	7,040	7,120	6,920	7,010	-30	-0.43	42,600	-
[9110]	26/07/16	7,110	7,110	7,010	7,040	-80	-1.12	28,400	-
[9110]	26/07/15	7,220	7,240	7,030	7,120	-30	-0.42	52,500	-
[9110]	26/07/14	6,950	7,150	6,920	7,150	+250	+3.62	59,500	-
[9110]	26/07/13	6,890	7,070	6,870	6,900	+190	+2.83	89,500	-
[9110]	26/07/10	6,910	6,910	6,710	6,710	-110	-1.61	38,300	-
[9110]	26/07/09	6,760	6,950	6,760	6,820	-40	-0.58	45,600	-
[9110]	26/07/08	6,750	6,990	6,740	6,860	+210	+3.16	86,000	-
[9110]	26/07/07	6,890	6,920	6,620	6,650	-170	-2.49	41,500	-
[9110]	26/07/06	6,710	6,930	6,710	6,820	+130	+1.94	58,800	-
[9110]	26/07/03	6,540	6,700	6,500	6,690	+280	+4.37	59,700	-
[9110]	26/07/02	6,490	6,530	6,370	6,410	0	0.00	51,400	-
[9110]	26/07/01	6,440	6,480	6,400	6,410	-20	-0.31	45,700	-
[9110]	26/06/30	6,600	6,680	6,430	6,430	-90	-1.38	68,600	-
[9110]	26/06/29	6,690	6,720	6,490	6,520	-140	-2.10	57,600	-
[9110]	26/06/26	6,620	6,680	6,580	6,660	-50	-0.75	56,700	-
[9110]	26/06/25	6,840	6,850	6,680	6,710	-30	-0.45	49,600	-
[9110]	26/06/24	6,770	6,820	6,720	6,740	-60	-0.88	37,000	-
[9110]	26/06/23	6,820	6,880	6,720	6,800	-20	-0.29	70,800	-
[9110]	26/06/22	6,860	6,880	6,800	6,820	-50	-0.73	43,000	-
[9110]	26/06/19	7,000	7,000	6,840	6,870	-110	-1.58	46,400	-
[9110]	26/06/18	7,030	7,060	6,940	6,980	-40	-0.57	49,300	-
[9110]	26/06/17	7,110	7,150	7,000	7,020	-180	-2.50	42,400	-
[9110]	26/06/16	7,290	7,300	7,140	7,200	+10	+0.14	53,700	-
[9110]	26/06/15	7,190	7,340	7,140	7,190	+130	+1.84	53,400	-
[9110]	26/06/12	7,180	7,180	6,980	7,060	-30	-0.42	49,400	-
[9110]	26/06/11	6,940	7,130	6,860	7,090	+80	+1.14	61,900	-
[9110]	26/06/10	7,190	7,190	6,920	7,010	-190	-2.64	66,200	-
[9110]	26/06/09	7,390	7,440	7,200	7,200	-90	-1.23	52,900	-
[9110]	26/06/08	7,340	7,480	7,230	7,290	-200	-2.67	55,400	-
[9110]	26/06/05	7,390	7,530	7,350	7,490	+220	+3.03	61,200	-
[9110]	26/06/04	7,420	7,460	7,220	7,270	-180	-2.42	53,800	-
[9110]	26/06/03	7,650	7,650	7,430	7,450	-240	-3.12	67,800	-
[9110]	26/06/02	7,540	7,800	7,450	7,690	0	0.00	61,900	-
[9110]	26/06/01	7,720	7,740	7,570	7,690	-130	-1.66	59,100	-
[9110]	26/05/29	7,950	7,950	7,710	7,820	-100	-1.26	73,700	-
[9110]	26/05/28	7,660	8,110	7,660	7,920	+190	+2.46	92,500	-
[9110]	26/05/27	7,820	7,940	7,680	7,730	-20	-0.26	61,300	-
[9110]	26/05/26	7,670	7,790	7,620	7,750	+40	+0.52	41,900	-
[9110]	26/05/25	7,560	7,760	7,560	7,710	+150	+1.98	36,200	-
[9110]	26/05/22	7,840	7,910	7,490	7,560	-310.0	-3.94	71,400	-
[9110]	26/05/21	7,870	7,900	7,750	7,870	+30.0	+0.38	41,700	-
[9110]	26/05/20	7,870	7,880	7,700	7,840	-50.0	-0.63	58,100	-
[9110]	26/05/19	7,750	7,940	7,680	7,890	+220.0	+2.87	64,000	-
[9110]	26/05/18	7,940	7,940	7,670	7,670	-270.0	-3.40	53,300	-
[9110]	26/05/15	7,890	8,000	7,860	7,940	-10.0	-0.13	50,500	-
[9110]	26/05/14	8,100	8,110	7,950	7,950	-130.0	-1.61	51,700	-
[9110]	26/05/13	8,010	8,240	8,000	8,080	+70.0	+0.87	63,500	-
[9110]	26/05/12	8,120	8,330	8,010	8,010	-150.0	-1.84	69,100	-
[9110]	26/05/11	8,030	8,270	8,010	8,160	+150.0	+1.87	65,700	-
[9110]	26/05/08	8,240	8,270	7,900	8,010	-340.0	-4.07	85,400	-
[9110]	26/05/07	8,000	8,460	7,960	8,350	+500.0	+6.37	179,800	-
[9110]	26/05/01	7,600	7,920	7,350	7,850	+250.0	+3.29	162,000	-
[9110]	26/04/30	6,800	7,680	6,600	7,600	+640.0	+9.20	300,500	-
[9110]	26/04/28	7,000	7,040	6,910	6,960	-130.0	-1.83	42,800	-
[9110]	26/04/27	7,070	7,140	6,940	7,090	+20	+0.28	51,700	-
[9110]	26/04/24	7,080	7,200	7,050	7,070	0	0.00	35,300	-
[9110]	26/04/23	6,870	7,070	6,870	7,070	+150	+2.17	36,900	-
[9110]	26/04/22	7,120	7,120	6,920	6,920	-160	-2.26	30,700	-
[9110]	26/04/21	7,100	7,150	6,980	7,080	-20	-0.28	37,800	-
[9110]	26/04/20	7,340	7,360	7,080	7,100	-280	-3.79	40,200	-
[9110]	26/04/17	7,450	7,550	7,360	7,380	-120	-1.60	39,600	-
[9110]	26/04/16	7,540	7,590	7,470	7,500	-40	-0.53	36,200	-
[9110]	26/04/15	7,520	7,550	7,430	7,540	+50	+0.67	30,800	-
[9110]	26/04/14	7,450	7,560	7,450	7,490	+10	+0.13	27,900	-
[9110]	26/04/13	7,500	7,560	7,420	7,480	-20	-0.27	26,200	-
[9110]	26/04/10	7,560	7,680	7,460	7,500	-20	-0.27	50,600	-
[9110]	26/04/09	7,700	7,700	7,500	7,520	-30	-0.40	60,700	-
[9110]	26/04/08	7,840	7,880	7,520	7,550	-180	-2.33	65,600	-
[9110]	26/04/07	7,630	7,730	7,580	7,730	+120	+1.58	35,200	-
[9110]	26/04/06	7,550	7,670	7,550	7,610	+60	+0.79	27,000	-
[9110]	26/04/03	7,590	7,610	7,500	7,550	-10	-0.13	23,400	-
[9110]	26/04/02	7,610	7,770	7,550	7,560	+20	+0.27	58,700	-
[9110]	26/04/01	7,490	7,540	7,330	7,540	+250	+3.43	62,400	-
[9110]	26/03/31	7,290	7,420	7,230	7,290	-150	-2.02	46,800	-
[9110]	26/03/30	7,280	7,440	7,250	7,440	-300	-3.88	52,100	-
[9110]	26/03/27	7,680	7,760	7,580	7,740	+40	+0.52	64,000	-
[9110]	26/03/26	7,610	7,700	7,560	7,700	+110	+1.45	60,200	-
[9110]	26/03/25	7,570	7,690	7,520	7,590	+130	+1.74	46,000	-
[9110]	26/03/24	7,460	7,600	7,360	7,460	+280	+3.90	76,700	-
[9110]	26/03/23	7,500	7,500	7,120	7,180	-490	-6.39	81,400	-
[9110]	26/03/19	7,860	7,990	7,660	7,670	-280	-3.52	72,600	-
[9110]	26/03/18	7,750	8,000	7,700	7,950	+350	+4.61	117,000	-
[9110]	26/03/17	7,450	7,840	7,390	7,600	+180	+2.43	180,900	-
[9110]	26/03/16	7,120	7,440	7,110	7,420	+350	+4.95	119,000	-
[9110]	26/03/13	7,010	7,150	7,010	7,070	-70	-0.98	38,700	-
[9110]	26/03/12	7,210	7,230	7,090	7,140	-110	-1.52	52,800	-
[9110]	26/03/11	7,120	7,320	7,120	7,250	+130	+1.83	48,000	-
[9110]	26/03/10	7,030	7,180	6,950	7,120	+190	+2.74	59,400	-
[9110]	26/03/09	6,750	6,990	6,720	6,930	-170	-2.39	78,500	-
[9110]	26/03/06	7,290	7,310	7,010	7,100	-400	-5.33	92,500	-
[9110]	26/03/05	7,260	7,510	7,260	7,500	+240	+3.31	99,500	-
[9110]	26/03/04	7,310	7,450	7,070	7,260	-200	-2.68	98,300	-
[9110]	26/03/03	7,740	7,740	7,420	7,460	-370	-4.73	110,400	-
[9110]	26/03/02	7,650	7,830	7,450	7,830	+180	+2.35	88,500	-
[9110]	26/02/27	7,450	7,660	7,400	7,650	+130	+1.73	56,700	-
[9110]	26/02/26	7,620	7,690	7,520	7,520	-100	-1.31	66,500	-
[9110]	26/02/25	7,760	7,760	7,590	7,620	-150	-1.93	56,500	-
[9110]	26/02/24	7,680	7,830	7,680	7,770	+120	+1.57	69,100	-
[9110]	26/02/20	7,700	7,730	7,540	7,650	-50	-0.65	40,500	-
[9110]	26/02/19	7,660	7,700	7,600	7,700	+90	+1.18	36,800	-
[9110]	26/02/18	7,540	7,610	7,460	7,610	+70	+0.93	26,600	-
[9110]	26/02/17	7,610	7,680	7,480	7,540	-90	-1.18	36,300	-
[9110]	26/02/16	7,630	7,730	7,480	7,630	+150	+2.01	70,100	-
[9110]	26/02/13	7,610	7,650	7,450	7,480	-170	-2.22	37,400	-
[9110]	26/02/12	7,590	7,720	7,510	7,650	+70	+0.92	63,400	-
[9110]	26/02/10	7,400	7,580	7,380	7,580	+220	+2.99	53,800	-
[9110]	26/02/09	7,530	7,530	7,300	7,360	-20	-0.27	45,000	-
[9110]	26/02/06	7,250	7,390	7,230	7,380	+210	+2.93	80,000	-
[9110]	26/02/05	7,170	7,290	7,160	7,170	0	0.00	48,900	-
[9110]	26/02/04	7,210	7,220	7,070	7,170	+10	+0.14	54,900	-
[9110]	26/02/03	7,000	7,200	6,930	7,160	+260	+3.77	60,100	-
[9110]	26/02/02	7,080	7,330	6,890	6,900	+10	+0.15	143,000	-
[9110]	26/01/30	6,860	7,050	6,740	6,890	+80	+1.17	136,100	-
[9110]	26/01/29	6,750	6,850	6,690	6,810	+110	+1.64	53,000	-
[9110]	26/01/28	6,740	6,760	6,670	6,700	-30	-0.45	34,900	-
[9110]	26/01/27	6,700	6,770	6,660	6,730	+30	+0.45	24,100	-
[9110]	26/01/26	6,770	6,790	6,670	6,700	-170	-2.47	34,800	-
[9110]	26/01/23	6,920	6,930	6,830	6,870	-130	-1.86	54,100	-
[9110]	26/01/22	6,820	7,000	6,810	7,000	+240	+3.55	49,000	-
[9110]	26/01/21	6,630	6,800	6,610	6,760	+30	+0.45	50,500	-
[9110]	26/01/20	6,800	6,810	6,690	6,730	-20	-0.30	44,800	-
[9110]	26/01/19	6,660	6,770	6,620	6,750	+70	+1.05	33,600	-
[9110]	26/01/16	6,760	6,780	6,630	6,680	-110	-1.62	47,500	-
[9110]	26/01/15	6,820	6,820	6,720	6,790	-20	-0.29	31,600	-
[9110]	26/01/14	6,820	6,840	6,660	6,810	-10	-0.15	67,400	-
[9110]	26/01/13	6,760	6,900	6,710	6,820	+160	+2.40	135,900	-
[9110]	26/01/09	6,600	6,760	6,590	6,660	+140	+2.15	125,000	-
[9110]	26/01/08	6,400	6,630	6,400	6,520	+180	+2.84	186,700	-
[9110]	26/01/07	6,250	6,350	6,210	6,340	+150	+2.42	40,700	-
[9110]	26/01/06	6,180	6,220	6,160	6,190	+40	+0.65	34,100	-
[9110]	26/01/05	6,120	6,190	6,070	6,150	+50	+0.82	41,300	-
[9110]	25/12/30	6,100	6,150	6,050	6,100	+30	+0.49	23,100	-
[9110]	25/12/29	6,100	6,150	6,050	6,070	-50	-0.82	30,900	-
[9110]	25/12/26	6,100	6,140	6,080	6,120	+10	+0.16	23,900	-
[9110]	25/12/25	6,130	6,130	6,080	6,110	-20	-0.33	22,600	-
[9110]	25/12/24	6,140	6,170	6,100	6,130	-10	-0.16	34,500	-
[9110]	25/12/23	6,070	6,140	6,060	6,140	+50	+0.82	24,300	-
[9110]	25/12/22	6,090	6,140	6,030	6,090	+40	+0.66	36,600	-
[9110]	25/12/19	6,070	6,120	6,040	6,050	+30	+0.50	45,800	-
[9110]	25/12/18	6,010	6,030	5,950	6,020	+10	+0.17	32,600	-
[9110]	25/12/17	6,040	6,040	5,920	6,010	-40	-0.66	45,700	-
[9110]	25/12/16	6,400	6,400	6,050	6,050	-370	-5.76	61,700	-
[9110]	25/12/15	6,390	6,450	6,370	6,420	+50	+0.78	56,300	-
[9110]	25/12/12	6,480	6,490	6,360	6,370	+10	+0.16	50,300	-
[9110]	25/12/11	6,410	6,450	6,300	6,360	-50	-0.78	61,200	-
[9110]	25/12/10	6,500	6,530	6,410	6,410	-40	-0.62	100,000	-
[9110]	25/12/09	6,330	6,470	6,330	6,450	+120	+1.90	78,500	-
[9110]	25/12/08	6,340	6,370	6,270	6,330	+110	+1.77	85,700	-
[9110]	25/12/05	6,190	6,300	6,190	6,220	+50	+0.81	129,600	-
[9110]	25/12/04	6,040	6,170	6,030	6,170	+210	+3.52	89,100	-
[9110]	25/12/03	5,940	5,970	5,920	5,960	+30	+0.51	42,100	-
[9110]	25/12/02	5,910	6,040	5,880	5,930	+20	+0.34	48,500	-
[9110]	25/12/01	6,030	6,060	5,890	5,910	-70	-1.17	71,800	-
[9110]	25/11/28	5,890	6,050	5,890	5,980	+110	+1.87	80,500	-
[9110]	25/11/27	5,850	5,890	5,790	5,870	+80	+1.38	59,400	-
[9110]	25/11/26	5,780	5,830	5,730	5,790	+40	+0.70	53,900	-
[9110]	25/11/25	5,780	5,800	5,700	5,750	+70	+1.23	53,600	-
[9110]	25/11/21	5,580	5,680	5,580	5,680	+70	+1.25	43,500	-
[9110]	25/11/20	5,580	5,670	5,580	5,610	+50	+0.90	55,200	-
[9110]	25/11/19	5,610	5,640	5,520	5,560	-50	-0.89	33,300	-
[9110]	25/11/18	5,720	5,720	5,610	5,610	-110	-1.92	44,200	-
[9110]	25/11/17	5,530	5,720	5,530	5,720	+180	+3.25	65,400	-
[9110]	25/11/14	5,440	5,620	5,420	5,540	+100	+1.84	49,200	-
[9110]	25/11/13	5,500	5,520	5,430	5,440	-60	-1.09	52,900	-
[9110]	25/11/12	5,440	5,500	5,430	5,500	+30	+0.55	29,200	-
[9110]	25/11/11	5,520	5,520	5,390	5,470	-40	-0.73	33,900	-
[9110]	25/11/10	5,650	5,650	5,510	5,510	-120	-2.13	37,400	-
[9110]	25/11/07	5,650	5,690	5,570	5,630	-20	-0.35	43,900	-
[9110]	25/11/06	5,620	5,670	5,560	5,650	+10	+0.18	68,300	-
[9110]	25/11/05	5,560	5,660	5,450	5,640	-120	-2.08	124,600	-
[9110]	25/11/04	5,510	5,880	5,490	5,760	+250	+4.54	213,300	-
[9110]	25/10/31	5,390	5,640	5,260	5,510	+110	+2.04	245,000	-
[9110]	25/10/30	5,310	5,400	5,310	5,400	+100	+1.89	43,300	-
[9110]	25/10/29	5,350	5,360	5,300	5,300	-70	-1.30	36,500	-
[9110]	25/10/28	5,540	5,550	5,370	5,370	-160	-2.89	93,100	-
[9110]	25/10/27	5,390	5,560	5,380	5,530	+210	+3.95	123,400	-
[9110]	25/10/24	5,290	5,340	5,290	5,320	+40	+0.76	31,800	-
[9110]	25/10/23	5,300	5,380	5,280	5,280	-60	-1.12	39,900	-
[9110]	25/10/22	5,220	5,340	5,220	5,340	+160	+3.09	74,800	-
[9110]	25/10/21	5,240	5,270	5,180	5,180	-40	-0.77	23,000	-
[9110]	25/10/20	5,270	5,280	5,200	5,220	+10	+0.19	35,400	-
[9110]	25/10/17	5,160	5,210	5,120	5,210	+30	+0.58	39,100	-
[9110]	25/10/16	5,290	5,340	5,180	5,180	-120	-2.26	54,600	-
[9110]	25/10/15	5,280	5,350	5,280	5,300	+50	+0.95	64,600	-
[9110]	25/10/14	5,100	5,310	5,060	5,250	+100	+1.94	106,800	-
[9110]	25/10/10	5,180	5,210	5,090	5,150	-90	-1.72	58,700	-
[9110]	25/10/09	5,250	5,340	5,220	5,240	0	0.00	97,200	-
[9110]	25/10/08	5,400	5,420	5,240	5,240	-180	-3.32	127,400	-
[9110]	25/10/07	5,160	5,550	5,160	5,420	+290	+5.65	233,300	-
[9110]	25/10/06	5,280	5,280	5,090	5,130	-30	-0.58	80,100	-
[9110]	25/10/03	5,160	5,180	5,080	5,160	0	0.00	43,600	-
[9110]	25/10/02	5,030	5,170	5,030	5,160	+170	+3.41	65,300	-
[9110]	25/10/01	5,040	5,050	4,960	4,990	-80	-1.58	68,000	-
[9110]	25/09/30	5,130	5,130	5,010	5,070	-90	-1.74	66,100	-
[9110]	25/09/29	5,230	5,250	5,080	5,160	-120	-2.27	61,000	-
[9110]	25/09/26	5,300	5,300	5,240	5,280	+20	+0.38	56,700	-
[9110]	25/09/25	5,300	5,310	5,210	5,260	-40	-0.75	87,300	-
[9110]	25/09/24	5,400	5,410	5,290	5,300	-110	-2.03	76,600	-
[9110]	25/09/22	5,450	5,450	5,330	5,410	-70	-1.28	93,700	-
[9110]	25/09/19	5,470	5,500	5,430	5,480	+70	+1.29	82,100	-
[9110]	25/09/18	5,440	5,450	5,370	5,410	-30	-0.55	72,000	-
[9110]	25/09/17	5,600	5,600	5,430	5,440	-190	-3.37	83,800	-
[9110]	25/09/16	5,560	5,680	5,520	5,630	+110	+1.99	109,600	-
[9110]	25/09/12	5,490	5,540	5,450	5,520	+70	+1.28	88,700	-
[9110]	25/09/11	5,450	5,500	5,400	5,450	0	0.00	63,200	-
[9110]	25/09/10	5,510	5,550	5,410	5,450	-50	-0.91	75,600	-
[9110]	25/09/09	5,420	5,590	5,410	5,500	+140	+2.61	196,800	-
[9110]	25/09/08	5,350	5,400	5,310	5,360	+50	+0.94	84,300	-
[9110]	25/09/05	5,240	5,330	5,240	5,310	+90	+1.72	77,200	-