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
[9278]	26/10/29	2,344	2,355	2,311	2,346	-9.0	-0.38	259,600	41,178,071,040
[9278]	26/10/28	2,448	2,448	2,344	2,355	-58.0	-2.40	170,200	41,336,041,472
[9278]	26/10/27	2,436	2,452	2,390	2,413	-50.0	-2.03	131,400	42,354,085,888
[9278]	26/10/26	2,473	2,495	2,434	2,463	-13.0	-0.53	81,800	43,231,707,136
[9278]	26/10/23	2,439	2,503	2,439	2,476	+64.0	+2.65	133,900	43,459,891,200
[9278]	26/10/22	2,479	2,495	2,395	2,412	-78.0	-3.13	182,300	42,336,534,528
[9278]	26/10/21	2,552	2,552	2,475	2,490	-47.0	-1.85	155,900	43,705,626,624
[9278]	26/10/20	2,620	2,638	2,525	2,537	-83.0	-3.17	122,400	44,530,704,384
[9278]	26/10/19	2,597	2,677	2,575	2,620	+22.0	+0.85	150,000	45,987,561,472
[9278]	26/10/16	2,550	2,675	2,540	2,598	+23.0	+0.89	147,800	45,601,406,976
[9278]	26/10/15	2,603	2,675	2,551	2,575	-47.0	-1.79	198,100	45,197,697,024
[9278]	26/10/14	2,672	2,811	2,552	2,622	-100.0	-3.67	470,300	46,022,664,192
[9278]	26/10/13	2,775	2,808	2,708	2,722	-9.0	-0.33	215,500	47,777,914,880
[9278]	26/10/09	2,700	2,765	2,656	2,731	-2.0	-0.07	212,600	47,935,889,408
[9278]	26/10/08	2,845	2,845	2,664	2,733	-147.0	-5.10	166,700	47,970,992,128
[9278]	26/10/07	2,950	2,992	2,850	2,880	-58.0	-1.97	101,200	50,551,209,984
[9278]	26/10/06	2,955	2,984	2,911	2,938	-19.0	-0.64	88,800	51,569,258,496
[9278]	26/10/05	2,966	2,995	2,909	2,957	-9.0	-0.30	76,900	51,902,754,816
[9278]	26/10/02	3,050	3,050	2,934	2,966	-84.0	-2.75	110,000	52,060,725,248
[9278]	26/10/01	2,866	3,065	2,850	3,050	+156.0	+5.39	151,800	53,535,137,792
[9278]	26/09/30	2,907	2,907	2,800	2,894	-18.0	-0.62	124,300	50,796,945,408
[9278]	26/09/29	2,918	2,973	2,817	2,912	+21.0	+0.73	168,500	51,112,890,368
[9278]	26/09/28	2,826	2,917	2,825	2,891	+58.0	+2.05	145,200	50,744,287,232
[9278]	26/09/25	2,791	2,850	2,765	2,833	+51.0	+1.83	123,700	49,726,242,816
[9278]	26/09/24	2,766	2,790	2,703	2,782	+50.0	+1.83	100,300	48,831,066,112
[9278]	26/09/18	2,690	2,787	2,661	2,732	+46.0	+1.71	90,500	47,953,440,768
[9278]	26/09/17	2,632	2,699	2,623	2,686	+59.0	+2.25	49,400	47,146,024,960
[9278]	26/09/16	2,650	2,675	2,598	2,627	-27.0	-1.02	102,700	46,110,429,184
[9278]	26/09/15	2,700	2,733	2,650	2,654	-32.0	-1.19	96,600	46,584,344,576
[9278]	26/09/14	2,661	2,705	2,644	2,686	+27.0	+1.02	91,300	47,146,024,960
[9278]	26/09/11	2,712	2,726	2,650	2,659	-68.0	-2.49	99,400	46,672,109,568
[9278]	26/09/10	2,739	2,763	2,686	2,727	-48.0	-1.73	98,900	47,865,679,872
[9278]	26/09/09	2,755	2,800	2,739	2,775	+10.0	+0.36	89,700	48,708,198,400
[9278]	26/09/08	2,825	2,881	2,765	2,765	-84.0	-2.95	80,000	48,532,672,512
[9278]	26/09/07	2,931	2,931	2,789	2,849	-117.0	-3.94	198,300	50,007,085,056
[9278]	26/09/04	2,940	2,988	2,872	2,966	+27.0	+0.92	87,700	52,060,725,248
[9278]	26/09/03	2,944	2,959	2,860	2,939	0	+0.00	102,500	51,586,809,856
[9278]	26/09/02	3,040	3,040	2,939	2,939	-151.0	-4.89	112,900	51,586,809,856
[9278]	26/09/01	3,100	3,160	3,065	3,090	-10.0	-0.32	113,200	54,237,237,248
[9278]	26/08/31	3,135	3,135	3,030	3,100	0	+0.00	139,400	54,412,763,136
[9278]	26/08/28	2,999	3,115	2,995	3,100	+75.0	+2.48	115,900	54,412,763,136
[9278]	26/08/27	3,000	3,100	2,964	3,025	+5.0	+0.17	116,000	53,096,325,120
[9278]	26/08/26	2,975	3,030	2,936	3,020	+54.0	+1.82	103,900	53,008,560,128
[9278]	26/08/25	2,929	2,994	2,913	2,966	+48.0	+1.64	92,000	52,060,725,248
[9278]	26/08/24	2,940	2,955	2,870	2,918	-37.0	-1.25	100,000	51,218,206,720
[9278]	26/08/21	3,000	3,075	2,916	2,955	-16.0	-0.54	165,700	51,867,648,000
[9278]	26/08/20	2,883	2,999	2,867	2,971	+104.0	+3.63	170,700	52,148,490,240
[9278]	26/08/19	2,817	2,891	2,770	2,867	+100.0	+3.61	193,900	50,323,030,016
[9278]	26/08/18	2,750	2,822	2,681	2,767	-24.0	-0.86	149,800	48,567,779,328
[9278]	26/08/17	2,925	2,946	2,786	2,791	-135	-4.61	124,400	-
[9278]	26/08/14	2,781	2,958	2,780	2,926	+107	+3.80	116,000	-
[9278]	26/08/13	2,852	2,852	2,781	2,819	-54	-1.88	104,400	-
[9278]	26/08/12	2,979	2,979	2,866	2,873	-57	-1.95	101,300	-
[9278]	26/08/10	2,925	3,020	2,906	2,930	-29	-0.98	159,000	-
[9278]	26/08/07	2,879	3,005	2,856	2,959	+122	+4.30	197,300	-
[9278]	26/08/06	2,716	2,885	2,716	2,837	+95	+3.46	143,000	-
[9278]	26/08/05	2,832	2,868	2,703	2,742	-97	-3.42	155,800	-
[9278]	26/08/04	2,921	2,928	2,815	2,839	-64	-2.20	140,000	-
[9278]	26/08/03	2,816	2,912	2,772	2,903	+87	+3.09	156,400	-
[9278]	26/07/31	2,758	2,860	2,680	2,816	-32	-1.12	146,600	-
[9278]	26/07/30	2,858	2,866	2,771	2,848	-10	-0.35	156,400	-
[9278]	26/07/29	2,777	2,869	2,742	2,858	+125	+4.57	206,100	-
[9278]	26/07/28	2,747	2,755	2,641	2,733	+11	+0.40	162,600	-
[9278]	26/07/27	2,600	2,741	2,585	2,722	+124	+4.77	184,100	-
[9278]	26/07/24	2,507	2,622	2,496	2,598	+90	+3.59	215,900	-
[9278]	26/07/23	2,550	2,560	2,461	2,508	-35	-1.38	243,400	-
[9278]	26/07/22	2,595	2,600	2,482	2,543	-95	-3.60	325,400	-
[9278]	26/07/21	2,505	2,645	2,505	2,638	+157	+6.33	314,100	-
[9278]	26/07/17	2,425	2,548	2,402	2,481	+71	+2.95	316,700	-
[9278]	26/07/16	2,315	2,424	2,305	2,410	+85	+3.66	208,600	-
[9278]	26/07/15	2,221	2,370	2,206	2,325	+119	+5.39	306,700	-
[9278]	26/07/14	2,115	2,345	2,111	2,206	+118	+5.65	853,000	-
[9278]	26/07/13	2,086	2,118	2,071	2,088	+4	+0.19	181,300	-
[9278]	26/07/10	2,180	2,180	2,070	2,084	-78	-3.61	116,500	-
[9278]	26/07/09	2,227	2,227	2,138	2,162	-73	-3.27	79,800	-
[9278]	26/07/08	2,151	2,245	2,138	2,235	+69	+3.19	176,000	-
[9278]	26/07/07	2,039	2,190	2,037	2,166	+149	+7.39	305,100	-
[9278]	26/07/06	1,983	2,032	1,983	2,017	+38	+1.92	68,700	-
[9278]	26/07/03	1,964	1,995	1,954	1,979	+36	+1.85	52,800	-
[9278]	26/07/02	1,915	1,963	1,910	1,943	+19	+0.99	39,000	-
[9278]	26/07/01	1,924	1,932	1,904	1,924	-11	-0.57	41,400	-
[9278]	26/06/30	1,982	1,982	1,931	1,935	-44	-2.22	30,400	-
[9278]	26/06/29	1,930	1,979	1,928	1,979	+44	+2.27	39,700	-
[9278]	26/06/26	1,951	1,951	1,921	1,935	-1	-0.05	23,400	-
[9278]	26/06/25	1,941	1,968	1,936	1,936	+23	+1.20	37,500	-
[9278]	26/06/24	1,928	1,944	1,913	1,913	-20	-1.03	26,400	-
[9278]	26/06/23	1,938	1,947	1,927	1,933	-5	-0.26	34,200	-
[9278]	26/06/22	1,950	1,950	1,923	1,938	-14	-0.72	29,200	-
[9278]	26/06/19	1,940	1,961	1,928	1,952	+2	+0.10	48,000	-
[9278]	26/06/18	1,973	1,996	1,936	1,950	+5	+0.26	49,200	-
[9278]	26/06/17	1,940	1,979	1,940	1,945	+8	+0.41	33,700	-
[9278]	26/06/16	1,950	1,950	1,911	1,937	-14	-0.72	38,500	-
[9278]	26/06/15	1,953	1,976	1,931	1,951	-3	-0.15	43,600	-
[9278]	26/06/12	1,936	1,960	1,900	1,954	+16	+0.83	61,600	-
[9278]	26/06/11	1,974	1,978	1,911	1,938	-33	-1.67	54,300	-
[9278]	26/06/10	1,946	1,975	1,935	1,971	+25	+1.28	48,900	-
[9278]	26/06/09	1,923	1,953	1,923	1,946	+24	+1.25	43,000	-
[9278]	26/06/08	1,888	1,944	1,878	1,922	+12	+0.63	66,600	-
[9278]	26/06/05	1,913	1,941	1,906	1,910	+37	+1.98	64,200	-
[9278]	26/06/04	1,878	1,905	1,861	1,873	-3	-0.16	59,200	-
[9278]	26/06/03	1,872	1,884	1,846	1,876	+7	+0.37	68,900	-
[9278]	26/06/02	1,837	1,875	1,781	1,869	+20	+1.08	129,700	-
[9278]	26/06/01	1,978	1,990	1,840	1,849	-152	-7.60	187,400	-
[9278]	26/05/29	1,995	2,018	1,985	2,001	+6	+0.30	85,800	-
[9278]	26/05/28	1,978	1,999	1,949	1,995	-29	-1.43	244,600	-
[9278]	26/05/27	2,057	2,058	2,015	2,024	-23	-1.12	363,100	-
[9278]	26/05/26	2,083	2,095	2,047	2,047	-34	-1.63	134,700	-
[9278]	26/05/25	2,094	2,094	2,080	2,081	-5	-0.24	75,500	-
[9278]	26/05/22	2,056	2,086	2,056	2,086	+37	+1.81	51,500	-
[9278]	26/05/21	2,036	2,058	2,033	2,049	+16	+0.79	38,800	-
[9278]	26/05/20	2,026	2,037	2,020	2,033	+7	+0.35	34,100	-
[9278]	26/05/19	2,039	2,040	2,026	2,026	+3	+0.15	35,100	-
[9278]	26/05/18	2,050	2,055	2,023	2,023	-27	-1.32	51,500	-
[9278]	26/05/15	2,102	2,109	2,030	2,050	-49	-2.33	84,800	-
[9278]	26/05/14	2,100	2,114	2,090	2,099	+15	+0.72	75,000	-
[9278]	26/05/13	2,047	2,093	2,041	2,084	+37	+1.81	67,100	-
[9278]	26/05/12	2,060	2,073	2,030	2,047	-2	-0.10	45,800	-
[9278]	26/05/11	2,000	2,067	2,000	2,049	+32	+1.59	84,700	-
[9278]	26/05/08	2,010	2,017	1,989	2,017	+15	+0.75	85,300	-
[9278]	26/05/07	2,047	2,047	2,002	2,002	-18	-0.89	109,100	-
[9278]	26/05/01	2,003	2,033	1,981	2,020	-6	-0.30	68,000	-
[9278]	26/04/30	2,086	2,086	2,014	2,026	-21	-1.03	75,100	-
[9278]	26/04/28	2,023	2,047	1,999	2,047	+56	+2.81	92,900	-
[9278]	26/04/27	2,012	2,027	1,990	1,991	-19	-0.95	75,200	-
[9278]	26/04/24	2,047	2,064	2,005	2,010	-34	-1.66	62,400	-
[9278]	26/04/23	2,098	2,110	2,044	2,044	-54	-2.57	77,600	-
[9278]	26/04/22	2,163	2,175	2,098	2,098	-54	-2.51	90,100	-
[9278]	26/04/21	2,198	2,215	2,150	2,152	-43	-1.96	88,900	-
[9278]	26/04/20	2,214	2,226	2,175	2,195	+25	+1.15	87,900	-
[9278]	26/04/17	2,236	2,253	2,170	2,170	-77	-3.43	109,700	-
[9278]	26/04/16	2,196	2,259	2,175	2,247	+66	+3.03	216,600	-
[9278]	26/04/15	2,168	2,212	2,157	2,181	+26	+1.21	216,800	-
[9278]	26/04/14	2,060	2,163	2,050	2,155	+251	+13.18	602,300	-
[9278]	26/04/13	1,880	1,916	1,878	1,904	+16	+0.85	135,000	-
[9278]	26/04/10	1,942	1,958	1,886	1,888	-34	-1.77	70,200	-
[9278]	26/04/09	1,978	1,978	1,922	1,922	-56	-2.83	64,000	-
[9278]	26/04/08	2,000	2,003	1,965	1,978	+3	+0.15	92,600	-
[9278]	26/04/07	1,925	1,975	1,925	1,975	+55	+2.86	66,400	-
[9278]	26/04/06	1,894	1,921	1,890	1,920	+27	+1.43	40,100	-
[9278]	26/04/03	1,885	1,906	1,874	1,893	+26	+1.39	42,500	-
[9278]	26/04/02	1,850	1,897	1,842	1,867	+22	+1.19	61,900	-
[9278]	26/04/01	1,820	1,845	1,795	1,845	+58	+3.25	81,600	-
[9278]	26/03/31	1,789	1,813	1,781	1,787	+4	+0.22	83,200	-
[9278]	26/03/30	1,800	1,800	1,762	1,783	-36	-1.98	91,000	-
[9278]	26/03/27	1,797	1,819	1,789	1,819	+21	+1.17	60,100	-
[9278]	26/03/26	1,785	1,798	1,769	1,798	+18	+1.01	36,500	-
[9278]	26/03/25	1,776	1,786	1,765	1,780	+42	+2.42	48,800	-
[9278]	26/03/24	1,716	1,742	1,701	1,738	+58	+3.45	48,100	-
[9278]	26/03/23	1,721	1,721	1,680	1,680	-65	-3.72	71,500	-
[9278]	26/03/19	1,790	1,798	1,745	1,745	-60	-3.32	53,500	-
[9278]	26/03/18	1,780	1,806	1,780	1,805	+30	+1.69	41,500	-
[9278]	26/03/17	1,765	1,798	1,765	1,775	+18	+1.02	33,300	-
[9278]	26/03/16	1,775	1,782	1,755	1,757	-25	-1.40	41,200	-
[9278]	26/03/13	1,771	1,795	1,771	1,782	0	0.00	45,100	-
[9278]	26/03/12	1,811	1,812	1,780	1,782	-43	-2.36	43,600	-
[9278]	26/03/11	1,819	1,843	1,807	1,825	+7	+0.39	36,100	-
[9278]	26/03/10	1,810	1,825	1,793	1,818	+32	+1.79	52,000	-
[9278]	26/03/09	1,777	1,797	1,743	1,786	-48	-2.62	88,500	-
[9278]	26/03/06	1,858	1,879	1,827	1,834	-49	-2.60	57,700	-
[9278]	26/03/05	1,848	1,900	1,837	1,883	+100	+5.61	79,600	-
[9278]	26/03/04	1,800	1,829	1,753	1,783	-38	-2.09	95,100	-
[9278]	26/03/03	1,920	1,920	1,821	1,821	-89	-4.66	100,400	-
[9278]	26/03/02	1,894	1,936	1,890	1,910	-3	-0.16	69,100	-
[9278]	26/02/27	1,915	1,944	1,900	1,913	-16	-0.83	80,400	-
[9278]	26/02/26	1,970	1,976	1,915	1,929	-39	-1.98	120,400	-
[9278]	26/02/25	1,957	1,998	1,934	1,968	+11	+0.56	171,100	-
[9278]	26/02/24	1,859	2,016	1,844	1,957	+79	+4.21	296,100	-
[9278]	26/02/20	2,037	2,072	1,865	1,878	-222	-10.57	784,900	-
[9278]	26/02/19	2,100	2,100	2,100	2,100	+400	+23.53	102,200	-
[9278]	26/02/18	1,653	1,700	1,653	1,700	+53	+3.22	83,400	-
[9278]	26/02/17	1,641	1,653	1,636	1,647	+6	+0.37	26,700	-
[9278]	26/02/16	1,655	1,657	1,638	1,641	-8	-0.49	26,100	-
[9278]	26/02/13	1,667	1,668	1,638	1,649	-18	-1.08	34,400	-
[9278]	26/02/12	1,646	1,667	1,646	1,667	+21	+1.28	51,200	-
[9278]	26/02/10	1,627	1,650	1,626	1,646	+20	+1.23	30,900	-
[9278]	26/02/09	1,648	1,649	1,624	1,626	+3	+0.18	49,100	-
[9278]	26/02/06	1,629	1,635	1,612	1,623	-5	-0.31	25,800	-
[9278]	26/02/05	1,620	1,642	1,620	1,628	+18	+1.12	47,400	-
[9278]	26/02/04	1,600	1,618	1,594	1,610	+14	+0.88	35,100	-
[9278]	26/02/03	1,602	1,609	1,592	1,596	0	0.00	39,700	-
[9278]	26/02/02	1,607	1,615	1,592	1,596	+11	+0.69	44,700	-
[9278]	26/01/30	1,575	1,591	1,575	1,585	+10	+0.63	33,300	-
[9278]	26/01/29	1,574	1,585	1,550	1,575	+4	+0.25	49,600	-
[9278]	26/01/28	1,599	1,599	1,571	1,571	-28	-1.75	50,300	-
[9278]	26/01/27	1,594	1,610	1,590	1,599	+3	+0.19	48,600	-
[9278]	26/01/26	1,630	1,630	1,592	1,596	-43	-2.62	91,700	-
[9278]	26/01/23	1,640	1,649	1,625	1,639	0	0.00	50,300	-
[9278]	26/01/22	1,669	1,669	1,639	1,639	-5	-0.30	50,300	-
[9278]	26/01/21	1,613	1,654	1,613	1,644	+22	+1.36	123,700	-
[9278]	26/01/20	1,610	1,635	1,590	1,622	+5	+0.31	102,600	-
[9278]	26/01/19	1,638	1,638	1,595	1,617	-21	-1.28	102,300	-
[9278]	26/01/16	1,642	1,660	1,596	1,638	-16	-0.97	134,600	-
[9278]	26/01/15	1,640	1,679	1,625	1,654	+10	+0.61	161,700	-
[9278]	26/01/14	1,601	1,658	1,569	1,644	+140	+9.31	374,900	-
[9278]	26/01/13	1,539	1,539	1,493	1,504	-25	-1.64	107,500	-
[9278]	26/01/09	1,510	1,540	1,510	1,529	+25	+1.66	77,100	-
[9278]	26/01/08	1,490	1,506	1,488	1,504	+14	+0.94	74,600	-
[9278]	26/01/07	1,475	1,490	1,473	1,490	+7	+0.47	51,800	-
[9278]	26/01/06	1,475	1,486	1,473	1,483	+11	+0.75	40,600	-
[9278]	26/01/05	1,479	1,485	1,464	1,472	+3	+0.20	45,600	-
[9278]	25/12/30	1,471	1,481	1,468	1,469	-1	-0.07	35,900	-
[9278]	25/12/29	1,489	1,489	1,464	1,470	-18	-1.21	51,600	-
[9278]	25/12/26	1,467	1,488	1,467	1,488	+23	+1.57	48,500	-
[9278]	25/12/25	1,449	1,466	1,444	1,465	+23	+1.60	40,200	-
[9278]	25/12/24	1,442	1,448	1,440	1,442	-2	-0.14	29,600	-
[9278]	25/12/23	1,419	1,444	1,419	1,444	+28	+1.98	56,000	-
[9278]	25/12/22	1,414	1,417	1,402	1,416	+6	+0.43	37,100	-
[9278]	25/12/19	1,405	1,415	1,405	1,410	+5	+0.36	39,600	-
[9278]	25/12/18	1,399	1,413	1,393	1,405	+15	+1.08	43,500	-
[9278]	25/12/17	1,397	1,397	1,387	1,390	0	0.00	21,200	-
[9278]	25/12/16	1,400	1,403	1,389	1,390	-13	-0.93	39,100	-
[9278]	25/12/15	1,401	1,409	1,392	1,403	+3	+0.21	41,100	-
[9278]	25/12/12	1,404	1,410	1,396	1,400	+9	+0.65	44,300	-
[9278]	25/12/11	1,410	1,412	1,385	1,391	-18	-1.28	55,300	-
[9278]	25/12/10	1,408	1,413	1,405	1,409	+8	+0.57	44,200	-
[9278]	25/12/09	1,407	1,407	1,394	1,401	-7	-0.50	35,500	-
[9278]	25/12/08	1,390	1,409	1,390	1,408	+19	+1.37	51,800	-
[9278]	25/12/05	1,392	1,394	1,383	1,389	+6	+0.43	28,700	-
[9278]	25/12/04	1,375	1,384	1,375	1,383	+8	+0.58	28,700	-
[9278]	25/12/03	1,380	1,385	1,374	1,375	-5	-0.36	41,200	-
[9278]	25/12/02	1,392	1,397	1,380	1,380	-15	-1.08	35,200	-
[9278]	25/12/01	1,406	1,407	1,387	1,395	-12	-0.85	40,900	-
[9278]	25/11/28	1,402	1,407	1,397	1,407	+5	+0.36	29,900	-
[9278]	25/11/27	1,400	1,404	1,390	1,402	0	0.00	47,600	-
[9278]	25/11/26	1,387	1,403	1,387	1,402	+13	+0.94	55,500	-
[9278]	25/11/25	1,410	1,410	1,382	1,389	-15	-1.07	51,500	-
[9278]	25/11/21	1,364	1,405	1,364	1,404	+35	+2.56	74,500	-
[9278]	25/11/20	1,377	1,383	1,364	1,369	+1	+0.07	53,200	-
[9278]	25/11/19	1,370	1,381	1,366	1,368	+9	+0.66	56,400	-
[9278]	25/11/18	1,366	1,372	1,358	1,359	-10	-0.73	56,900	-
[9278]	25/11/17	1,390	1,391	1,362	1,369	-19	-1.37	64,900	-
[9278]	25/11/14	1,375	1,389	1,371	1,388	+13	+0.95	52,600	-
[9278]	25/11/13	1,382	1,382	1,368	1,375	0	0.00	36,300	-
[9278]	25/11/12	1,367	1,380	1,362	1,375	+11	+0.81	59,300	-
[9278]	25/11/11	1,360	1,364	1,352	1,364	+5	+0.37	64,200	-
[9278]	25/11/10	1,348	1,361	1,341	1,359	+19	+1.42	41,400	-
[9278]	25/11/07	1,335	1,342	1,330	1,340	+5	+0.37	60,200	-
[9278]	25/11/06	1,325	1,340	1,315	1,335	+14	+1.06	58,600	-
[9278]	25/11/05	1,318	1,324	1,307	1,321	+7	+0.53	75,500	-
[9278]	25/11/04	1,321	1,321	1,304	1,314	-11	-0.83	77,700	-
[9278]	25/10/31	1,333	1,337	1,316	1,325	-8	-0.60	99,400	-
[9278]	25/10/30	1,331	1,344	1,331	1,333	+3	+0.23	80,800	-
[9278]	25/10/29	1,363	1,363	1,329	1,330	-37	-2.71	133,000	-
[9278]	25/10/28	1,407	1,407	1,363	1,367	-40	-2.84	144,300	-
[9278]	25/10/27	1,402	1,408	1,397	1,407	+16	+1.15	75,100	-
[9278]	25/10/24	1,413	1,413	1,391	1,391	-21	-1.49	88,200	-
[9278]	25/10/23	1,413	1,420	1,406	1,412	+2	+0.14	63,100	-
[9278]	25/10/22	1,403	1,411	1,399	1,410	+10	+0.71	84,400	-
[9278]	25/10/21	1,415	1,420	1,398	1,400	-11	-0.78	105,800	-
[9278]	25/10/20	1,421	1,426	1,408	1,411	-2	-0.14	101,500	-
[9278]	25/10/17	1,417	1,425	1,405	1,413	-4	-0.28	75,900	-
[9278]	25/10/16	1,435	1,449	1,413	1,417	-11	-0.77	96,800	-
[9278]	25/10/15	1,400	1,436	1,400	1,428	-14	-0.97	226,900	-
[9278]	25/10/14	1,449	1,457	1,433	1,442	-19	-1.30	127,200	-
[9278]	25/10/10	1,479	1,479	1,453	1,461	-29	-1.95	76,300	-
[9278]	25/10/09	1,504	1,504	1,485	1,490	-16	-1.06	61,300	-
[9278]	25/10/08	1,508	1,527	1,504	1,506	+3	+0.20	55,800	-
[9278]	25/10/07	1,500	1,510	1,491	1,503	+11	+0.74	66,500	-
[9278]	25/10/06	1,505	1,507	1,479	1,492	+14	+0.95	87,400	-
[9278]	25/10/03	1,467	1,497	1,467	1,478	+10	+0.68	53,000	-
[9278]	25/10/02	1,484	1,484	1,459	1,468	-18	-1.21	62,700	-
[9278]	25/10/01	1,506	1,510	1,483	1,486	-20	-1.33	54,900	-
[9278]	25/09/30	1,526	1,526	1,502	1,506	-19	-1.25	65,100	-
[9278]	25/09/29	1,562	1,562	1,525	1,525	-37	-2.37	60,000	-
[9278]	25/09/26	1,563	1,565	1,550	1,562	-3	-0.19	48,100	-
[9278]	25/09/25	1,562	1,568	1,555	1,565	+9	+0.58	55,700	-
[9278]	25/09/24	1,544	1,560	1,543	1,556	+20	+1.30	49,800	-
[9278]	25/09/22	1,538	1,550	1,536	1,536	+1	+0.07	33,200	-
[9278]	25/09/19	1,536	1,544	1,531	1,535	-7	-0.45	41,100	-
[9278]	25/09/18	1,553	1,553	1,540	1,542	-11	-0.71	30,400	-
[9278]	25/09/17	1,554	1,559	1,546	1,553	-7	-0.45	25,200	-
[9278]	25/09/16	1,570	1,571	1,553	1,560	-12	-0.76	41,000	-
[9278]	25/09/12	1,583	1,583	1,563	1,572	-12	-0.76	42,800	-
[9278]	25/09/11	1,590	1,593	1,575	1,584	-6	-0.38	33,300	-
[9278]	25/09/10	1,580	1,596	1,574	1,590	+8	+0.51	45,200	-
[9278]	25/09/09	1,593	1,597	1,571	1,582	-4	-0.25	53,900	-
[9278]	25/09/08	1,567	1,586	1,564	1,586	+26	+1.67	92,100	-
[9278]	25/09/05	1,528	1,568	1,524	1,560	+39	+2.56	123,300	-