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
[9282]	26/10/29	27,370	27,580	27,330	27,460	+120.0	+0.44	205	2,827,446,272
[9282]	26/10/28	27,670	27,730	27,340	27,340	-230.0	-0.83	117	2,815,090,432
[9282]	26/10/27	27,670	27,670	27,360	27,570	-100.0	-0.36	126	2,838,772,736
[9282]	26/10/26	27,300	27,680	27,300	27,670	+70.0	+0.25	175	2,849,069,312
[9282]	26/10/23	27,460	27,690	27,280	27,600	-200.0	-0.72	231	2,841,861,632
[9282]	26/10/22	27,360	28,010	27,360	27,800	+80.0	+0.29	249	2,862,454,784
[9282]	26/10/21	27,700	28,290	27,700	27,720	-280.0	-1.00	251	2,854,217,472
[9282]	26/10/20	28,000	28,700	27,990	28,000	-200.0	-0.71	326	2,883,047,936
[9282]	26/10/19	27,950	28,670	27,820	28,200	+250.0	+0.89	237	2,903,641,088
[9282]	26/10/16	27,900	28,050	27,450	27,950	+50.0	+0.18	211	2,877,899,776
[9282]	26/10/15	27,900	27,900	27,250	27,900	+100.0	+0.36	304	2,872,751,360
[9282]	26/10/14	27,900	27,900	27,010	27,800	+160.0	+0.58	236	2,862,454,784
[9282]	26/10/13	27,280	27,900	27,280	27,640	+380.0	+1.39	163	2,845,980,160
[9282]	26/10/09	26,320	27,480	26,320	27,260	+940.0	+3.57	590	2,806,853,120
[9282]	26/10/08	27,720	27,800	26,320	26,320	-1,400.0	-5.05	1,095	2,710,065,152
[9282]	26/10/07	28,450	28,490	27,700	27,720	-980.0	-3.41	1,224	2,854,217,472
[9282]	26/10/06	29,320	29,450	28,700	28,700	-800.0	-2.71	908	2,955,124,224
[9282]	26/10/05	29,990	29,990	29,290	29,500	-500.0	-1.67	580	3,037,497,088
[9282]	26/10/02	30,500	30,500	29,500	30,000	+20.0	+0.07	834	3,088,979,968
[9282]	26/10/01	30,500	30,500	29,980	29,980	-670.0	-2.19	767	3,086,920,704
[9282]	26/09/30	30,650	30,700	30,250	30,650	+250.0	+0.82	295	3,155,907,840
[9282]	26/09/29	30,750	30,750	30,400	30,400	0	+0.00	182	3,130,166,272
[9282]	26/09/28	30,500	30,750	30,400	30,400	-100.0	-0.33	320	3,130,166,272
[9282]	26/09/25	30,300	30,750	30,250	30,500	+200.0	+0.66	151	3,140,463,104
[9282]	26/09/24	30,000	30,500	30,000	30,300	-750.0	-2.42	406	3,119,869,696
[9282]	26/09/18	30,300	31,200	30,100	31,050	+700.0	+2.31	717	3,197,094,400
[9282]	26/09/17	31,450	31,450	30,350	30,350	-1,350.0	-4.26	376	3,125,018,112
[9282]	26/09/16	31,500	31,700	30,550	31,700	+700.0	+2.26	627	3,264,022,272
[9282]	26/09/15	31,750	31,750	30,550	31,000	-150.0	-0.48	395	3,191,945,984
[9282]	26/09/14	31,800	31,950	31,150	31,150	-650.0	-2.04	384	3,207,390,976
[9282]	26/09/11	31,500	32,000	30,900	31,800	+900.0	+2.91	435	3,274,318,848
[9282]	26/09/10	30,300	30,900	30,050	30,900	-100.0	-0.32	518	3,181,649,408
[9282]	26/09/09	30,950	31,100	29,850	31,000	0	+0.00	1,090	3,191,945,984
[9282]	26/09/08	31,750	33,050	31,000	31,000	-750.0	-2.36	1,111	3,191,945,984
[9282]	26/09/07	31,600	31,800	31,000	31,750	-250.0	-0.78	1,357	3,269,170,432
[9282]	26/09/04	34,300	34,300	31,700	32,000	-2,200.0	-6.43	1,991	3,294,912,000
[9282]	26/09/03	34,350	34,500	33,850	34,200	-150.0	-0.44	808	3,521,437,184
[9282]	26/09/02	36,000	36,000	34,350	34,350	-1,700.0	-4.72	1,111	3,536,882,176
[9282]	26/09/01	36,800	36,800	35,800	36,050	-550.0	-1.50	927	3,711,924,224
[9282]	26/08/31	37,800	37,800	36,400	36,600	-1,350.0	-3.56	941	3,768,555,520
[9282]	26/08/28	38,050	38,250	37,850	37,950	-200.0	-0.52	498	3,907,559,680
[9282]	26/08/27	38,200	38,600	38,150	38,150	-350.0	-0.91	756	3,928,152,832
[9282]	26/08/26	38,800	38,800	38,000	38,500	-150.0	-0.39	278	3,964,190,976
[9282]	26/08/25	38,800	38,800	38,050	38,650	-150.0	-0.39	398	3,979,635,968
[9282]	26/08/24	38,100	38,800	38,100	38,800	+500.0	+1.31	734	3,995,080,704
[9282]	26/08/21	39,050	40,200	38,300	38,300	-850.0	-2.17	840	3,943,597,824
[9282]	26/08/20	40,000	40,200	39,150	39,150	-950.0	-2.37	817	4,031,118,848
[9282]	26/08/19	42,500	42,500	40,000	40,100	-2,050.0	-4.86	1,539	4,128,936,704
[9282]	26/08/18	44,600	44,700	42,150	42,150	-2,550.0	-5.70	995	4,340,017,152
[9282]	26/08/17	44,450	48,000	42,650	44,700	-2,450	-5.20	1,959	-
[9282]	26/08/14	47,100	47,150	46,900	47,150	+150	+0.32	39	-
[9282]	26/08/13	46,950	47,250	46,450	47,000	+500	+1.08	205	-
[9282]	26/08/12	46,800	47,750	46,100	46,500	-300	-0.64	193	-
[9282]	26/08/10	48,000	48,000	46,700	46,800	-900	-1.89	252	-
[9282]	26/08/07	47,050	47,700	46,300	47,700	+350	+0.74	170	-
[9282]	26/08/06	47,700	47,700	47,000	47,350	-100	-0.21	69	-
[9282]	26/08/05	46,400	47,700	46,000	47,450	+1,200	+2.59	407	-
[9282]	26/08/04	46,750	46,750	44,700	46,250	-400	-0.86	436	-
[9282]	26/08/03	46,500	46,800	46,100	46,650	-100	-0.21	149	-
[9282]	26/07/31	46,900	46,900	46,550	46,750	-100	-0.21	86	-
[9282]	26/07/30	46,850	47,000	46,650	46,850	0	0.00	251	-
[9282]	26/07/29	47,400	47,450	46,800	46,850	-500	-1.06	200	-
[9282]	26/07/28	47,950	48,000	47,350	47,350	+100	+0.21	160	-
[9282]	26/07/27	48,000	48,000	46,600	47,250	-100	-0.21	263	-
[9282]	26/07/24	47,800	47,850	47,300	47,350	-1,050	-2.17	186	-
[9282]	26/07/23	48,100	48,500	48,100	48,400	+500	+1.04	70	-
[9282]	26/07/22	47,350	47,900	47,350	47,900	+350	+0.74	186	-
[9282]	26/07/21	47,300	47,600	47,050	47,550	+250	+0.53	289	-
[9282]	26/07/17	48,050	48,050	46,600	47,300	-900	-1.87	365	-
[9282]	26/07/16	48,100	49,500	48,000	48,200	+100	+0.21	420	-
[9282]	26/07/15	47,050	48,200	47,050	48,100	+1,050	+2.23	216	-
[9282]	26/07/14	47,450	47,650	47,000	47,050	-400	-0.84	302	-
[9282]	26/07/13	48,000	48,500	47,450	47,450	-650	-1.35	350	-
[9282]	26/07/10	48,000	48,450	47,900	48,100	+250	+0.52	227	-
[9282]	26/07/09	48,350	48,350	47,850	47,850	-500	-1.03	243	-
[9282]	26/07/08	48,600	48,600	48,000	48,350	+150	+0.31	119	-
[9282]	26/07/07	48,200	48,600	48,050	48,200	0	0.00	195	-
[9282]	26/07/06	48,700	48,700	48,200	48,200	+150	+0.31	199	-
[9282]	26/07/03	48,550	48,800	48,000	48,050	-800	-1.64	209	-
[9282]	26/07/02	48,200	49,800	47,300	48,850	+500	+1.03	1,079	-
[9282]	26/07/01	48,350	48,900	48,050	48,350	-200	-0.41	305	-
[9282]	26/06/30	49,100	49,250	48,100	48,550	-400	-0.82	262	-
[9282]	26/06/29	49,400	49,900	48,250	48,950	-7,950	-13.97	2,843	-
[9282]	26/06/26	56,500	57,000	56,500	56,900	+300	+0.53	713	-
[9282]	26/06/25	56,500	56,700	56,400	56,600	+100	+0.18	218	-
[9282]	26/06/24	55,800	57,000	55,800	56,500	-300	-0.53	191	-
[9282]	26/06/23	57,300	57,500	56,800	56,800	-500	-0.87	424	-
[9282]	26/06/22	57,400	57,500	57,300	57,300	-100	-0.17	262	-
[9282]	26/06/19	57,400	57,500	56,800	57,400	+200	+0.35	170	-
[9282]	26/06/18	57,000	57,400	56,700	57,200	0	0.00	120	-
[9282]	26/06/17	57,200	57,500	57,000	57,200	-100	-0.17	66	-
[9282]	26/06/16	57,400	57,400	57,200	57,300	0	0.00	112	-
[9282]	26/06/15	57,000	57,400	57,000	57,300	+300	+0.53	551	-
[9282]	26/06/12	55,700	57,000	55,700	57,000	+1,300	+2.33	264	-
[9282]	26/06/11	55,200	56,600	55,200	55,700	+200	+0.36	160	-
[9282]	26/06/10	55,000	55,500	55,000	55,500	+400	+0.73	129	-
[9282]	26/06/09	55,000	55,800	55,000	55,100	0	0.00	130	-
[9282]	26/06/08	55,200	55,900	55,100	55,100	0	0.00	165	-
[9282]	26/06/05	56,100	56,300	55,100	55,100	-1,000	-1.78	329	-
[9282]	26/06/04	55,700	56,600	55,500	56,100	+500	+0.90	454	-
[9282]	26/06/03	54,800	56,600	54,100	55,600	-200	-0.36	351	-
[9282]	26/06/02	57,400	57,400	55,700	55,800	-1,200	-2.11	274	-
[9282]	26/06/01	57,300	57,700	57,000	57,000	-300	-0.52	140	-
[9282]	26/05/29	56,700	57,300	56,400	57,300	+600	+1.06	419	-
[9282]	26/05/28	57,100	58,000	56,500	56,700	-1,300	-2.24	570	-
[9282]	26/05/27	57,000	58,000	56,700	58,000	+200	+0.35	244	-
[9282]	26/05/26	58,100	58,100	57,000	57,800	-100	-0.17	399	-
[9282]	26/05/25	57,300	58,000	56,800	57,900	+600	+1.05	135	-
[9282]	26/05/22	57,800	58,200	57,300	57,300	-100	-0.17	97	-
[9282]	26/05/21	58,200	58,200	57,400	57,400	+100	+0.17	123	-
[9282]	26/05/20	57,500	58,200	57,300	57,300	+100	+0.17	53	-
[9282]	26/05/19	57,500	58,300	57,200	57,200	-800	-1.38	77	-
[9282]	26/05/18	58,600	58,900	58,000	58,000	-1,400	-2.36	122	-
[9282]	26/05/15	58,700	59,400	58,500	59,400	+500	+0.85	212	-
[9282]	26/05/14	58,700	58,900	58,600	58,900	-700	-1.17	71	-
[9282]	26/05/13	58,900	59,600	58,200	59,600	+700	+1.19	159	-
[9282]	26/05/12	58,300	58,900	58,000	58,900	+1,200	+2.08	188	-
[9282]	26/05/11	58,300	58,500	57,500	57,700	-2,000	-3.35	517	-
[9282]	26/05/08	59,400	59,700	59,000	59,700	-500	-0.83	313	-
[9282]	26/05/07	60,000	60,400	59,200	60,200	-100	-0.17	185	-
[9282]	26/05/01	59,800	60,300	58,300	60,300	0	0.00	361	-
[9282]	26/04/30	59,400	60,600	59,400	60,300	+100	+0.17	159	-
[9282]	26/04/28	59,300	60,400	59,200	60,200	+500	+0.84	540	-
[9282]	26/04/27	59,700	59,800	59,200	59,700	-200	-0.33	108	-
[9282]	26/04/24	60,400	60,400	59,300	59,900	-500	-0.83	77	-
[9282]	26/04/23	60,200	60,400	60,000	60,400	-300	-0.49	148	-
[9282]	26/04/22	60,100	60,800	59,100	60,700	+800	+1.34	215	-
[9282]	26/04/21	60,500	60,500	59,900	59,900	-1,200	-1.96	274	-
[9282]	26/04/20	61,000	61,100	59,900	61,100	+100	+0.16	803	-
[9282]	26/04/17	60,900	61,000	60,600	61,000	+100	+0.16	96	-
[9282]	26/04/16	61,000	61,000	60,500	60,900	-300	-0.49	105	-
[9282]	26/04/15	61,400	61,400	60,700	61,200	-300	-0.49	199	-
[9282]	26/04/14	61,000	61,500	60,700	61,500	+200	+0.33	176	-
[9282]	26/04/13	61,500	61,700	61,200	61,300	-400	-0.65	116	-
[9282]	26/04/10	61,500	61,700	60,300	61,700	+600	+0.98	201	-
[9282]	26/04/09	61,200	61,600	61,100	61,100	-700	-1.13	92	-
[9282]	26/04/08	60,600	62,300	60,100	61,800	+700	+1.15	525	-
[9282]	26/04/07	60,700	61,200	60,100	61,100	-600	-0.97	742	-
[9282]	26/04/06	59,800	61,800	58,500	61,700	+2,200	+3.70	591	-
[9282]	26/04/03	58,600	59,600	58,600	59,500	+100	+0.17	354	-
[9282]	26/04/02	57,700	59,600	57,700	59,400	+700	+1.19	458	-
[9282]	26/04/01	58,700	58,800	58,000	58,700	+100	+0.17	681	-
[9282]	26/03/31	58,400	58,600	56,500	58,600	+400	+0.69	485	-
[9282]	26/03/30	58,500	58,600	58,000	58,200	-600	-1.02	271	-
[9282]	26/03/27	58,000	58,800	57,700	58,800	+500	+0.86	102	-
[9282]	26/03/26	57,200	58,300	57,200	58,300	+600	+1.04	105	-
[9282]	26/03/25	57,300	58,100	57,200	57,700	+700	+1.23	303	-
[9282]	26/03/24	56,500	57,100	56,500	57,000	+600	+1.06	553	-
[9282]	26/03/23	56,500	56,600	56,200	56,400	-900	-1.57	116	-
[9282]	26/03/19	57,400	57,400	56,800	57,300	-100	-0.17	115	-
[9282]	26/03/18	57,800	57,800	57,200	57,400	+300	+0.53	56	-
[9282]	26/03/17	57,800	57,800	57,100	57,100	-1,000	-1.72	86	-
[9282]	26/03/16	57,500	58,100	56,900	58,100	+600	+1.04	123	-
[9282]	26/03/13	57,500	58,100	57,500	57,500	-500	-0.86	118	-
[9282]	26/03/12	59,100	59,100	58,000	58,000	-1,200	-2.03	114	-
[9282]	26/03/11	58,200	59,200	58,000	59,200	+1,200	+2.07	141	-
[9282]	26/03/10	58,200	58,200	56,500	58,000	-500	-0.85	564	-
[9282]	26/03/09	56,300	58,500	56,200	58,500	-600	-1.02	417	-
[9282]	26/03/06	57,500	59,200	57,500	59,100	+600	+1.03	172	-
[9282]	26/03/05	57,700	59,200	57,700	58,500	+500	+0.86	230	-
[9282]	26/03/04	58,900	58,900	56,900	58,000	-1,200	-2.03	492	-
[9282]	26/03/03	59,200	59,800	58,800	59,200	-900	-1.50	200	-
[9282]	26/03/02	58,600	60,100	58,400	60,100	+200	+0.33	170	-
[9282]	26/02/27	59,400	60,500	59,000	59,900	+700	+1.18	375	-
[9282]	26/02/26	57,700	59,600	57,700	59,200	+800	+1.37	375	-
[9282]	26/02/25	57,400	58,500	57,300	58,400	+900	+1.57	325	-
[9282]	26/02/24	56,800	57,500	55,500	57,500	+700	+1.23	496	-
[9282]	26/02/20	56,500	56,800	55,800	56,800	+300	+0.53	241	-
[9282]	26/02/19	56,700	56,700	55,800	56,500	-300	-0.53	544	-
[9282]	26/02/18	56,100	56,800	56,100	56,800	+100	+0.18	305	-
[9282]	26/02/17	56,100	56,700	56,100	56,700	+100	+0.18	245	-
[9282]	26/02/16	56,400	56,600	56,000	56,600	+200	+0.35	330	-
[9282]	26/02/13	56,100	56,400	55,300	56,400	+200	+0.36	177	-
[9282]	26/02/12	55,900	56,500	55,900	56,200	+200	+0.36	254	-
[9282]	26/02/10	55,300	56,400	55,000	56,000	+400	+0.72	212	-
[9282]	26/02/09	56,500	56,500	55,200	55,600	-1,000	-1.77	176	-
[9282]	26/02/06	56,500	56,600	56,200	56,600	-100	-0.18	125	-
[9282]	26/02/05	56,400	56,900	56,300	56,700	-200	-0.35	84	-
[9282]	26/02/04	56,100	57,300	56,100	56,900	+400	+0.71	566	-
[9282]	26/02/03	56,500	56,600	56,200	56,500	-400	-0.70	276	-
[9282]	26/02/02	57,300	57,300	56,300	56,900	-400	-0.70	466	-
[9282]	26/01/30	55,500	57,400	55,400	57,300	+100	+0.17	494	-
[9282]	26/01/29	58,100	58,300	54,800	57,200	-1,600	-2.72	910	-
[9282]	26/01/28	54,800	58,800	53,800	58,800	+4,000	+7.30	1,160	-
[9282]	26/01/27	52,900	54,800	52,800	54,800	+2,100	+3.98	377	-
[9282]	26/01/26	52,000	52,700	52,000	52,700	+500	+0.96	237	-
[9282]	26/01/23	52,500	52,500	52,000	52,200	-200	-0.38	317	-
[9282]	26/01/22	51,000	52,700	51,000	52,400	+1,500	+2.95	448	-
[9282]	26/01/21	50,900	51,300	50,900	50,900	-300	-0.59	119	-
[9282]	26/01/20	51,000	51,200	50,900	51,200	+500	+0.99	244	-
[9282]	26/01/19	50,000	51,000	49,900	50,700	+850	+1.71	737	-
[9282]	26/01/16	50,000	50,200	49,850	49,850	-150	-0.30	236	-
[9282]	26/01/15	49,950	50,000	49,800	50,000	+50	+0.10	70	-
[9282]	26/01/14	49,900	50,000	49,600	49,950	+100	+0.20	205	-
[9282]	26/01/13	49,900	49,900	49,600	49,850	+250	+0.50	87	-
[9282]	26/01/09	49,550	49,800	49,500	49,600	0	0.00	49	-
[9282]	26/01/08	49,550	49,900	49,550	49,600	-300	-0.60	67	-
[9282]	26/01/07	49,950	49,950	49,400	49,900	+400	+0.81	91	-
[9282]	26/01/06	49,100	49,650	49,050	49,500	+250	+0.51	144	-
[9282]	26/01/05	50,000	50,000	48,800	49,250	-750	-1.50	598	-
[9282]	25/12/30	50,100	50,100	49,500	50,000	+50	+0.10	202	-
[9282]	25/12/29	49,750	50,100	49,350	49,950	+200	+0.40	372	-
[9282]	25/12/26	48,800	49,850	48,800	49,750	+250	+0.51	314	-
[9282]	25/12/25	48,450	49,500	48,450	49,500	+1,050	+2.17	260	-
[9282]	25/12/24	48,350	48,450	48,000	48,450	+250	+0.52	186	-
[9282]	25/12/23	48,200	48,500	48,000	48,200	+200	+0.42	192	-
[9282]	25/12/22	48,300	48,300	48,000	48,000	-300	-0.62	527	-
[9282]	25/12/19	47,850	48,500	47,850	48,300	+450	+0.94	134	-
[9282]	25/12/18	49,250	49,250	47,300	47,850	-1,400	-2.84	531	-
[9282]	25/12/17	49,450	49,450	49,200	49,250	-100	-0.20	44	-
[9282]	25/12/16	49,350	49,600	49,350	49,350	0	0.00	61	-
[9282]	25/12/15	50,000	50,000	49,350	49,350	-600	-1.20	62	-
[9282]	25/12/12	49,950	50,000	49,800	49,950	+150	+0.30	54	-
[9282]	25/12/11	50,100	50,100	49,800	49,800	-200	-0.40	54	-
[9282]	25/12/10	49,200	50,100	49,200	50,000	+850	+1.73	241	-
[9282]	25/12/09	50,100	50,100	49,150	49,150	-650	-1.31	318	-
[9282]	25/12/08	50,000	50,000	49,800	49,800	-300	-0.60	113	-
[9282]	25/12/05	50,000	50,300	50,000	50,100	+100	+0.20	117	-
[9282]	25/12/04	50,200	50,300	49,950	50,000	-100	-0.20	127	-
[9282]	25/12/03	50,000	50,100	49,950	50,100	+100	+0.20	270	-
[9282]	25/12/02	50,200	50,200	49,850	50,000	0	0.00	116	-
[9282]	25/12/01	49,950	50,000	49,900	50,000	+50	+0.10	144	-
[9282]	25/11/28	49,850	49,950	49,800	49,950	+150	+0.30	203	-
[9282]	25/11/27	49,750	49,900	49,650	49,800	+150	+0.30	89	-
[9282]	25/11/26	49,300	49,750	49,300	49,650	+100	+0.20	137	-
[9282]	25/11/25	49,900	49,950	49,550	49,550	-350	-0.70	430	-
[9282]	25/11/21	49,800	49,950	49,600	49,900	+100	+0.20	101	-
[9282]	25/11/20	49,450	49,800	49,450	49,800	+350	+0.71	258	-
[9282]	25/11/19	49,300	49,950	49,300	49,450	+50	+0.10	132	-
[9282]	25/11/18	50,100	50,100	49,100	49,400	-200	-0.40	247	-
[9282]	25/11/17	50,000	50,000	48,900	49,600	+750	+1.54	377	-
[9282]	25/11/14	48,550	48,850	48,000	48,850	+300	+0.62	148	-
[9282]	25/11/13	48,050	48,700	48,000	48,550	-200	-0.41	325	-
[9282]	25/11/12	49,500	49,500	48,350	48,750	-800	-1.61	305	-
[9282]	25/11/11	49,900	50,500	49,550	49,550	-400	-0.80	626	-
[9282]	25/11/10	48,650	50,000	48,450	49,950	+1,750	+3.63	817	-
[9282]	25/11/07	47,750	48,500	46,750	48,200	+1,750	+3.77	911	-
[9282]	25/11/06	46,400	46,800	46,350	46,450	+50	+0.11	185	-
[9282]	25/11/05	46,950	46,950	46,300	46,400	+150	+0.32	208	-
[9282]	25/11/04	46,150	46,300	46,100	46,250	0	0.00	163	-
[9282]	25/10/31	46,250	46,350	46,250	46,250	0	0.00	93	-
[9282]	25/10/30	46,750	46,750	46,050	46,250	-50	-0.11	111	-
[9282]	25/10/29	47,100	47,100	46,300	46,300	-400	-0.86	120	-
[9282]	25/10/28	46,650	47,150	46,600	46,700	0	0.00	135	-
[9282]	25/10/27	47,400	47,400	46,700	46,700	-700	-1.48	131	-
[9282]	25/10/24	46,900	47,550	46,150	47,400	+1,100	+2.38	426	-
[9282]	25/10/23	46,450	46,550	46,050	46,300	-150	-0.32	175	-
[9282]	25/10/22	46,700	46,750	46,200	46,450	+150	+0.32	234	-
[9282]	25/10/21	47,000	47,050	46,300	46,300	-150	-0.32	378	-
[9282]	25/10/20	46,500	46,750	46,400	46,450	+50	+0.11	77	-
[9282]	25/10/17	47,200	47,200	46,300	46,400	0	0.00	136	-
[9282]	25/10/16	46,550	47,150	46,400	46,400	+50	+0.11	165	-
[9282]	25/10/15	46,500	46,500	46,250	46,350	+450	+0.98	97	-
[9282]	25/10/14	46,750	46,750	45,900	45,900	-300	-0.65	297	-
[9282]	25/10/10	46,450	46,450	46,050	46,200	+100	+0.22	42	-
[9282]	25/10/09	45,900	46,450	45,900	46,100	+200	+0.44	147	-
[9282]	25/10/08	46,750	46,750	45,900	45,900	-850	-1.82	353	-
[9282]	25/10/07	47,700	47,700	46,550	46,750	-250	-0.53	294	-
[9282]	25/10/06	47,600	47,600	46,700	47,000	-100	-0.21	306	-
[9282]	25/10/03	47,700	47,700	47,100	47,100	+100	+0.21	122	-
[9282]	25/10/02	47,800	47,800	46,050	47,000	-350	-0.74	492	-
[9282]	25/10/01	47,900	47,950	47,350	47,350	-350	-0.73	183	-
[9282]	25/09/30	48,350	48,350	47,700	47,700	-200	-0.42	93	-
[9282]	25/09/29	48,150	48,150	47,600	47,900	-250	-0.52	220	-
[9282]	25/09/26	47,300	48,200	47,200	48,150	+850	+1.80	319	-
[9282]	25/09/25	47,650	47,650	47,200	47,300	-150	-0.32	166	-
[9282]	25/09/24	48,250	48,250	47,400	47,450	-250	-0.52	316	-
[9282]	25/09/22	48,100	48,350	46,400	47,700	-350	-0.73	1,734	-
[9282]	25/09/19	48,100	48,100	47,850	48,050	+150	+0.31	212	-
[9282]	25/09/18	48,100	48,250	47,550	47,900	-150	-0.31	133	-
[9282]	25/09/17	48,500	48,500	48,050	48,050	-550	-1.13	110	-
[9282]	25/09/16	49,000	49,000	48,350	48,600	0	0.00	144	-
[9282]	25/09/12	48,650	49,200	48,550	48,600	-200	-0.41	75	-
[9282]	25/09/11	48,900	49,100	48,800	48,800	0	0.00	51	-
[9282]	25/09/10	49,050	49,100	48,800	48,800	-250	-0.51	82	-
[9282]	25/09/09	49,150	49,250	49,050	49,050	-400	-0.81	51	-
[9282]	25/09/08	49,300	49,500	49,100	49,450	+400	+0.82	156	-
[9282]	25/09/05	48,800	49,100	48,600	49,050	+400	+0.82	187	-