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
[9286]	26/10/29	40,700	40,750	40,300	40,350	-450.0	-1.10	1,125	21,278,048,256
[9286]	26/10/28	41,000	41,250	40,600	40,800	-450.0	-1.09	1,488	21,515,350,016
[9286]	26/10/27	41,200	41,500	40,300	41,250	+250.0	+0.61	2,108	21,752,651,776
[9286]	26/10/26	40,700	41,050	40,500	41,000	+350.0	+0.86	1,515	21,620,817,920
[9286]	26/10/23	40,100	40,750	40,100	40,650	0	+0.00	2,635	21,436,248,064
[9286]	26/10/22	40,850	40,950	40,300	40,650	-450.0	-1.09	1,945	21,436,248,064
[9286]	26/10/21	40,850	41,200	40,850	41,100	+400.0	+0.98	967	21,673,549,824
[9286]	26/10/20	41,100	41,250	40,600	40,700	-450.0	-1.09	2,147	21,462,616,064
[9286]	26/10/19	41,600	41,600	40,850	41,150	-300.0	-0.72	2,939	21,699,917,824
[9286]	26/10/16	41,450	41,750	41,350	41,450	-350.0	-0.84	1,490	21,858,117,632
[9286]	26/10/15	41,800	42,000	41,400	41,800	0	+0.00	1,175	22,042,687,488
[9286]	26/10/14	41,550	41,800	41,350	41,800	+250.0	+0.60	789	22,042,687,488
[9286]	26/10/13	41,200	41,700	41,200	41,550	+150.0	+0.36	1,010	21,910,851,584
[9286]	26/10/09	41,300	41,600	41,100	41,400	0	+0.00	1,839	21,831,751,680
[9286]	26/10/08	41,800	41,800	40,950	41,400	-400.0	-0.96	4,219	21,831,751,680
[9286]	26/10/07	42,000	42,100	41,800	41,800	-200.0	-0.48	1,920	22,042,687,488
[9286]	26/10/06	42,000	42,150	41,850	42,000	-300.0	-0.71	5,581	22,148,153,344
[9286]	26/10/05	42,800	42,800	42,000	42,300	-500.0	-1.17	10,577	22,306,355,200
[9286]	26/10/02	43,400	43,400	42,400	42,800	-700.0	-1.61	3,904	22,570,022,912
[9286]	26/10/01	43,900	43,950	43,500	43,500	-400.0	-0.91	2,127	22,939,158,528
[9286]	26/09/30	43,900	44,050	43,850	43,900	+50.0	+0.11	1,107	23,150,094,336
[9286]	26/09/29	44,350	44,400	43,850	43,850	-300.0	-0.68	1,937	23,123,728,384
[9286]	26/09/28	44,150	44,350	44,150	44,150	-50.0	-0.11	647	23,281,928,192
[9286]	26/09/25	44,550	44,600	44,100	44,200	-450.0	-1.01	1,692	23,308,296,192
[9286]	26/09/24	45,000	45,050	44,000	44,650	-450.0	-1.00	2,010	23,545,597,952
[9286]	26/09/18	45,050	45,300	45,050	45,100	+50.0	+0.11	477	23,782,899,712
[9286]	26/09/17	45,000	45,300	44,900	45,050	-300.0	-0.66	943	23,756,531,712
[9286]	26/09/16	45,250	45,350	45,000	45,350	-150.0	-0.33	777	23,914,733,568
[9286]	26/09/15	45,400	45,550	45,300	45,500	+100.0	+0.22	394	23,993,833,472
[9286]	26/09/14	44,600	45,400	44,550	45,400	+750.0	+1.68	1,760	23,941,099,520
[9286]	26/09/11	44,000	44,800	44,000	44,650	+500.0	+1.13	5,476	23,545,597,952
[9286]	26/09/10	44,600	44,600	44,100	44,150	-450.0	-1.01	1,192	23,281,928,192
[9286]	26/09/09	44,750	45,000	44,600	44,600	-200.0	-0.45	1,214	23,519,229,952
[9286]	26/09/08	45,150	45,350	44,800	44,800	-300.0	-0.67	4,329	23,624,697,856
[9286]	26/09/07	45,700	45,900	45,050	45,100	-700.0	-1.53	4,924	23,782,899,712
[9286]	26/09/04	45,900	46,050	45,700	45,800	-150.0	-0.33	2,174	24,152,035,328
[9286]	26/09/03	46,000	46,300	45,950	45,950	-50.0	-0.11	1,900	24,231,135,232
[9286]	26/09/02	46,200	46,400	46,000	46,000	-300.0	-0.65	5,049	24,257,501,184
[9286]	26/09/01	46,500	46,550	46,300	46,300	-100.0	-0.22	1,694	24,415,703,040
[9286]	26/08/31	46,700	46,700	46,400	46,400	-100.0	-0.22	1,442	24,468,436,992
[9286]	26/08/28	46,500	46,750	46,450	46,500	0	+0.00	992	24,521,170,944
[9286]	26/08/27	46,650	46,750	46,500	46,500	-150.0	-0.32	1,372	24,521,170,944
[9286]	26/08/26	46,650	46,850	46,550	46,650	-50.0	-0.11	2,389	24,600,270,848
[9286]	26/08/25	46,850	46,850	46,600	46,700	+50.0	+0.11	423	24,626,638,848
[9286]	26/08/24	46,500	47,050	46,450	46,650	+150.0	+0.32	1,707	24,600,270,848
[9286]	26/08/21	46,650	46,700	46,500	46,500	-200.0	-0.43	808	24,521,170,944
[9286]	26/08/20	46,750	47,150	46,700	46,700	-150.0	-0.32	1,246	24,626,638,848
[9286]	26/08/19	47,350	47,400	46,800	46,850	-750.0	-1.58	933	24,705,738,752
[9286]	26/08/18	47,800	47,800	47,400	47,600	-150.0	-0.31	1,448	25,101,240,320
[9286]	26/08/17	47,550	47,900	47,550	47,750	-50	-0.10	953	-
[9286]	26/08/14	47,500	47,800	47,500	47,800	+100	+0.21	446	-
[9286]	26/08/13	47,350	47,700	47,200	47,700	+500	+1.06	942	-
[9286]	26/08/12	46,950	47,400	46,950	47,200	+350	+0.75	1,393	-
[9286]	26/08/10	46,500	46,950	46,500	46,850	0	0.00	700	-
[9286]	26/08/07	46,500	47,050	46,350	46,850	+300	+0.64	1,002	-
[9286]	26/08/06	46,600	46,800	46,250	46,550	-50	-0.11	1,835	-
[9286]	26/08/05	47,100	47,100	46,600	46,600	-100	-0.21	3,404	-
[9286]	26/08/04	47,000	47,000	46,550	46,700	-100	-0.21	1,571	-
[9286]	26/08/03	46,900	46,950	46,700	46,800	-300	-0.64	1,838	-
[9286]	26/07/31	47,250	47,650	46,950	47,100	-150	-0.32	2,618	-
[9286]	26/07/30	47,200	47,700	47,150	47,250	-850	-1.77	1,182	-
[9286]	26/07/29	47,150	48,150	47,150	48,100	+950	+2.01	2,286	-
[9286]	26/07/28	47,600	47,600	47,100	47,150	-450	-0.95	5,362	-
[9286]	26/07/27	47,550	47,800	47,500	47,600	+50	+0.11	3,318	-
[9286]	26/07/24	48,000	48,200	47,500	47,550	-500	-1.04	3,733	-
[9286]	26/07/23	48,200	48,300	48,000	48,050	-250	-0.52	1,459	-
[9286]	26/07/22	48,750	48,750	47,950	48,300	+150	+0.31	1,793	-
[9286]	26/07/21	47,650	48,500	47,650	48,150	+150	+0.31	2,208	-
[9286]	26/07/17	50,100	50,200	47,900	48,000	-2,100	-4.19	7,877	-
[9286]	26/07/16	52,000	52,300	49,800	50,100	-3,000	-5.65	8,287	-
[9286]	26/07/15	52,800	53,300	52,800	53,100	-300	-0.56	630	-
[9286]	26/07/14	53,600	53,700	53,000	53,400	-200	-0.37	640	-
[9286]	26/07/13	53,700	54,000	53,600	53,600	-400	-0.74	472	-
[9286]	26/07/10	53,700	54,500	53,700	54,000	+400	+0.75	1,113	-
[9286]	26/07/09	54,000	54,000	53,600	53,600	-300	-0.56	378	-
[9286]	26/07/08	54,000	54,300	53,800	53,900	-400	-0.74	421	-
[9286]	26/07/07	54,100	54,400	54,100	54,300	0	0.00	470	-
[9286]	26/07/06	54,000	54,400	53,800	54,300	+300	+0.56	833	-
[9286]	26/07/03	53,900	54,000	53,500	54,000	+600	+1.12	718	-
[9286]	26/07/02	54,000	54,000	53,200	53,400	-300	-0.56	1,282	-
[9286]	26/07/01	53,900	54,200	53,700	53,700	-200	-0.37	782	-
[9286]	26/06/30	53,400	54,000	53,400	53,900	+700	+1.32	624	-
[9286]	26/06/29	53,200	53,400	52,900	53,200	+400	+0.76	2,576	-
[9286]	26/06/26	52,700	52,900	52,700	52,800	+100	+0.19	300	-
[9286]	26/06/25	52,600	52,900	52,500	52,700	0	0.00	664	-
[9286]	26/06/24	52,500	52,700	52,500	52,700	+100	+0.19	440	-
[9286]	26/06/23	52,400	52,900	52,400	52,600	+100	+0.19	1,013	-
[9286]	26/06/22	53,200	53,400	52,300	52,500	-1,000	-1.87	2,084	-
[9286]	26/06/19	53,400	53,700	53,300	53,500	0	0.00	766	-
[9286]	26/06/18	53,600	53,800	53,300	53,500	-200	-0.37	1,606	-
[9286]	26/06/17	53,500	53,800	53,500	53,700	-100	-0.19	831	-
[9286]	26/06/16	53,700	54,100	53,500	53,800	0	0.00	1,221	-
[9286]	26/06/15	54,000	54,000	53,700	53,800	-200	-0.37	1,041	-
[9286]	26/06/12	54,200	54,400	53,900	54,000	-300	-0.55	1,160	-
[9286]	26/06/11	54,200	54,500	54,200	54,300	-100	-0.18	377	-
[9286]	26/06/10	54,200	54,600	54,200	54,400	0	0.00	965	-
[9286]	26/06/09	54,500	54,500	54,100	54,400	-200	-0.37	1,916	-
[9286]	26/06/08	54,500	54,600	54,200	54,600	-100	-0.18	1,448	-
[9286]	26/06/05	54,700	54,900	54,600	54,700	0	0.00	450	-
[9286]	26/06/04	54,600	54,800	54,500	54,700	-200	-0.36	591	-
[9286]	26/06/03	54,800	55,200	54,600	54,900	+200	+0.37	2,490	-
[9286]	26/06/02	54,600	55,000	54,400	54,700	-200	-0.36	1,794	-
[9286]	26/06/01	55,400	55,400	53,900	54,900	-600	-1.08	5,282	-
[9286]	26/05/29	55,300	55,700	55,100	55,500	0	0.00	3,266	-
[9286]	26/05/28	55,000	55,900	54,900	55,500	-2,200	-3.81	13,173	-
[9286]	26/05/27	58,200	58,200	57,700	57,700	-400	-0.69	13,655	-
[9286]	26/05/26	58,200	58,300	58,100	58,100	-100	-0.17	1,761	-
[9286]	26/05/25	58,300	58,400	57,900	58,200	-100	-0.17	2,227	-
[9286]	26/05/22	58,300	58,500	58,100	58,300	+200	+0.34	1,200	-
[9286]	26/05/21	58,600	58,600	58,100	58,100	+200	+0.35	742	-
[9286]	26/05/20	58,500	58,800	57,800	57,900	-600	-1.03	1,282	-
[9286]	26/05/19	58,400	59,000	58,300	58,500	+100	+0.17	1,607	-
[9286]	26/05/18	59,000	59,100	58,400	58,400	-400	-0.68	1,338	-
[9286]	26/05/15	58,900	59,300	58,800	58,800	-100	-0.17	1,507	-
[9286]	26/05/14	59,000	59,000	58,800	58,900	+100	+0.17	384	-
[9286]	26/05/13	59,000	59,100	58,800	58,800	-200	-0.34	694	-
[9286]	26/05/12	59,000	59,100	58,900	59,000	0	0.00	529	-
[9286]	26/05/11	58,800	59,000	58,700	59,000	+200	+0.34	441	-
[9286]	26/05/08	59,000	59,100	58,800	58,800	+100	+0.17	718	-
[9286]	26/05/07	58,700	59,000	58,700	58,700	+100	+0.17	836	-
[9286]	26/05/01	59,000	59,000	58,600	58,600	-300	-0.51	2,447	-
[9286]	26/04/30	59,100	59,100	58,900	58,900	-100	-0.17	711	-
[9286]	26/04/28	58,800	59,100	58,800	59,000	+100	+0.17	505	-
[9286]	26/04/27	58,800	59,000	58,600	58,900	0	0.00	581	-
[9286]	26/04/24	59,000	59,000	58,800	58,900	+100	+0.17	327	-
[9286]	26/04/23	58,900	58,900	58,500	58,800	0	0.00	1,713	-
[9286]	26/04/22	59,100	59,100	58,800	58,800	-200	-0.34	310	-
[9286]	26/04/21	59,000	59,100	58,900	59,000	0	0.00	824	-
[9286]	26/04/20	58,900	59,100	58,700	59,000	-200	-0.34	595	-
[9286]	26/04/17	58,900	59,300	58,800	59,200	0	0.00	612	-
[9286]	26/04/16	59,300	59,300	59,000	59,200	+300	+0.51	523	-
[9286]	26/04/15	58,900	59,100	58,900	58,900	+100	+0.17	380	-
[9286]	26/04/14	58,700	59,100	58,700	58,800	-200	-0.34	891	-
[9286]	26/04/13	59,000	59,100	58,800	59,000	+100	+0.17	677	-
[9286]	26/04/10	59,300	59,300	58,800	58,900	-400	-0.67	590	-
[9286]	26/04/09	59,500	59,500	59,100	59,300	-200	-0.34	559	-
[9286]	26/04/08	59,400	59,600	59,000	59,500	+300	+0.51	783	-
[9286]	26/04/07	59,100	59,200	59,000	59,200	+100	+0.17	280	-
[9286]	26/04/06	58,800	59,100	58,800	59,100	0	0.00	489	-
[9286]	26/04/03	58,700	59,100	58,600	59,100	+500	+0.85	1,059	-
[9286]	26/04/02	58,600	58,800	58,400	58,600	0	0.00	389	-
[9286]	26/04/01	58,000	59,000	58,000	58,600	+800	+1.38	1,252	-
[9286]	26/03/31	57,500	58,100	57,500	57,800	+100	+0.17	1,319	-
[9286]	26/03/30	57,900	57,900	57,600	57,700	-500	-0.86	946	-
[9286]	26/03/27	58,100	58,400	58,000	58,200	0	0.00	528	-
[9286]	26/03/26	58,200	58,300	57,900	58,200	+100	+0.17	1,224	-
[9286]	26/03/25	57,800	58,300	57,700	58,100	+500	+0.87	1,005	-
[9286]	26/03/24	57,700	57,800	57,500	57,600	+100	+0.17	404	-
[9286]	26/03/23	57,800	57,800	56,800	57,500	-700	-1.20	2,151	-
[9286]	26/03/19	58,600	58,800	58,100	58,200	-600	-1.02	1,281	-
[9286]	26/03/18	58,600	58,800	58,500	58,800	0	0.00	638	-
[9286]	26/03/17	58,800	58,900	58,400	58,800	0	0.00	733	-
[9286]	26/03/16	58,200	58,800	57,900	58,800	+700	+1.20	1,589	-
[9286]	26/03/13	57,500	58,300	57,500	58,100	+600	+1.04	1,291	-
[9286]	26/03/12	57,900	57,900	57,300	57,500	-500	-0.86	1,035	-
[9286]	26/03/11	57,000	58,000	56,900	58,000	+1,000	+1.75	1,785	-
[9286]	26/03/10	56,900	57,500	56,700	57,000	+200	+0.35	1,438	-
[9286]	26/03/09	56,700	57,100	56,200	56,800	-300	-0.53	1,913	-
[9286]	26/03/06	57,000	57,200	56,900	57,100	-100	-0.17	527	-
[9286]	26/03/05	57,000	57,400	56,800	57,200	+400	+0.70	1,283	-
[9286]	26/03/04	57,300	57,300	56,500	56,800	-500	-0.87	4,506	-
[9286]	26/03/03	57,900	57,900	57,000	57,300	-600	-1.04	1,866	-
[9286]	26/03/02	57,500	57,900	57,400	57,900	0	0.00	1,316	-
[9286]	26/02/27	59,400	59,400	57,700	57,900	-1,600	-2.69	3,919	-
[9286]	26/02/26	58,700	59,600	58,700	59,500	+600	+1.02	1,261	-
[9286]	26/02/25	58,500	59,100	58,400	58,900	+400	+0.68	1,218	-
[9286]	26/02/24	57,800	58,600	57,400	58,500	+500	+0.86	2,554	-
[9286]	26/02/20	56,800	58,000	56,800	58,000	+1,200	+2.11	1,779	-
[9286]	26/02/19	57,300	57,400	56,800	56,800	-300	-0.53	880	-
[9286]	26/02/18	57,000	57,100	56,900	57,100	+300	+0.53	350	-
[9286]	26/02/17	57,100	57,200	56,700	56,800	-400	-0.70	952	-
[9286]	26/02/16	57,100	57,500	57,000	57,200	+300	+0.53	1,273	-
[9286]	26/02/13	56,800	57,300	56,300	56,900	0	0.00	1,488	-
[9286]	26/02/12	56,900	57,100	56,800	56,900	0	0.00	589	-
[9286]	26/02/10	56,900	57,100	56,900	56,900	0	0.00	474	-
[9286]	26/02/09	57,200	57,300	56,900	56,900	-200	-0.35	631	-
[9286]	26/02/06	56,900	57,300	56,800	57,100	+100	+0.18	798	-
[9286]	26/02/05	57,200	57,400	57,000	57,000	-200	-0.35	451	-
[9286]	26/02/04	57,100	57,400	57,000	57,200	+200	+0.35	587	-
[9286]	26/02/03	56,800	57,100	56,600	57,000	+200	+0.35	1,483	-
[9286]	26/02/02	56,800	56,900	56,600	56,800	-200	-0.35	1,031	-
[9286]	26/01/30	57,200	57,200	57,000	57,000	-400	-0.70	947	-
[9286]	26/01/29	57,100	57,400	56,700	57,400	+600	+1.06	1,326	-
[9286]	26/01/28	57,400	57,400	56,800	56,800	-400	-0.70	1,108	-
[9286]	26/01/27	57,100	57,400	57,000	57,200	+100	+0.18	1,464	-
[9286]	26/01/26	56,500	57,100	56,500	57,100	+300	+0.53	1,765	-
[9286]	26/01/23	56,500	56,900	56,500	56,800	+300	+0.53	820	-
[9286]	26/01/22	55,700	56,500	55,600	56,500	+900	+1.62	1,002	-
[9286]	26/01/21	56,500	56,500	55,600	55,600	-1,000	-1.77	2,016	-
[9286]	26/01/20	56,700	57,200	56,600	56,600	0	0.00	1,596	-
[9286]	26/01/19	56,200	56,700	56,000	56,600	+800	+1.43	1,639	-
[9286]	26/01/16	56,900	56,900	55,600	55,800	-1,600	-2.79	4,915	-
[9286]	26/01/15	57,100	57,400	57,000	57,400	+100	+0.17	846	-
[9286]	26/01/14	56,900	57,400	56,800	57,300	+800	+1.42	945	-
[9286]	26/01/13	57,200	57,200	56,500	56,500	-200	-0.35	858	-
[9286]	26/01/09	56,500	57,000	56,500	56,700	+400	+0.71	1,010	-
[9286]	26/01/08	56,400	56,600	56,200	56,300	+400	+0.72	1,448	-
[9286]	26/01/07	56,300	56,300	55,900	55,900	-200	-0.36	1,149	-
[9286]	26/01/06	56,500	56,500	56,100	56,100	-200	-0.36	549	-
[9286]	26/01/05	56,000	56,500	55,800	56,300	+300	+0.54	1,552	-
[9286]	25/12/30	56,200	56,400	55,700	56,000	-100	-0.18	842	-
[9286]	25/12/29	55,700	56,100	55,300	56,100	+1,200	+2.19	1,674	-
[9286]	25/12/26	55,000	55,300	54,800	54,900	-100	-0.18	2,149	-
[9286]	25/12/25	54,900	55,300	54,900	55,000	+100	+0.18	4,342	-
[9286]	25/12/24	54,300	55,000	54,200	54,900	+400	+0.73	4,004	-
[9286]	25/12/23	54,200	54,600	54,200	54,500	+300	+0.55	2,165	-
[9286]	25/12/22	54,600	54,800	54,100	54,200	-600	-1.09	4,969	-
[9286]	25/12/19	54,600	55,000	54,600	54,800	0	0.00	4,734	-
[9286]	25/12/18	55,200	55,200	54,800	54,800	-400	-0.72	2,352	-
[9286]	25/12/17	55,100	55,500	55,100	55,200	+200	+0.36	794	-
[9286]	25/12/16	55,000	55,500	54,800	55,000	0	0.00	2,454	-
[9286]	25/12/15	55,100	55,500	54,900	55,000	-500	-0.90	2,335	-
[9286]	25/12/12	55,000	55,600	55,000	55,500	+200	+0.36	1,466	-
[9286]	25/12/11	55,600	55,700	54,900	55,300	-300	-0.54	3,978	-
[9286]	25/12/10	55,400	56,000	55,200	55,600	+200	+0.36	2,529	-
[9286]	25/12/09	55,800	55,800	55,300	55,400	-200	-0.36	3,042	-
[9286]	25/12/08	56,500	56,500	55,500	55,600	-500	-0.89	2,433	-
[9286]	25/12/05	55,900	56,200	55,600	56,100	+300	+0.54	1,976	-
[9286]	25/12/04	55,600	56,100	55,600	55,800	-300	-0.53	2,132	-
[9286]	25/12/03	55,900	56,300	55,900	56,100	0	0.00	1,058	-
[9286]	25/12/02	56,600	56,800	55,900	56,100	-800	-1.41	2,353	-
[9286]	25/12/01	57,200	57,500	56,400	56,900	-200	-0.35	2,291	-
[9286]	25/11/28	56,700	57,700	56,700	57,100	+600	+1.06	2,893	-
[9286]	25/11/27	57,500	57,500	56,400	56,500	-3,600	-5.99	11,012	-
[9286]	25/11/26	59,900	60,200	59,400	60,100	+800	+1.35	8,621	-
[9286]	25/11/25	60,200	60,600	59,300	59,300	-600	-1.00	5,444	-
[9286]	25/11/21	60,000	60,000	59,500	59,900	0	0.00	1,869	-
[9286]	25/11/20	60,200	60,200	59,200	59,900	+100	+0.17	1,685	-
[9286]	25/11/19	59,600	60,200	59,300	59,800	+300	+0.50	1,251	-
[9286]	25/11/18	60,100	60,200	58,600	59,500	-700	-1.16	2,822	-
[9286]	25/11/17	60,800	60,800	59,800	60,200	-300	-0.50	2,078	-
[9286]	25/11/14	60,500	61,100	60,400	60,500	-200	-0.33	3,485	-
[9286]	25/11/13	60,300	60,900	60,300	60,700	+200	+0.33	2,691	-
[9286]	25/11/12	60,700	61,000	60,400	60,500	-500	-0.82	3,496	-
[9286]	25/11/11	61,600	61,800	60,700	61,000	-1,200	-1.93	5,264	-
[9286]	25/11/10	59,100	62,200	59,100	62,200	+4,100	+7.06	9,711	-
[9286]	25/11/07	57,000	58,300	56,700	58,100	+3,900	+7.20	7,116	-
[9286]	25/11/06	54,300	54,600	54,100	54,200	-100	-0.18	1,101	-
[9286]	25/11/05	54,100	54,600	54,100	54,300	-100	-0.18	599	-
[9286]	25/11/04	54,500	54,700	54,200	54,400	-100	-0.18	1,010	-
[9286]	25/10/31	54,300	54,500	54,100	54,500	+300	+0.55	740	-
[9286]	25/10/30	54,000	54,300	53,500	54,200	+300	+0.56	772	-
[9286]	25/10/29	54,000	54,400	53,800	53,900	-500	-0.92	877	-
[9286]	25/10/28	53,900	54,400	53,200	54,400	+500	+0.93	1,538	-
[9286]	25/10/27	54,000	54,400	53,600	53,900	-900	-1.64	2,954	-
[9286]	25/10/24	55,000	55,000	54,300	54,800	-200	-0.36	1,753	-
[9286]	25/10/23	55,600	55,800	54,900	55,000	-900	-1.61	1,989	-
[9286]	25/10/22	55,700	55,900	55,500	55,900	0	0.00	822	-
[9286]	25/10/21	55,900	56,300	55,800	55,900	+200	+0.36	965	-
[9286]	25/10/20	55,700	55,900	55,400	55,700	-200	-0.36	1,004	-
[9286]	25/10/17	56,100	56,200	55,500	55,900	-200	-0.36	772	-
[9286]	25/10/16	56,000	56,700	55,800	56,100	+200	+0.36	984	-
[9286]	25/10/15	55,400	55,900	55,300	55,900	+300	+0.54	223	-
[9286]	25/10/14	55,200	56,000	55,000	55,600	-100	-0.18	1,534	-
[9286]	25/10/10	55,200	56,100	54,900	55,700	+500	+0.91	1,273	-
[9286]	25/10/09	54,100	55,200	54,100	55,200	+600	+1.10	993	-
[9286]	25/10/08	53,400	54,800	53,000	54,600	+500	+0.92	2,406	-
[9286]	25/10/07	56,300	56,500	53,600	54,100	-2,100	-3.74	4,460	-
[9286]	25/10/06	57,600	57,600	56,200	56,200	-1,300	-2.26	2,270	-
[9286]	25/10/03	56,800	57,600	56,800	57,500	+100	+0.17	948	-
[9286]	25/10/02	56,700	57,600	56,600	57,400	+100	+0.17	1,348	-
[9286]	25/10/01	57,800	57,900	56,700	57,300	-600	-1.04	1,758	-
[9286]	25/09/30	57,700	58,300	57,400	57,900	+300	+0.52	1,830	-
[9286]	25/09/29	56,800	57,800	56,700	57,600	+1,200	+2.13	1,618	-
[9286]	25/09/26	56,600	56,800	56,400	56,400	-300	-0.53	1,202	-
[9286]	25/09/25	57,600	57,600	56,100	56,700	-1,000	-1.73	2,107	-
[9286]	25/09/24	57,100	57,900	56,800	57,700	+900	+1.58	1,517	-
[9286]	25/09/22	55,900	57,100	55,900	56,800	+1,200	+2.16	2,205	-
[9286]	25/09/19	55,000	56,000	54,900	55,600	+800	+1.46	2,886	-
[9286]	25/09/18	54,300	54,800	54,300	54,800	+600	+1.11	577	-
[9286]	25/09/17	54,300	54,500	54,100	54,200	-100	-0.18	606	-
[9286]	25/09/16	54,300	54,600	54,100	54,300	-200	-0.37	1,510	-
[9286]	25/09/12	54,300	54,500	54,100	54,500	+500	+0.93	2,201	-
[9286]	25/09/11	54,300	54,400	53,900	54,000	-300	-0.55	1,135	-
[9286]	25/09/10	54,200	54,400	53,900	54,300	+100	+0.18	923	-
[9286]	25/09/09	54,600	54,600	53,900	54,200	-200	-0.37	1,450	-
[9286]	25/09/08	54,500	54,700	54,200	54,400	-100	-0.18	934	-
[9286]	25/09/05	54,700	54,700	54,200	54,500	-100	-0.18	1,908	-