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
[9305]	26/10/29	1,989	2,001	1,978	1,986	-3.0	-0.15	400,500	41,954,553,856
[9305]	26/10/28	2,032	2,032	1,986	1,989	-45.0	-2.21	142,100	42,017,931,264
[9305]	26/10/27	2,055	2,055	2,016	2,034	-17.0	-0.83	72,700	42,968,563,712
[9305]	26/10/26	2,022	2,053	2,019	2,051	+18.0	+0.89	79,800	43,327,692,800
[9305]	26/10/23	2,043	2,055	2,010	2,033	+13.0	+0.64	64,300	42,947,436,544
[9305]	26/10/22	2,010	2,025	2,008	2,020	+3.0	+0.15	46,900	42,672,812,032
[9305]	26/10/21	2,013	2,029	2,002	2,017	+2.0	+0.10	38,900	42,609,434,624
[9305]	26/10/20	2,049	2,061	2,008	2,015	-41.0	-1.99	54,000	42,567,184,384
[9305]	26/10/19	2,050	2,064	2,048	2,056	+1.0	+0.05	51,200	43,433,316,352
[9305]	26/10/16	2,044	2,057	2,040	2,055	+20.0	+0.98	49,400	43,412,193,280
[9305]	26/10/15	2,033	2,044	2,027	2,035	-1.0	-0.05	50,300	42,989,686,784
[9305]	26/10/14	2,027	2,042	2,018	2,036	-4.0	-0.20	46,000	43,010,813,952
[9305]	26/10/13	2,037	2,055	2,022	2,040	-7.0	-0.34	54,900	43,095,314,432
[9305]	26/10/09	2,008	2,052	2,008	2,047	+33.0	+1.64	85,200	43,243,188,224
[9305]	26/10/08	2,002	2,019	1,978	2,014	-7.0	-0.35	67,000	42,546,061,312
[9305]	26/10/07	2,019	2,030	2,014	2,021	-7.0	-0.35	30,300	42,693,935,104
[9305]	26/10/06	2,004	2,042	2,004	2,028	+25.0	+1.25	43,100	42,841,812,992
[9305]	26/10/05	1,990	2,012	1,982	2,003	+18.0	+0.91	58,000	42,313,682,944
[9305]	26/10/02	2,000	2,003	1,979	1,985	-30.0	-1.49	89,900	41,933,430,784
[9305]	26/10/01	1,999	2,018	1,988	2,015	+11.0	+0.55	82,400	42,567,184,384
[9305]	26/09/30	2,027	2,027	1,983	2,004	-23.0	-1.13	96,300	42,334,810,112
[9305]	26/09/29	2,104	2,104	2,015	2,027	-119.0	-5.55	106,600	42,820,685,824
[9305]	26/09/28	2,147	2,148	2,133	2,146	+20.0	+0.94	77,400	45,334,581,248
[9305]	26/09/25	2,105	2,132	2,100	2,126	+22.0	+1.05	73,900	44,912,078,848
[9305]	26/09/24	2,121	2,123	2,099	2,104	-17.0	-0.80	109,400	44,447,322,112
[9305]	26/09/18	2,134	2,134	2,115	2,121	-13.0	-0.61	49,000	44,806,451,200
[9305]	26/09/17	2,114	2,137	2,111	2,134	+31.0	+1.47	58,300	45,081,079,808
[9305]	26/09/16	2,100	2,120	2,100	2,103	-1.0	-0.05	32,300	44,426,199,040
[9305]	26/09/15	2,080	2,115	2,080	2,104	+28.0	+1.35	47,400	44,447,322,112
[9305]	26/09/14	2,045	2,077	2,040	2,076	+33.0	+1.62	64,700	43,855,818,752
[9305]	26/09/11	2,046	2,057	2,030	2,043	-14.0	-0.68	66,300	43,158,687,744
[9305]	26/09/10	2,049	2,058	2,031	2,057	+5.0	+0.24	68,600	43,454,443,520
[9305]	26/09/09	2,064	2,065	2,050	2,052	-12.0	-0.58	40,900	43,348,815,872
[9305]	26/09/08	2,059	2,065	2,047	2,064	+5.0	+0.24	48,500	43,602,317,312
[9305]	26/09/07	2,053	2,064	2,049	2,059	-2.0	-0.10	42,400	43,496,693,760
[9305]	26/09/04	2,058	2,066	2,051	2,061	+3.0	+0.15	50,300	43,538,944,000
[9305]	26/09/03	2,066	2,076	2,056	2,058	-3.0	-0.15	61,500	43,475,566,592
[9305]	26/09/02	2,054	2,070	2,045	2,061	0	+0.00	59,300	43,538,944,000
[9305]	26/09/01	2,075	2,099	2,055	2,061	-18.0	-0.87	84,700	43,538,944,000
[9305]	26/08/31	2,090	2,093	2,063	2,079	-23.0	-1.09	74,700	43,919,196,160
[9305]	26/08/28	2,113	2,113	2,084	2,102	-8.0	-0.38	55,800	44,405,071,872
[9305]	26/08/27	2,110	2,127	2,097	2,110	0	+0.00	42,300	44,574,076,928
[9305]	26/08/26	2,097	2,110	2,088	2,110	+11.0	+0.52	37,700	44,574,076,928
[9305]	26/08/25	2,119	2,124	2,095	2,099	-9.0	-0.43	42,200	44,341,698,560
[9305]	26/08/24	2,142	2,156	2,108	2,108	-23.0	-1.08	58,900	44,531,822,592
[9305]	26/08/21	2,101	2,139	2,101	2,131	+21.0	+1.00	81,900	45,017,702,400
[9305]	26/08/20	2,079	2,110	2,078	2,110	+39.0	+1.88	52,100	44,574,076,928
[9305]	26/08/19	2,085	2,088	2,054	2,071	-8.0	-0.38	61,800	43,750,195,200
[9305]	26/08/18	2,072	2,100	2,067	2,079	-1.0	-0.05	52,000	43,919,196,160
[9305]	26/08/17	2,092	2,094	2,068	2,080	-22	-1.05	56,300	-
[9305]	26/08/14	2,074	2,105	2,060	2,102	+22	+1.06	65,500	-
[9305]	26/08/13	2,045	2,093	2,044	2,080	+40	+1.96	58,600	-
[9305]	26/08/12	2,043	2,049	2,017	2,040	+15	+0.74	77,400	-
[9305]	26/08/10	2,003	2,040	1,997	2,025	-78	-3.71	161,300	-
[9305]	26/08/07	2,037	2,125	2,035	2,103	+69	+3.39	198,200	-
[9305]	26/08/06	2,020	2,043	2,017	2,034	+14	+0.69	43,900	-
[9305]	26/08/05	2,015	2,030	2,010	2,020	+5	+0.25	52,400	-
[9305]	26/08/04	2,048	2,048	2,012	2,015	-32	-1.56	60,000	-
[9305]	26/08/03	2,111	2,111	2,032	2,047	-62	-2.94	103,000	-
[9305]	26/07/31	2,164	2,164	2,106	2,109	-55	-2.54	55,000	-
[9305]	26/07/30	2,169	2,177	2,136	2,164	-18	-0.82	77,400	-
[9305]	26/07/29	2,150	2,195	2,135	2,182	+42	+1.96	82,400	-
[9305]	26/07/28	2,151	2,152	2,121	2,140	-3	-0.14	55,100	-
[9305]	26/07/27	2,123	2,150	2,122	2,143	+22	+1.04	67,700	-
[9305]	26/07/24	2,115	2,126	2,097	2,121	+6	+0.28	55,700	-
[9305]	26/07/23	2,123	2,123	2,109	2,115	-5	-0.24	51,400	-
[9305]	26/07/22	2,120	2,128	2,104	2,120	0	0.00	60,600	-
[9305]	26/07/21	2,110	2,152	2,109	2,120	+11	+0.52	74,600	-
[9305]	26/07/17	2,087	2,111	2,087	2,109	+12	+0.57	75,500	-
[9305]	26/07/16	2,123	2,140	2,084	2,097	-23	-1.08	67,200	-
[9305]	26/07/15	2,127	2,129	2,104	2,120	0	0.00	47,600	-
[9305]	26/07/14	2,122	2,126	2,106	2,120	+15	+0.71	42,300	-
[9305]	26/07/13	2,105	2,128	2,098	2,105	+5	+0.24	58,900	-
[9305]	26/07/10	2,114	2,114	2,086	2,100	-4	-0.19	52,100	-
[9305]	26/07/09	2,098	2,113	2,074	2,104	+6	+0.29	63,300	-
[9305]	26/07/08	2,099	2,110	2,085	2,098	+11	+0.53	53,800	-
[9305]	26/07/07	2,088	2,101	2,080	2,087	+7	+0.34	52,600	-
[9305]	26/07/06	2,070	2,098	2,064	2,080	+10	+0.48	76,000	-
[9305]	26/07/03	2,042	2,080	2,041	2,070	+29	+1.42	69,500	-
[9305]	26/07/02	2,025	2,062	2,025	2,041	+18	+0.89	94,000	-
[9305]	26/07/01	2,023	2,025	2,000	2,023	0	0.00	66,100	-
[9305]	26/06/30	2,039	2,039	2,010	2,023	0	0.00	69,400	-
[9305]	26/06/29	2,015	2,036	2,012	2,023	+25	+1.25	79,400	-
[9305]	26/06/26	2,011	2,025	1,987	1,998	-27	-1.33	75,600	-
[9305]	26/06/25	2,017	2,029	2,007	2,025	+27	+1.35	63,900	-
[9305]	26/06/24	2,031	2,034	1,992	1,998	-22	-1.09	64,000	-
[9305]	26/06/23	2,038	2,042	2,017	2,020	-18	-0.88	56,100	-
[9305]	26/06/22	2,048	2,048	2,008	2,038	-10	-0.49	49,800	-
[9305]	26/06/19	2,032	2,048	2,010	2,048	+14	+0.69	44,700	-
[9305]	26/06/18	2,037	2,055	2,021	2,034	+14	+0.69	63,700	-
[9305]	26/06/17	2,007	2,039	2,007	2,020	+13	+0.65	47,800	-
[9305]	26/06/16	2,021	2,021	1,999	2,007	-18	-0.89	46,800	-
[9305]	26/06/15	2,029	2,038	2,022	2,025	0	0.00	50,700	-
[9305]	26/06/12	2,000	2,025	1,998	2,025	+8	+0.40	83,600	-
[9305]	26/06/11	2,005	2,019	1,977	2,017	+3	+0.15	68,700	-
[9305]	26/06/10	2,006	2,040	2,005	2,014	-4	-0.20	54,300	-
[9305]	26/06/09	2,029	2,050	2,017	2,018	0	0.00	53,100	-
[9305]	26/06/08	2,011	2,023	2,001	2,018	+6	+0.30	61,500	-
[9305]	26/06/05	1,963	2,014	1,963	2,012	+66	+3.39	82,500	-
[9305]	26/06/04	1,951	1,965	1,940	1,946	-38	-1.92	81,000	-
[9305]	26/06/03	1,946	1,984	1,932	1,984	+40	+2.06	101,700	-
[9305]	26/06/02	1,960	1,971	1,925	1,944	-17	-0.87	86,700	-
[9305]	26/06/01	1,975	1,998	1,950	1,961	-14	-0.71	98,200	-
[9305]	26/05/29	1,980	1,988	1,972	1,975	+9	+0.46	82,100	-
[9305]	26/05/28	1,961	1,977	1,945	1,966	-1	-0.05	89,500	-
[9305]	26/05/27	1,962	1,977	1,953	1,967	0	0.00	81,400	-
[9305]	26/05/26	2,007	2,007	1,960	1,967	-39	-1.94	84,000	-
[9305]	26/05/25	2,065	2,065	2,002	2,006	-59	-2.86	87,100	-
[9305]	26/05/22	2,023	2,068	2,021	2,065	+41	+2.03	69,700	-
[9305]	26/05/21	2,027	2,038	2,021	2,024	+25	+1.25	67,400	-
[9305]	26/05/20	2,023	2,023	1,982	1,999	-21	-1.04	94,400	-
[9305]	26/05/19	2,010	2,034	2,002	2,020	+35	+1.76	79,100	-
[9305]	26/05/18	2,031	2,031	1,978	1,985	-45	-2.22	83,400	-
[9305]	26/05/15	1,952	2,035	1,950	2,030	+94	+4.86	147,100	-
[9305]	26/05/14	1,950	1,961	1,914	1,936	+6	+0.31	198,400	-
[9305]	26/05/13	2,011	2,023	1,925	1,930	-93	-4.60	298,100	-
[9305]	26/05/12	2,030	2,047	2,020	2,023	-7	-0.34	57,800	-
[9305]	26/05/11	2,000	2,048	1,998	2,030	+35	+1.75	64,400	-
[9305]	26/05/08	2,020	2,020	1,985	1,995	-29	-1.43	107,100	-
[9305]	26/05/07	2,017	2,049	2,013	2,024	+9	+0.45	63,100	-
[9305]	26/05/01	2,014	2,020	1,997	2,015	-5	-0.25	54,500	-
[9305]	26/04/30	2,033	2,041	2,002	2,020	-31	-1.51	68,000	-
[9305]	26/04/28	2,000	2,051	2,000	2,051	+39	+1.94	70,100	-
[9305]	26/04/27	2,011	2,025	1,998	2,012	+1	+0.05	68,900	-
[9305]	26/04/24	2,038	2,045	1,998	2,011	-14	-0.69	97,500	-
[9305]	26/04/23	2,020	2,030	2,010	2,025	+4	+0.20	80,600	-
[9305]	26/04/22	2,051	2,069	2,020	2,021	-38	-1.85	116,200	-
[9305]	26/04/21	2,088	2,090	2,054	2,059	-9	-0.44	109,700	-
[9305]	26/04/20	2,086	2,102	2,063	2,068	-19	-0.91	94,900	-
[9305]	26/04/17	2,103	2,109	2,086	2,087	-16	-0.76	56,100	-
[9305]	26/04/16	2,114	2,130	2,097	2,103	-9	-0.43	57,500	-
[9305]	26/04/15	2,096	2,123	2,088	2,112	+34	+1.64	82,900	-
[9305]	26/04/14	2,105	2,107	2,059	2,078	-18	-0.86	164,100	-
[9305]	26/04/13	2,123	2,137	2,087	2,096	-19	-0.90	99,900	-
[9305]	26/04/10	2,150	2,154	2,109	2,115	-19	-0.89	118,800	-
[9305]	26/04/09	2,184	2,198	2,134	2,134	-58	-2.65	84,300	-
[9305]	26/04/08	2,221	2,228	2,184	2,192	+4	+0.18	70,000	-
[9305]	26/04/07	2,182	2,206	2,182	2,188	-1	-0.05	39,400	-
[9305]	26/04/06	2,188	2,200	2,185	2,189	+25	+1.16	33,600	-
[9305]	26/04/03	2,191	2,199	2,158	2,164	+1	+0.05	50,000	-
[9305]	26/04/02	2,172	2,201	2,157	2,163	-23	-1.05	79,800	-
[9305]	26/04/01	2,180	2,208	2,178	2,186	+27	+1.25	88,200	-
[9305]	26/03/31	2,172	2,206	2,159	2,159	-42	-1.91	95,600	-
[9305]	26/03/30	2,162	2,238	2,162	2,201	-144	-6.14	85,000	-
[9305]	26/03/27	2,280	2,345	2,275	2,345	+84	+3.72	99,000	-
[9305]	26/03/26	2,277	2,282	2,242	2,261	-9	-0.40	59,300	-
[9305]	26/03/25	2,237	2,275	2,237	2,270	+44	+1.98	57,200	-
[9305]	26/03/24	2,198	2,226	2,182	2,226	+59	+2.72	72,100	-
[9305]	26/03/23	2,161	2,177	2,130	2,167	-15	-0.69	122,400	-
[9305]	26/03/19	2,203	2,203	2,178	2,182	-33	-1.49	47,700	-
[9305]	26/03/18	2,157	2,215	2,153	2,215	+69	+3.22	73,400	-
[9305]	26/03/17	2,148	2,158	2,134	2,146	+23	+1.08	54,400	-
[9305]	26/03/16	2,117	2,141	2,113	2,123	+7	+0.33	66,300	-
[9305]	26/03/13	2,140	2,145	2,116	2,116	-39	-1.81	131,700	-
[9305]	26/03/12	2,195	2,195	2,150	2,155	-51	-2.31	97,300	-
[9305]	26/03/11	2,223	2,228	2,204	2,206	+10	+0.46	53,500	-
[9305]	26/03/10	2,200	2,221	2,178	2,196	+37	+1.71	63,900	-
[9305]	26/03/09	2,200	2,200	2,134	2,159	-84	-3.74	137,700	-
[9305]	26/03/06	2,237	2,248	2,210	2,243	-6	-0.27	93,100	-
[9305]	26/03/05	2,249	2,274	2,235	2,249	+76	+3.50	142,500	-
[9305]	26/03/04	2,220	2,232	2,130	2,173	-78	-3.47	249,400	-
[9305]	26/03/03	2,319	2,319	2,247	2,251	-76	-3.27	209,400	-
[9305]	26/03/02	2,330	2,339	2,303	2,327	+2	+0.09	134,000	-
[9305]	26/02/27	2,302	2,331	2,295	2,325	+25	+1.09	92,400	-
[9305]	26/02/26	2,312	2,319	2,297	2,300	-4	-0.17	50,800	-
[9305]	26/02/25	2,300	2,312	2,291	2,304	+4	+0.17	68,200	-
[9305]	26/02/24	2,279	2,306	2,275	2,300	+21	+0.92	58,200	-
[9305]	26/02/20	2,302	2,306	2,274	2,279	-39	-1.68	118,500	-
[9305]	26/02/19	2,317	2,325	2,294	2,318	+15	+0.65	71,300	-
[9305]	26/02/18	2,294	2,325	2,285	2,303	+14	+0.61	90,300	-
[9305]	26/02/17	2,307	2,307	2,281	2,289	-18	-0.78	66,000	-
[9305]	26/02/16	2,301	2,336	2,300	2,307	+7	+0.30	83,400	-
[9305]	26/02/13	2,343	2,343	2,300	2,300	-45	-1.92	77,400	-
[9305]	26/02/12	2,316	2,355	2,316	2,345	+29	+1.25	82,600	-
[9305]	26/02/10	2,321	2,326	2,306	2,316	+1	+0.04	71,000	-
[9305]	26/02/09	2,305	2,321	2,291	2,315	+28	+1.22	111,800	-
[9305]	26/02/06	2,329	2,344	2,277	2,287	-25	-1.08	237,800	-
[9305]	26/02/05	2,285	2,348	2,259	2,312	+43	+1.90	228,000	-
[9305]	26/02/04	2,278	2,281	2,259	2,269	-7	-0.31	80,500	-
[9305]	26/02/03	2,261	2,290	2,255	2,276	+15	+0.66	85,000	-
[9305]	26/02/02	2,283	2,302	2,259	2,261	0	0.00	79,800	-
[9305]	26/01/30	2,263	2,273	2,236	2,261	+12	+0.53	48,000	-
[9305]	26/01/29	2,250	2,261	2,220	2,249	-4	-0.18	81,400	-
[9305]	26/01/28	2,272	2,272	2,241	2,253	-32	-1.40	56,000	-
[9305]	26/01/27	2,271	2,293	2,245	2,285	+9	+0.40	94,300	-
[9305]	26/01/26	2,311	2,312	2,271	2,276	-9	-0.39	138,700	-
[9305]	26/01/23	2,319	2,319	2,271	2,285	-18	-0.78	62,100	-
[9305]	26/01/22	2,285	2,317	2,283	2,303	+23	+1.01	51,700	-
[9305]	26/01/21	2,312	2,312	2,277	2,280	-47	-2.02	77,000	-
[9305]	26/01/20	2,343	2,345	2,311	2,327	-18	-0.77	83,200	-
[9305]	26/01/19	2,378	2,394	2,345	2,345	-26	-1.10	53,100	-
[9305]	26/01/16	2,389	2,389	2,351	2,371	-15	-0.63	38,500	-
[9305]	26/01/15	2,341	2,396	2,340	2,386	+39	+1.66	59,000	-
[9305]	26/01/14	2,357	2,380	2,347	2,347	-13	-0.55	72,300	-
[9305]	26/01/13	2,369	2,378	2,334	2,360	-3	-0.13	86,700	-
[9305]	26/01/09	2,368	2,382	2,361	2,363	-10	-0.42	40,100	-
[9305]	26/01/08	2,370	2,379	2,360	2,373	+3	+0.13	28,100	-
[9305]	26/01/07	2,377	2,400	2,368	2,370	+7	+0.30	53,800	-
[9305]	26/01/06	2,356	2,383	2,356	2,363	+10	+0.42	35,600	-
[9305]	26/01/05	2,358	2,364	2,325	2,353	-3	-0.13	60,300	-
[9305]	25/12/30	2,406	2,410	2,356	2,356	-50	-2.08	49,700	-
[9305]	25/12/29	2,394	2,430	2,386	2,406	+13	+0.54	58,900	-
[9305]	25/12/26	2,393	2,406	2,382	2,393	0	0.00	57,300	-
[9305]	25/12/25	2,376	2,394	2,365	2,393	+38	+1.61	60,100	-
[9305]	25/12/24	2,370	2,379	2,350	2,355	-24	-1.01	36,300	-
[9305]	25/12/23	2,353	2,381	2,340	2,379	+10	+0.42	98,400	-
[9305]	25/12/22	2,403	2,405	2,358	2,369	-34	-1.41	77,200	-
[9305]	25/12/19	2,340	2,407	2,340	2,403	+65	+2.78	74,800	-
[9305]	25/12/18	2,322	2,354	2,321	2,338	+16	+0.69	104,300	-
[9305]	25/12/17	2,423	2,423	2,306	2,322	-101	-4.17	154,900	-
[9305]	25/12/16	2,476	2,476	2,417	2,423	-42	-1.70	54,300	-
[9305]	25/12/15	2,456	2,480	2,456	2,465	+15	+0.61	82,400	-
[9305]	25/12/12	2,428	2,475	2,408	2,450	+100	+4.26	122,400	-
[9305]	25/12/11	2,505	2,521	2,344	2,350	-164	-6.52	210,600	-
[9305]	25/12/10	2,519	2,528	2,495	2,514	+5	+0.20	102,300	-
[9305]	25/12/09	2,533	2,533	2,498	2,509	-12	-0.48	77,000	-
[9305]	25/12/08	2,494	2,534	2,494	2,521	+17	+0.68	58,900	-
[9305]	25/12/05	2,495	2,530	2,495	2,504	-16	-0.63	54,700	-
[9305]	25/12/04	2,490	2,522	2,490	2,520	+30	+1.20	59,700	-
[9305]	25/12/03	2,531	2,531	2,490	2,490	-38	-1.50	51,100	-
[9305]	25/12/02	2,530	2,544	2,512	2,528	-3	-0.12	50,100	-
[9305]	25/12/01	2,570	2,570	2,525	2,531	-52	-2.01	57,300	-
[9305]	25/11/28	2,560	2,585	2,555	2,583	+46	+1.81	65,200	-
[9305]	25/11/27	2,548	2,552	2,528	2,537	+1	+0.04	51,700	-
[9305]	25/11/26	2,534	2,559	2,526	2,536	+22	+0.88	61,700	-
[9305]	25/11/25	2,538	2,538	2,492	2,514	-11	-0.44	51,400	-
[9305]	25/11/21	2,502	2,532	2,502	2,525	+12	+0.48	75,900	-
[9305]	25/11/20	2,492	2,524	2,485	2,513	+38	+1.54	59,300	-
[9305]	25/11/19	2,480	2,526	2,470	2,475	+22	+0.90	98,700	-
[9305]	25/11/18	2,467	2,467	2,437	2,453	-15	-0.61	98,700	-
[9305]	25/11/17	2,457	2,474	2,425	2,468	+10	+0.41	50,700	-
[9305]	25/11/14	2,448	2,487	2,441	2,458	+4	+0.16	75,400	-
[9305]	25/11/13	2,460	2,475	2,448	2,454	+5	+0.20	58,100	-
[9305]	25/11/12	2,424	2,478	2,418	2,449	+34	+1.41	71,900	-
[9305]	25/11/11	2,480	2,488	2,386	2,415	-65	-2.62	148,400	-
[9305]	25/11/10	2,440	2,526	2,440	2,480	+43	+1.76	148,300	-
[9305]	25/11/07	2,501	2,527	2,325	2,437	-114	-4.47	448,700	-
[9305]	25/11/06	2,538	2,587	2,531	2,551	+20	+0.79	104,400	-
[9305]	25/11/05	2,507	2,538	2,465	2,531	+23	+0.92	92,300	-
[9305]	25/11/04	2,530	2,558	2,508	2,508	-44	-1.72	72,500	-
[9305]	25/10/31	2,532	2,558	2,513	2,552	+43	+1.71	46,600	-
[9305]	25/10/30	2,515	2,530	2,504	2,509	+9	+0.36	43,400	-
[9305]	25/10/29	2,525	2,525	2,497	2,500	-25	-0.99	72,900	-
[9305]	25/10/28	2,606	2,608	2,517	2,525	-100	-3.81	109,000	-
[9305]	25/10/27	2,591	2,644	2,589	2,625	+37	+1.43	97,700	-
[9305]	25/10/24	2,694	2,694	2,568	2,588	-90	-3.36	161,300	-
[9305]	25/10/23	2,604	2,693	2,595	2,678	+83	+3.20	201,600	-
[9305]	25/10/22	2,543	2,613	2,543	2,595	+52	+2.04	90,500	-
[9305]	25/10/21	2,580	2,580	2,539	2,543	-18	-0.70	49,600	-
[9305]	25/10/20	2,562	2,586	2,551	2,561	+14	+0.55	64,000	-
[9305]	25/10/17	2,520	2,567	2,500	2,547	+13	+0.51	92,400	-
[9305]	25/10/16	2,510	2,538	2,498	2,534	+30	+1.20	52,800	-
[9305]	25/10/15	2,536	2,539	2,498	2,504	+12	+0.48	59,000	-
[9305]	25/10/14	2,485	2,516	2,472	2,492	-27	-1.07	86,600	-
[9305]	25/10/10	2,523	2,560	2,501	2,519	-54	-2.10	115,300	-
[9305]	25/10/09	2,620	2,625	2,568	2,573	-38	-1.46	63,200	-
[9305]	25/10/08	2,662	2,693	2,611	2,611	-52	-1.95	62,500	-
[9305]	25/10/07	2,692	2,709	2,655	2,663	-62	-2.28	83,900	-
[9305]	25/10/06	2,775	2,780	2,702	2,725	0	0.00	59,900	-
[9305]	25/10/03	2,720	2,747	2,708	2,725	+28	+1.04	45,800	-
[9305]	25/10/02	2,731	2,753	2,682	2,697	-38	-1.39	59,500	-
[9305]	25/10/01	2,830	2,830	2,726	2,735	-93	-3.29	82,700	-
[9305]	25/09/30	2,890	2,891	2,815	2,828	-91	-3.12	98,300	-
[9305]	25/09/29	2,985	2,995	2,867	2,919	-131	-4.30	132,100	-
[9305]	25/09/26	3,020	3,070	3,005	3,050	+30	+0.99	217,500	-
[9305]	25/09/25	3,030	3,045	3,000	3,020	+5	+0.17	106,800	-
[9305]	25/09/24	2,974	3,015	2,951	3,015	+5	+0.17	95,100	-
[9305]	25/09/22	3,145	3,150	2,985	3,010	-75	-2.43	113,500	-
[9305]	25/09/19	3,050	3,100	3,025	3,085	+35	+1.15	97,800	-
[9305]	25/09/18	3,015	3,065	2,995	3,050	+40	+1.33	76,600	-
[9305]	25/09/17	3,040	3,050	2,992	3,010	-30	-0.99	57,900	-
[9305]	25/09/16	3,040	3,075	2,980	3,040	-30	-0.98	89,300	-
[9305]	25/09/12	2,941	3,105	2,934	3,070	+148	+5.07	195,000	-
[9305]	25/09/11	2,903	2,922	2,880	2,922	+19	+0.65	47,800	-
[9305]	25/09/10	2,874	2,927	2,874	2,903	+24	+0.83	30,400	-
[9305]	25/09/09	2,924	2,943	2,860	2,879	-14	-0.48	56,500	-
[9305]	25/09/08	2,866	2,906	2,833	2,893	+67	+2.37	59,400	-
[9305]	25/09/05	2,850	2,875	2,810	2,826	-12	-0.42	66,500	-