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
[9791]	26/10/30	1,125	1,125	1,107	1,117	-13.0	-1.15	5,000	8,426,375,680
[9791]	26/10/29	1,131	1,131	1,128	1,130	0	+0.00	900	8,524,444,160
[9791]	26/10/28	1,125	1,130	1,122	1,130	+10.0	+0.89	1,100	8,524,444,160
[9791]	26/10/27	1,120	1,120	1,120	1,120	0	+0.00	900	8,449,006,592
[9791]	26/10/26	1,120	1,120	1,115	1,120	0	+0.00	2,100	8,449,006,592
[9791]	26/10/23	1,129	1,129	1,111	1,120	-9.0	-0.80	8,000	8,449,006,592
[9791]	26/10/22	1,133	1,133	1,129	1,129	-3.0	-0.27	1,200	8,516,900,352
[9791]	26/10/21	1,132	1,132	1,132	1,132	0	+0.00	100	8,539,531,776
[9791]	26/10/20	1,142	1,142	1,132	1,132	-17.0	-1.48	2,200	8,539,531,776
[9791]	26/10/19	1,152	1,152	1,140	1,149	-3.0	-0.26	2,100	8,667,776,000
[9791]	26/10/16	1,154	1,155	1,149	1,152	-2.0	-0.17	8,100	8,690,407,424
[9791]	26/10/15	1,156	1,156	1,154	1,154	-15.0	-1.28	400	8,705,494,016
[9791]	26/10/14	1,160	1,169	1,160	1,169	+18.0	+1.56	1,500	8,818,651,136
[9791]	26/10/13	1,161	1,161	1,151	1,151	-10.0	-0.86	1,200	8,682,863,616
[9791]	26/10/09	1,154	1,161	1,154	1,161	+11.0	+0.96	1,600	8,758,300,672
[9791]	26/10/08	1,152	1,154	1,150	1,150	-2.0	-0.17	2,300	8,675,319,808
[9791]	26/10/07	1,152	1,152	1,152	1,152	0	+0.00	300	8,690,407,424
[9791]	26/10/06	1,164	1,164	1,151	1,152	-12.0	-1.03	2,500	8,690,407,424
[9791]	26/10/05	1,162	1,164	1,162	1,164	+2.0	+0.17	400	8,780,932,096
[9791]	26/10/02	1,163	1,170	1,162	1,162	-16.0	-1.36	3,400	8,765,844,480
[9791]	26/10/01	1,178	1,178	1,178	1,178	+2.0	+0.17	11,200	8,886,544,384
[9791]	26/09/30	1,205	1,209	1,168	1,176	+1.0	+0.09	3,900	8,871,456,768
[9791]	26/09/29	1,170	1,175	1,169	1,175	-25.0	-2.08	500	8,863,912,960
[9791]	26/09/28	1,195	1,218	1,195	1,200	+16.0	+1.35	3,100	9,052,507,136
[9791]	26/09/25	1,196	1,196	1,163	1,184	-12.0	-1.00	2,300	8,931,807,232
[9791]	26/09/24	1,187	1,196	1,187	1,196	+20.0	+1.70	1,500	9,022,331,904
[9791]	26/09/18	1,176	1,178	1,175	1,176	+1.0	+0.09	2,600	8,871,456,768
[9791]	26/09/17	1,175	1,175	1,175	1,175	-6.0	-0.51	400	8,863,912,960
[9791]	26/09/16	1,181	1,181	1,181	1,181	+4.0	+0.34	100	8,909,175,808
[9791]	26/09/15	1,163	1,177	1,163	1,177	+11.0	+0.94	700	8,879,000,576
[9791]	26/09/14	1,168	1,175	1,166	1,166	-2.0	-0.17	1,200	8,796,019,712
[9791]	26/09/11	1,187	1,187	1,168	1,168	-19.0	-1.60	1,700	8,811,107,328
[9791]	26/09/10	1,185	1,187	1,180	1,187	+2.0	+0.17	6,100	8,954,438,656
[9791]	26/09/09	1,181	1,185	1,181	1,185	-3.0	-0.25	600	8,939,351,040
[9791]	26/09/08	－	－	－	1,188	－	－	0	-
[9791]	26/09/07	1,189	1,190	1,188	1,188	0	+0.00	1,800	8,961,982,464
[9791]	26/09/04	1,191	1,191	1,188	1,188	-3.0	-0.25	3,500	8,961,982,464
[9791]	26/09/03	1,201	1,206	1,191	1,191	-15.0	-1.24	1,200	8,984,613,888
[9791]	26/09/02	1,213	1,216	1,206	1,206	-10.0	-0.82	3,000	9,097,769,984
[9791]	26/09/01	1,204	1,216	1,204	1,216	0	+0.00	5,800	9,173,207,040
[9791]	26/08/31	1,216	1,217	1,200	1,216	+7.0	+0.58	2,500	9,173,207,040
[9791]	26/08/28	1,195	1,209	1,195	1,209	-2.0	-0.17	1,000	9,120,401,408
[9791]	26/08/27	1,196	1,211	1,196	1,211	+18.0	+1.51	2,800	9,135,489,024
[9791]	26/08/26	1,198	1,209	1,193	1,193	-16.0	-1.32	3,000	8,999,700,480
[9791]	26/08/25	1,188	1,209	1,188	1,209	+34.0	+2.89	2,200	9,120,401,408
[9791]	26/08/24	1,168	1,175	1,168	1,175	+15.0	+1.29	300	8,863,912,960
[9791]	26/08/21	1,157	1,160	1,157	1,160	-9.0	-0.77	700	8,750,756,864
[9791]	26/08/20	1,169	1,169	1,169	1,169	+10.0	+0.86	300	8,818,651,136
[9791]	26/08/19	1,160	1,161	1,155	1,159	-5.0	-0.43	2,500	8,743,213,056
[9791]	26/08/18	1,160	1,164	1,158	1,164	+4.0	+0.34	2,700	8,780,932,096
[9791]	26/08/17	1,164	1,173	1,153	1,160	+2	+0.17	3,900	-
[9791]	26/08/14	1,156	1,167	1,151	1,158	+4	+0.35	5,000	-
[9791]	26/08/13	1,176	1,180	1,154	1,154	-22	-1.87	11,100	-
[9791]	26/08/12	1,190	1,200	1,166	1,176	-44	-3.61	13,000	-
[9791]	26/08/10	1,220	1,233	1,220	1,220	+7	+0.58	5,600	-
[9791]	26/08/07	1,207	1,213	1,207	1,213	-7	-0.57	1,200	-
[9791]	26/08/06	1,200	1,223	1,195	1,220	+9	+0.74	2,800	-
[9791]	26/08/05	1,192	1,214	1,191	1,211	+19	+1.59	5,500	-
[9791]	26/08/04	1,193	1,193	1,192	1,192	－	－	600	-
[9791]	26/08/03	－	－	－	1,223	－	－	0	-
[9791]	26/07/31	1,223	1,223	1,223	1,223	+8	+0.66	2,100	-
[9791]	26/07/30	1,213	1,215	1,202	1,215	+14	+1.17	900	-
[9791]	26/07/29	1,199	1,205	1,199	1,201	-5	-0.41	300	-
[9791]	26/07/28	1,215	1,215	1,165	1,206	-20	-1.63	1,800	-
[9791]	26/07/27	1,221	1,226	1,221	1,226	+5	+0.41	500	-
[9791]	26/07/24	1,234	1,234	1,221	1,221	-2	-0.16	2,100	-
[9791]	26/07/23	1,231	1,232	1,223	1,223	-10	-0.81	1,100	-
[9791]	26/07/22	1,233	1,233	1,233	1,233	+13	+1.07	100	-
[9791]	26/07/21	1,190	1,220	1,190	1,220	+35	+2.95	3,000	-
[9791]	26/07/17	1,218	1,218	1,185	1,185	-35	-2.87	1,700	-
[9791]	26/07/16	1,211	1,221	1,211	1,220	+11	+0.91	2,600	-
[9791]	26/07/15	1,209	1,209	1,190	1,209	+4	+0.33	2,400	-
[9791]	26/07/14	1,190	1,205	1,190	1,205	+3	+0.25	1,600	-
[9791]	26/07/13	1,182	1,225	1,181	1,202	+3	+0.25	5,900	-
[9791]	26/07/10	1,221	1,221	1,177	1,199	-6	-0.50	3,500	-
[9791]	26/07/09	1,177	1,221	1,177	1,205	+15	+1.26	5,900	-
[9791]	26/07/08	1,167	1,190	1,167	1,190	+18	+1.54	6,400	-
[9791]	26/07/07	1,181	1,181	1,171	1,172	-17	-1.43	1,600	-
[9791]	26/07/06	1,189	1,189	1,173	1,189	-1	-0.08	1,600	-
[9791]	26/07/03	1,159	1,190	1,159	1,190	+20	+1.71	800	-
[9791]	26/07/02	1,168	1,170	1,158	1,170	-2	-0.17	1,900	-
[9791]	26/07/01	1,160	1,180	1,151	1,172	+12	+1.03	5,000	-
[9791]	26/06/30	1,210	1,210	1,155	1,160	+10	+0.87	16,000	-
[9791]	26/06/29	1,131	1,153	1,121	1,150	+29	+2.59	5,600	-
[9791]	26/06/26	1,111	1,126	1,111	1,121	+7	+0.63	2,900	-
[9791]	26/06/25	1,098	1,114	1,098	1,114	+21	+1.92	4,500	-
[9791]	26/06/24	1,091	1,093	1,090	1,093	+10	+0.92	1,300	-
[9791]	26/06/23	1,100	1,100	1,081	1,083	-18	-1.63	3,500	-
[9791]	26/06/22	1,116	1,120	1,101	1,101	-27	-2.39	7,100	-
[9791]	26/06/19	1,130	1,130	1,115	1,128	+1	+0.09	2,600	-
[9791]	26/06/18	1,148	1,148	1,124	1,127	-23	-2.00	7,500	-
[9791]	26/06/17	1,121	1,173	1,115	1,150	+29	+2.59	3,700	-
[9791]	26/06/16	1,119	1,123	1,119	1,121	-4	-0.36	700	-
[9791]	26/06/15	1,131	1,131	1,117	1,125	+9	+0.81	6,500	-
[9791]	26/06/12	1,137	1,137	1,116	1,116	-16	-1.41	1,900	-
[9791]	26/06/11	1,135	1,135	1,132	1,132	-8	-0.70	200	-
[9791]	26/06/10	1,122	1,140	1,122	1,140	+9	+0.80	300	-
[9791]	26/06/09	1,134	1,136	1,127	1,131	+5	+0.44	1,400	-
[9791]	26/06/08	1,143	1,145	1,126	1,126	-17	-1.49	4,400	-
[9791]	26/06/05	1,156	1,163	1,143	1,143	-13	-1.12	3,400	-
[9791]	26/06/04	1,170	1,170	1,155	1,156	-17	-1.45	12,300	-
[9791]	26/06/03	1,160	1,176	1,160	1,173	-4	-0.34	1,500	-
[9791]	26/06/02	1,178	1,182	1,147	1,177	+1	+0.09	3,200	-
[9791]	26/06/01	1,198	1,198	1,173	1,176	-27	-2.24	3,200	-
[9791]	26/05/29	1,195	1,203	1,194	1,203	+8	+0.67	1,800	-
[9791]	26/05/28	1,174	1,195	1,174	1,195	+29	+2.49	1,300	-
[9791]	26/05/27	1,177	1,177	1,166	1,166	0	0.00	600	-
[9791]	26/05/26	1,166	1,166	1,163	1,166	-23	-1.93	400	-
[9791]	26/05/25	1,199	1,199	1,132	1,189	+50	+4.39	3,600	-
[9791]	26/05/22	1,163	1,175	1,139	1,139	-24.0	-2.06	4,000	-
[9791]	26/05/21	1,128	1,175	1,111	1,163	+35.0	+3.10	5,800	-
[9791]	26/05/20	1,127	1,149	1,127	1,128	+1.0	+0.09	5,500	-
[9791]	26/05/19	1,119	1,150	1,118	1,127	-9.0	-0.79	25,500	-
[9791]	26/05/18	1,110	1,148	1,072	1,136	-154.0	-11.94	72,900	-
[9791]	26/05/15	1,308	1,316	1,237	1,290	-18.0	-1.38	13,800	-
[9791]	26/05/14	1,305	1,314	1,289	1,308	0	+0.00	5,600	-
[9791]	26/05/13	1,310	1,310	1,307	1,308	-3.0	-0.23	800	-
[9791]	26/05/12	1,323	1,323	1,311	1,311	-18.0	-1.35	2,400	-
[9791]	26/05/11	1,339	1,350	1,313	1,329	-10.0	-0.75	7,000	-
[9791]	26/05/08	1,332	1,360	1,327	1,339	0	+0.00	8,600	-
[9791]	26/05/07	1,303	1,339	1,303	1,339	+44.0	+3.40	2,200	-
[9791]	26/05/01	1,296	1,308	1,295	1,295	-7.0	-0.54	2,400	-
[9791]	26/04/30	1,311	1,311	1,301	1,302	-18.0	-1.36	3,800	-
[9791]	26/04/28	1,299	1,320	1,291	1,320	+20.0	+1.54	3,100	-
[9791]	26/04/27	1,300	1,300	1,300	1,300	+9	+0.70	500	-
[9791]	26/04/24	1,291	1,316	1,288	1,291	-19	-1.45	18,300	-
[9791]	26/04/23	1,313	1,313	1,306	1,310	-5	-0.38	4,900	-
[9791]	26/04/22	1,317	1,337	1,312	1,315	-4	-0.30	2,600	-
[9791]	26/04/21	1,328	1,339	1,316	1,319	-9	-0.68	8,700	-
[9791]	26/04/20	1,360	1,361	1,328	1,328	-23	-1.70	2,300	-
[9791]	26/04/17	1,351	1,354	1,350	1,351	-5	-0.37	1,200	-
[9791]	26/04/16	1,352	1,356	1,352	1,356	+1	+0.07	1,800	-
[9791]	26/04/15	1,355	1,356	1,352	1,355	+2	+0.15	800	-
[9791]	26/04/14	1,387	1,388	1,353	1,353	-32	-2.31	2,000	-
[9791]	26/04/13	1,416	1,416	1,355	1,385	-32	-2.26	2,600	-
[9791]	26/04/10	1,415	1,417	1,395	1,417	+3	+0.21	2,700	-
[9791]	26/04/09	1,403	1,414	1,397	1,414	+13	+0.93	1,900	-
[9791]	26/04/08	1,404	1,417	1,400	1,401	-2	-0.14	3,500	-
[9791]	26/04/07	1,408	1,408	1,403	1,403	-15	-1.06	700	-
[9791]	26/04/06	1,400	1,418	1,400	1,418	+9	+0.64	1,700	-
[9791]	26/04/03	1,420	1,420	1,400	1,409	-6	-0.42	1,900	-
[9791]	26/04/02	1,420	1,420	1,414	1,415	-5	-0.35	1,800	-
[9791]	26/04/01	1,400	1,422	1,400	1,420	+20	+1.43	2,100	-
[9791]	26/03/31	1,361	1,400	1,354	1,400	+30	+2.19	7,200	-
[9791]	26/03/30	1,365	1,378	1,341	1,370	-7	-0.51	10,800	-
[9791]	26/03/27	1,360	1,380	1,360	1,377	+4	+0.29	500	-
[9791]	26/03/26	1,353	1,378	1,353	1,373	+32	+2.39	3,400	-
[9791]	26/03/25	1,373	1,373	1,341	1,341	-23	-1.69	2,800	-
[9791]	26/03/24	1,363	1,364	1,342	1,364	+2	+0.15	4,700	-
[9791]	26/03/23	1,377	1,377	1,359	1,362	-5	-0.37	3,200	-
[9791]	26/03/19	1,379	1,379	1,362	1,367	-30	-2.15	4,900	-
[9791]	26/03/18	1,357	1,397	1,357	1,397	+50	+3.71	7,400	-
[9791]	26/03/17	1,322	1,347	1,322	1,347	0	0.00	1,800	-
[9791]	26/03/16	1,306	1,347	1,305	1,347	+31	+2.36	2,200	-
[9791]	26/03/13	1,323	1,327	1,316	1,316	-31	-2.30	4,700	-
[9791]	26/03/12	1,345	1,347	1,342	1,347	-28	-2.04	27,100	-
[9791]	26/03/11	1,375	1,375	1,370	1,375	+15	+1.10	13,000	-
[9791]	26/03/10	1,346	1,365	1,328	1,360	+33	+2.49	12,500	-
[9791]	26/03/09	1,306	1,338	1,306	1,327	-28	-2.07	5,800	-
[9791]	26/03/06	1,360	1,360	1,352	1,355	-16	-1.17	1,500	-
[9791]	26/03/05	1,353	1,379	1,351	1,371	+43	+3.24	7,000	-
[9791]	26/03/04	1,401	1,401	1,328	1,328	-78	-5.55	9,000	-
[9791]	26/03/03	1,420	1,420	1,406	1,406	-12	-0.85	2,000	-
[9791]	26/03/02	1,424	1,430	1,418	1,418	-18	-1.25	3,800	-
[9791]	26/02/27	1,430	1,439	1,430	1,436	+2	+0.14	1,500	-
[9791]	26/02/26	1,441	1,441	1,433	1,434	+4	+0.28	2,100	-
[9791]	26/02/25	1,441	1,444	1,427	1,430	-10	-0.69	3,500	-
[9791]	26/02/24	1,449	1,449	1,440	1,440	-7	-0.48	600	-
[9791]	26/02/20	1,426	1,447	1,425	1,447	+10	+0.70	3,300	-
[9791]	26/02/19	1,439	1,439	1,419	1,437	+5	+0.35	2,100	-
[9791]	26/02/18	1,419	1,439	1,415	1,432	+13	+0.92	5,600	-
[9791]	26/02/17	1,416	1,442	1,410	1,419	-10	-0.70	9,100	-
[9791]	26/02/16	1,475	1,479	1,415	1,429	-28	-1.92	15,200	-
[9791]	26/02/13	1,425	1,481	1,425	1,457	+32	+2.25	7,500	-
[9791]	26/02/12	1,400	1,425	1,400	1,425	+23	+1.64	3,800	-
[9791]	26/02/10	1,404	1,408	1,398	1,402	+3	+0.21	1,200	-
[9791]	26/02/09	1,421	1,421	1,391	1,399	+8	+0.58	2,600	-
[9791]	26/02/06	1,395	1,400	1,391	1,391	-7	-0.50	1,300	-
[9791]	26/02/05	1,400	1,400	1,391	1,398	-5	-0.36	6,800	-
[9791]	26/02/04	1,378	1,403	1,378	1,403	0	0.00	5,700	-
[9791]	26/02/03	1,400	1,410	1,400	1,403	+3	+0.21	1,200	-
[9791]	26/02/02	1,409	1,409	1,397	1,400	-10	-0.71	3,700	-
[9791]	26/01/30	1,410	1,410	1,407	1,410	0	0.00	1,100	-
[9791]	26/01/29	1,389	1,410	1,389	1,410	+24	+1.73	4,500	-
[9791]	26/01/28	1,402	1,402	1,385	1,386	-14	-1.00	2,000	-
[9791]	26/01/27	1,401	1,401	1,398	1,400	+1	+0.07	600	-
[9791]	26/01/26	1,402	1,402	1,399	1,399	-12	-0.85	500	-
[9791]	26/01/23	1,397	1,413	1,394	1,411	+14	+1.00	2,500	-
[9791]	26/01/22	1,385	1,398	1,380	1,397	+15	+1.09	14,100	-
[9791]	26/01/21	1,385	1,388	1,382	1,382	-6	-0.43	2,300	-
[9791]	26/01/20	1,410	1,411	1,388	1,388	-9	-0.64	2,900	-
[9791]	26/01/19	1,395	1,397	1,391	1,397	-4	-0.29	500	-
[9791]	26/01/16	1,407	1,407	1,392	1,401	-6	-0.43	2,700	-
[9791]	26/01/15	1,415	1,415	1,402	1,407	-8	-0.57	5,400	-
[9791]	26/01/14	1,439	1,440	1,415	1,415	-24	-1.67	1,800	-
[9791]	26/01/13	1,438	1,439	1,436	1,439	0	0.00	12,900	-
[9791]	26/01/09	1,394	1,439	1,382	1,439	+51	+3.67	8,100	-
[9791]	26/01/08	1,390	1,392	1,381	1,388	0	0.00	2,700	-
[9791]	26/01/07	1,407	1,407	1,378	1,388	-23	-1.63	5,200	-
[9791]	26/01/06	1,411	1,423	1,409	1,411	-2	-0.14	2,700	-
[9791]	26/01/05	1,422	1,440	1,410	1,413	+8	+0.57	17,000	-
[9791]	25/12/30	1,371	1,408	1,371	1,405	+25	+1.81	7,900	-
[9791]	25/12/29	1,383	1,383	1,371	1,380	-3	-0.22	5,100	-
[9791]	25/12/26	1,396	1,396	1,383	1,383	-13	-0.93	3,200	-
[9791]	25/12/25	1,389	1,396	1,376	1,396	+16	+1.16	17,900	-
[9791]	25/12/24	1,374	1,380	1,373	1,380	+5	+0.36	17,600	-
[9791]	25/12/23	1,369	1,375	1,365	1,375	-6	-0.43	2,800	-
[9791]	25/12/22	1,375	1,381	1,356	1,381	+6	+0.44	4,200	-
[9791]	25/12/19	1,400	1,400	1,345	1,375	-16	-1.15	8,600	-
[9791]	25/12/18	1,377	1,403	1,366	1,391	+25	+1.83	9,600	-
[9791]	25/12/17	1,325	1,379	1,325	1,366	+47	+3.56	12,400	-
[9791]	25/12/16	1,319	1,331	1,319	1,319	+1	+0.08	4,600	-
[9791]	25/12/15	1,307	1,318	1,307	1,318	+5	+0.38	2,700	-
[9791]	25/12/12	1,319	1,319	1,305	1,313	+2	+0.15	5,700	-
[9791]	25/12/11	1,317	1,317	1,311	1,311	-6	-0.46	1,100	-
[9791]	25/12/10	1,294	1,317	1,294	1,317	+23	+1.78	1,900	-
[9791]	25/12/09	1,284	1,294	1,284	1,294	+12	+0.94	1,200	-
[9791]	25/12/08	1,296	1,296	1,270	1,282	-22	-1.69	4,200	-
[9791]	25/12/05	1,300	1,310	1,300	1,304	-5	-0.38	1,800	-
[9791]	25/12/04	1,289	1,310	1,289	1,309	+10	+0.77	4,400	-
[9791]	25/12/03	1,299	1,299	1,299	1,299	-8	-0.61	600	-
[9791]	25/12/02	1,315	1,315	1,286	1,307	-8	-0.61	1,700	-
[9791]	25/12/01	1,320	1,320	1,306	1,315	-5	-0.38	3,200	-
[9791]	25/11/28	1,301	1,320	1,301	1,320	+18	+1.38	1,000	-
[9791]	25/11/27	1,288	1,318	1,288	1,302	+14	+1.09	1,300	-
[9791]	25/11/26	1,289	1,290	1,284	1,288	-1	-0.08	2,200	-
[9791]	25/11/25	1,287	1,289	1,283	1,289	+3	+0.23	1,100	-
[9791]	25/11/21	1,280	1,286	1,280	1,286	+13	+1.02	1,000	-
[9791]	25/11/20	1,294	1,294	1,273	1,273	-13	-1.01	1,300	-
[9791]	25/11/19	1,286	1,299	1,280	1,286	+6	+0.47	2,700	-
[9791]	25/11/18	1,275	1,296	1,275	1,280	-12	-0.93	6,300	-
[9791]	25/11/17	1,287	1,292	1,277	1,292	+5	+0.39	5,300	-
[9791]	25/11/14	1,290	1,306	1,284	1,287	-33	-2.50	23,200	-
[9791]	25/11/13	1,289	1,324	1,275	1,320	+47	+3.69	16,300	-
[9791]	25/11/12	1,274	1,279	1,260	1,273	+5	+0.39	6,600	-
[9791]	25/11/11	1,286	1,287	1,253	1,268	-16	-1.25	18,600	-
[9791]	25/11/10	1,280	1,287	1,280	1,284	+10	+0.78	15,400	-
[9791]	25/11/07	1,267	1,274	1,237	1,274	+5	+0.39	3,300	-
[9791]	25/11/06	1,248	1,273	1,230	1,269	+44	+3.59	6,700	-
[9791]	25/11/05	1,227	1,252	1,195	1,225	-2	-0.16	9,700	-
[9791]	25/11/04	1,270	1,270	1,222	1,227	-43	-3.39	4,600	-
[9791]	25/10/31	1,280	1,280	1,252	1,270	+14	+1.11	4,100	-
[9791]	25/10/30	1,254	1,266	1,246	1,256	-3	-0.24	5,400	-
[9791]	25/10/29	1,282	1,282	1,259	1,259	-23	-1.79	3,300	-
[9791]	25/10/28	1,300	1,300	1,280	1,282	-18	-1.38	2,700	-
[9791]	25/10/27	1,300	1,301	1,285	1,300	+3	+0.23	4,400	-
[9791]	25/10/24	1,280	1,298	1,280	1,297	+17	+1.33	1,700	-
[9791]	25/10/23	1,276	1,289	1,275	1,280	0	0.00	3,700	-
[9791]	25/10/22	1,278	1,280	1,275	1,280	+4	+0.31	3,000	-
[9791]	25/10/21	1,290	1,300	1,275	1,276	-4	-0.31	7,100	-
[9791]	25/10/20	1,270	1,291	1,270	1,280	+10	+0.79	6,100	-
[9791]	25/10/17	1,291	1,291	1,261	1,270	-21	-1.63	16,000	-
[9791]	25/10/16	1,277	1,297	1,276	1,291	+14	+1.10	4,200	-
[9791]	25/10/15	1,254	1,279	1,254	1,277	+26	+2.08	3,500	-
[9791]	25/10/14	1,206	1,269	1,206	1,251	+18	+1.46	15,100	-
[9791]	25/10/10	1,250	1,251	1,212	1,233	-26	-2.07	7,000	-
[9791]	25/10/09	1,243	1,259	1,243	1,259	+16	+1.29	5,400	-
[9791]	25/10/08	1,249	1,249	1,242	1,243	-7	-0.56	1,700	-
[9791]	25/10/07	1,248	1,260	1,230	1,250	+1	+0.08	11,900	-
[9791]	25/10/06	1,238	1,249	1,224	1,249	+25	+2.04	8,500	-
[9791]	25/10/03	1,204	1,225	1,204	1,224	+4	+0.33	4,200	-
[9791]	25/10/02	1,222	1,222	1,205	1,220	-2	-0.16	2,100	-
[9791]	25/10/01	1,268	1,268	1,192	1,222	-60	-4.68	11,100	-
[9791]	25/09/30	1,296	1,296	1,255	1,282	-22	-1.69	6,000	-
[9791]	25/09/29	1,307	1,312	1,294	1,304	+3	+0.23	6,800	-
[9791]	25/09/26	1,289	1,313	1,287	1,301	+10	+0.77	10,300	-
[9791]	25/09/25	1,286	1,300	1,285	1,291	-1	-0.08	7,200	-
[9791]	25/09/24	1,277	1,293	1,277	1,292	+15	+1.17	6,200	-
[9791]	25/09/22	1,274	1,297	1,272	1,277	+3	+0.24	17,800	-
[9791]	25/09/19	1,280	1,286	1,258	1,274	+26	+2.08	39,200	-
[9791]	25/09/18	1,242	1,250	1,239	1,248	+2	+0.16	6,900	-
[9791]	25/09/17	1,259	1,259	1,235	1,246	-9	-0.72	9,300	-
[9791]	25/09/16	1,268	1,270	1,222	1,255	-13	-1.03	13,800	-
[9791]	25/09/12	1,285	1,288	1,245	1,268	-16	-1.25	10,600	-
[9791]	25/09/11	1,289	1,289	1,280	1,284	-2	-0.16	3,500	-
[9791]	25/09/10	1,283	1,298	1,276	1,286	+10	+0.78	8,900	-
[9791]	25/09/09	1,300	1,305	1,262	1,276	-7	-0.55	20,700	-
[9791]	25/09/08	1,240	1,295	1,230	1,283	+133	+11.57	71,700	-
[9791]	25/09/05	1,162	1,165	1,147	1,150	-10	-0.86	6,600	-