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
[9880]	26/10/29	3,465	3,510	3,395	3,505	+40.0	+1.15	268,400	40,374,611,968
[9880]	26/10/28	3,450	3,500	3,400	3,465	+85.0	+2.51	185,300	39,913,844,736
[9880]	26/10/27	3,335	3,435	3,325	3,380	+95.0	+2.89	102,000	38,934,716,416
[9880]	26/10/26	3,265	3,335	3,225	3,285	+5.0	+0.15	114,600	37,840,396,288
[9880]	26/10/23	3,230	3,295	3,130	3,280	-85.0	-2.53	129,600	37,782,802,432
[9880]	26/10/22	3,490	3,535	3,340	3,365	-125.0	-3.58	86,800	38,761,930,752
[9880]	26/10/21	3,490	3,515	3,455	3,490	+65.0	+1.90	81,100	40,201,822,208
[9880]	26/10/20	3,600	3,600	3,390	3,425	-200.0	-5.52	121,400	39,453,077,504
[9880]	26/10/19	3,355	3,630	3,310	3,625	+95.0	+2.69	122,800	41,756,909,568
[9880]	26/10/16	3,555	3,575	3,455	3,530	+20.0	+0.57	118,300	40,662,589,440
[9880]	26/10/15	3,740	3,740	3,505	3,510	-410.0	-10.46	170,700	40,432,205,824
[9880]	26/10/14	3,920	3,980	3,865	3,920	0	+0.00	91,500	45,155,057,664
[9880]	26/10/13	3,890	3,945	3,820	3,920	-65.0	-1.63	125,200	45,155,057,664
[9880]	26/10/09	3,665	4,035	3,660	3,985	+250.0	+6.69	187,500	45,903,802,368
[9880]	26/10/08	3,850	3,875	3,715	3,735	-150.0	-3.86	107,400	43,024,015,360
[9880]	26/10/07	4,005	4,005	3,860	3,885	-120.0	-3.00	87,800	45,181,566,976
[9880]	26/10/06	3,920	4,020	3,895	4,005	+35.0	+0.88	84,700	46,577,135,616
[9880]	26/10/05	3,895	3,970	3,870	3,970	+145.0	+3.79	132,500	46,170,095,616
[9880]	26/10/02	3,830	3,930	3,800	3,825	-35.0	-0.91	122,800	44,483,780,608
[9880]	26/10/01	3,665	3,895	3,640	3,860	+225.0	+6.19	218,700	44,890,824,704
[9880]	26/09/30	3,575	3,655	3,540	3,635	+105.0	+2.97	166,900	42,274,131,968
[9880]	26/09/29	3,465	3,550	3,435	3,530	-5.0	-0.14	123,800	41,053,007,872
[9880]	26/09/28	3,570	3,585	3,520	3,535	-30.0	-0.84	99,400	41,111,154,688
[9880]	26/09/25	3,505	3,575	3,480	3,565	+75.0	+2.15	102,800	41,460,047,872
[9880]	26/09/24	3,520	3,540	3,480	3,490	+25.0	+0.72	147,200	40,587,816,960
[9880]	26/09/18	3,450	3,495	3,385	3,465	+45.0	+1.32	80,500	40,297,074,688
[9880]	26/09/17	3,475	3,480	3,400	3,420	+10.0	+0.29	86,300	39,773,732,864
[9880]	26/09/16	3,320	3,410	3,320	3,410	+90.0	+2.71	99,800	39,657,439,232
[9880]	26/09/15	3,315	3,375	3,295	3,320	-50.0	-1.48	103,400	38,610,759,680
[9880]	26/09/14	3,240	3,370	3,225	3,370	+20.0	+0.60	160,700	39,192,248,320
[9880]	26/09/11	3,250	3,365	3,230	3,350	-30.0	-0.89	143,200	38,959,652,864
[9880]	26/09/10	3,330	3,395	3,325	3,380	+40.0	+1.20	133,800	39,308,546,048
[9880]	26/09/09	3,265	3,385	3,265	3,340	+65.0	+1.98	113,800	38,843,355,136
[9880]	26/09/08	3,450	3,475	3,275	3,275	-225.0	-6.43	191,100	38,087,421,952
[9880]	26/09/07	3,400	3,520	3,395	3,500	+145.0	+4.32	151,700	40,704,114,688
[9880]	26/09/04	3,350	3,380	3,320	3,355	-5.0	-0.15	121,400	39,437,848,576
[9880]	26/09/03	3,465	3,465	3,310	3,360	-95.0	-2.75	200,900	39,496,622,080
[9880]	26/09/02	3,530	3,535	3,445	3,455	-115.0	-3.22	140,100	40,613,343,232
[9880]	26/09/01	3,465	3,600	3,435	3,570	+105.0	+3.03	132,700	41,965,162,496
[9880]	26/08/31	3,430	3,490	3,415	3,465	-35.0	-1.00	144,900	40,730,890,240
[9880]	26/08/28	3,515	3,570	3,480	3,500	-15.0	-0.43	174,800	41,142,312,960
[9880]	26/08/27	3,685	3,710	3,470	3,515	-105.0	-2.90	265,600	41,318,637,568
[9880]	26/08/26	3,650	3,655	3,570	3,620	-30.0	-0.82	157,400	42,552,909,824
[9880]	26/08/25	3,590	3,660	3,535	3,650	+70.0	+1.96	94,000	42,905,554,944
[9880]	26/08/24	3,605	3,640	3,520	3,580	-15.0	-0.42	116,100	42,082,709,504
[9880]	26/08/21	3,575	3,625	3,510	3,595	-50.0	-1.37	155,600	42,259,034,112
[9880]	26/08/20	3,550	3,660	3,455	3,645	+115.0	+3.26	162,100	42,846,781,440
[9880]	26/08/19	3,510	3,655	3,495	3,530	-225.0	-5.99	193,400	42,482,302,976
[9880]	26/08/18	3,810	3,865	3,720	3,755	-110.0	-2.85	182,700	45,190,098,944
[9880]	26/08/17	3,755	3,890	3,735	3,865	+135	+3.62	128,000	-
[9880]	26/08/14	3,655	3,755	3,645	3,730	+75	+2.05	135,800	-
[9880]	26/08/13	3,580	3,705	3,575	3,655	+95	+2.67	173,500	-
[9880]	26/08/12	3,370	3,585	3,300	3,560	-135	-3.65	439,200	-
[9880]	26/08/10	3,715	3,800	3,635	3,695	+90	+2.50	384,200	-
[9880]	26/08/07	3,730	3,740	3,495	3,605	-125	-3.35	154,000	-
[9880]	26/08/06	3,685	3,815	3,655	3,730	-15	-0.40	167,800	-
[9880]	26/08/05	3,715	3,800	3,675	3,745	+145	+4.03	188,100	-
[9880]	26/08/04	3,470	3,610	3,455	3,600	+155	+4.50	174,300	-
[9880]	26/08/03	3,310	3,485	3,280	3,445	+65	+1.92	160,800	-
[9880]	26/07/31	3,385	3,445	3,240	3,380	+275	+8.86	209,200	-
[9880]	26/07/30	3,020	3,165	3,000	3,105	+100	+3.33	187,300	-
[9880]	26/07/29	3,135	3,135	2,906	3,005	-90	-2.91	230,600	-
[9880]	26/07/28	3,250	3,250	3,070	3,095	-215	-6.50	135,100	-
[9880]	26/07/27	3,315	3,315	3,190	3,310	-5	-0.15	130,600	-
[9880]	26/07/24	3,350	3,370	3,255	3,315	-75	-2.21	87,700	-
[9880]	26/07/23	3,425	3,455	3,350	3,390	0	0.00	72,800	-
[9880]	26/07/22	3,390	3,470	3,360	3,390	+60	+1.80	98,100	-
[9880]	26/07/21	3,295	3,350	3,190	3,330	+100	+3.10	154,700	-
[9880]	26/07/17	3,330	3,335	3,115	3,230	-195	-5.69	221,500	-
[9880]	26/07/16	3,430	3,465	3,390	3,425	-115	-3.25	96,000	-
[9880]	26/07/15	3,520	3,570	3,465	3,540	+40	+1.14	78,700	-
[9880]	26/07/14	3,445	3,515	3,405	3,500	+10	+0.29	115,100	-
[9880]	26/07/13	3,580	3,645	3,450	3,490	-85	-2.38	95,400	-
[9880]	26/07/10	3,610	3,660	3,570	3,575	+35	+0.99	92,700	-
[9880]	26/07/09	3,585	3,690	3,495	3,540	+5	+0.14	111,900	-
[9880]	26/07/08	3,425	3,635	3,410	3,535	-15	-0.42	166,900	-
[9880]	26/07/07	3,760	3,820	3,540	3,550	-225	-5.96	139,500	-
[9880]	26/07/06	3,825	3,865	3,710	3,775	-45	-1.18	83,000	-
[9880]	26/07/03	3,595	3,865	3,570	3,820	+45	+1.19	148,400	-
[9880]	26/07/02	3,840	3,860	3,750	3,775	-135	-3.45	136,600	-
[9880]	26/07/01	4,070	4,120	3,865	3,910	-70	-1.76	126,700	-
[9880]	26/06/30	4,000	4,025	3,895	3,980	+50	+1.27	136,800	-
[9880]	26/06/29	4,060	4,060	3,835	3,930	-200	-4.84	144,600	-
[9880]	26/06/26	4,220	4,250	4,010	4,130	-155	-3.62	131,700	-
[9880]	26/06/25	4,460	4,460	4,255	4,285	+105	+2.51	138,300	-
[9880]	26/06/24	4,240	4,370	4,105	4,180	-130	-3.02	99,300	-
[9880]	26/06/23	4,555	4,600	4,310	4,310	-245	-5.38	179,900	-
[9880]	26/06/22	4,355	4,625	4,330	4,555	+295	+6.92	241,500	-
[9880]	26/06/19	4,250	4,370	4,230	4,260	+70	+1.67	135,300	-
[9880]	26/06/18	4,185	4,385	4,175	4,190	+75	+1.82	151,200	-
[9880]	26/06/17	3,900	4,195	3,840	4,115	+160	+4.05	176,800	-
[9880]	26/06/16	4,130	4,135	3,930	3,955	-150	-3.65	165,600	-
[9880]	26/06/15	4,200	4,210	4,035	4,105	+100	+2.50	154,100	-
[9880]	26/06/12	4,105	4,195	3,950	4,005	-30	-0.74	165,600	-
[9880]	26/06/11	3,910	4,095	3,875	4,035	-65	-1.59	141,400	-
[9880]	26/06/10	4,140	4,235	4,045	4,100	-110	-2.61	134,400	-
[9880]	26/06/09	4,310	4,320	4,165	4,210	+15	+0.36	122,600	-
[9880]	26/06/08	4,200	4,260	4,040	4,195	-285	-6.36	205,100	-
[9880]	26/06/05	4,390	4,545	4,180	4,480	-50	-1.10	194,400	-
[9880]	26/06/04	4,300	4,600	4,300	4,530	+160	+3.66	192,800	-
[9880]	26/06/03	4,300	4,495	4,285	4,370	+100	+2.34	213,800	-
[9880]	26/06/02	4,320	4,365	4,100	4,270	-75	-1.73	202,100	-
[9880]	26/06/01	4,185	4,395	4,175	4,345	+160	+3.82	177,300	-
[9880]	26/05/29	4,360	4,360	4,185	4,185	-135	-3.13	181,100	-
[9880]	26/05/28	4,220	4,340	4,105	4,320	+10	+0.23	222,600	-
[9880]	26/05/27	4,650	4,680	4,300	4,310	-270	-5.90	248,200	-
[9880]	26/05/26	4,760	4,915	4,435	4,580	-5	-0.11	395,300	-
[9880]	26/05/25	4,380	4,670	4,330	4,585	+240	+5.52	304,900	-
[9880]	26/05/22	4,400	4,490	4,225	4,345	+40.0	+0.93	289,800	-
[9880]	26/05/21	4,380	4,465	4,230	4,305	+205.0	+5.00	370,600	-
[9880]	26/05/20	4,225	4,250	3,995	4,100	-180.0	-4.21	513,400	-
[9880]	26/05/19	4,750	4,760	4,230	4,280	-260.0	-5.73	678,700	-
[9880]	26/05/18	4,505	4,540	4,225	4,540	+700.0	+18.23	575,900	-
[9880]	26/05/15	3,975	4,045	3,745	3,840	+495	+14.80	809,200	-
[9880]	26/05/14	3,360	3,460	3,265	3,345	+55	+1.67	292,500	-
[9880]	26/05/13	3,270	3,315	3,215	3,290	-80	-2.37	179,300	-
[9880]	26/05/12	3,380	3,445	3,325	3,370	-15	-0.44	310,600	-
[9880]	26/05/11	3,325	3,445	3,270	3,385	+165	+5.12	365,800	-
[9880]	26/05/08	3,185	3,220	3,120	3,220	-5	-0.16	226,700	-
[9880]	26/05/07	2,950	3,325	2,950	3,225	+402	+14.24	578,800	-
[9880]	26/05/01	2,834	2,850	2,741	2,823	-36	-1.26	130,600	-
[9880]	26/04/30	2,790	2,879	2,767	2,859	+45	+1.60	122,100	-
[9880]	26/04/28	2,760	2,814	2,721	2,814	+50	+1.81	105,200	-
[9880]	26/04/27	2,805	2,805	2,710	2,764	+15	+0.55	148,200	-
[9880]	26/04/24	2,674	2,756	2,633	2,749	+116	+4.41	103,600	-
[9880]	26/04/23	2,710	2,728	2,613	2,633	-39	-1.46	86,400	-
[9880]	26/04/22	2,728	2,758	2,657	2,672	-65	-2.37	113,300	-
[9880]	26/04/21	2,763	2,803	2,728	2,737	-18	-0.65	86,300	-
[9880]	26/04/20	2,823	2,826	2,746	2,755	-52	-1.85	94,600	-
[9880]	26/04/17	2,896	2,899	2,806	2,807	-88	-3.04	89,700	-
[9880]	26/04/16	2,900	2,939	2,860	2,895	+43	+1.51	176,900	-
[9880]	26/04/15	2,889	2,910	2,809	2,852	+174	+6.50	315,500	-
[9880]	26/04/14	2,640	2,711	2,639	2,678	+68	+2.61	128,500	-
[9880]	26/04/13	2,561	2,631	2,560	2,610	+16	+0.62	81,900	-
[9880]	26/04/10	2,580	2,613	2,556	2,594	+19	+0.74	110,600	-
[9880]	26/04/09	2,604	2,604	2,551	2,575	-49	-1.87	87,400	-
[9880]	26/04/08	2,555	2,624	2,553	2,624	+146	+5.89	134,000	-
[9880]	26/04/07	2,471	2,516	2,465	2,478	-30	-1.20	60,700	-
[9880]	26/04/06	2,465	2,523	2,465	2,508	+29	+1.17	43,300	-
[9880]	26/04/03	2,483	2,497	2,455	2,479	+36	+1.47	71,400	-
[9880]	26/04/02	2,510	2,533	2,434	2,443	-52	-2.08	85,300	-
[9880]	26/04/01	2,451	2,496	2,433	2,495	+94	+3.92	96,400	-
[9880]	26/03/31	2,330	2,439	2,321	2,401	0	0.00	165,400	-
[9880]	26/03/30	2,327	2,409	2,306	2,401	-166	-6.47	166,300	-
[9880]	26/03/27	2,550	2,579	2,486	2,567	-30	-1.16	243,400	-
[9880]	26/03/26	2,780	2,780	2,571	2,597	+38	+1.48	677,800	-
[9880]	26/03/25	2,547	2,570	2,528	2,559	+83	+3.35	86,000	-
[9880]	26/03/24	2,500	2,535	2,441	2,476	+105	+4.43	90,700	-
[9880]	26/03/23	2,388	2,425	2,321	2,371	-161	-6.36	197,100	-
[9880]	26/03/19	2,580	2,588	2,516	2,532	-128	-4.81	145,700	-
[9880]	26/03/18	2,603	2,662	2,584	2,660	+107	+4.19	60,100	-
[9880]	26/03/17	2,657	2,657	2,532	2,553	-54	-2.07	58,700	-
[9880]	26/03/16	2,551	2,654	2,550	2,607	+7	+0.27	95,600	-
[9880]	26/03/13	2,559	2,612	2,545	2,600	-59	-2.22	140,300	-
[9880]	26/03/12	2,683	2,707	2,648	2,659	-58	-2.13	104,300	-
[9880]	26/03/11	2,720	2,782	2,698	2,717	+36	+1.34	84,600	-
[9880]	26/03/10	2,678	2,721	2,645	2,681	+96	+3.71	105,000	-
[9880]	26/03/09	2,546	2,605	2,491	2,585	-216	-7.71	267,400	-
[9880]	26/03/06	2,727	2,819	2,714	2,801	+53	+1.93	149,000	-
[9880]	26/03/05	2,649	2,771	2,625	2,748	+199	+7.81	135,300	-
[9880]	26/03/04	2,608	2,684	2,477	2,549	-159	-5.87	236,500	-
[9880]	26/03/03	2,870	2,912	2,708	2,708	-161	-5.61	150,500	-
[9880]	26/03/02	2,890	2,890	2,812	2,869	-48	-1.65	140,300	-
[9880]	26/02/27	2,828	2,971	2,820	2,917	+105	+3.73	238,900	-
[9880]	26/02/26	2,875	2,908	2,803	2,812	+5	+0.18	178,900	-
[9880]	26/02/25	2,850	2,852	2,804	2,807	+3	+0.11	121,300	-
[9880]	26/02/24	2,759	2,838	2,726	2,804	+82	+3.01	196,700	-
[9880]	26/02/20	2,782	2,819	2,707	2,722	-97	-3.44	127,900	-
[9880]	26/02/19	2,860	2,860	2,781	2,819	-71	-2.46	141,900	-
[9880]	26/02/18	2,870	2,900	2,790	2,890	+33	+1.16	151,200	-
[9880]	26/02/17	2,856	2,890	2,800	2,857	-6	-0.21	160,500	-
[9880]	26/02/16	2,810	2,885	2,763	2,863	+93	+3.36	236,800	-
[9880]	26/02/13	2,673	2,842	2,646	2,770	+68	+2.52	246,800	-
[9880]	26/02/12	2,700	2,710	2,635	2,702	-77	-2.77	320,400	-
[9880]	26/02/10	2,520	2,798	2,520	2,779	+477	+20.72	715,600	-
[9880]	26/02/09	2,284	2,309	2,252	2,302	+88	+3.97	207,400	-
[9880]	26/02/06	2,175	2,225	2,152	2,214	+32	+1.47	89,700	-
[9880]	26/02/05	2,200	2,211	2,178	2,182	0	0.00	60,000	-
[9880]	26/02/04	2,133	2,211	2,133	2,182	+19	+0.88	74,900	-
[9880]	26/02/03	2,108	2,171	2,083	2,163	+92	+4.44	88,700	-
[9880]	26/02/02	2,102	2,161	2,071	2,071	-50	-2.36	121,800	-
[9880]	26/01/30	2,085	2,134	2,070	2,121	+14	+0.66	90,600	-
[9880]	26/01/29	2,175	2,179	2,100	2,107	-34	-1.59	94,900	-
[9880]	26/01/28	2,175	2,175	2,130	2,141	-43	-1.97	74,000	-
[9880]	26/01/27	2,125	2,192	2,105	2,184	+63	+2.97	89,000	-
[9880]	26/01/26	2,178	2,178	2,100	2,121	-104	-4.67	215,800	-
[9880]	26/01/23	2,261	2,266	2,205	2,225	-44	-1.94	141,100	-
[9880]	26/01/22	2,210	2,292	2,183	2,269	+108	+5.00	243,900	-
[9880]	26/01/21	2,120	2,187	2,096	2,161	-3	-0.14	122,700	-
[9880]	26/01/20	2,172	2,176	2,142	2,164	-12	-0.55	84,900	-
[9880]	26/01/19	2,200	2,203	2,146	2,176	-52	-2.33	136,100	-
[9880]	26/01/16	2,218	2,237	2,153	2,228	+10	+0.45	116,900	-
[9880]	26/01/15	2,258	2,259	2,200	2,218	-55	-2.42	150,800	-
[9880]	26/01/14	2,290	2,315	2,271	2,273	+1	+0.04	149,700	-
[9880]	26/01/13	2,273	2,285	2,244	2,272	+49	+2.20	154,500	-
[9880]	26/01/09	2,165	2,227	2,150	2,223	+47	+2.16	125,900	-
[9880]	26/01/08	2,172	2,227	2,164	2,176	+3	+0.14	144,100	-
[9880]	26/01/07	2,150	2,189	2,139	2,173	+17	+0.79	108,000	-
[9880]	26/01/06	2,137	2,179	2,136	2,156	+20	+0.94	83,600	-
[9880]	26/01/05	2,110	2,143	2,110	2,136	+36	+1.71	91,400	-
[9880]	25/12/30	2,100	2,125	2,080	2,100	-21	-0.99	98,000	-
[9880]	25/12/29	2,095	2,121	2,088	2,121	+15	+0.71	87,400	-
[9880]	25/12/26	2,090	2,129	2,089	2,106	+13	+0.62	64,500	-
[9880]	25/12/25	2,117	2,117	2,071	2,093	-4	-0.19	60,400	-
[9880]	25/12/24	2,151	2,160	2,089	2,097	-57	-2.65	93,200	-
[9880]	25/12/23	2,130	2,191	2,130	2,154	+37	+1.75	124,900	-
[9880]	25/12/22	2,100	2,129	2,100	2,117	+46	+2.22	100,100	-
[9880]	25/12/19	2,022	2,083	2,022	2,071	+61	+3.03	111,200	-
[9880]	25/12/18	2,058	2,058	2,010	2,010	-48	-2.33	81,200	-
[9880]	25/12/17	2,051	2,068	2,026	2,058	-9	-0.44	94,400	-
[9880]	25/12/16	2,138	2,138	2,058	2,067	-71	-3.32	104,300	-
[9880]	25/12/15	2,078	2,138	2,055	2,138	+47	+2.25	141,100	-
[9880]	25/12/12	2,110	2,110	2,077	2,091	+7	+0.34	73,000	-
[9880]	25/12/11	2,120	2,128	2,070	2,084	-36	-1.70	99,400	-
[9880]	25/12/10	2,140	2,160	2,110	2,120	-10	-0.47	112,800	-
[9880]	25/12/09	2,157	2,186	2,121	2,130	-27	-1.25	122,400	-
[9880]	25/12/08	2,100	2,157	2,086	2,157	+54	+2.57	193,000	-
[9880]	25/12/05	2,015	2,115	2,013	2,103	+88	+4.37	231,300	-
[9880]	25/12/04	1,994	2,020	1,993	2,015	+21	+1.05	75,400	-
[9880]	25/12/03	1,990	2,021	1,980	1,994	+9	+0.45	118,000	-
[9880]	25/12/02	2,030	2,036	1,985	1,985	-45	-2.22	99,400	-
[9880]	25/12/01	2,010	2,045	1,970	2,030	+20	+1.00	209,400	-
[9880]	25/11/28	1,986	2,010	1,978	2,010	+24	+1.21	107,000	-
[9880]	25/11/27	1,989	2,009	1,983	1,986	-3	-0.15	83,400	-
[9880]	25/11/26	1,955	1,994	1,939	1,989	+27	+1.38	141,900	-
[9880]	25/11/25	1,930	1,971	1,915	1,962	+39	+2.03	162,000	-
[9880]	25/11/21	1,940	1,985	1,901	1,923	-57	-2.88	194,200	-
[9880]	25/11/20	1,915	1,992	1,911	1,980	+96	+5.10	267,600	-
[9880]	25/11/19	1,900	1,923	1,883	1,884	-28	-1.46	150,500	-
[9880]	25/11/18	1,928	1,946	1,895	1,912	-41	-2.10	115,200	-
[9880]	25/11/17	1,945	1,961	1,921	1,953	+11	+0.57	152,000	-
[9880]	25/11/14	1,960	1,985	1,937	1,942	-54	-2.71	152,200	-
[9880]	25/11/13	1,977	2,030	1,965	1,996	+31	+1.58	239,100	-
[9880]	25/11/12	1,951	1,975	1,897	1,965	+16	+0.82	385,100	-
[9880]	25/11/11	1,994	2,063	1,919	1,949	+135	+7.44	574,100	-
[9880]	25/11/10	1,800	1,831	1,792	1,814	+23	+1.28	136,800	-
[9880]	25/11/07	1,798	1,808	1,773	1,791	-27	-1.49	74,500	-
[9880]	25/11/06	1,825	1,828	1,795	1,818	+24	+1.34	70,200	-
[9880]	25/11/05	1,818	1,820	1,725	1,794	-59	-3.18	264,900	-
[9880]	25/11/04	1,840	1,914	1,824	1,853	+25	+1.37	231,500	-
[9880]	25/10/31	1,793	1,828	1,771	1,828	+60	+3.39	153,000	-
[9880]	25/10/30	1,710	1,783	1,705	1,768	+38	+2.20	237,900	-
[9880]	25/10/29	1,728	1,748	1,712	1,730	+12	+0.70	108,700	-
[9880]	25/10/28	1,753	1,782	1,707	1,718	-37	-2.11	153,300	-
[9880]	25/10/27	1,772	1,791	1,737	1,755	+1	+0.06	203,200	-
[9880]	25/10/24	1,751	1,768	1,712	1,754	+123	+7.54	377,500	-
[9880]	25/10/23	1,625	1,638	1,613	1,631	+5	+0.31	70,500	-
[9880]	25/10/22	1,642	1,644	1,618	1,626	-1	-0.06	121,800	-
[9880]	25/10/21	1,649	1,652	1,627	1,627	-25	-1.51	85,900	-
[9880]	25/10/20	1,638	1,658	1,617	1,652	+50	+3.12	84,100	-
[9880]	25/10/17	1,622	1,625	1,592	1,602	-44	-2.67	63,200	-
[9880]	25/10/16	1,620	1,646	1,620	1,646	+33	+2.05	74,200	-
[9880]	25/10/15	1,599	1,628	1,597	1,613	+32	+2.02	85,500	-
[9880]	25/10/14	1,590	1,606	1,551	1,581	-25	-1.56	172,100	-
[9880]	25/10/10	1,672	1,672	1,590	1,606	-83	-4.91	157,800	-
[9880]	25/10/09	1,651	1,705	1,627	1,689	+51	+3.11	214,100	-
[9880]	25/10/08	1,647	1,666	1,632	1,638	-19	-1.15	63,400	-
[9880]	25/10/07	1,625	1,680	1,623	1,657	+33	+2.03	108,400	-
[9880]	25/10/06	1,632	1,637	1,610	1,624	+23	+1.44	111,000	-
[9880]	25/10/03	1,588	1,609	1,575	1,601	+25	+1.59	100,500	-
[9880]	25/10/02	1,559	1,590	1,551	1,576	+21	+1.35	102,900	-
[9880]	25/10/01	1,611	1,611	1,548	1,555	-61	-3.77	103,600	-
[9880]	25/09/30	1,622	1,624	1,581	1,616	-2	-0.12	95,800	-
[9880]	25/09/29	1,631	1,641	1,601	1,618	-43	-2.59	83,100	-
[9880]	25/09/26	1,662	1,670	1,660	1,661	-10	-0.60	78,100	-
[9880]	25/09/25	1,679	1,680	1,668	1,671	-17	-1.01	66,600	-
[9880]	25/09/24	1,704	1,707	1,680	1,688	-16	-0.94	93,800	-
[9880]	25/09/22	1,713	1,725	1,700	1,704	+10	+0.59	124,900	-
[9880]	25/09/19	1,739	1,742	1,672	1,694	+24	+1.44	277,800	-
[9880]	25/09/18	1,626	1,769	1,625	1,670	+44	+2.71	509,400	-
[9880]	25/09/17	1,644	1,647	1,625	1,626	-26	-1.57	64,800	-
[9880]	25/09/16	1,668	1,673	1,641	1,652	+2	+0.12	66,500	-
[9880]	25/09/12	1,656	1,665	1,638	1,650	+1	+0.06	80,900	-
[9880]	25/09/11	1,617	1,680	1,612	1,649	+36	+2.23	157,800	-
[9880]	25/09/10	1,570	1,617	1,570	1,613	+56	+3.60	95,800	-
[9880]	25/09/09	1,560	1,573	1,550	1,557	+2	+0.13	53,900	-
[9880]	25/09/08	1,549	1,558	1,541	1,555	+17	+1.11	61,200	-
[9880]	25/09/05	1,531	1,539	1,526	1,538	+8	+0.52	39,200	-