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
[247A]	26/10/29	776	780	761	768	-13	-1.664533	570,500	49,880,735,744
[247A]	26/10/28	790	799	761	781	+6	+0.774194	1,255,100	50,725,072,896
[247A]	26/10/27	807	809	768	775	-27	-3.366584	1,228,900	50,335,379,456
[247A]	26/10/26	802	810	779	802	0	0	930,300	52,088,999,936
[247A]	26/10/23	785	809	771	802	-8	-0.987654	1,231,100	52,088,999,936
[247A]	26/10/22	831	835	804	810	-27	-3.225806	1,261,300	52,608,589,824
[247A]	26/10/21	851	851	834	837	+6	+0.722022	425,200	54,362,210,304
[247A]	26/10/20	855	859	823	831	-24	-2.807018	676,000	53,972,516,864
[247A]	26/10/19	849	865	833	855	-11	-1.270208	568,200	55,531,290,624
[247A]	26/10/16	878	887	858	866	+28	+3.341289	710,100	56,245,727,232
[247A]	26/10/15	855	873	825	838	-37	-4.228571	1,557,600	54,427,156,480
[247A]	26/10/14	900	901	867	875	-24	-2.669633	901,400	56,830,267,392
[247A]	26/10/13	960	970	883	899	-53	-5.567227	1,695,800	58,389,041,152
[247A]	26/10/09	924	952	924	952	+25	+2.696872	781,200	61,831,331,840
[247A]	26/10/08	900	932	880	927	+21	+2.317881	1,206,300	60,207,607,808
[247A]	26/10/07	919	928	905	906	-19	-2.054054	1,101,900	58,843,680,768
[247A]	26/10/06	915	954	902	925	+5	+0.543478	1,451,100	60,077,711,360
[247A]	26/10/05	965	965	914	920	-30	-3.157895	1,365,000	59,752,964,096
[247A]	26/10/02	975	980	940	950	-32	-3.258656	1,139,000	61,701,431,296
[247A]	26/10/01	994	1,007	980	982	-15	-1.504514	764,100	63,779,794,944
[247A]	26/09/30	996	1,031	986	997	+20	+2.047083	1,317,000	64,754,028,544
[247A]	26/09/29	965	990	953	977	+4	+0.4111	572,500	63,455,051,776
[247A]	26/09/28	1,030	1,030	963	973	-37	-3.663366	1,360,200	63,195,254,784
[247A]	26/09/25	992	1,014	936	1,010	+24	+2.434077	2,063,300	65,598,365,696
[247A]	26/09/24	995	1,013	985	986	-10	-1.004016	644,200	64,039,591,936
[247A]	26/09/18	1,006	1,010	985	996	-5	-0.4995	801,400	64,689,082,368
[247A]	26/09/17	995	1,026	995	1,001	+10	+1.009082	742,700	65,013,825,536
[247A]	26/09/16	991	1,003	973	991	-10	-0.999001	595,200	64,364,335,104
[247A]	26/09/15	1,021	1,031	993	1,001	-18	-1.766438	463,200	65,013,825,536
[247A]	26/09/14	1,020	1,045	985	1,019	+4	+0.394089	902,400	66,182,905,856
[247A]	26/09/11	1,010	1,032	991	1,015	-25	-2.403846	709,600	65,923,108,864
[247A]	26/09/10	1,056	1,060	1,033	1,040	-30	-2.803738	895,700	67,546,832,896
[247A]	26/09/09	1,034	1,075	1,027	1,070	+26	+2.490421	942,500	69,495,300,096
[247A]	26/09/08	1,041	1,069	1,034	1,044	+3	+0.288184	906,200	67,806,625,792
[247A]	26/09/07	1,060	1,061	1,031	1,041	-1	-0.095969	779,100	67,611,779,072
[247A]	26/09/04	984	1,050	978	1,042	+71	+7.312049	1,570,300	67,676,729,344
[247A]	26/09/03	1,002	1,014	966	971	-47	-4.616896	1,260,700	63,065,358,336
[247A]	26/09/02	992	1,034	980	1,018	+3	+0.295567	1,217,600	66,117,955,584
[247A]	26/09/01	1,030	1,047	1,007	1,015	-40	-3.791469	1,411,400	65,923,108,864
[247A]	26/08/31	1,065	1,072	1,040	1,055	-25	-2.314815	1,496,600	68,521,062,400
[247A]	26/08/28	980	1,101	975	1,080	+101	+10.31665	4,605,900	70,144,786,432
[247A]	26/08/27	950	1,002	943	979	+31	+3.270042	1,529,100	63,584,948,224
[247A]	26/08/26	940	958	928	948	+13	+1.390374	1,064,200	61,571,534,848
[247A]	26/08/25	980	983	927	935	-49	-4.979675	1,591,300	60,727,197,696
[247A]	26/08/24	970	1,015	970	984	+21	+2.180685	1,730,700	63,909,695,488
[247A]	26/08/21	958	976	947	963	-10	-1.027749	987,500	62,545,768,448
[247A]	26/08/20	940	989	928	973	+63	+6.923077	1,364,700	63,195,254,784
[247A]	26/08/19	939	948	901	910	-42	-4.411765	1,567,400	59,103,477,760
[247A]	26/08/18	1,000	1,066	942	952	-47	-4.704705	4,691,300	61,831,331,840
[247A]	26/08/17	966	1,016	945	999	+133	+15.357968	5,449,200	64,883,929,088
[247A]	26/08/14	835	874	827	866	+38	+4.589372	1,690,800	56,245,727,232
[247A]	26/08/13	835	845	826	828	-12	-1.428571	656,200	53,777,670,144
[247A]	26/08/12	842	848	823	840	-8	-0.943396	565,500	54,557,057,024
[247A]	26/08/10	833	857	819	848	+21	+2.539299	638,100	55,076,646,912
[247A]	26/08/07	854	861	825	827	-20	-2.361275	340,600	53,712,719,872
[247A]	26/08/06	856	864	833	847	-12	-1.396973	389,100	55,011,696,640
[247A]	26/08/05	838	864	831	859	+27	+3.245192	364,200	55,791,083,520
[247A]	26/08/04	825	838	814	832	+11	+1.339829	290,900	54,037,463,040
[247A]	26/08/03	850	859	810	821	-41	-4.756381	593,100	53,323,026,432
[247A]	26/07/31	825	870	812	862	+43	+5.250305	969,200	55,985,930,240
[247A]	26/07/30	810	831	804	819	+11	+1.361386	711,600	53,193,129,984
[247A]	26/07/29	809	817	790	808	+14	+1.763224	1,022,000	52,478,693,376
[247A]	26/07/28	813	818	785	794	-20	-2.457002	798,600	51,569,405,952
[247A]	26/07/27	810	817	797	814	0	0	471,900	52,868,386,816
[247A]	26/07/24	794	814	786	814	+20	+2.518892	754,000	52,868,386,816
[247A]	26/07/23	791	804	787	794	+3	+0.379267	356,100	51,569,405,952
[247A]	26/07/22	800	817	790	791	-12	-1.494396	714,600	51,374,559,232
[247A]	26/07/21	795	807	775	803	+38	+4.96732	705,000	52,153,946,112
[247A]	26/07/17	792	801	750	765	-36	-4.494382	1,395,700	-
[247A]	26/07/16	806	821	793	801	-11	-1.35468	606,200	-
[247A]	26/07/15	820	822	793	812	-7	-0.854701	605,600	-
[247A]	26/07/14	808	822	796	819	+19	+2.375	549,800	-
[247A]	26/07/13	805	825	800	800	-3	-0.373599	631,600	-
[247A]	26/07/10	818	819	793	803	-9	-1.108374	608,500	-
[247A]	26/07/09	795	818	785	812	+18	+2.267003	557,000	-
[247A]	26/07/08	823	831	794	794	-27	-3.288672	785,600	-
[247A]	26/07/07	840	857	820	821	-32	-3.751465	793,400	-
[247A]	26/07/06	863	906	831	853	+2	+0.235018	2,057,600	-
[247A]	26/07/03	810	851	810	851	+47	+5.845771	1,508,500	-
[247A]	26/07/02	774	808	770	804	+31	+4.010349	868,000	-
[247A]	26/07/01	774	778	756	773	+6	+0.782269	537,900	-
[247A]	26/06/30	776	776	748	767	-6	-0.776197	636,200	-
[247A]	26/06/29	740	779	736	773	+59	+8.263305	1,275,100	-
[247A]	26/06/26	726	730	708	714	-22	-2.98913	855,500	-
[247A]	26/06/25	732	740	716	736	+9	+1.237964	678,900	-
[247A]	26/06/24	739	769	727	727	-6	-0.818554	1,193,800	-
[247A]	26/06/23	765	765	722	733	-27	-3.552632	1,156,600	-
[247A]	26/06/22	791	836	754	760	+7	+0.929615	2,938,600	-
[247A]	26/06/19	705	779	699	753	+49	+6.960227	2,219,300	-
[247A]	26/06/18	717	740	697	704	-3	-0.424328	888,500	-
[247A]	26/06/17	680	729	680	707	+47	+7.121212	1,780,900	-
[247A]	26/06/16	690	692	655	660	-31	-4.486252	1,195,200	-
[247A]	26/06/15	685	692	675	691	+2	+0.290276	884,200	-
[247A]	26/06/12	694	699	675	689	+5	+0.730994	622,200	-
[247A]	26/06/11	674	695	668	684	-10	-1.440922	736,900	-
[247A]	26/06/10	733	736	677	694	-42	-5.706522	1,496,900	-
[247A]	26/06/09	718	736	702	736	+23	+3.225806	1,173,500	-
[247A]	26/06/08	687	725	679	713	+1	+0.140449	1,724,800	-
[247A]	26/06/05	671	723	671	712	+42	+6.268657	1,811,100	-
[247A]	26/06/04	675	696	652	670	-5	-0.740741	1,104,800	-
[247A]	26/06/03	653	680	628	675	+16	+2.427921	1,195,500	-
[247A]	26/06/02	674	688	646	659	-15	-2.225519	1,117,500	-
[247A]	26/06/01	700	721	667	674	-16	-2.318841	1,254,300	-
[247A]	26/05/29	680	713	672	690	+19	+2.831595	2,107,400	-
[247A]	26/05/28	720	735	663	671	-56	-7.702889	4,080,300	-
[247A]	26/05/27	766	768	715	727	-32	-4.216074	2,050,500	-
[247A]	26/05/26	767	800	755	759	+7	+0.930851	2,271,200	-
[247A]	26/05/25	785	785	747	752	-30	-3.836317	1,629,900	-
[247A]	26/05/22	800	814	770	782	+4	+0.514139	1,900,600	-
[247A]	26/05/21	785	796	736	778	-1	-0.12837	3,083,800	-
[247A]	26/05/20	822	824	761	779	-56	-6.706587	2,910,500	-
[247A]	26/05/19	883	890	813	835	-40	-4.571429	3,535,300	-
[247A]	26/05/18	923	927	844	875	-25	-2.777778	3,955,600	-
[247A]	26/05/15	850	975	850	900	-172	-16.044776	12,015,800	-
[247A]	26/05/14	1,072	1,072	1,072	1,072	-300	-21.865889	264,800	-
[247A]	26/05/13	1,345	1,384	1,321	1,372	+57	+4.334601	1,946,700	-
[247A]	26/05/12	1,403	1,411	1,292	1,315	-97	-6.869688	1,798,200	-
[247A]	26/05/11	1,479	1,489	1,396	1,412	-37	-2.553485	1,268,400	-
[247A]	26/05/08	1,391	1,449	1,374	1,449	+47	+3.352354	1,101,400	-
[247A]	26/05/07	1,368	1,422	1,342	1,402	+64	+4.783259	1,467,900	-
[247A]	26/05/01	1,305	1,355	1,304	1,338	+32	+2.45023	771,100	-
[247A]	26/04/30	1,302	1,328	1,283	1,306	+26	+2.03125	953,400	-
[247A]	26/04/28	1,249	1,287	1,237	1,280	+45	+3.643725	905,000	-
[247A]	26/04/27	1,235	1,251	1,208	1,235	-5	-0.403226	587,400	-
[247A]	26/04/24	1,280	1,280	1,240	1,240	-56	-4.320988	753,300	-
[247A]	26/04/23	1,288	1,301	1,264	1,296	+19	+1.487862	812,700	-
[247A]	26/04/22	1,283	1,296	1,260	1,277	-24	-1.844735	936,000	-
[247A]	26/04/21	1,330	1,337	1,291	1,301	-56	-4.12675	1,647,600	-
[247A]	26/04/20	1,239	1,388	1,239	1,357	+120	+9.700889	3,500,100	-
[247A]	26/04/17	1,135	1,320	1,126	1,237	+121	+10.842294	5,126,700	-
[247A]	26/04/16	1,130	1,168	1,110	1,116	-2	-0.178891	1,347,900	-
[247A]	26/04/15	1,117	1,138	1,100	1,118	+26	+2.380952	1,157,900	-
[247A]	26/04/14	1,146	1,146	1,091	1,092	-46	-4.042179	1,541,300	-
[247A]	26/04/13	1,113	1,150	1,081	1,138	-4	-0.350263	1,243,400	-
[247A]	26/04/10	1,167	1,177	1,133	1,142	-38	-3.220339	1,488,000	-
[247A]	26/04/09	1,229	1,230	1,177	1,180	-73	-5.826018	1,496,200	-
[247A]	26/04/08	1,220	1,260	1,214	1,253	+51	+4.242928	756,000	-
[247A]	26/04/07	1,204	1,239	1,188	1,202	-7	-0.578991	669,600	-
[247A]	26/04/06	1,221	1,227	1,201	1,209	-18	-1.466993	628,300	-
[247A]	26/04/03	1,248	1,261	1,227	1,227	-12	-0.968523	546,000	-
[247A]	26/04/02	1,265	1,302	1,235	1,239	-25	-1.977848	807,200	-
[247A]	26/04/01	1,250	1,270	1,223	1,264	+65	+5.421184	701,200	-
[247A]	26/03/31	1,339	1,345	1,181	1,199	-151	-11.185185	2,465,800	-
[247A]	26/03/30	1,350	1,383	1,308	1,350	+49	+3.766334	1,536,700	-
[247A]	26/03/27	1,280	1,323	1,280	1,301	+11	+0.852713	427,900	-
[247A]	26/03/26	1,306	1,330	1,274	1,290	-27	-2.050114	416,800	-
[247A]	26/03/25	1,291	1,326	1,287	1,317	+56	+4.44092	508,100	-
[247A]	26/03/24	1,247	1,268	1,221	1,261	+65	+5.434783	710,100	-
[247A]	26/03/23	1,221	1,240	1,193	1,196	-65	-5.154639	1,034,800	-
[247A]	26/03/19	1,291	1,297	1,261	1,261	-59	-4.469697	551,500	-
[247A]	26/03/18	1,289	1,325	1,260	1,320	+45	+3.529412	640,100	-
[247A]	26/03/17	1,300	1,316	1,233	1,275	-2	-0.156617	936,100	-
[247A]	26/03/16	1,283	1,308	1,260	1,277	-23	-1.769231	591,300	-
[247A]	26/03/13	1,315	1,340	1,288	1,300	-65	-4.761905	1,163,200	-
[247A]	26/03/12	1,395	1,395	1,345	1,365	-70	-4.878049	1,232,300	-
[247A]	26/03/11	1,350	1,453	1,341	1,435	+100	+7.490637	2,049,900	-
[247A]	26/03/10	1,302	1,359	1,291	1,335	+52	+4.053001	1,241,400	-
[247A]	26/03/09	1,231	1,299	1,230	1,283	-30	-2.284844	1,290,200	-
[247A]	26/03/06	1,175	1,313	1,175	1,313	+148	+12.703863	3,152,300	-
[247A]	26/03/05	1,175	1,200	1,150	1,165	+79	+7.274401	1,293,900	-
[247A]	26/03/04	1,130	1,146	1,050	1,086	-84	-7.179487	2,816,400	-
[247A]	26/03/03	1,217	1,240	1,165	1,170	-53	-4.333606	1,782,500	-
[247A]	26/03/02	1,240	1,255	1,214	1,223	-47	-3.700787	948,800	-
[247A]	26/02/27	1,284	1,299	1,256	1,270	-16	-1.244168	803,000	-
[247A]	26/02/26	1,242	1,313	1,242	1,286	+40	+3.210273	1,098,700	-
[247A]	26/02/25	1,289	1,306	1,244	1,246	-46	-3.560372	963,000	-
[247A]	26/02/24	1,300	1,345	1,273	1,292	+5	+0.3885	1,525,800	-
[247A]	26/02/20	1,310	1,355	1,260	1,287	+41	+3.29053	2,581,200	-
[247A]	26/02/19	1,181	1,269	1,180	1,246	+26	+2.131148	2,191,200	-
[247A]	26/02/18	1,350	1,369	1,211	1,220	-155	-11.272727	3,599,600	-
[247A]	26/02/17	1,464	1,507	1,355	1,375	-89	-6.079235	2,126,400	-
[247A]	26/02/16	1,305	1,515	1,300	1,464	-61	-4	4,771,100	-
[247A]	26/02/13	1,493	1,547	1,461	1,525	+62	+4.237867	2,690,100	-
[247A]	26/02/12	1,410	1,467	1,350	1,463	+63	+4.5	2,191,700	-
[247A]	26/02/10	1,357	1,409	1,340	1,400	+73	+5.50113	2,201,500	-
[247A]	26/02/09	1,353	1,379	1,319	1,327	+3	+0.226586	781,500	-
[247A]	26/02/06	1,331	1,340	1,292	1,324	+1	+0.075586	727,000	-
[247A]	26/02/05	1,312	1,353	1,307	1,323	+6	+0.455581	660,200	-
[247A]	26/02/04	1,340	1,343	1,304	1,317	-34	-2.516654	925,800	-
[247A]	26/02/03	1,382	1,382	1,330	1,351	-1	-0.073964	565,800	-
[247A]	26/02/02	1,352	1,380	1,338	1,352	+16	+1.197605	772,000	-
[247A]	26/01/30	1,356	1,378	1,322	1,336	-31	-2.26774	993,900	-
[247A]	26/01/29	1,386	1,396	1,355	1,367	-27	-1.936872	805,500	-
[247A]	26/01/28	1,394	1,427	1,381	1,394	-6	-0.428571	650,300	-
[247A]	26/01/27	1,387	1,416	1,375	1,400	+17	+1.229212	498,300	-
[247A]	26/01/26	1,445	1,445	1,373	1,383	-68	-4.686423	1,283,900	-
[247A]	26/01/23	1,403	1,464	1,398	1,451	+51	+3.642857	874,200	-
[247A]	26/01/22	1,415	1,423	1,391	1,400	-15	-1.060071	642,500	-
[247A]	26/01/21	1,356	1,450	1,356	1,415	+16	+1.143674	1,020,100	-
[247A]	26/01/20	1,412	1,417	1,369	1,399	-9	-0.639205	760,300	-
[247A]	26/01/19	1,468	1,468	1,406	1,408	-48	-3.296703	989,700	-
[247A]	26/01/16	1,419	1,475	1,390	1,456	+33	+2.319044	1,135,400	-
[247A]	26/01/15	1,365	1,436	1,335	1,423	+40	+2.892263	1,660,900	-
[247A]	26/01/14	1,471	1,488	1,381	1,383	-99	-6.680162	2,982,900	-
[247A]	26/01/13	1,550	1,552	1,467	1,482	-41	-2.692055	1,996,800	-
[247A]	26/01/09	1,511	1,555	1,491	1,523	+5	+0.329381	1,247,800	-
[247A]	26/01/08	1,495	1,533	1,463	1,518	+12	+0.796813	1,937,100	-
[247A]	26/01/07	1,550	1,571	1,497	1,506	-44	-2.83871	1,822,400	-
[247A]	26/01/06	1,577	1,582	1,504	1,550	-12	-0.768246	2,025,400	-
[247A]	26/01/05	1,574	1,604	1,550	1,562	+28	+1.825293	2,093,400	-
[247A]	25/12/30	1,570	1,576	1,534	1,534	-42	-2.664975	1,615,500	-
[247A]	25/12/29	1,633	1,633	1,573	1,576	-18	-1.129235	2,093,400	-
[247A]	25/12/26	1,581	1,654	1,581	1,594	+51	+3.30525	3,771,400	-
[247A]	25/12/25	1,601	1,618	1,525	1,543	-81	-4.987685	3,272,800	-
[247A]	25/12/24	1,670	1,699	1,604	1,624	-49	-2.92887	3,267,400	-
[247A]	25/12/23	1,623	1,712	1,568	1,673	+10	+0.601323	4,218,400	-
[247A]	25/12/22	1,815	1,863	1,618	1,663	-66	-3.817235	7,812,000	-
[247A]	25/12/19	1,562	1,795	1,536	1,729	+141	+8.879093	9,993,700	-
[247A]	25/12/18	1,545	1,699	1,495	1,588	+143	+9.896194	10,194,100	-
[247A]	25/12/17	1,365	1,467	1,295	1,445	+108	+8.077786	4,076,400	-
[247A]	25/12/16	1,391	1,408	1,311	1,337	-43	-3.115942	2,071,000	-
[247A]	25/12/15	1,220	1,384	1,220	1,380	+161	+13.207547	4,444,600	-
[247A]	25/12/12	1,160	1,268	1,153	1,219	+69	+6	2,772,800	-
[247A]	25/12/11	1,188	1,210	1,132	1,150	-28	-2.37691	1,544,600	-
[247A]	25/12/10	1,178	1,224	1,132	1,178	+30	+2.61324	3,294,400	-
[247A]	25/12/09	1,153	1,206	1,138	1,148	-35	-2.95858	2,472,600	-
[247A]	25/12/08	1,225	1,239	1,155	1,183	-54	-4.3654	2,624,000	-
[247A]	25/12/05	1,275	1,285	1,182	1,237	-38	-2.980392	3,247,700	-
[247A]	25/12/04	1,295	1,334	1,270	1,275	-17	-1.315789	1,456,400	-
[247A]	25/12/03	1,333	1,341	1,292	1,292	-47	-3.510082	1,353,200	-
[247A]	25/12/02	1,351	1,385	1,323	1,339	-21	-1.544118	1,204,300	-
[247A]	25/12/01	1,468	1,474	1,352	1,360	-104	-7.103825	1,898,200	-
[247A]	25/11/28	1,405	1,466	1,398	1,464	+64	+4.571429	1,572,000	-
[247A]	25/11/27	1,480	1,481	1,383	1,400	-67	-4.567144	2,066,600	-
[247A]	25/11/26	1,399	1,480	1,391	1,467	+88	+6.381436	3,389,400	-
[247A]	25/11/25	1,340	1,390	1,332	1,379	+61	+4.628225	2,180,600	-
[247A]	25/11/21	1,263	1,336	1,228	1,318	+4	+0.304414	3,087,000	-
[247A]	25/11/20	1,400	1,420	1,295	1,314	-50	-3.665689	3,125,300	-
[247A]	25/11/19	1,410	1,440	1,343	1,364	-9	-0.655499	3,801,700	-
[247A]	25/11/18	1,480	1,487	1,312	1,373	-116	-7.790463	7,721,500	-
[247A]	25/11/17	1,650	1,651	1,489	1,489	-400	-21.175225	6,451,300	-
[247A]	25/11/14	2,006	2,080	1,844	1,889	-161	-7.853659	4,033,300	-
[247A]	25/11/13	1,985	2,070	1,970	2,050	+50	+2.5	1,375,700	-
[247A]	25/11/12	1,993	2,015	1,975	2,000	-1	-0.049975	1,171,200	-
[247A]	25/11/11	2,006	2,040	1,985	2,001	-25	-1.233959	1,101,100	-
[247A]	25/11/10	2,050	2,060	1,991	2,026	-51	-2.455465	1,594,200	-
[247A]	25/11/07	2,061	2,140	2,060	2,077	-7	-0.335893	1,761,700	-
[247A]	25/11/06	2,145	2,146	2,066	2,084	-56	-2.616822	1,646,500	-
[247A]	25/11/05	2,045	2,145	1,986	2,140	+100	+4.901961	2,737,100	-
[247A]	25/11/04	2,060	2,067	1,976	2,040	-53	-2.53225	2,645,800	-
[247A]	25/10/31	2,048	2,125	1,994	2,093	+129	+6.568228	3,481,700	-
[247A]	25/10/30	1,930	1,977	1,842	1,964	+36	+1.86722	2,888,600	-
[247A]	25/10/29	1,910	2,006	1,882	1,928	+135	+7.529281	4,596,600	-
[247A]	25/10/28	1,819	1,825	1,762	1,793	+3	+0.167598	1,394,900	-
[247A]	25/10/27	1,754	1,832	1,754	1,790	+51	+2.93272	2,519,700	-
[247A]	25/10/24	1,703	1,763	1,696	1,739	+45	+2.656434	1,414,200	-
[247A]	25/10/23	1,752	1,759	1,683	1,694	-30	-1.740139	1,202,900	-
[247A]	25/10/22	1,734	1,769	1,717	1,724	-1	-0.057971	1,487,900	-
[247A]	25/10/21	1,730	1,744	1,696	1,725	-7	-0.404157	1,284,600	-
[247A]	25/10/20	1,709	1,756	1,666	1,732	+57	+3.402985	2,029,300	-
[247A]	25/10/17	1,675	1,715	1,663	1,675	-44	-2.559628	1,050,100	-
[247A]	25/10/16	1,775	1,775	1,670	1,719	-44	-2.495746	2,430,400	-
[247A]	25/10/15	1,770	1,817	1,745	1,763	+16	+0.915856	2,778,600	-
[247A]	25/10/14	1,768	1,818	1,710	1,747	-8	-0.45584	3,039,500	-
[247A]	25/10/10	1,719	1,767	1,689	1,755	+36	+2.094241	2,000,500	-
[247A]	25/10/09	1,710	1,778	1,702	1,719	+34	+2.017804	2,454,800	-
[247A]	25/10/08	1,667	1,710	1,616	1,685	+20	+1.201201	1,916,900	-
[247A]	25/10/07	1,626	1,695	1,581	1,665	+49	+3.032178	2,112,400	-
[247A]	25/10/06	1,649	1,660	1,590	1,616	+46	+2.929936	2,106,400	-
[247A]	25/10/03	1,525	1,675	1,520	1,570	+35	+2.28013	2,625,100	-
[247A]	25/10/02	1,583	1,615	1,502	1,535	-21	-1.349614	2,048,900	-
[247A]	25/10/01	1,641	1,675	1,554	1,556	-84	-5.121951	2,299,900	-
[247A]	25/09/30	1,720	1,750	1,640	1,640	-86	-4.982619	2,202,600	-
[247A]	25/09/29	1,636	1,780	1,606	1,726	+112	+6.939281	4,754,900	-
[247A]	25/09/26	1,562	1,676	1,548	1,614	+82	+5.35248	4,796,000	-
[247A]	25/09/25	1,514	1,534	1,450	1,532	+8	+0.524934	2,089,000	-
[247A]	25/09/24	1,568	1,572	1,522	1,524	-44	-2.806122	1,046,500	-
[247A]	25/09/22	1,602	1,610	1,556	1,568	-28	-1.754386	1,242,000	-
[247A]	25/09/19	1,614	1,616	1,548	1,596	-2	-0.125156	1,805,500	-
[247A]	25/09/18	1,600	1,614	1,574	1,598	+28	+1.783439	1,374,500	-
[247A]	25/09/17	1,642	1,664	1,562	1,570	-74	-4.501217	3,315,500	-
[247A]	25/09/16	1,630	1,684	1,620	1,644	+4	+0.243902	2,291,000	-
[247A]	25/09/12	1,640	1,656	1,604	1,640	+12	+0.737101	1,805,500	-
[247A]	25/09/11	1,640	1,650	1,612	1,628	-10	-0.610501	1,654,500	-
[247A]	25/09/10	1,618	1,642	1,586	1,638	+20	+1.236094	1,363,500	-
[247A]	25/09/09	1,664	1,664	1,606	1,618	-16	-0.979192	1,726,000	-
[247A]	25/09/08	1,570	1,676	1,560	1,634	+66	+4.209184	4,238,500	-
[247A]	25/09/05	1,566	1,570	1,540	1,568	+12	+0.771208	1,132,000	-