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
[3245]	26/10/29	908	908	862	897	-10.0	-1.10	1,527,100	45,145,628,672
[3245]	26/10/28	930	930	906	907	-21.0	-2.26	573,100	45,648,924,672
[3245]	26/10/27	950	952	918	928	-24.0	-2.52	463,700	46,705,848,320
[3245]	26/10/26	950	958	948	952	+2.0	+0.21	207,100	47,913,754,624
[3245]	26/10/23	950	953	941	950	+8.0	+0.85	323,000	47,813,095,424
[3245]	26/10/22	940	946	934	942	+2.0	+0.21	239,200	47,410,458,624
[3245]	26/10/21	946	946	937	940	+4.0	+0.43	214,500	47,309,799,424
[3245]	26/10/20	941	946	933	936	-5.0	-0.53	253,800	47,108,485,120
[3245]	26/10/19	943	949	938	941	-2.0	-0.21	240,300	47,360,131,072
[3245]	26/10/16	945	949	942	943	+4.0	+0.43	232,800	47,460,790,272
[3245]	26/10/15	940	944	931	939	-3.0	-0.32	529,700	47,259,471,872
[3245]	26/10/14	944	947	934	942	-2.0	-0.21	242,700	47,410,458,624
[3245]	26/10/13	933	947	933	944	+11.0	+1.18	242,800	47,511,117,824
[3245]	26/10/09	933	943	933	933	-3.0	-0.32	294,600	46,957,494,272
[3245]	26/10/08	938	938	923	936	-4.0	-0.43	470,900	47,108,485,120
[3245]	26/10/07	937	945	934	940	+1.0	+0.11	334,600	47,309,799,424
[3245]	26/10/06	940	947	937	939	+3.0	+0.32	315,500	47,259,471,872
[3245]	26/10/05	944	949	929	936	-14.0	-1.47	652,400	47,108,485,120
[3245]	26/10/02	966	967	950	950	-19.0	-1.96	438,000	47,813,095,424
[3245]	26/10/01	961	978	954	969	+6.0	+0.62	518,800	48,769,359,872
[3245]	26/09/30	959	968	953	963	+4.0	+0.42	740,700	48,467,382,272
[3245]	26/09/29	966	968	941	959	-71.0	-6.89	1,255,100	48,266,063,872
[3245]	26/09/28	1,028	1,040	1,025	1,030	+9.0	+0.88	974,000	51,839,463,424
[3245]	26/09/25	1,065	1,068	1,016	1,021	-62.0	-5.72	2,009,000	51,386,499,072
[3245]	26/09/24	1,087	1,090	1,078	1,083	-7.0	-0.64	837,000	54,506,930,176
[3245]	26/09/18	1,102	1,102	1,090	1,090	-11.0	-1.00	489,600	54,859,239,424
[3245]	26/09/17	1,081	1,101	1,080	1,101	+19.0	+1.76	386,800	55,412,862,976
[3245]	26/09/16	1,083	1,092	1,078	1,082	-1.0	-0.09	284,900	54,456,602,624
[3245]	26/09/15	1,090	1,095	1,080	1,083	-6.0	-0.55	268,100	54,506,930,176
[3245]	26/09/14	1,082	1,091	1,076	1,089	+21.0	+1.97	242,500	54,808,907,776
[3245]	26/09/11	1,067	1,073	1,063	1,068	-7.0	-0.65	294,000	53,751,988,224
[3245]	26/09/10	1,078	1,079	1,068	1,075	-4.0	-0.37	201,000	54,104,293,376
[3245]	26/09/09	1,084	1,084	1,075	1,079	-10.0	-0.92	395,600	54,305,611,776
[3245]	26/09/08	1,102	1,102	1,089	1,089	-16.0	-1.45	368,700	54,808,907,776
[3245]	26/09/07	1,125	1,127	1,105	1,105	-20.0	-1.78	398,900	55,614,181,376
[3245]	26/09/04	1,117	1,130	1,112	1,125	+7.0	+0.63	284,400	56,620,773,376
[3245]	26/09/03	1,122	1,124	1,113	1,118	-4.0	-0.36	268,800	56,268,464,128
[3245]	26/09/02	1,140	1,143	1,122	1,122	-25.0	-2.18	534,500	56,469,782,528
[3245]	26/09/01	1,155	1,159	1,140	1,147	-13.0	-1.12	476,100	57,728,024,576
[3245]	26/08/31	1,167	1,167	1,156	1,160	-7.0	-0.60	281,900	58,382,307,328
[3245]	26/08/28	1,161	1,170	1,157	1,167	+6.0	+0.52	274,800	58,734,616,576
[3245]	26/08/27	1,155	1,164	1,149	1,161	+1.0	+0.09	284,700	58,432,638,976
[3245]	26/08/26	1,153	1,166	1,153	1,160	+5.0	+0.43	304,000	58,382,307,328
[3245]	26/08/25	1,161	1,167	1,155	1,155	-2.0	-0.17	201,400	58,130,661,376
[3245]	26/08/24	1,171	1,173	1,155	1,157	-10.0	-0.86	281,200	58,231,320,576
[3245]	26/08/21	1,158	1,170	1,155	1,167	+9.0	+0.78	263,000	58,750,365,696
[3245]	26/08/20	1,160	1,169	1,152	1,158	+4.0	+0.35	309,900	58,297,278,464
[3245]	26/08/19	1,160	1,161	1,147	1,154	+3.0	+0.26	305,700	58,095,906,816
[3245]	26/08/18	1,153	1,162	1,148	1,151	-7.0	-0.60	311,100	57,944,875,008
[3245]	26/08/17	1,160	1,178	1,156	1,158	+7.0	+0.61	394,600	58,297,278,464
[3245]	26/08/14	1,120	1,174	1,113	1,151	+36.0	+3.23	826,800	57,944,875,008
[3245]	26/08/13	1,094	1,119	1,077	1,115	+20.0	+1.83	637,400	56,132,526,080
[3245]	26/08/12	1,095	1,097	1,088	1,095	+3.0	+0.27	243,900	55,125,663,744
[3245]	26/08/10	1,095	1,102	1,080	1,092	+3.0	+0.28	295,900	54,974,636,032
[3245]	26/08/07	1,077	1,093	1,075	1,089	+14.0	+1.30	225,300	54,823,604,224
[3245]	26/08/06	1,075	1,083	1,060	1,075	+4.0	+0.37	333,400	54,118,801,408
[3245]	26/08/05	1,067	1,077	1,067	1,071	-1.0	-0.09	213,300	53,917,429,760
[3245]	26/08/04	1,070	1,077	1,066	1,072	+2.0	+0.19	161,300	53,967,773,696
[3245]	26/08/03	1,092	1,092	1,058	1,070	-21.0	-1.92	454,300	53,867,085,824
[3245]	26/07/31	1,099	1,105	1,088	1,091	-28.0	-2.50	284,100	54,924,292,096
[3245]	26/07/30	1,101	1,120	1,098	1,119	+8.0	+0.72	362,200	56,333,897,728
[3245]	26/07/29	1,091	1,114	1,084	1,111	+24.0	+2.21	367,300	55,931,154,432
[3245]	26/07/28	1,094	1,103	1,083	1,087	-6.0	-0.55	308,500	54,722,920,448
[3245]	26/07/27	1,082	1,093	1,082	1,093	+17.0	+1.58	142,300	55,024,975,872
[3245]	26/07/24	1,078	1,080	1,070	1,076	-6.0	-0.55	158,600	54,169,145,344
[3245]	26/07/23	1,087	1,089	1,081	1,082	-5.0	-0.46	194,000	54,471,204,864
[3245]	26/07/22	1,091	1,092	1,083	1,087	-5.0	-0.46	261,400	54,722,920,448
[3245]	26/07/21	1,083	1,098	1,083	1,092	+10.0	+0.92	283,400	54,974,636,032
[3245]	26/07/17	1,087	1,097	1,079	1,082	-4	-0.37	341,400	-
[3245]	26/07/16	1,097	1,101	1,084	1,086	-10	-0.91	259,800	-
[3245]	26/07/15	1,088	1,096	1,084	1,096	+15	+1.39	246,200	-
[3245]	26/07/14	1,075	1,087	1,072	1,081	+13	+1.22	197,400	-
[3245]	26/07/13	1,075	1,087	1,067	1,068	-3	-0.28	161,800	-
[3245]	26/07/10	1,071	1,074	1,062	1,071	+5	+0.47	155,400	-
[3245]	26/07/09	1,072	1,072	1,063	1,066	-7	-0.65	202,200	-
[3245]	26/07/08	1,070	1,078	1,069	1,073	+5	+0.47	185,500	-
[3245]	26/07/07	1,066	1,073	1,062	1,068	+8	+0.75	222,500	-
[3245]	26/07/06	1,052	1,065	1,048	1,060	+15	+1.44	234,700	-
[3245]	26/07/03	1,041	1,050	1,038	1,045	+9	+0.87	213,600	-
[3245]	26/07/02	1,021	1,038	1,020	1,036	+22	+2.17	208,600	-
[3245]	26/07/01	1,020	1,020	1,009	1,014	-6	-0.59	183,200	-
[3245]	26/06/30	1,025	1,025	1,017	1,020	-5	-0.49	220,400	-
[3245]	26/06/29	1,019	1,025	1,010	1,025	+23	+2.30	316,100	-
[3245]	26/06/26	994	1,004	991	1,002	+12	+1.21	249,900	-
[3245]	26/06/25	985	995	983	990	+8	+0.81	229,000	-
[3245]	26/06/24	992	995	978	982	-5	-0.51	190,200	-
[3245]	26/06/23	988	992	980	987	+1	+0.10	186,300	-
[3245]	26/06/22	988	996	980	986	0	0.00	178,600	-
[3245]	26/06/19	986	991	975	986	+2	+0.20	238,100	-
[3245]	26/06/18	979	986	973	984	+6	+0.61	216,300	-
[3245]	26/06/17	979	987	974	978	+7	+0.72	148,600	-
[3245]	26/06/16	993	993	970	971	-21	-2.12	282,600	-
[3245]	26/06/15	998	1,003	990	992	+5	+0.51	165,600	-
[3245]	26/06/12	987	991	983	987	-3	-0.30	197,800	-
[3245]	26/06/11	998	1,002	987	990	-6	-0.60	195,400	-
[3245]	26/06/10	982	997	978	996	+18	+1.84	222,300	-
[3245]	26/06/09	993	998	977	978	-4	-0.41	222,500	-
[3245]	26/06/08	980	991	974	982	-5	-0.51	242,300	-
[3245]	26/06/05	973	994	972	987	+21	+2.17	220,000	-
[3245]	26/06/04	964	972	961	966	-10	-1.02	281,800	-
[3245]	26/06/03	975	977	962	976	+1	+0.10	243,600	-
[3245]	26/06/02	970	978	957	975	-1	-0.10	344,800	-
[3245]	26/06/01	1,002	1,002	976	976	-26	-2.59	305,900	-
[3245]	26/05/29	995	1,011	992	1,002	+11	+1.11	215,800	-
[3245]	26/05/28	980	998	977	991	+14	+1.43	348,900	-
[3245]	26/05/27	983	985	967	977	-7	-0.71	449,700	-
[3245]	26/05/26	985	994	979	984	-2	-0.20	363,000	-
[3245]	26/05/25	1,008	1,009	972	986	-22	-2.18	637,400	-
[3245]	26/05/22	1,018	1,018	1,000	1,008	-10.0	-0.98	391,300	-
[3245]	26/05/21	1,018	1,026	1,013	1,018	+5.0	+0.49	303,300	-
[3245]	26/05/20	1,026	1,026	1,004	1,013	-18.0	-1.75	217,500	-
[3245]	26/05/19	1,014	1,032	1,014	1,031	+18.0	+1.78	209,300	-
[3245]	26/05/18	1,020	1,025	1,009	1,013	-3.0	-0.30	237,000	-
[3245]	26/05/15	1,019	1,030	1,015	1,016	-1.0	-0.10	173,800	-
[3245]	26/05/14	1,016	1,019	1,004	1,017	0	+0.00	237,800	-
[3245]	26/05/13	1,030	1,030	1,012	1,017	0	+0.00	354,100	-
[3245]	26/05/12	1,047	1,050	1,009	1,017	-26.0	-2.49	476,700	-
[3245]	26/05/11	1,037	1,050	1,036	1,043	+3.0	+0.29	215,200	-
[3245]	26/05/08	1,035	1,043	1,028	1,040	+4.0	+0.39	266,600	-
[3245]	26/05/07	1,040	1,045	1,031	1,036	+3.0	+0.29	278,800	-
[3245]	26/05/01	1,043	1,044	1,029	1,033	-16.0	-1.53	343,700	-
[3245]	26/04/30	1,045	1,049	1,038	1,049	+2.0	+0.19	215,300	-
[3245]	26/04/28	1,042	1,048	1,037	1,047	+2.0	+0.19	443,400	-
[3245]	26/04/27	1,042	1,050	1,038	1,045	+2	+0.19	187,400	-
[3245]	26/04/24	1,061	1,067	1,040	1,043	-20	-1.88	328,300	-
[3245]	26/04/23	1,063	1,071	1,058	1,063	-6	-0.56	200,500	-
[3245]	26/04/22	1,089	1,089	1,065	1,069	-20	-1.84	236,500	-
[3245]	26/04/21	1,100	1,103	1,088	1,089	-10	-0.91	127,600	-
[3245]	26/04/20	1,104	1,107	1,096	1,099	+2	+0.18	112,000	-
[3245]	26/04/17	1,100	1,104	1,096	1,097	+1	+0.09	114,900	-
[3245]	26/04/16	1,109	1,111	1,096	1,096	-6	-0.54	132,100	-
[3245]	26/04/15	1,104	1,114	1,097	1,102	+6	+0.55	146,900	-
[3245]	26/04/14	1,100	1,107	1,093	1,096	-5	-0.45	139,700	-
[3245]	26/04/13	1,098	1,107	1,095	1,101	-1	-0.09	111,300	-
[3245]	26/04/10	1,110	1,116	1,095	1,102	-11	-0.99	269,700	-
[3245]	26/04/09	1,121	1,125	1,111	1,113	-10	-0.89	208,300	-
[3245]	26/04/08	1,110	1,123	1,110	1,123	+23	+2.09	261,800	-
[3245]	26/04/07	1,090	1,102	1,088	1,100	+13	+1.20	171,200	-
[3245]	26/04/06	1,075	1,088	1,072	1,087	+19	+1.78	152,300	-
[3245]	26/04/03	1,070	1,075	1,063	1,068	+5	+0.47	122,800	-
[3245]	26/04/02	1,061	1,077	1,056	1,063	+6	+0.57	188,800	-
[3245]	26/04/01	1,050	1,058	1,045	1,057	+20	+1.93	181,700	-
[3245]	26/03/31	1,040	1,050	1,032	1,037	-2	-0.19	171,400	-
[3245]	26/03/30	1,034	1,044	1,026	1,039	-20	-1.89	308,700	-
[3245]	26/03/27	1,052	1,064	1,052	1,059	+5	+0.47	257,600	-
[3245]	26/03/26	1,060	1,062	1,044	1,054	-9	-0.85	228,300	-
[3245]	26/03/25	1,063	1,066	1,058	1,063	+12	+1.14	206,100	-
[3245]	26/03/24	1,049	1,056	1,045	1,051	+18	+1.74	202,300	-
[3245]	26/03/23	1,053	1,053	1,030	1,033	-33	-3.10	534,100	-
[3245]	26/03/19	1,078	1,078	1,060	1,066	-15	-1.39	314,100	-
[3245]	26/03/18	1,077	1,084	1,072	1,081	+15	+1.41	109,400	-
[3245]	26/03/17	1,071	1,077	1,064	1,066	0	0.00	122,200	-
[3245]	26/03/16	1,062	1,070	1,057	1,066	+4	+0.38	198,700	-
[3245]	26/03/13	1,065	1,070	1,055	1,062	-10	-0.93	447,900	-
[3245]	26/03/12	1,090	1,090	1,072	1,072	-19	-1.74	240,400	-
[3245]	26/03/11	1,097	1,103	1,091	1,091	-5	-0.46	161,200	-
[3245]	26/03/10	1,099	1,104	1,088	1,096	+11	+1.01	183,900	-
[3245]	26/03/09	1,070	1,087	1,059	1,085	-14	-1.27	413,400	-
[3245]	26/03/06	1,092	1,102	1,086	1,099	+7	+0.64	189,700	-
[3245]	26/03/05	1,094	1,109	1,092	1,092	+21	+1.96	261,300	-
[3245]	26/03/04	1,071	1,078	1,050	1,071	-15	-1.38	861,500	-
[3245]	26/03/03	1,122	1,126	1,085	1,086	-41	-3.64	480,600	-
[3245]	26/03/02	1,120	1,129	1,113	1,127	-2	-0.18	274,100	-
[3245]	26/02/27	1,130	1,130	1,120	1,129	+12	+1.07	180,700	-
[3245]	26/02/26	1,108	1,123	1,108	1,117	+12	+1.09	222,600	-
[3245]	26/02/25	1,108	1,112	1,103	1,105	+2	+0.18	295,700	-
[3245]	26/02/24	1,095	1,106	1,083	1,103	+3	+0.27	370,900	-
[3245]	26/02/20	1,111	1,111	1,093	1,100	-18	-1.61	327,200	-
[3245]	26/02/19	1,112	1,118	1,100	1,118	+7	+0.63	255,000	-
[3245]	26/02/18	1,108	1,113	1,102	1,111	+2	+0.18	180,800	-
[3245]	26/02/17	1,107	1,120	1,105	1,109	+7	+0.64	279,900	-
[3245]	26/02/16	1,092	1,108	1,089	1,102	+10	+0.92	348,100	-
[3245]	26/02/13	1,101	1,106	1,086	1,092	-11	-1.00	532,200	-
[3245]	26/02/12	1,104	1,112	1,096	1,103	-3	-0.27	426,500	-
[3245]	26/02/10	1,105	1,114	1,101	1,106	+1	+0.09	388,300	-
[3245]	26/02/09	1,123	1,129	1,097	1,105	-12	-1.07	783,200	-
[3245]	26/02/06	1,155	1,156	1,097	1,117	-36	-3.12	781,400	-
[3245]	26/02/05	1,152	1,167	1,146	1,153	+14	+1.23	258,600	-
[3245]	26/02/04	1,128	1,147	1,126	1,139	+13	+1.15	345,700	-
[3245]	26/02/03	1,132	1,136	1,125	1,126	-1	-0.09	301,700	-
[3245]	26/02/02	1,152	1,159	1,125	1,127	-17	-1.49	416,600	-
[3245]	26/01/30	1,140	1,148	1,131	1,144	+9	+0.79	155,700	-
[3245]	26/01/29	1,135	1,138	1,121	1,135	-3	-0.26	250,100	-
[3245]	26/01/28	1,146	1,149	1,133	1,138	-12	-1.04	254,600	-
[3245]	26/01/27	1,161	1,165	1,149	1,150	-11	-0.95	228,300	-
[3245]	26/01/26	1,164	1,164	1,147	1,161	-14	-1.19	300,600	-
[3245]	26/01/23	1,182	1,186	1,170	1,175	-3	-0.25	231,800	-
[3245]	26/01/22	1,170	1,179	1,165	1,178	+16	+1.38	194,300	-
[3245]	26/01/21	1,172	1,172	1,156	1,162	-18	-1.53	288,800	-
[3245]	26/01/20	1,193	1,194	1,180	1,180	-5	-0.42	224,200	-
[3245]	26/01/19	1,176	1,189	1,165	1,185	+10	+0.85	284,400	-
[3245]	26/01/16	1,176	1,182	1,164	1,175	+2	+0.17	414,700	-
[3245]	26/01/15	1,166	1,178	1,164	1,173	+11	+0.95	204,800	-
[3245]	26/01/14	1,164	1,176	1,159	1,162	+4	+0.35	382,000	-
[3245]	26/01/13	1,165	1,165	1,145	1,158	+8	+0.70	486,700	-
[3245]	26/01/09	1,152	1,160	1,147	1,150	+3	+0.26	367,300	-
[3245]	26/01/08	1,149	1,153	1,141	1,147	+6	+0.53	267,400	-
[3245]	26/01/07	1,140	1,148	1,131	1,141	-1	-0.09	311,400	-
[3245]	26/01/06	1,129	1,147	1,127	1,142	+19	+1.69	356,600	-
[3245]	26/01/05	1,130	1,134	1,114	1,123	-7	-0.62	447,200	-
[3245]	25/12/30	1,134	1,137	1,124	1,130	-4	-0.35	257,700	-
[3245]	25/12/29	1,140	1,144	1,127	1,134	+1	+0.09	442,800	-
[3245]	25/12/26	1,115	1,133	1,115	1,133	+18	+1.61	345,100	-
[3245]	25/12/25	1,103	1,119	1,103	1,115	+15	+1.36	297,900	-
[3245]	25/12/24	1,094	1,111	1,094	1,100	+2	+0.18	335,700	-
[3245]	25/12/23	1,079	1,100	1,077	1,098	+16	+1.48	405,700	-
[3245]	25/12/22	1,103	1,108	1,080	1,082	-38	-3.39	707,500	-
[3245]	25/12/19	1,092	1,122	1,090	1,120	+21	+1.91	367,200	-
[3245]	25/12/18	1,099	1,104	1,088	1,099	+7	+0.64	345,200	-
[3245]	25/12/17	1,122	1,122	1,088	1,092	-22	-1.97	414,300	-
[3245]	25/12/16	1,129	1,130	1,112	1,114	-8	-0.71	483,200	-
[3245]	25/12/15	1,093	1,131	1,080	1,122	+31	+2.84	865,500	-
[3245]	25/12/12	1,110	1,110	1,086	1,091	-10	-0.91	912,000	-
[3245]	25/12/11	1,077	1,109	1,076	1,101	+18	+1.66	3,624,700	-
[3245]	25/12/10	1,078	1,090	1,071	1,083	+16	+1.50	1,094,600	-
[3245]	25/12/09	1,077	1,077	1,064	1,067	-12	-1.11	461,500	-
[3245]	25/12/08	1,059	1,085	1,058	1,079	+28	+2.66	1,120,700	-
[3245]	25/12/05	1,059	1,060	1,049	1,051	-12	-1.13	649,000	-
[3245]	25/12/04	1,062	1,071	1,056	1,063	-15	-1.39	1,448,000	-
[3245]	25/12/03	1,087	1,100	1,072	1,078	-12	-1.10	1,456,700	-
[3245]	25/12/02	1,122	1,125	1,087	1,090	-33	-2.94	543,300	-
[3245]	25/12/01	1,126	1,133	1,116	1,123	-2	-0.18	317,500	-
[3245]	25/11/28	1,118	1,130	1,111	1,125	+12	+1.08	587,500	-
[3245]	25/11/27	1,109	1,129	1,105	1,113	0	0.00	510,200	-
[3245]	25/11/26	1,087	1,120	1,080	1,113	-64	-5.44	1,486,800	-
[3245]	25/11/25	1,183	1,189	1,171	1,177	-1	-0.08	146,100	-
[3245]	25/11/21	1,138	1,178	1,138	1,178	+42	+3.70	207,600	-
[3245]	25/11/20	1,157	1,162	1,135	1,136	-15	-1.30	182,300	-
[3245]	25/11/19	1,147	1,158	1,134	1,151	+5	+0.44	223,300	-
[3245]	25/11/18	1,165	1,171	1,142	1,146	-20	-1.72	240,300	-
[3245]	25/11/17	1,200	1,212	1,143	1,166	+21	+1.83	550,100	-
[3245]	25/11/14	1,157	1,184	1,139	1,145	-12	-1.04	610,000	-
[3245]	25/11/13	1,156	1,165	1,150	1,157	+7	+0.61	134,700	-
[3245]	25/11/12	1,140	1,154	1,136	1,150	+19	+1.68	124,600	-
[3245]	25/11/11	1,133	1,140	1,121	1,131	-2	-0.18	121,600	-
[3245]	25/11/10	1,112	1,139	1,106	1,133	+32	+2.91	211,800	-
[3245]	25/11/07	1,099	1,111	1,099	1,101	-1	-0.09	67,400	-
[3245]	25/11/06	1,096	1,110	1,090	1,102	+6	+0.55	173,900	-
[3245]	25/11/05	1,103	1,103	1,083	1,096	-2	-0.18	162,700	-
[3245]	25/11/04	1,106	1,110	1,094	1,098	-6	-0.54	145,300	-
[3245]	25/10/31	1,101	1,111	1,096	1,104	+9	+0.82	144,700	-
[3245]	25/10/30	1,099	1,103	1,091	1,095	-8	-0.73	178,700	-
[3245]	25/10/29	1,120	1,125	1,100	1,103	-15	-1.34	223,100	-
[3245]	25/10/28	1,150	1,150	1,115	1,118	-35	-3.04	206,000	-
[3245]	25/10/27	1,162	1,167	1,153	1,153	-7	-0.60	108,000	-
[3245]	25/10/24	1,175	1,175	1,157	1,160	-15	-1.28	115,500	-
[3245]	25/10/23	1,157	1,178	1,152	1,175	+17	+1.47	160,900	-
[3245]	25/10/22	1,146	1,159	1,146	1,158	+16	+1.40	132,400	-
[3245]	25/10/21	1,146	1,148	1,139	1,142	-2	-0.17	105,700	-
[3245]	25/10/20	1,143	1,151	1,138	1,144	+8	+0.70	125,100	-
[3245]	25/10/17	1,140	1,141	1,131	1,136	-10	-0.87	96,800	-
[3245]	25/10/16	1,150	1,151	1,136	1,146	+2	+0.17	127,100	-
[3245]	25/10/15	1,139	1,146	1,136	1,144	+14	+1.24	151,000	-
[3245]	25/10/14	1,114	1,131	1,112	1,130	+4	+0.36	260,900	-
[3245]	25/10/10	1,133	1,135	1,125	1,126	-16	-1.40	264,000	-
[3245]	25/10/09	1,149	1,151	1,132	1,142	-9	-0.78	296,500	-
[3245]	25/10/08	1,155	1,169	1,150	1,151	-5	-0.43	208,800	-
[3245]	25/10/07	1,178	1,178	1,155	1,156	-17	-1.45	242,400	-
[3245]	25/10/06	1,180	1,184	1,153	1,173	+17	+1.47	303,300	-
[3245]	25/10/03	1,150	1,164	1,150	1,156	+1	+0.09	239,400	-
[3245]	25/10/02	1,156	1,170	1,154	1,155	-7	-0.60	291,400	-
[3245]	25/10/01	1,181	1,183	1,156	1,162	-24	-2.02	426,800	-
[3245]	25/09/30	1,232	1,232	1,182	1,186	-50	-4.05	574,500	-
[3245]	25/09/29	1,237	1,246	1,220	1,236	-60	-4.63	776,900	-
[3245]	25/09/26	1,280	1,307	1,280	1,296	+9	+0.70	927,700	-
[3245]	25/09/25	1,281	1,291	1,278	1,287	+3	+0.23	504,600	-
[3245]	25/09/24	1,320	1,320	1,277	1,284	-38	-2.87	719,300	-
[3245]	25/09/22	1,304	1,349	1,300	1,322	+25	+1.93	633,000	-
[3245]	25/09/19	1,310	1,312	1,291	1,297	-9	-0.69	373,900	-
[3245]	25/09/18	1,307	1,317	1,300	1,306	-1	-0.08	219,700	-
[3245]	25/09/17	1,319	1,319	1,303	1,307	-6	-0.46	247,600	-
[3245]	25/09/16	1,319	1,323	1,309	1,313	-2	-0.15	240,100	-
[3245]	25/09/12	1,325	1,328	1,310	1,315	-4	-0.30	254,600	-
[3245]	25/09/11	1,338	1,340	1,315	1,319	-18	-1.35	295,700	-
[3245]	25/09/10	1,338	1,348	1,335	1,337	0	0.00	164,500	-
[3245]	25/09/09	1,355	1,367	1,333	1,337	+4	+0.30	415,900	-
[3245]	25/09/08	1,333	1,341	1,329	1,333	+12	+0.91	206,300	-
[3245]	25/09/05	1,324	1,329	1,320	1,321	-3	-0.23	158,800	-