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
[3623]	26/10/29	1,230	1,230	1,214	1,214	-9.0	-0.74	9,900	7,568,126,976
[3623]	26/10/28	1,208	1,239	1,208	1,223	-2.0	-0.16	34,300	7,624,233,472
[3623]	26/10/27	1,242	1,242	1,225	1,225	-9.0	-0.73	6,400	7,636,701,696
[3623]	26/10/26	1,201	1,242	1,201	1,234	+24.0	+1.98	15,700	7,692,807,680
[3623]	26/10/23	1,210	1,210	1,159	1,210	0	+0.00	34,800	7,543,191,040
[3623]	26/10/22	1,205	1,232	1,193	1,210	+2.0	+0.17	57,800	7,543,191,040
[3623]	26/10/21	1,245	1,245	1,207	1,208	0	+0.00	24,600	7,530,722,816
[3623]	26/10/20	1,233	1,233	1,208	1,208	-19.0	-1.55	15,400	7,530,722,816
[3623]	26/10/19	1,231	1,239	1,222	1,227	-23.0	-1.84	8,300	7,649,169,408
[3623]	26/10/16	1,225	1,250	1,225	1,250	+25.0	+2.04	8,700	7,792,552,448
[3623]	26/10/15	1,237	1,237	1,219	1,225	-18.0	-1.45	11,400	7,636,701,696
[3623]	26/10/14	1,256	1,256	1,233	1,243	-13.0	-1.04	12,900	7,748,914,176
[3623]	26/10/13	1,261	1,264	1,250	1,256	-5.0	-0.40	4,500	7,829,956,608
[3623]	26/10/09	1,244	1,266	1,244	1,261	0	+0.00	19,600	7,861,127,168
[3623]	26/10/08	1,228	1,261	1,220	1,261	+27.0	+2.19	23,900	7,861,127,168
[3623]	26/10/07	1,242	1,250	1,234	1,234	-12.0	-0.96	10,200	7,692,807,680
[3623]	26/10/06	1,250	1,273	1,245	1,246	-5.0	-0.40	14,900	7,767,616,512
[3623]	26/10/05	1,266	1,274	1,250	1,251	-20.0	-1.57	17,100	7,798,786,560
[3623]	26/10/02	1,286	1,290	1,260	1,271	-20.0	-1.55	12,900	7,923,467,264
[3623]	26/10/01	1,281	1,305	1,278	1,291	+10.0	+0.78	16,400	8,048,147,968
[3623]	26/09/30	1,283	1,295	1,276	1,281	+3.0	+0.23	9,000	7,985,807,872
[3623]	26/09/29	1,270	1,288	1,261	1,278	+6.0	+0.47	15,000	7,967,105,536
[3623]	26/09/28	1,272	1,301	1,266	1,272	-3.0	-0.24	30,100	7,929,701,376
[3623]	26/09/25	1,258	1,285	1,255	1,275	+15.0	+1.19	14,200	7,948,403,712
[3623]	26/09/24	1,277	1,277	1,259	1,260	-17.0	-1.33	6,200	7,854,893,056
[3623]	26/09/18	1,288	1,295	1,273	1,277	-11.0	-0.85	9,600	7,960,871,424
[3623]	26/09/17	1,290	1,298	1,281	1,288	+12.0	+0.94	11,000	8,029,446,144
[3623]	26/09/16	1,269	1,295	1,256	1,276	+8.0	+0.63	15,500	7,954,637,824
[3623]	26/09/15	1,261	1,270	1,255	1,268	+7.0	+0.56	5,900	7,904,765,440
[3623]	26/09/14	1,221	1,269	1,215	1,261	+46.0	+3.79	34,700	7,861,127,168
[3623]	26/09/11	1,208	1,218	1,190	1,215	+8.0	+0.66	21,100	7,574,361,088
[3623]	26/09/10	1,227	1,227	1,198	1,207	-37.0	-2.97	24,400	7,524,488,704
[3623]	26/09/09	1,270	1,270	1,218	1,244	-29.0	-2.28	19,700	7,755,148,288
[3623]	26/09/08	1,283	1,299	1,272	1,273	-10.0	-0.78	19,700	7,935,935,488
[3623]	26/09/07	1,260	1,288	1,260	1,283	+17.0	+1.34	13,400	7,998,276,096
[3623]	26/09/04	1,252	1,285	1,247	1,266	+6.0	+0.48	19,800	7,892,297,216
[3623]	26/09/03	1,275	1,281	1,252	1,260	-5.0	-0.40	20,600	7,854,893,056
[3623]	26/09/02	1,276	1,290	1,255	1,265	-30.0	-2.32	29,900	7,886,063,104
[3623]	26/09/01	1,310	1,320	1,282	1,295	-15.0	-1.15	35,600	8,073,084,416
[3623]	26/08/31	1,300	1,318	1,268	1,310	+33.0	+2.58	37,500	8,166,595,072
[3623]	26/08/28	1,300	1,314	1,262	1,277	-17.0	-1.31	34,300	7,960,871,424
[3623]	26/08/27	1,249	1,308	1,240	1,294	+45.0	+3.60	54,400	8,066,850,304
[3623]	26/08/26	1,255	1,262	1,231	1,249	-7.0	-0.56	54,700	7,786,318,336
[3623]	26/08/25	1,195	1,264	1,195	1,256	+58.0	+4.84	85,800	7,829,956,608
[3623]	26/08/24	1,206	1,216	1,187	1,198	-24.0	-1.96	48,400	7,468,382,208
[3623]	26/08/21	1,140	1,223	1,136	1,222	+77.0	+6.72	89,100	7,618,000,384
[3623]	26/08/20	1,117	1,149	1,115	1,145	+37.0	+3.34	41,600	7,137,979,392
[3623]	26/08/19	1,100	1,113	1,091	1,108	0	+0.00	58,600	6,907,319,808
[3623]	26/08/18	1,065	1,108	1,057	1,108	+36.0	+3.36	41,200	6,907,319,808
[3623]	26/08/17	1,050	1,073	1,047	1,072	+38.0	+3.68	32,300	6,682,894,336
[3623]	26/08/14	1,038	1,080	1,020	1,034	-46.0	-4.26	81,500	6,446,000,640
[3623]	26/08/13	1,090	1,104	1,063	1,080	-20.0	-1.82	48,400	6,732,766,208
[3623]	26/08/12	1,091	1,108	1,080	1,100	+15.0	+1.38	38,800	6,857,447,424
[3623]	26/08/10	1,059	1,092	1,058	1,085	+32.0	+3.04	42,300	6,763,936,768
[3623]	26/08/07	1,032	1,053	1,024	1,053	+12.0	+1.15	18,300	6,564,447,232
[3623]	26/08/06	1,048	1,052	1,035	1,041	-5.0	-0.48	11,600	6,489,638,912
[3623]	26/08/05	1,035	1,051	1,031	1,046	+11.0	+1.06	12,700	6,520,808,960
[3623]	26/08/04	1,036	1,047	1,024	1,035	+12.0	+1.17	16,900	6,452,234,752
[3623]	26/08/03	1,035	1,035	1,011	1,023	-12.0	-1.16	17,000	6,377,425,920
[3623]	26/07/31	1,028	1,035	1,022	1,035	+16.0	+1.57	10,600	6,452,234,752
[3623]	26/07/30	1,013	1,036	1,013	1,019	+7.0	+0.69	23,400	6,352,489,984
[3623]	26/07/29	1,019	1,035	1,000	1,012	-2.0	-0.20	27,200	6,308,851,712
[3623]	26/07/28	1,028	1,028	999	1,014	-12.0	-1.17	22,800	6,321,319,424
[3623]	26/07/27	1,001	1,026	987	1,026	+26.0	+2.60	26,800	6,396,128,256
[3623]	26/07/24	1,013	1,014	1,000	1,000	-22.0	-2.15	13,200	6,234,042,880
[3623]	26/07/23	1,025	1,028	1,019	1,022	-7.0	-0.68	6,000	6,371,191,808
[3623]	26/07/22	1,021	1,029	1,021	1,029	+5.0	+0.49	9,200	6,414,830,080
[3623]	26/07/21	1,010	1,034	1,009	1,024	+13.0	+1.29	12,700	6,383,660,032
[3623]	26/07/17	1,029	1,029	1,004	1,011	-9	-0.88	15,500	-
[3623]	26/07/16	1,037	1,050	1,020	1,020	-7	-0.68	15,800	-
[3623]	26/07/15	1,027	1,037	1,025	1,027	-8	-0.77	9,200	-
[3623]	26/07/14	1,032	1,035	1,021	1,035	+11	+1.07	8,400	-
[3623]	26/07/13	1,033	1,043	1,022	1,024	-9	-0.87	10,000	-
[3623]	26/07/10	1,031	1,046	1,031	1,033	-1	-0.10	7,600	-
[3623]	26/07/09	1,038	1,043	1,033	1,034	-10	-0.96	6,700	-
[3623]	26/07/08	1,047	1,059	1,041	1,044	-6	-0.57	10,600	-
[3623]	26/07/07	1,055	1,059	1,048	1,050	-2	-0.19	8,700	-
[3623]	26/07/06	1,052	1,065	1,050	1,052	+1	+0.10	18,000	-
[3623]	26/07/03	1,050	1,063	1,050	1,051	-7	-0.66	7,300	-
[3623]	26/07/02	1,055	1,070	1,055	1,058	+8	+0.76	9,700	-
[3623]	26/07/01	1,050	1,056	1,046	1,050	0	0.00	16,400	-
[3623]	26/06/30	1,050	1,056	1,041	1,050	0	0.00	5,400	-
[3623]	26/06/29	1,060	1,073	1,048	1,050	0	0.00	26,900	-
[3623]	26/06/26	1,039	1,057	1,030	1,050	+7	+0.67	31,400	-
[3623]	26/06/25	1,028	1,045	1,022	1,043	+15	+1.46	33,600	-
[3623]	26/06/24	1,031	1,050	1,028	1,028	-12	-1.15	20,300	-
[3623]	26/06/23	1,026	1,045	1,019	1,040	+29	+2.87	45,200	-
[3623]	26/06/22	1,002	1,024	1,002	1,011	+9	+0.90	13,700	-
[3623]	26/06/19	1,018	1,020	1,002	1,002	-15	-1.47	7,700	-
[3623]	26/06/18	1,014	1,027	1,009	1,017	-3	-0.29	8,400	-
[3623]	26/06/17	999	1,030	999	1,020	+26	+2.62	29,400	-
[3623]	26/06/16	985	1,003	981	994	+6	+0.61	24,500	-
[3623]	26/06/15	997	999	985	988	-13	-1.30	20,300	-
[3623]	26/06/12	984	1,005	984	1,001	+31	+3.20	23,400	-
[3623]	26/06/11	985	985	959	970	-14	-1.42	21,800	-
[3623]	26/06/10	967	990	962	984	+18	+1.86	29,100	-
[3623]	26/06/09	976	1,006	960	966	-14	-1.43	59,900	-
[3623]	26/06/08	991	998	972	980	-16	-1.61	28,900	-
[3623]	26/06/05	982	1,009	982	996	+15	+1.53	19,700	-
[3623]	26/06/04	980	996	975	981	-2	-0.20	24,000	-
[3623]	26/06/03	989	992	978	983	-6	-0.61	19,300	-
[3623]	26/06/02	998	998	979	989	-7	-0.70	19,700	-
[3623]	26/06/01	1,023	1,023	988	996	-23	-2.26	39,600	-
[3623]	26/05/29	1,000	1,034	1,000	1,019	+23	+2.31	23,500	-
[3623]	26/05/28	998	1,012	990	996	-2	-0.20	36,900	-
[3623]	26/05/27	1,007	1,015	997	998	-12	-1.19	12,100	-
[3623]	26/05/26	1,011	1,020	991	1,010	+4	+0.40	22,500	-
[3623]	26/05/25	1,028	1,028	1,000	1,006	-16	-1.57	25,900	-
[3623]	26/05/22	1,016	1,027	1,016	1,022	+4.0	+0.39	4,800	-
[3623]	26/05/21	1,019	1,025	1,012	1,018	-5.0	-0.49	14,100	-
[3623]	26/05/20	1,050	1,050	1,011	1,023	-18.0	-1.73	26,600	-
[3623]	26/05/19	1,059	1,059	1,035	1,041	-18.0	-1.70	16,600	-
[3623]	26/05/18	1,040	1,059	1,020	1,059	+33.0	+3.22	50,800	-
[3623]	26/05/15	1,100	1,100	1,015	1,026	-46.0	-4.29	96,700	-
[3623]	26/05/14	1,095	1,095	1,058	1,072	-8.0	-0.74	21,100	-
[3623]	26/05/13	1,095	1,101	1,080	1,080	0	+0.00	13,300	-
[3623]	26/05/12	1,081	1,090	1,070	1,080	-8.0	-0.74	27,100	-
[3623]	26/05/11	1,086	1,097	1,075	1,088	+6.0	+0.55	17,300	-
[3623]	26/05/08	1,085	1,110	1,082	1,082	-8.0	-0.73	17,800	-
[3623]	26/05/07	1,099	1,105	1,074	1,090	+6.0	+0.55	22,700	-
[3623]	26/05/01	1,086	1,093	1,072	1,084	-2.0	-0.18	11,800	-
[3623]	26/04/30	1,095	1,095	1,074	1,086	+1.0	+0.09	8,400	-
[3623]	26/04/28	1,070	1,089	1,066	1,085	+15.0	+1.40	15,300	-
[3623]	26/04/27	1,096	1,096	1,065	1,070	-16	-1.47	24,600	-
[3623]	26/04/24	1,130	1,130	1,080	1,086	-31	-2.78	36,000	-
[3623]	26/04/23	1,107	1,131	1,099	1,117	+20	+1.82	47,100	-
[3623]	26/04/22	1,080	1,097	1,080	1,097	+11	+1.01	4,900	-
[3623]	26/04/21	1,087	1,096	1,083	1,086	-9	-0.82	11,100	-
[3623]	26/04/20	1,120	1,120	1,086	1,095	-16	-1.44	12,500	-
[3623]	26/04/17	1,100	1,120	1,100	1,111	+13	+1.18	18,600	-
[3623]	26/04/16	1,096	1,132	1,096	1,098	+3	+0.27	16,500	-
[3623]	26/04/15	1,109	1,114	1,090	1,095	-6	-0.54	23,400	-
[3623]	26/04/14	1,075	1,109	1,075	1,101	+31	+2.90	27,700	-
[3623]	26/04/13	1,075	1,091	1,063	1,070	-8	-0.74	13,700	-
[3623]	26/04/10	1,078	1,081	1,072	1,078	0	0.00	14,300	-
[3623]	26/04/09	1,094	1,098	1,077	1,078	-17	-1.55	15,900	-
[3623]	26/04/08	1,081	1,098	1,076	1,095	+35	+3.30	18,400	-
[3623]	26/04/07	1,059	1,076	1,058	1,060	+3	+0.28	7,600	-
[3623]	26/04/06	1,054	1,066	1,051	1,057	+3	+0.28	14,300	-
[3623]	26/04/03	1,043	1,066	1,043	1,054	+5	+0.48	13,000	-
[3623]	26/04/02	1,058	1,075	1,044	1,049	-4	-0.38	21,600	-
[3623]	26/04/01	1,065	1,065	1,041	1,053	+18	+1.74	22,600	-
[3623]	26/03/31	1,021	1,053	1,010	1,035	+17	+1.67	33,300	-
[3623]	26/03/30	1,015	1,029	1,008	1,018	-36	-3.42	16,100	-
[3623]	26/03/27	1,034	1,059	1,033	1,054	+6	+0.57	9,900	-
[3623]	26/03/26	1,070	1,070	1,035	1,048	-22	-2.06	10,700	-
[3623]	26/03/25	1,042	1,070	1,040	1,070	+35	+3.38	29,500	-
[3623]	26/03/24	1,020	1,036	1,016	1,035	+29	+2.88	16,100	-
[3623]	26/03/23	1,012	1,028	1,002	1,006	-48	-4.55	49,200	-
[3623]	26/03/19	1,076	1,076	1,044	1,054	-25	-2.32	35,500	-
[3623]	26/03/18	1,057	1,079	1,054	1,079	+22	+2.08	29,100	-
[3623]	26/03/17	1,091	1,093	1,057	1,057	-36	-3.29	23,900	-
[3623]	26/03/16	1,070	1,095	1,067	1,093	+25	+2.34	20,200	-
[3623]	26/03/13	1,098	1,098	1,068	1,068	-31	-2.82	44,000	-
[3623]	26/03/12	1,082	1,108	1,071	1,099	+3	+0.27	30,700	-
[3623]	26/03/11	1,127	1,127	1,088	1,096	-5	-0.45	42,500	-
[3623]	26/03/10	1,124	1,124	1,080	1,101	+32	+2.99	23,100	-
[3623]	26/03/09	1,078	1,087	1,050	1,069	-35	-3.17	61,200	-
[3623]	26/03/06	1,116	1,123	1,085	1,104	-15	-1.34	26,700	-
[3623]	26/03/05	1,095	1,126	1,092	1,119	+41	+3.80	41,200	-
[3623]	26/03/04	1,070	1,087	1,041	1,078	-22	-2.00	54,300	-
[3623]	26/03/03	1,132	1,151	1,100	1,100	-30	-2.65	34,700	-
[3623]	26/03/02	1,131	1,142	1,120	1,130	-24	-2.08	30,400	-
[3623]	26/02/27	1,139	1,156	1,122	1,154	+12	+1.05	28,800	-
[3623]	26/02/26	1,111	1,163	1,111	1,142	+28	+2.51	85,700	-
[3623]	26/02/25	1,103	1,135	1,086	1,114	-6	-0.54	76,200	-
[3623]	26/02/24	1,125	1,125	1,089	1,120	-3	-0.27	52,900	-
[3623]	26/02/20	1,111	1,134	1,096	1,123	0	0.00	61,400	-
[3623]	26/02/19	1,128	1,128	1,105	1,123	-1	-0.09	36,700	-
[3623]	26/02/18	1,096	1,130	1,096	1,124	+24	+2.18	34,800	-
[3623]	26/02/17	1,115	1,115	1,086	1,100	-27	-2.40	74,400	-
[3623]	26/02/16	1,101	1,136	1,069	1,127	+118	+11.69	181,000	-
[3623]	26/02/13	1,008	1,009	986	1,009	+1	+0.10	43,600	-
[3623]	26/02/12	998	1,008	998	1,008	+16	+1.61	14,300	-
[3623]	26/02/10	988	1,002	988	992	+4	+0.40	19,100	-
[3623]	26/02/09	984	997	981	988	+4	+0.41	17,600	-
[3623]	26/02/06	980	988	973	984	-5	-0.51	14,200	-
[3623]	26/02/05	980	990	980	989	+5	+0.51	10,600	-
[3623]	26/02/04	980	994	980	984	-5	-0.51	34,400	-
[3623]	26/02/03	989	989	978	989	+6	+0.61	9,200	-
[3623]	26/02/02	975	983	972	983	+4	+0.41	34,500	-
[3623]	26/01/30	979	986	972	979	0	0.00	31,200	-
[3623]	26/01/29	973	979	965	979	+3	+0.31	26,900	-
[3623]	26/01/28	983	983	971	976	-8	-0.81	22,500	-
[3623]	26/01/27	981	985	975	984	-1	-0.10	13,900	-
[3623]	26/01/26	999	999	982	985	-14	-1.40	14,400	-
[3623]	26/01/23	993	1,002	993	999	+3	+0.30	13,400	-
[3623]	26/01/22	992	996	986	996	+4	+0.40	9,700	-
[3623]	26/01/21	992	992	962	992	-4	-0.40	48,000	-
[3623]	26/01/20	1,002	1,002	994	996	-5	-0.50	13,600	-
[3623]	26/01/19	999	1,007	996	1,001	-1	-0.10	13,100	-
[3623]	26/01/16	1,000	1,005	993	1,002	0	0.00	17,200	-
[3623]	26/01/15	994	1,009	994	1,002	+3	+0.30	18,600	-
[3623]	26/01/14	1,002	1,002	992	999	-7	-0.70	19,200	-
[3623]	26/01/13	1,002	1,008	993	1,006	+7	+0.70	16,500	-
[3623]	26/01/09	1,000	1,005	994	999	-5	-0.50	14,500	-
[3623]	26/01/08	1,001	1,005	993	1,004	+3	+0.30	11,300	-
[3623]	26/01/07	1,000	1,010	1,000	1,001	-4	-0.40	18,800	-
[3623]	26/01/06	992	1,011	992	1,005	+14	+1.41	29,000	-
[3623]	26/01/05	993	996	989	991	0	0.00	18,600	-
[3623]	25/12/30	987	993	986	991	+3	+0.30	12,600	-
[3623]	25/12/29	991	995	985	988	-8	-0.80	33,500	-
[3623]	25/12/26	995	1,004	991	996	-15	-1.48	60,700	-
[3623]	25/12/25	1,019	1,020	1,004	1,011	-3	-0.30	31,600	-
[3623]	25/12/24	1,018	1,020	1,004	1,014	-4	-0.39	19,400	-
[3623]	25/12/23	1,003	1,018	1,001	1,018	+19	+1.90	49,900	-
[3623]	25/12/22	1,008	1,013	978	999	+4	+0.40	94,400	-
[3623]	25/12/19	987	995	980	995	+15	+1.53	36,700	-
[3623]	25/12/18	978	985	971	980	-3	-0.31	16,300	-
[3623]	25/12/17	990	995	971	983	-7	-0.71	50,300	-
[3623]	25/12/16	1,002	1,002	990	990	-8	-0.80	15,600	-
[3623]	25/12/15	995	1,003	993	998	+1	+0.10	15,500	-
[3623]	25/12/12	997	998	990	997	+5	+0.50	10,200	-
[3623]	25/12/11	1,000	1,004	986	992	-5	-0.50	19,400	-
[3623]	25/12/10	992	1,001	991	997	+5	+0.50	15,900	-
[3623]	25/12/09	1,002	1,002	990	992	-4	-0.40	9,600	-
[3623]	25/12/08	1,000	1,006	992	996	-4	-0.40	8,800	-
[3623]	25/12/05	1,005	1,008	999	1,000	-4	-0.40	11,300	-
[3623]	25/12/04	990	1,008	990	1,004	+15	+1.52	17,300	-
[3623]	25/12/03	993	995	985	989	-7	-0.70	24,200	-
[3623]	25/12/02	1,009	1,009	994	996	-13	-1.29	25,500	-
[3623]	25/12/01	1,030	1,030	1,003	1,009	-21	-2.04	13,900	-
[3623]	25/11/28	1,028	1,035	1,021	1,030	+2	+0.19	8,200	-
[3623]	25/11/27	1,037	1,037	1,015	1,028	+18	+1.78	10,400	-
[3623]	25/11/26	997	1,017	997	1,010	+10	+1.00	14,300	-
[3623]	25/11/25	995	1,005	989	1,000	+8	+0.81	18,000	-
[3623]	25/11/21	1,008	1,008	987	992	-16	-1.59	30,400	-
[3623]	25/11/20	1,000	1,011	992	1,008	+17	+1.72	22,400	-
[3623]	25/11/19	1,001	1,002	988	991	-8	-0.80	19,900	-
[3623]	25/11/18	1,030	1,031	995	999	-36	-3.48	55,500	-
[3623]	25/11/17	1,067	1,080	1,023	1,035	-62	-5.65	63,900	-
[3623]	25/11/14	1,064	1,124	1,064	1,097	+33	+3.10	61,400	-
[3623]	25/11/13	1,078	1,078	1,063	1,064	-8	-0.75	7,800	-
[3623]	25/11/12	1,054	1,077	1,054	1,072	+18	+1.71	9,100	-
[3623]	25/11/11	1,060	1,063	1,048	1,054	-6	-0.57	11,700	-
[3623]	25/11/10	1,070	1,070	1,058	1,060	+3	+0.28	9,900	-
[3623]	25/11/07	1,051	1,064	1,045	1,057	-2	-0.19	15,700	-
[3623]	25/11/06	1,057	1,065	1,047	1,059	+10	+0.95	18,700	-
[3623]	25/11/05	1,050	1,059	1,033	1,049	-9	-0.85	34,100	-
[3623]	25/11/04	1,061	1,068	1,035	1,058	-3	-0.28	51,500	-
[3623]	25/10/31	1,069	1,085	1,061	1,061	-11	-1.03	19,200	-
[3623]	25/10/30	1,090	1,103	1,061	1,072	-17	-1.56	40,600	-
[3623]	25/10/29	1,116	1,125	1,089	1,089	-27	-2.42	28,300	-
[3623]	25/10/28	1,133	1,142	1,116	1,116	-20	-1.76	18,600	-
[3623]	25/10/27	1,123	1,166	1,121	1,136	+19	+1.70	61,300	-
[3623]	25/10/24	1,134	1,134	1,116	1,117	-19	-1.67	19,900	-
[3623]	25/10/23	1,143	1,143	1,131	1,136	-11	-0.96	13,800	-
[3623]	25/10/22	1,147	1,154	1,139	1,147	0	0.00	16,100	-
[3623]	25/10/21	1,150	1,153	1,138	1,147	-3	-0.26	16,800	-
[3623]	25/10/20	1,150	1,162	1,135	1,150	+12	+1.05	19,000	-
[3623]	25/10/17	1,145	1,145	1,127	1,138	-4	-0.35	21,200	-
[3623]	25/10/16	1,140	1,150	1,134	1,142	0	0.00	20,600	-
[3623]	25/10/15	1,139	1,156	1,138	1,142	+9	+0.79	26,100	-
[3623]	25/10/14	1,120	1,151	1,118	1,133	-10	-0.87	42,800	-
[3623]	25/10/10	1,160	1,160	1,137	1,143	-7	-0.61	22,200	-
[3623]	25/10/09	1,181	1,181	1,150	1,150	-17	-1.46	17,100	-
[3623]	25/10/08	1,160	1,207	1,147	1,167	+22	+1.92	94,200	-
[3623]	25/10/07	1,138	1,165	1,131	1,145	+14	+1.24	33,300	-
[3623]	25/10/06	1,129	1,141	1,117	1,131	+11	+0.98	26,200	-
[3623]	25/10/03	1,094	1,136	1,094	1,120	+23	+2.10	32,300	-
[3623]	25/10/02	1,101	1,115	1,091	1,097	+9	+0.83	21,700	-
[3623]	25/10/01	1,120	1,120	1,088	1,088	-28	-2.51	24,300	-
[3623]	25/09/30	1,122	1,138	1,110	1,116	-4	-0.36	27,300	-
[3623]	25/09/29	1,146	1,150	1,120	1,120	-19	-1.67	16,600	-
[3623]	25/09/26	1,121	1,142	1,121	1,139	+18	+1.61	17,400	-
[3623]	25/09/25	1,118	1,134	1,118	1,121	0	0.00	9,200	-
[3623]	25/09/24	1,139	1,143	1,121	1,121	-11	-0.97	14,900	-
[3623]	25/09/22	1,149	1,149	1,107	1,132	-17	-1.48	26,100	-
[3623]	25/09/19	1,148	1,154	1,118	1,149	+7	+0.61	30,500	-
[3623]	25/09/18	1,127	1,160	1,119	1,142	+15	+1.33	44,300	-
[3623]	25/09/17	1,127	1,143	1,111	1,127	0	0.00	18,900	-
[3623]	25/09/16	1,114	1,132	1,108	1,127	+12	+1.08	14,100	-
[3623]	25/09/12	1,113	1,132	1,107	1,115	+5	+0.45	24,400	-
[3623]	25/09/11	1,131	1,132	1,107	1,110	-33	-2.89	37,200	-
[3623]	25/09/10	1,139	1,148	1,121	1,143	+5	+0.44	11,700	-
[3623]	25/09/09	1,159	1,160	1,130	1,138	-30	-2.57	37,500	-
[3623]	25/09/08	1,168	1,184	1,154	1,168	+7	+0.60	18,900	-
[3623]	25/09/05	1,164	1,170	1,138	1,161	+11	+0.96	21,300	-