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
[8425]	26/10/29	1,269	1,271	1,264	1,269	+5.0	+0.40	752,500	355,557,081,088
[8425]	26/10/28	1,283	1,283	1,263	1,264	-11.0	-0.86	505,200	354,156,150,784
[8425]	26/10/27	1,285	1,285	1,269	1,275	-4.0	-0.31	424,600	357,238,177,792
[8425]	26/10/26	1,263	1,279	1,261	1,279	+14.0	+1.11	440,300	358,358,941,696
[8425]	26/10/23	1,278	1,279	1,260	1,265	-7.0	-0.55	421,700	354,436,317,184
[8425]	26/10/22	1,279	1,279	1,269	1,272	+1.0	+0.08	419,000	356,397,645,824
[8425]	26/10/21	1,269	1,273	1,263	1,271	+12.0	+0.95	382,700	356,117,446,656
[8425]	26/10/20	1,278	1,278	1,258	1,259	-21.0	-1.64	433,400	352,755,187,712
[8425]	26/10/19	1,289	1,294	1,280	1,280	-3.0	-0.23	464,300	358,639,140,864
[8425]	26/10/16	1,279	1,284	1,267	1,283	+21.0	+1.66	572,800	359,479,672,832
[8425]	26/10/15	1,266	1,271	1,253	1,262	-4.0	-0.32	514,000	353,595,752,448
[8425]	26/10/14	1,273	1,275	1,261	1,266	-7.0	-0.55	561,900	354,716,516,352
[8425]	26/10/13	1,253	1,277	1,252	1,273	+26.0	+2.09	507,500	356,677,812,224
[8425]	26/10/09	1,263	1,265	1,247	1,247	-4.0	-0.32	517,700	349,392,961,536
[8425]	26/10/08	1,262	1,262	1,237	1,251	-17.0	-1.34	752,300	350,513,692,672
[8425]	26/10/07	1,286	1,288	1,267	1,268	-18.0	-1.40	701,000	355,276,881,920
[8425]	26/10/06	1,290	1,291	1,280	1,286	+4.0	+0.31	445,700	360,320,237,568
[8425]	26/10/05	1,290	1,290	1,275	1,282	-5.0	-0.39	765,500	359,199,506,432
[8425]	26/10/02	1,304	1,304	1,286	1,287	-24.0	-1.83	639,600	360,600,436,736
[8425]	26/10/01	1,330	1,331	1,303	1,311	-25.0	-1.87	720,800	367,324,921,856
[8425]	26/09/30	1,326	1,336	1,317	1,336	+12.0	+0.91	666,200	374,329,573,376
[8425]	26/09/29	1,330	1,340	1,321	1,324	-45.0	-3.29	795,600	370,967,347,200
[8425]	26/09/28	1,386	1,386	1,365	1,369	-9.0	-0.65	759,900	383,575,752,704
[8425]	26/09/25	1,370	1,383	1,366	1,378	+17.0	+1.25	561,000	386,097,446,912
[8425]	26/09/24	1,379	1,379	1,359	1,361	-5.0	-0.37	688,500	381,334,257,664
[8425]	26/09/18	1,380	1,383	1,360	1,366	-11.0	-0.80	573,500	382,735,187,968
[8425]	26/09/17	1,363	1,378	1,361	1,377	+14.0	+1.03	387,400	385,817,247,744
[8425]	26/09/16	1,363	1,371	1,357	1,363	+8.0	+0.59	359,000	381,894,623,232
[8425]	26/09/15	1,370	1,373	1,350	1,355	-13.0	-0.95	511,000	379,653,128,192
[8425]	26/09/14	1,354	1,368	1,352	1,368	+22.0	+1.63	541,500	383,295,553,536
[8425]	26/09/11	1,330	1,354	1,328	1,346	-2.0	-0.15	489,200	377,131,466,752
[8425]	26/09/10	1,339	1,353	1,336	1,348	+5.0	+0.37	417,300	377,691,832,320
[8425]	26/09/09	1,350	1,352	1,339	1,343	-13.0	-0.96	513,300	376,290,902,016
[8425]	26/09/08	1,360	1,364	1,351	1,356	-12.0	-0.88	412,900	379,933,327,360
[8425]	26/09/07	1,367	1,377	1,360	1,368	0	+0.00	472,200	383,295,553,536
[8425]	26/09/04	1,395	1,395	1,362	1,368	-25.0	-1.79	512,100	383,295,553,536
[8425]	26/09/03	1,391	1,401	1,389	1,393	+7.0	+0.51	533,900	390,300,237,824
[8425]	26/09/02	1,380	1,393	1,374	1,386	-2.0	-0.14	483,100	388,338,941,952
[8425]	26/09/01	1,375	1,394	1,370	1,388	+14.0	+1.02	713,800	388,899,307,520
[8425]	26/08/31	1,371	1,375	1,364	1,374	-5.0	-0.36	1,362,300	384,976,683,008
[8425]	26/08/28	1,375	1,390	1,371	1,379	-1.0	-0.07	569,100	386,377,613,312
[8425]	26/08/27	1,384	1,392	1,375	1,380	-4.0	-0.29	376,900	386,657,812,480
[8425]	26/08/26	1,380	1,387	1,378	1,384	+8.0	+0.58	339,800	387,778,543,616
[8425]	26/08/25	1,375	1,382	1,364	1,376	+5.0	+0.36	398,900	385,537,048,576
[8425]	26/08/24	1,377	1,383	1,368	1,371	-4.0	-0.29	581,700	384,136,118,272
[8425]	26/08/21	1,365	1,381	1,363	1,375	+11.0	+0.81	665,100	385,256,882,176
[8425]	26/08/20	1,353	1,365	1,347	1,364	+21.0	+1.56	785,000	382,174,822,400
[8425]	26/08/19	1,354	1,354	1,336	1,343	-8.0	-0.59	671,200	376,290,902,016
[8425]	26/08/18	1,348	1,361	1,346	1,351	-1.0	-0.07	620,300	378,532,397,056
[8425]	26/08/17	1,362	1,364	1,347	1,352	-7	-0.52	521,200	-
[8425]	26/08/14	1,354	1,361	1,350	1,359	+3	+0.22	473,600	-
[8425]	26/08/13	1,363	1,366	1,347	1,356	-2	-0.15	509,300	-
[8425]	26/08/12	1,356	1,366	1,350	1,358	+12	+0.89	440,100	-
[8425]	26/08/10	1,356	1,356	1,338	1,346	-10	-0.74	609,900	-
[8425]	26/08/07	1,343	1,361	1,337	1,356	+16	+1.19	724,800	-
[8425]	26/08/06	1,321	1,343	1,318	1,340	+19	+1.44	514,500	-
[8425]	26/08/05	1,319	1,328	1,313	1,321	+4	+0.30	540,400	-
[8425]	26/08/04	1,338	1,338	1,313	1,317	-18	-1.35	646,400	-
[8425]	26/08/03	1,360	1,361	1,323	1,335	-33	-2.41	814,300	-
[8425]	26/07/31	1,345	1,409	1,344	1,368	+23	+1.71	1,495,700	-
[8425]	26/07/30	1,350	1,357	1,335	1,345	-23	-1.68	614,700	-
[8425]	26/07/29	1,347	1,372	1,342	1,368	+30	+2.24	721,000	-
[8425]	26/07/28	1,350	1,351	1,336	1,338	-7	-0.52	583,700	-
[8425]	26/07/27	1,340	1,348	1,332	1,345	+19	+1.43	590,700	-
[8425]	26/07/24	1,318	1,328	1,313	1,326	-1	-0.08	524,400	-
[8425]	26/07/23	1,326	1,329	1,319	1,327	+1	+0.08	590,400	-
[8425]	26/07/22	1,319	1,332	1,312	1,326	+8	+0.61	813,800	-
[8425]	26/07/21	1,315	1,326	1,308	1,318	+24	+1.85	586,400	-
[8425]	26/07/17	1,310	1,315	1,288	1,294	-11	-0.84	685,400	-
[8425]	26/07/16	1,311	1,323	1,303	1,305	-4	-0.31	475,300	-
[8425]	26/07/15	1,320	1,322	1,306	1,309	+2	+0.15	407,200	-
[8425]	26/07/14	1,304	1,313	1,298	1,307	+12	+0.93	487,400	-
[8425]	26/07/13	1,309	1,310	1,290	1,295	-1	-0.08	489,700	-
[8425]	26/07/10	1,313	1,313	1,294	1,296	-14	-1.07	685,500	-
[8425]	26/07/09	1,305	1,316	1,298	1,310	-6	-0.46	621,800	-
[8425]	26/07/08	1,311	1,322	1,307	1,316	+15	+1.15	921,400	-
[8425]	26/07/07	1,305	1,316	1,297	1,301	+6	+0.46	740,100	-
[8425]	26/07/06	1,270	1,295	1,265	1,295	+33	+2.61	574,900	-
[8425]	26/07/03	1,265	1,273	1,252	1,262	+12	+0.96	1,625,500	-
[8425]	26/07/02	1,250	1,255	1,243	1,250	+10	+0.81	954,400	-
[8425]	26/07/01	1,255	1,261	1,239	1,240	-17	-1.35	539,600	-
[8425]	26/06/30	1,260	1,269	1,255	1,257	0	0.00	529,600	-
[8425]	26/06/29	1,262	1,263	1,245	1,257	+10	+0.80	672,100	-
[8425]	26/06/26	1,245	1,253	1,241	1,247	+3	+0.24	529,800	-
[8425]	26/06/25	1,260	1,260	1,244	1,244	-3	-0.24	485,800	-
[8425]	26/06/24	1,253	1,265	1,247	1,247	-5	-0.40	510,200	-
[8425]	26/06/23	1,263	1,267	1,252	1,252	-11	-0.87	420,700	-
[8425]	26/06/22	1,268	1,271	1,260	1,263	-6	-0.47	378,500	-
[8425]	26/06/19	1,267	1,275	1,259	1,269	+1	+0.08	428,700	-
[8425]	26/06/18	1,277	1,279	1,262	1,268	-5	-0.39	409,800	-
[8425]	26/06/17	1,295	1,303	1,273	1,273	-10	-0.78	474,600	-
[8425]	26/06/16	1,280	1,290	1,270	1,283	-7	-0.54	296,600	-
[8425]	26/06/15	1,279	1,294	1,277	1,290	+19	+1.49	862,800	-
[8425]	26/06/12	1,262	1,275	1,259	1,271	+6	+0.47	781,200	-
[8425]	26/06/11	1,273	1,277	1,258	1,265	-8	-0.63	545,200	-
[8425]	26/06/10	1,269	1,281	1,262	1,273	+12	+0.95	623,000	-
[8425]	26/06/09	1,258	1,271	1,255	1,261	+10	+0.80	501,000	-
[8425]	26/06/08	1,251	1,260	1,237	1,251	-6	-0.48	619,700	-
[8425]	26/06/05	1,248	1,263	1,243	1,257	+28	+2.28	601,300	-
[8425]	26/06/04	1,231	1,239	1,224	1,229	-4	-0.32	461,800	-
[8425]	26/06/03	1,250	1,255	1,229	1,233	-11	-0.88	603,200	-
[8425]	26/06/02	1,243	1,254	1,227	1,244	-6	-0.48	478,200	-
[8425]	26/06/01	1,295	1,295	1,250	1,250	-52	-3.99	874,500	-
[8425]	26/05/29	1,297	1,307	1,294	1,302	+7	+0.54	819,500	-
[8425]	26/05/28	1,300	1,307	1,292	1,295	-5	-0.38	451,500	-
[8425]	26/05/27	1,298	1,308	1,292	1,300	+1	+0.08	587,800	-
[8425]	26/05/26	1,299	1,314	1,296	1,299	-3	-0.23	497,400	-
[8425]	26/05/25	1,320	1,323	1,296	1,302	-29	-2.18	780,500	-
[8425]	26/05/22	1,360	1,361	1,323	1,331	-30.0	-2.20	589,600	-
[8425]	26/05/21	1,365	1,375	1,358	1,361	+6.0	+0.44	473,900	-
[8425]	26/05/20	1,361	1,368	1,342	1,355	-12.0	-0.88	640,700	-
[8425]	26/05/19	1,365	1,371	1,359	1,367	+10.0	+0.74	684,800	-
[8425]	26/05/18	1,356	1,367	1,339	1,357	-3.0	-0.22	776,000	-
[8425]	26/05/15	1,362	1,389	1,342	1,360	-92.0	-6.34	1,805,800	-
[8425]	26/05/14	1,443	1,454	1,427	1,452	+12.0	+0.83	665,200	-
[8425]	26/05/13	1,440	1,446	1,433	1,440	+7	+0.49	496,500	-
[8425]	26/05/12	1,430	1,442	1,422	1,433	+17	+1.20	357,900	-
[8425]	26/05/11	1,401	1,416	1,399	1,416	+15	+1.07	319,400	-
[8425]	26/05/08	1,421	1,421	1,396	1,401	-22	-1.55	409,500	-
[8425]	26/05/07	1,418	1,434	1,409	1,423	+5	+0.35	345,000	-
[8425]	26/05/01	1,420	1,424	1,409	1,418	-9	-0.63	295,700	-
[8425]	26/04/30	1,429	1,429	1,417	1,427	-17	-1.18	384,500	-
[8425]	26/04/28	1,416	1,444	1,407	1,444	+34	+2.41	441,700	-
[8425]	26/04/27	1,400	1,418	1,393	1,410	-2	-0.14	371,500	-
[8425]	26/04/24	1,402	1,416	1,394	1,412	+5	+0.36	235,400	-
[8425]	26/04/23	1,384	1,407	1,383	1,407	+7	+0.50	490,300	-
[8425]	26/04/22	1,411	1,417	1,398	1,400	-14	-0.99	272,200	-
[8425]	26/04/21	1,435	1,437	1,412	1,414	-18	-1.26	261,700	-
[8425]	26/04/20	1,439	1,443	1,432	1,432	-7	-0.49	254,800	-
[8425]	26/04/17	1,451	1,454	1,439	1,439	-11	-0.76	198,000	-
[8425]	26/04/16	1,475	1,475	1,450	1,450	-6	-0.41	358,200	-
[8425]	26/04/15	1,455	1,465	1,450	1,456	+6	+0.41	257,400	-
[8425]	26/04/14	1,445	1,454	1,443	1,450	+12	+0.83	295,300	-
[8425]	26/04/13	1,425	1,439	1,423	1,438	+10	+0.70	306,100	-
[8425]	26/04/10	1,433	1,446	1,427	1,428	-3	-0.21	397,100	-
[8425]	26/04/09	1,450	1,457	1,431	1,431	-19	-1.31	371,500	-
[8425]	26/04/08	1,450	1,453	1,441	1,450	+28	+1.97	426,300	-
[8425]	26/04/07	1,425	1,433	1,414	1,422	+10	+0.71	240,600	-
[8425]	26/04/06	1,420	1,422	1,411	1,412	-9	-0.63	239,800	-
[8425]	26/04/03	1,420	1,431	1,419	1,421	+4	+0.28	217,200	-
[8425]	26/04/02	1,425	1,442	1,413	1,417	-6	-0.42	291,100	-
[8425]	26/04/01	1,418	1,423	1,407	1,423	+35	+2.52	331,300	-
[8425]	26/03/31	1,394	1,412	1,382	1,388	+2	+0.14	447,800	-
[8425]	26/03/30	1,360	1,393	1,350	1,386	-42	-2.94	493,900	-
[8425]	26/03/27	1,431	1,439	1,424	1,428	-2	-0.14	552,600	-
[8425]	26/03/26	1,440	1,444	1,414	1,430	-11	-0.76	348,500	-
[8425]	26/03/25	1,428	1,445	1,420	1,441	+33	+2.34	488,800	-
[8425]	26/03/24	1,412	1,414	1,400	1,408	+21	+1.51	344,200	-
[8425]	26/03/23	1,396	1,397	1,376	1,387	-28	-1.98	526,100	-
[8425]	26/03/19	1,427	1,431	1,412	1,415	-33	-2.28	472,800	-
[8425]	26/03/18	1,435	1,448	1,430	1,448	+27	+1.90	402,900	-
[8425]	26/03/17	1,427	1,431	1,417	1,421	+5	+0.35	356,200	-
[8425]	26/03/16	1,416	1,425	1,411	1,416	0	0.00	386,900	-
[8425]	26/03/13	1,408	1,428	1,406	1,416	-10	-0.70	435,700	-
[8425]	26/03/12	1,440	1,443	1,417	1,426	-28	-1.93	473,300	-
[8425]	26/03/11	1,473	1,473	1,451	1,454	+6	+0.41	407,900	-
[8425]	26/03/10	1,450	1,452	1,432	1,448	+21	+1.47	520,600	-
[8425]	26/03/09	1,400	1,431	1,395	1,427	-38	-2.59	595,600	-
[8425]	26/03/06	1,450	1,465	1,437	1,465	-3	-0.20	323,900	-
[8425]	26/03/05	1,480	1,480	1,452	1,468	+37	+2.59	598,500	-
[8425]	26/03/04	1,466	1,467	1,411	1,431	-65	-4.34	725,900	-
[8425]	26/03/03	1,507	1,516	1,489	1,496	-31	-2.03	618,200	-
[8425]	26/03/02	1,489	1,527	1,482	1,527	-2	-0.13	633,300	-
[8425]	26/02/27	1,520	1,535	1,506	1,529	+20	+1.33	459,800	-
[8425]	26/02/26	1,517	1,524	1,506	1,509	+4	+0.27	442,400	-
[8425]	26/02/25	1,512	1,513	1,496	1,505	-4	-0.27	388,600	-
[8425]	26/02/24	1,512	1,514	1,481	1,509	0	0.00	448,400	-
[8425]	26/02/20	1,522	1,535	1,501	1,509	-33	-2.14	299,300	-
[8425]	26/02/19	1,521	1,544	1,515	1,542	+25	+1.65	486,200	-
[8425]	26/02/18	1,498	1,522	1,486	1,517	+41	+2.78	372,100	-
[8425]	26/02/17	1,498	1,502	1,476	1,476	-17	-1.14	301,400	-
[8425]	26/02/16	1,500	1,504	1,478	1,493	+3	+0.20	396,400	-
[8425]	26/02/13	1,518	1,525	1,487	1,490	-30	-1.97	396,000	-
[8425]	26/02/12	1,516	1,528	1,509	1,520	+6	+0.40	447,500	-
[8425]	26/02/10	1,493	1,519	1,491	1,514	+28	+1.88	557,600	-
[8425]	26/02/09	1,490	1,491	1,473	1,486	+31	+2.13	570,000	-
[8425]	26/02/06	1,425	1,456	1,416	1,455	+6	+0.41	581,900	-
[8425]	26/02/05	1,458	1,466	1,443	1,449	+1	+0.07	544,800	-
[8425]	26/02/04	1,443	1,459	1,440	1,448	+8	+0.56	369,800	-
[8425]	26/02/03	1,421	1,444	1,419	1,440	+33	+2.35	296,300	-
[8425]	26/02/02	1,431	1,436	1,406	1,407	-17	-1.19	339,200	-
[8425]	26/01/30	1,425	1,430	1,415	1,424	+8	+0.56	286,700	-
[8425]	26/01/29	1,400	1,421	1,386	1,416	+8	+0.57	276,700	-
[8425]	26/01/28	1,421	1,422	1,408	1,408	-28	-1.95	291,100	-
[8425]	26/01/27	1,430	1,440	1,421	1,436	-5	-0.35	300,000	-
[8425]	26/01/26	1,442	1,449	1,431	1,441	-22	-1.50	331,200	-
[8425]	26/01/23	1,463	1,478	1,459	1,463	+4	+0.27	279,900	-
[8425]	26/01/22	1,446	1,460	1,441	1,459	+24	+1.67	310,500	-
[8425]	26/01/21	1,442	1,443	1,431	1,435	-22	-1.51	384,700	-
[8425]	26/01/20	1,460	1,461	1,445	1,457	-5	-0.34	322,100	-
[8425]	26/01/19	1,473	1,478	1,454	1,462	-11	-0.75	323,000	-
[8425]	26/01/16	1,470	1,476	1,456	1,473	-4	-0.27	384,800	-
[8425]	26/01/15	1,470	1,482	1,467	1,477	+4	+0.27	269,300	-
[8425]	26/01/14	1,462	1,473	1,456	1,473	+14	+0.96	375,500	-
[8425]	26/01/13	1,465	1,468	1,448	1,459	+12	+0.83	324,200	-
[8425]	26/01/09	1,451	1,459	1,442	1,447	+6	+0.42	253,700	-
[8425]	26/01/08	1,442	1,451	1,440	1,441	+2	+0.14	265,600	-
[8425]	26/01/07	1,436	1,455	1,430	1,439	-10	-0.69	249,500	-
[8425]	26/01/06	1,420	1,449	1,418	1,449	+38	+2.69	331,200	-
[8425]	26/01/05	1,413	1,422	1,405	1,411	-2	-0.14	372,000	-
[8425]	25/12/30	1,432	1,432	1,413	1,413	-19	-1.33	248,200	-
[8425]	25/12/29	1,434	1,436	1,423	1,432	+8	+0.56	269,500	-
[8425]	25/12/26	1,425	1,437	1,418	1,424	+1	+0.07	274,800	-
[8425]	25/12/25	1,430	1,430	1,416	1,423	0	0.00	166,700	-
[8425]	25/12/24	1,424	1,428	1,414	1,423	0	0.00	216,500	-
[8425]	25/12/23	1,404	1,429	1,401	1,423	+20	+1.43	244,800	-
[8425]	25/12/22	1,419	1,419	1,400	1,403	-9	-0.64	239,000	-
[8425]	25/12/19	1,388	1,418	1,388	1,412	+15	+1.07	387,600	-
[8425]	25/12/18	1,380	1,401	1,378	1,397	+22	+1.60	233,300	-
[8425]	25/12/17	1,390	1,390	1,368	1,375	-8	-0.58	239,000	-
[8425]	25/12/16	1,402	1,409	1,383	1,383	-27	-1.91	353,900	-
[8425]	25/12/15	1,395	1,414	1,391	1,410	+18	+1.29	214,900	-
[8425]	25/12/12	1,377	1,392	1,374	1,392	+31	+2.28	276,800	-
[8425]	25/12/11	1,382	1,385	1,358	1,361	-8	-0.58	271,300	-
[8425]	25/12/10	1,365	1,371	1,360	1,369	+6	+0.44	321,100	-
[8425]	25/12/09	1,360	1,367	1,355	1,363	+3	+0.22	232,500	-
[8425]	25/12/08	1,347	1,360	1,343	1,360	+16	+1.19	277,900	-
[8425]	25/12/05	1,368	1,370	1,337	1,344	-24	-1.75	366,600	-
[8425]	25/12/04	1,354	1,372	1,353	1,368	+13	+0.96	351,900	-
[8425]	25/12/03	1,355	1,362	1,346	1,355	-5	-0.37	323,200	-
[8425]	25/12/02	1,368	1,369	1,353	1,360	-7	-0.51	346,100	-
[8425]	25/12/01	1,370	1,375	1,361	1,367	-3	-0.22	379,600	-
[8425]	25/11/28	1,354	1,376	1,352	1,370	+16	+1.18	358,300	-
[8425]	25/11/27	1,351	1,359	1,349	1,354	+5	+0.37	337,000	-
[8425]	25/11/26	1,323	1,350	1,320	1,349	+33	+2.51	517,700	-
[8425]	25/11/25	1,310	1,316	1,299	1,316	+4	+0.30	479,300	-
[8425]	25/11/21	1,278	1,312	1,278	1,312	+35	+2.74	433,500	-
[8425]	25/11/20	1,277	1,282	1,268	1,277	+13	+1.03	273,700	-
[8425]	25/11/19	1,263	1,272	1,255	1,264	+5	+0.40	347,100	-
[8425]	25/11/18	1,256	1,267	1,252	1,259	-11	-0.87	318,600	-
[8425]	25/11/17	1,274	1,278	1,258	1,270	-5	-0.39	359,100	-
[8425]	25/11/14	1,270	1,275	1,265	1,275	+4	+0.31	306,700	-
[8425]	25/11/13	1,278	1,281	1,265	1,271	-4	-0.31	265,100	-
[8425]	25/11/12	1,260	1,275	1,258	1,275	+19	+1.51	410,500	-
[8425]	25/11/11	1,257	1,259	1,241	1,256	-1	-0.08	318,000	-
[8425]	25/11/10	1,251	1,264	1,236	1,257	+18	+1.45	539,400	-
[8425]	25/11/07	1,260	1,266	1,236	1,239	-5	-0.40	665,800	-
[8425]	25/11/06	1,235	1,251	1,233	1,244	+7	+0.57	351,200	-
[8425]	25/11/05	1,239	1,245	1,222	1,237	-2	-0.16	339,500	-
[8425]	25/11/04	1,235	1,246	1,227	1,239	+3	+0.24	358,500	-
[8425]	25/10/31	1,253	1,255	1,231	1,236	-11	-0.88	347,100	-
[8425]	25/10/30	1,238	1,247	1,233	1,247	+13	+1.05	511,500	-
[8425]	25/10/29	1,250	1,250	1,234	1,234	-20	-1.59	410,600	-
[8425]	25/10/28	1,277	1,278	1,252	1,254	-24	-1.88	479,200	-
[8425]	25/10/27	1,291	1,295	1,277	1,278	-5	-0.39	392,100	-
[8425]	25/10/24	1,300	1,303	1,283	1,283	-22	-1.69	346,400	-
[8425]	25/10/23	1,290	1,306	1,286	1,305	+14	+1.08	364,500	-
[8425]	25/10/22	1,288	1,292	1,282	1,291	+8	+0.62	243,700	-
[8425]	25/10/21	1,279	1,287	1,278	1,283	+1	+0.08	247,400	-
[8425]	25/10/20	1,278	1,285	1,270	1,282	+15	+1.18	304,300	-
[8425]	25/10/17	1,268	1,270	1,262	1,267	-6	-0.47	203,400	-
[8425]	25/10/16	1,272	1,277	1,268	1,273	+1	+0.08	210,500	-
[8425]	25/10/15	1,269	1,276	1,259	1,272	+17	+1.35	218,800	-
[8425]	25/10/14	1,246	1,267	1,242	1,255	-8	-0.63	466,100	-
[8425]	25/10/10	1,279	1,286	1,261	1,263	-27	-2.09	387,100	-
[8425]	25/10/09	1,291	1,298	1,286	1,290	-3	-0.23	351,000	-
[8425]	25/10/08	1,284	1,305	1,284	1,293	+12	+0.94	525,400	-
[8425]	25/10/07	1,290	1,294	1,281	1,281	-11	-0.85	376,400	-
[8425]	25/10/06	1,289	1,299	1,272	1,292	+29	+2.30	481,900	-
[8425]	25/10/03	1,246	1,267	1,246	1,263	+13	+1.04	340,800	-
[8425]	25/10/02	1,262	1,268	1,243	1,250	-21	-1.65	419,100	-
[8425]	25/10/01	1,294	1,294	1,262	1,271	-32	-2.46	486,500	-
[8425]	25/09/30	1,310	1,314	1,294	1,303	-5	-0.38	457,600	-
[8425]	25/09/29	1,320	1,320	1,301	1,308	-29	-2.17	443,300	-
[8425]	25/09/26	1,320	1,343	1,318	1,337	+19	+1.44	468,600	-
[8425]	25/09/25	1,310	1,318	1,306	1,318	+17	+1.31	420,700	-
[8425]	25/09/24	1,301	1,304	1,295	1,301	-3	-0.23	377,600	-
[8425]	25/09/22	1,303	1,316	1,299	1,304	-1	-0.08	542,500	-
[8425]	25/09/19	1,295	1,316	1,295	1,305	+6	+0.46	711,700	-
[8425]	25/09/18	1,301	1,307	1,294	1,299	-4	-0.31	365,000	-
[8425]	25/09/17	1,317	1,317	1,296	1,303	-19	-1.44	357,600	-
[8425]	25/09/16	1,310	1,328	1,307	1,322	+5	+0.38	511,100	-
[8425]	25/09/12	1,317	1,326	1,315	1,317	-5	-0.38	437,700	-
[8425]	25/09/11	1,320	1,335	1,314	1,322	+4	+0.30	455,300	-
[8425]	25/09/10	1,303	1,320	1,302	1,318	+16	+1.23	300,500	-
[8425]	25/09/09	1,307	1,314	1,297	1,302	-5	-0.38	304,200	-
[8425]	25/09/08	1,303	1,309	1,297	1,307	+10	+0.77	433,000	-
[8425]	25/09/05	1,301	1,304	1,286	1,297	0	0.00	305,300	-