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
[9247]	26/10/29	1,751	1,755	1,724	1,740	+4.0	+0.23	582,400	81,822,367,744
[9247]	26/10/28	1,749	1,759	1,729	1,736	+2.0	+0.12	201,300	81,634,271,232
[9247]	26/10/27	1,754	1,768	1,725	1,734	-12.0	-0.69	202,500	81,540,218,880
[9247]	26/10/26	1,742	1,770	1,729	1,746	+1.0	+0.06	210,600	82,104,508,416
[9247]	26/10/23	1,749	1,757	1,702	1,745	-18.0	-1.02	396,400	82,057,486,336
[9247]	26/10/22	1,790	1,806	1,756	1,763	-34.0	-1.89	215,100	82,903,924,736
[9247]	26/10/21	1,827	1,863	1,786	1,797	-23.0	-1.26	390,900	84,502,757,376
[9247]	26/10/20	1,771	1,826	1,747	1,820	+49.0	+2.77	620,400	85,584,314,368
[9247]	26/10/19	1,725	1,781	1,695	1,771	+46.0	+2.67	303,600	83,280,117,760
[9247]	26/10/16	1,716	1,742	1,710	1,725	+32.0	+1.89	246,000	81,117,003,776
[9247]	26/10/15	1,717	1,728	1,690	1,693	-42.0	-2.42	313,400	79,612,223,488
[9247]	26/10/14	1,765	1,770	1,726	1,735	-30.0	-1.70	240,400	81,587,240,960
[9247]	26/10/13	1,779	1,799	1,758	1,765	-9.0	-0.51	344,400	82,997,977,088
[9247]	26/10/09	1,768	1,784	1,745	1,774	+33.0	+1.90	270,800	83,421,192,192
[9247]	26/10/08	1,786	1,788	1,740	1,741	-71.0	-3.92	308,300	81,869,389,824
[9247]	26/10/07	1,799	1,832	1,786	1,812	+42.0	+2.37	412,200	85,208,121,344
[9247]	26/10/06	1,746	1,799	1,736	1,770	+51.0	+2.97	301,400	83,233,095,680
[9247]	26/10/05	1,700	1,732	1,700	1,719	+48.0	+2.87	353,400	80,834,854,912
[9247]	26/10/02	1,711	1,711	1,661	1,671	-50.0	-2.91	234,900	78,577,688,576
[9247]	26/10/01	1,723	1,733	1,708	1,721	-2.0	-0.12	224,700	80,928,899,072
[9247]	26/09/30	1,730	1,739	1,706	1,723	-1.0	-0.06	315,200	81,022,951,424
[9247]	26/09/29	1,756	1,756	1,717	1,724	-60.0	-3.36	259,600	81,069,973,504
[9247]	26/09/28	1,815	1,820	1,779	1,784	-23.0	-1.27	327,400	83,891,437,568
[9247]	26/09/25	1,782	1,813	1,773	1,807	+25.0	+1.40	234,400	84,972,994,560
[9247]	26/09/24	1,769	1,819	1,759	1,782	-2.0	-0.11	347,600	83,797,385,216
[9247]	26/09/18	1,820	1,820	1,776	1,784	-23.0	-1.27	228,200	83,891,437,568
[9247]	26/09/17	1,803	1,826	1,792	1,807	+11.0	+0.61	267,600	84,972,994,560
[9247]	26/09/16	1,816	1,823	1,793	1,796	-12.0	-0.66	185,500	84,455,727,104
[9247]	26/09/15	1,821	1,828	1,796	1,808	-13.0	-0.71	166,200	85,020,024,832
[9247]	26/09/14	1,777	1,826	1,774	1,821	+37.0	+2.07	192,800	85,631,336,448
[9247]	26/09/11	1,776	1,798	1,773	1,784	-21.0	-1.16	239,400	83,891,437,568
[9247]	26/09/10	1,817	1,831	1,791	1,805	-29.0	-1.58	215,000	84,878,950,400
[9247]	26/09/09	1,817	1,840	1,815	1,834	+24.0	+1.33	203,000	86,242,656,256
[9247]	26/09/08	1,810	1,861	1,807	1,810	0	+0.00	286,400	85,114,068,992
[9247]	26/09/07	1,820	1,850	1,802	1,810	-8.0	-0.44	164,700	85,114,068,992
[9247]	26/09/04	1,774	1,831	1,758	1,818	+40.0	+2.25	352,200	85,490,262,016
[9247]	26/09/03	1,832	1,844	1,763	1,778	-22.0	-1.22	328,900	83,609,288,704
[9247]	26/09/02	1,895	1,900	1,797	1,800	-135.0	-6.98	347,900	84,643,823,616
[9247]	26/09/01	1,900	1,936	1,895	1,935	+14.0	+0.73	291,400	90,992,115,712
[9247]	26/08/31	1,935	1,935	1,893	1,921	0	+0.00	332,800	90,333,773,824
[9247]	26/08/28	1,965	1,989	1,917	1,921	-35.0	-1.79	282,300	90,333,773,824
[9247]	26/08/27	1,977	1,987	1,950	1,956	-15.0	-0.76	216,300	91,979,628,544
[9247]	26/08/26	1,951	1,985	1,922	1,971	+21.0	+1.08	293,200	92,684,992,512
[9247]	26/08/25	1,952	1,968	1,927	1,950	-16.0	-0.81	238,000	91,697,479,680
[9247]	26/08/24	1,974	1,988	1,955	1,966	-9.0	-0.46	165,300	92,449,865,728
[9247]	26/08/21	1,973	2,000	1,934	1,975	-7.0	-0.35	215,100	92,873,089,024
[9247]	26/08/20	1,924	1,988	1,924	1,982	+63.0	+3.28	311,800	93,202,259,968
[9247]	26/08/19	1,977	1,977	1,913	1,919	-60.0	-3.03	261,100	90,239,721,472
[9247]	26/08/18	2,015	2,080	1,979	1,979	-34.0	-1.69	284,100	93,061,185,536
[9247]	26/08/17	2,028	2,048	2,005	2,013	-5	-0.25	255,600	-
[9247]	26/08/14	2,038	2,067	1,997	2,018	-13	-0.64	231,200	-
[9247]	26/08/13	2,075	2,115	2,020	2,031	+44	+2.21	473,900	-
[9247]	26/08/12	1,963	1,999	1,933	1,987	+36	+1.85	240,200	-
[9247]	26/08/10	1,990	1,999	1,951	1,951	-7	-0.36	180,400	-
[9247]	26/08/07	1,996	2,000	1,948	1,958	-33	-1.66	142,800	-
[9247]	26/08/06	2,007	2,033	1,983	1,991	-20	-0.99	213,700	-
[9247]	26/08/05	2,000	2,028	1,990	2,011	+29	+1.46	190,900	-
[9247]	26/08/04	2,045	2,045	1,976	1,982	-55	-2.70	181,300	-
[9247]	26/08/03	2,000	2,044	1,966	2,037	+19	+0.94	324,200	-
[9247]	26/07/31	2,033	2,053	1,972	2,018	+1	+0.05	369,000	-
[9247]	26/07/30	1,964	2,017	1,949	2,017	+41	+2.07	300,200	-
[9247]	26/07/29	1,990	2,000	1,935	1,976	-1	-0.05	431,000	-
[9247]	26/07/28	2,109	2,120	1,971	1,977	-152	-7.14	258,900	-
[9247]	26/07/27	2,132	2,148	2,108	2,129	+14	+0.66	204,900	-
[9247]	26/07/24	2,135	2,184	2,111	2,115	-69	-3.16	216,600	-
[9247]	26/07/23	2,160	2,192	2,143	2,184	+25	+1.16	187,200	-
[9247]	26/07/22	2,193	2,195	2,151	2,159	-4	-0.18	271,100	-
[9247]	26/07/21	2,136	2,172	2,104	2,163	+27	+1.26	264,200	-
[9247]	26/07/17	2,156	2,163	2,105	2,136	-45	-2.06	415,000	-
[9247]	26/07/16	2,210	2,210	2,161	2,181	-47	-2.11	208,200	-
[9247]	26/07/15	2,260	2,314	2,228	2,228	-25	-1.11	573,200	-
[9247]	26/07/14	2,153	2,267	2,112	2,253	+134	+6.32	525,500	-
[9247]	26/07/13	2,140	2,168	2,103	2,119	-25	-1.17	250,300	-
[9247]	26/07/10	2,119	2,161	2,108	2,144	+44	+2.10	457,700	-
[9247]	26/07/09	2,086	2,107	2,049	2,100	0	0.00	459,900	-
[9247]	26/07/08	2,134	2,136	2,100	2,100	-25	-1.18	271,400	-
[9247]	26/07/07	2,160	2,192	2,111	2,125	-31	-1.44	330,600	-
[9247]	26/07/06	2,100	2,166	2,090	2,156	+62	+2.96	528,600	-
[9247]	26/07/03	2,087	2,099	2,050	2,094	+14	+0.67	341,500	-
[9247]	26/07/02	2,104	2,106	2,066	2,080	-1	-0.05	238,300	-
[9247]	26/07/01	2,128	2,138	2,081	2,081	-7	-0.34	215,400	-
[9247]	26/06/30	2,123	2,146	2,073	2,088	-35	-1.65	486,400	-
[9247]	26/06/29	2,176	2,176	2,047	2,123	-9	-0.42	652,500	-
[9247]	26/06/26	2,188	2,199	2,116	2,132	-26	-1.20	553,500	-
[9247]	26/06/25	2,120	2,182	2,083	2,158	+88	+4.25	694,300	-
[9247]	26/06/24	2,055	2,100	2,032	2,070	+7	+0.34	626,700	-
[9247]	26/06/23	2,140	2,156	2,050	2,063	-77	-3.60	523,600	-
[9247]	26/06/22	2,145	2,157	2,032	2,140	+14	+0.66	772,300	-
[9247]	26/06/19	2,021	2,208	2,015	2,126	+133	+6.67	1,402,800	-
[9247]	26/06/18	1,918	2,004	1,892	1,993	+95	+5.01	613,300	-
[9247]	26/06/17	1,886	1,928	1,863	1,898	+80	+4.40	656,200	-
[9247]	26/06/16	1,789	1,830	1,774	1,818	+34	+1.91	357,000	-
[9247]	26/06/15	1,795	1,801	1,768	1,784	+15	+0.85	224,000	-
[9247]	26/06/12	1,719	1,781	1,702	1,769	+55	+3.21	475,600	-
[9247]	26/06/11	1,718	1,730	1,687	1,714	-25	-1.44	423,700	-
[9247]	26/06/10	1,765	1,779	1,697	1,739	-39	-2.19	840,500	-
[9247]	26/06/09	1,850	1,850	1,764	1,778	-55	-3.00	579,900	-
[9247]	26/06/08	1,826	1,856	1,812	1,833	-24	-1.29	689,800	-
[9247]	26/06/05	1,780	1,910	1,772	1,857	+137	+7.97	1,289,700	-
[9247]	26/06/04	1,654	1,740	1,650	1,720	+53	+3.18	690,900	-
[9247]	26/06/03	1,665	1,685	1,646	1,667	+20	+1.21	342,100	-
[9247]	26/06/02	1,681	1,689	1,625	1,647	-68	-3.97	542,300	-
[9247]	26/06/01	1,653	1,717	1,622	1,715	+64	+3.88	843,300	-
[9247]	26/05/29	1,549	1,670	1,539	1,651	+99	+6.38	1,085,000	-
[9247]	26/05/28	1,517	1,558	1,505	1,552	+36	+2.37	343,200	-
[9247]	26/05/27	1,563	1,568	1,498	1,516	-47	-3.01	326,800	-
[9247]	26/05/26	1,512	1,567	1,506	1,563	+65	+4.34	479,900	-
[9247]	26/05/25	1,531	1,531	1,469	1,498	-32	-2.09	457,600	-
[9247]	26/05/22	1,509	1,554	1,505	1,530	+27.0	+1.80	381,300	-
[9247]	26/05/21	1,457	1,537	1,453	1,503	+58.0	+4.01	692,200	-
[9247]	26/05/20	1,478	1,504	1,428	1,445	-42.0	-2.82	590,300	-
[9247]	26/05/19	1,456	1,487	1,416	1,487	+32.0	+2.20	914,900	-
[9247]	26/05/18	1,396	1,498	1,386	1,455	-151.0	-9.40	1,622,300	-
[9247]	26/05/15	1,615	1,619	1,580	1,606	-6.0	-0.37	491,500	-
[9247]	26/05/14	1,617	1,627	1,600	1,612	0	+0.00	249,300	-
[9247]	26/05/13	1,620	1,628	1,606	1,612	-6.0	-0.37	316,800	-
[9247]	26/05/12	1,631	1,642	1,608	1,618	-20.0	-1.22	376,100	-
[9247]	26/05/11	1,620	1,660	1,610	1,638	+17.0	+1.05	419,600	-
[9247]	26/05/08	1,606	1,630	1,593	1,621	+15.0	+0.93	485,300	-
[9247]	26/05/07	1,599	1,615	1,586	1,606	+16.0	+1.01	330,100	-
[9247]	26/05/01	1,599	1,605	1,575	1,590	-9.0	-0.56	330,800	-
[9247]	26/04/30	1,612	1,628	1,598	1,599	-42.0	-2.56	400,400	-
[9247]	26/04/28	1,604	1,644	1,596	1,641	+6.0	+0.37	413,800	-
[9247]	26/04/27	1,646	1,650	1,621	1,635	-15	-0.91	268,500	-
[9247]	26/04/24	1,660	1,676	1,628	1,650	-23	-1.37	407,800	-
[9247]	26/04/23	1,654	1,678	1,645	1,673	-1	-0.06	416,300	-
[9247]	26/04/22	1,740	1,747	1,667	1,674	-64	-3.68	420,300	-
[9247]	26/04/21	1,750	1,784	1,730	1,738	+50	+2.96	775,700	-
[9247]	26/04/20	1,707	1,717	1,682	1,688	-2	-0.12	334,000	-
[9247]	26/04/17	1,720	1,725	1,690	1,690	-30	-1.74	502,300	-
[9247]	26/04/16	1,670	1,724	1,662	1,720	+73	+4.43	566,100	-
[9247]	26/04/15	1,654	1,672	1,644	1,647	+2	+0.12	285,800	-
[9247]	26/04/14	1,645	1,657	1,637	1,645	+6	+0.37	248,100	-
[9247]	26/04/13	1,627	1,643	1,619	1,639	-5	-0.30	297,600	-
[9247]	26/04/10	1,655	1,675	1,637	1,644	0	0.00	269,100	-
[9247]	26/04/09	1,641	1,655	1,629	1,644	+5	+0.31	247,300	-
[9247]	26/04/08	1,646	1,654	1,629	1,639	+14	+0.86	301,100	-
[9247]	26/04/07	1,615	1,643	1,611	1,625	+13	+0.81	245,900	-
[9247]	26/04/06	1,608	1,623	1,600	1,612	+20	+1.26	230,200	-
[9247]	26/04/03	1,607	1,617	1,590	1,592	-15	-0.93	216,000	-
[9247]	26/04/02	1,607	1,621	1,594	1,607	0	0.00	338,500	-
[9247]	26/04/01	1,594	1,609	1,583	1,607	+38	+2.42	381,100	-
[9247]	26/03/31	1,584	1,604	1,569	1,569	-15	-0.95	307,100	-
[9247]	26/03/30	1,541	1,585	1,533	1,584	-15	-0.94	469,700	-
[9247]	26/03/27	1,609	1,609	1,583	1,599	0	0.00	381,900	-
[9247]	26/03/26	1,609	1,609	1,584	1,599	-10	-0.62	274,700	-
[9247]	26/03/25	1,612	1,614	1,601	1,609	+31	+1.96	386,300	-
[9247]	26/03/24	1,589	1,589	1,556	1,578	+13	+0.83	291,700	-
[9247]	26/03/23	1,560	1,572	1,535	1,565	-25	-1.57	569,700	-
[9247]	26/03/19	1,623	1,631	1,582	1,590	-30	-1.85	612,500	-
[9247]	26/03/18	1,625	1,627	1,600	1,620	+35	+2.21	310,900	-
[9247]	26/03/17	1,591	1,613	1,581	1,585	-4	-0.25	278,300	-
[9247]	26/03/16	1,589	1,602	1,579	1,589	-17	-1.06	400,900	-
[9247]	26/03/13	1,592	1,627	1,591	1,606	-25	-1.53	441,100	-
[9247]	26/03/12	1,649	1,651	1,606	1,631	-30	-1.81	646,700	-
[9247]	26/03/11	1,680	1,689	1,661	1,661	-5	-0.30	228,200	-
[9247]	26/03/10	1,660	1,675	1,640	1,666	+23	+1.40	407,400	-
[9247]	26/03/09	1,600	1,643	1,589	1,643	-34	-2.03	623,200	-
[9247]	26/03/06	1,687	1,696	1,649	1,677	-10	-0.59	479,700	-
[9247]	26/03/05	1,710	1,713	1,674	1,687	+17	+1.02	432,300	-
[9247]	26/03/04	1,694	1,712	1,653	1,670	-50	-2.91	855,900	-
[9247]	26/03/03	1,771	1,784	1,718	1,720	-51	-2.88	538,000	-
[9247]	26/03/02	1,769	1,791	1,745	1,771	-26	-1.45	459,600	-
[9247]	26/02/27	1,788	1,802	1,773	1,797	+25	+1.41	338,400	-
[9247]	26/02/26	1,811	1,816	1,767	1,772	-20	-1.12	459,500	-
[9247]	26/02/25	1,783	1,815	1,756	1,792	+21	+1.19	836,700	-
[9247]	26/02/24	1,806	1,811	1,751	1,771	-34	-1.88	500,500	-
[9247]	26/02/20	1,821	1,825	1,795	1,805	-30	-1.63	459,500	-
[9247]	26/02/19	1,841	1,864	1,816	1,835	+7	+0.38	549,800	-
[9247]	26/02/18	1,764	1,838	1,754	1,828	+84	+4.82	811,500	-
[9247]	26/02/17	1,739	1,770	1,733	1,744	+9	+0.52	417,700	-
[9247]	26/02/16	1,749	1,760	1,708	1,735	+26	+1.52	580,700	-
[9247]	26/02/13	1,776	1,781	1,700	1,709	-72	-4.04	682,600	-
[9247]	26/02/12	1,771	1,793	1,765	1,781	+18	+1.02	270,700	-
[9247]	26/02/10	1,759	1,771	1,754	1,763	+12	+0.69	198,200	-
[9247]	26/02/09	1,770	1,770	1,743	1,751	+12	+0.69	231,000	-
[9247]	26/02/06	1,733	1,739	1,709	1,739	+6	+0.35	256,400	-
[9247]	26/02/05	1,744	1,765	1,731	1,733	+21	+1.23	322,000	-
[9247]	26/02/04	1,721	1,721	1,707	1,712	0	0.00	165,000	-
[9247]	26/02/03	1,699	1,719	1,695	1,712	+17	+1.00	195,100	-
[9247]	26/02/02	1,710	1,716	1,684	1,695	-19	-1.11	370,500	-
[9247]	26/01/30	1,698	1,715	1,684	1,714	+16	+0.94	283,400	-
[9247]	26/01/29	1,689	1,705	1,668	1,698	-2	-0.12	302,500	-
[9247]	26/01/28	1,712	1,715	1,682	1,700	-30	-1.73	271,400	-
[9247]	26/01/27	1,705	1,739	1,698	1,730	+17	+0.99	218,300	-
[9247]	26/01/26	1,710	1,726	1,685	1,713	-17	-0.98	301,900	-
[9247]	26/01/23	1,750	1,752	1,722	1,730	+8	+0.46	260,900	-
[9247]	26/01/22	1,702	1,734	1,700	1,722	+30	+1.77	310,400	-
[9247]	26/01/21	1,687	1,704	1,679	1,692	-26	-1.51	318,600	-
[9247]	26/01/20	1,724	1,729	1,697	1,718	-6	-0.35	226,800	-
[9247]	26/01/19	1,715	1,728	1,686	1,724	+4	+0.23	362,100	-
[9247]	26/01/16	1,727	1,733	1,683	1,720	-7	-0.41	620,300	-
[9247]	26/01/15	1,696	1,737	1,682	1,727	+34	+2.01	383,000	-
[9247]	26/01/14	1,680	1,713	1,680	1,693	+13	+0.77	493,700	-
[9247]	26/01/13	1,674	1,699	1,652	1,680	+24	+1.45	521,100	-
[9247]	26/01/09	1,657	1,669	1,644	1,656	+9	+0.55	223,100	-
[9247]	26/01/08	1,646	1,657	1,627	1,647	+4	+0.24	221,500	-
[9247]	26/01/07	1,628	1,652	1,616	1,643	+15	+0.92	325,300	-
[9247]	26/01/06	1,610	1,634	1,610	1,628	+19	+1.18	362,700	-
[9247]	26/01/05	1,616	1,620	1,599	1,609	0	0.00	415,400	-
[9247]	25/12/30	1,621	1,629	1,608	1,609	-14	-0.86	297,500	-
[9247]	25/12/29	1,618	1,633	1,610	1,623	+13	+0.81	304,400	-
[9247]	25/12/26	1,609	1,619	1,603	1,610	+2	+0.12	223,800	-
[9247]	25/12/25	1,604	1,619	1,599	1,608	+17	+1.07	275,400	-
[9247]	25/12/24	1,621	1,623	1,591	1,591	-32	-1.97	214,700	-
[9247]	25/12/23	1,600	1,623	1,594	1,623	+28	+1.76	372,900	-
[9247]	25/12/22	1,618	1,618	1,589	1,595	-24	-1.48	407,300	-
[9247]	25/12/19	1,601	1,626	1,601	1,619	+19	+1.19	318,600	-
[9247]	25/12/18	1,609	1,614	1,584	1,600	-27	-1.66	334,900	-
[9247]	25/12/17	1,600	1,630	1,588	1,627	+42	+2.65	378,100	-
[9247]	25/12/16	1,587	1,598	1,567	1,585	-17	-1.06	284,000	-
[9247]	25/12/15	1,584	1,610	1,578	1,602	+28	+1.78	201,400	-
[9247]	25/12/12	1,561	1,578	1,541	1,574	+38	+2.47	241,000	-
[9247]	25/12/11	1,580	1,587	1,535	1,536	-44	-2.78	250,400	-
[9247]	25/12/10	1,583	1,587	1,560	1,580	-18	-1.13	268,100	-
[9247]	25/12/09	1,600	1,610	1,575	1,598	+21	+1.33	326,500	-
[9247]	25/12/08	1,567	1,599	1,561	1,577	+10	+0.64	228,000	-
[9247]	25/12/05	1,545	1,579	1,544	1,567	+27	+1.75	222,800	-
[9247]	25/12/04	1,546	1,546	1,531	1,540	+15	+0.98	253,600	-
[9247]	25/12/03	1,555	1,570	1,524	1,525	-34	-2.18	382,300	-
[9247]	25/12/02	1,632	1,633	1,553	1,559	-73	-4.47	443,100	-
[9247]	25/12/01	1,650	1,650	1,614	1,632	-19	-1.15	302,300	-
[9247]	25/11/28	1,631	1,665	1,626	1,651	+20	+1.23	344,500	-
[9247]	25/11/27	1,611	1,638	1,607	1,631	+31	+1.94	500,500	-
[9247]	25/11/26	1,565	1,600	1,560	1,600	+51	+3.29	333,300	-
[9247]	25/11/25	1,548	1,571	1,546	1,549	+5	+0.32	275,800	-
[9247]	25/11/21	1,503	1,550	1,503	1,544	+43	+2.86	381,000	-
[9247]	25/11/20	1,501	1,520	1,499	1,501	+10	+0.67	256,100	-
[9247]	25/11/19	1,514	1,520	1,486	1,491	-15	-1.00	404,000	-
[9247]	25/11/18	1,495	1,521	1,492	1,506	+22	+1.48	599,500	-
[9247]	25/11/17	1,509	1,537	1,478	1,484	-145	-8.90	1,068,700	-
[9247]	25/11/14	1,630	1,640	1,602	1,629	-4	-0.24	433,700	-
[9247]	25/11/13	1,621	1,635	1,620	1,633	+12	+0.74	228,800	-
[9247]	25/11/12	1,597	1,632	1,590	1,621	+24	+1.50	357,400	-
[9247]	25/11/11	1,580	1,597	1,567	1,597	+28	+1.78	275,600	-
[9247]	25/11/10	1,560	1,576	1,557	1,569	+13	+0.84	203,600	-
[9247]	25/11/07	1,550	1,559	1,540	1,556	+7	+0.45	185,100	-
[9247]	25/11/06	1,558	1,561	1,542	1,549	-4	-0.26	215,600	-
[9247]	25/11/05	1,560	1,566	1,522	1,553	-9	-0.58	320,500	-
[9247]	25/11/04	1,549	1,586	1,542	1,562	+14	+0.90	421,300	-
[9247]	25/10/31	1,564	1,564	1,541	1,548	-6	-0.39	225,500	-
[9247]	25/10/30	1,541	1,560	1,534	1,554	+27	+1.77	226,000	-
[9247]	25/10/29	1,560	1,564	1,526	1,527	-26	-1.67	268,600	-
[9247]	25/10/28	1,608	1,608	1,551	1,553	-57	-3.54	311,600	-
[9247]	25/10/27	1,612	1,616	1,603	1,610	+20	+1.26	222,600	-
[9247]	25/10/24	1,593	1,608	1,586	1,590	-16	-1.00	262,300	-
[9247]	25/10/23	1,577	1,606	1,567	1,606	+39	+2.49	335,100	-
[9247]	25/10/22	1,555	1,572	1,550	1,567	+9	+0.58	200,300	-
[9247]	25/10/21	1,565	1,572	1,558	1,558	+2	+0.13	200,600	-
[9247]	25/10/20	1,546	1,565	1,536	1,556	+30	+1.97	299,500	-
[9247]	25/10/17	1,516	1,528	1,508	1,526	+9	+0.59	187,000	-
[9247]	25/10/16	1,526	1,532	1,510	1,517	-6	-0.39	157,600	-
[9247]	25/10/15	1,499	1,529	1,499	1,523	+35	+2.35	181,500	-
[9247]	25/10/14	1,490	1,512	1,482	1,488	-28	-1.85	331,900	-
[9247]	25/10/10	1,545	1,556	1,514	1,516	-41	-2.63	216,700	-
[9247]	25/10/09	1,555	1,580	1,547	1,557	+51	+3.39	416,100	-
[9247]	25/10/08	1,527	1,535	1,506	1,506	-21	-1.38	181,800	-
[9247]	25/10/07	1,524	1,544	1,524	1,527	+4	+0.26	185,400	-
[9247]	25/10/06	1,530	1,530	1,507	1,523	+26	+1.74	215,600	-
[9247]	25/10/03	1,477	1,497	1,475	1,497	+20	+1.35	229,200	-
[9247]	25/10/02	1,491	1,497	1,464	1,477	-13	-0.87	231,900	-
[9247]	25/10/01	1,550	1,553	1,490	1,490	-65	-4.18	311,000	-
[9247]	25/09/30	1,561	1,567	1,547	1,555	-12	-0.77	212,900	-
[9247]	25/09/29	1,561	1,574	1,552	1,567	-13	-0.82	150,800	-
[9247]	25/09/26	1,562	1,580	1,561	1,580	+8	+0.51	181,800	-
[9247]	25/09/25	1,574	1,575	1,561	1,572	-1	-0.06	224,900	-
[9247]	25/09/24	1,565	1,575	1,551	1,573	+10	+0.64	203,900	-
[9247]	25/09/22	1,569	1,580	1,559	1,563	-7	-0.45	170,400	-
[9247]	25/09/19	1,565	1,577	1,547	1,570	+5	+0.32	334,500	-
[9247]	25/09/18	1,564	1,567	1,552	1,565	+1	+0.06	174,500	-
[9247]	25/09/17	1,572	1,574	1,557	1,564	-22	-1.39	182,200	-
[9247]	25/09/16	1,575	1,591	1,573	1,586	+11	+0.70	133,900	-
[9247]	25/09/12	1,590	1,596	1,573	1,575	-13	-0.82	207,900	-
[9247]	25/09/11	1,610	1,610	1,576	1,588	-26	-1.61	282,400	-
[9247]	25/09/10	1,602	1,620	1,595	1,614	+12	+0.75	232,000	-
[9247]	25/09/09	1,602	1,615	1,598	1,602	-1	-0.06	316,300	-
[9247]	25/09/08	1,614	1,614	1,591	1,603	+3	+0.19	213,700	-
[9247]	25/09/05	1,591	1,600	1,581	1,600	+10	+0.63	146,600	-