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
[9248]	26/10/29	1,510	1,526	1,503	1,526	+16.0	+1.06	109,400	13,599,204,352
[9248]	26/10/28	1,525	1,532	1,510	1,510	-28.0	-1.82	46,900	13,456,617,472
[9248]	26/10/27	1,556	1,557	1,533	1,538	-8.0	-0.52	27,400	13,706,143,744
[9248]	26/10/26	1,549	1,552	1,530	1,546	+7.0	+0.45	25,400	13,777,436,672
[9248]	26/10/23	1,555	1,555	1,536	1,539	-16.0	-1.03	30,300	13,716,520,960
[9248]	26/10/22	1,542	1,566	1,542	1,555	+1.0	+0.06	26,300	13,859,122,176
[9248]	26/10/21	1,554	1,555	1,539	1,554	+17.0	+1.11	18,000	13,850,210,304
[9248]	26/10/20	1,546	1,557	1,537	1,537	-20.0	-1.28	19,400	13,698,695,168
[9248]	26/10/19	1,521	1,570	1,521	1,557	-3.0	-0.19	24,500	13,876,947,968
[9248]	26/10/16	1,526	1,560	1,526	1,560	+35.0	+2.30	25,200	13,903,685,632
[9248]	26/10/15	1,521	1,540	1,512	1,525	-12.0	-0.78	24,800	13,591,743,488
[9248]	26/10/14	1,546	1,554	1,533	1,537	-21.0	-1.35	17,700	13,698,695,168
[9248]	26/10/13	1,554	1,568	1,540	1,558	+13.0	+0.84	28,200	13,885,860,864
[9248]	26/10/09	1,531	1,600	1,528	1,545	+14.0	+0.91	33,800	13,769,996,288
[9248]	26/10/08	1,545	1,545	1,522	1,531	-20.0	-1.29	31,300	13,645,219,840
[9248]	26/10/07	1,552	1,564	1,551	1,551	-9.0	-0.58	18,200	13,823,471,616
[9248]	26/10/06	1,552	1,568	1,552	1,560	-6.0	-0.38	15,800	13,903,685,632
[9248]	26/10/05	1,563	1,573	1,554	1,566	-6.0	-0.38	16,300	13,957,160,960
[9248]	26/10/02	1,603	1,603	1,571	1,572	-44.0	-2.72	25,400	14,010,637,312
[9248]	26/10/01	1,601	1,619	1,590	1,616	-2.0	-0.12	16,900	14,402,792,448
[9248]	26/09/30	1,593	1,620	1,592	1,618	+14.0	+0.87	28,000	14,420,617,216
[9248]	26/09/29	1,622	1,622	1,604	1,604	-75.0	-4.47	32,100	14,295,840,768
[9248]	26/09/28	1,683	1,687	1,668	1,679	-5.0	-0.30	25,200	14,964,287,488
[9248]	26/09/25	1,688	1,693	1,677	1,684	+3.0	+0.18	29,000	15,008,849,920
[9248]	26/09/24	1,685	1,692	1,670	1,681	-4.0	-0.24	19,900	14,982,112,256
[9248]	26/09/18	1,682	1,686	1,670	1,685	-7.0	-0.41	21,900	15,017,762,816
[9248]	26/09/17	1,680	1,694	1,680	1,692	+11.0	+0.65	17,200	15,080,151,040
[9248]	26/09/16	1,694	1,705	1,680	1,681	-18.0	-1.06	19,000	14,982,112,256
[9248]	26/09/15	1,708	1,708	1,685	1,699	+11.0	+0.65	94,400	15,106,152,448
[9248]	26/09/14	1,679	1,689	1,672	1,688	+38.0	+2.30	59,100	15,008,349,184
[9248]	26/09/11	1,641	1,667	1,636	1,650	-4.0	-0.24	69,800	14,670,483,456
[9248]	26/09/10	1,658	1,663	1,643	1,654	-1.0	-0.06	47,200	14,706,048,000
[9248]	26/09/09	1,661	1,666	1,640	1,655	-15.0	-0.90	15,000	14,714,939,392
[9248]	26/09/08	1,688	1,688	1,670	1,670	-13.0	-0.77	15,400	14,848,307,200
[9248]	26/09/07	1,703	1,708	1,680	1,683	-29.0	-1.69	12,700	14,963,893,248
[9248]	26/09/04	1,718	1,718	1,693	1,712	+16.0	+0.94	11,800	15,221,737,472
[9248]	26/09/03	1,715	1,726	1,695	1,696	-19.0	-1.11	17,900	15,079,478,272
[9248]	26/09/02	1,748	1,750	1,715	1,715	-33.0	-1.89	22,000	15,248,411,648
[9248]	26/09/01	1,780	1,799	1,740	1,748	+6.0	+0.34	37,400	15,541,821,440
[9248]	26/08/31	1,742	1,749	1,724	1,742	-11.0	-0.63	13,400	15,488,474,112
[9248]	26/08/28	1,746	1,760	1,734	1,753	+1.0	+0.06	23,400	15,586,277,376
[9248]	26/08/27	1,750	1,752	1,736	1,752	+2.0	+0.11	15,400	15,577,385,984
[9248]	26/08/26	1,739	1,750	1,724	1,750	+30.0	+1.74	18,300	15,559,603,200
[9248]	26/08/25	1,739	1,740	1,720	1,720	-14.0	-0.81	13,300	15,292,867,584
[9248]	26/08/24	1,700	1,740	1,695	1,734	+30.0	+1.76	29,200	15,417,344,000
[9248]	26/08/21	1,691	1,707	1,675	1,704	+8.0	+0.47	12,400	15,150,608,384
[9248]	26/08/20	1,682	1,698	1,670	1,696	+30.0	+1.80	17,200	15,079,478,272
[9248]	26/08/19	1,682	1,682	1,652	1,666	-16.0	-0.95	12,500	14,812,742,656
[9248]	26/08/18	1,682	1,690	1,659	1,682	-18.0	-1.06	19,100	14,955,001,856
[9248]	26/08/17	1,689	1,716	1,665	1,700	+22	+1.31	35,000	-
[9248]	26/08/14	1,642	1,680	1,642	1,678	+24	+1.45	23,700	-
[9248]	26/08/13	1,609	1,654	1,609	1,654	+34	+2.10	18,700	-
[9248]	26/08/12	1,600	1,622	1,595	1,620	+26	+1.63	15,100	-
[9248]	26/08/10	1,573	1,599	1,565	1,594	+30	+1.92	13,600	-
[9248]	26/08/07	1,558	1,576	1,558	1,564	+4	+0.26	10,600	-
[9248]	26/08/06	1,560	1,578	1,559	1,560	-5	-0.32	8,900	-
[9248]	26/08/05	1,557	1,588	1,557	1,565	+8	+0.51	8,900	-
[9248]	26/08/04	1,554	1,577	1,551	1,557	+4	+0.26	12,300	-
[9248]	26/08/03	1,561	1,577	1,545	1,553	-12	-0.77	14,900	-
[9248]	26/07/31	1,578	1,583	1,562	1,565	-22	-1.39	7,300	-
[9248]	26/07/30	1,576	1,601	1,574	1,587	-7	-0.44	15,900	-
[9248]	26/07/29	1,592	1,594	1,565	1,594	+24	+1.53	17,700	-
[9248]	26/07/28	1,582	1,591	1,570	1,570	-12	-0.76	11,600	-
[9248]	26/07/27	1,565	1,608	1,565	1,582	+31	+2.00	13,600	-
[9248]	26/07/24	1,605	1,605	1,551	1,551	-41	-2.58	7,300	-
[9248]	26/07/23	1,589	1,620	1,576	1,592	+16	+1.02	13,500	-
[9248]	26/07/22	1,563	1,595	1,562	1,576	+12	+0.77	12,700	-
[9248]	26/07/21	1,564	1,586	1,536	1,564	+21	+1.36	10,700	-
[9248]	26/07/17	1,533	1,554	1,529	1,543	+3	+0.19	13,600	-
[9248]	26/07/16	1,552	1,552	1,539	1,540	-3	-0.19	4,500	-
[9248]	26/07/15	1,549	1,558	1,535	1,543	0	0.00	10,900	-
[9248]	26/07/14	1,539	1,560	1,533	1,543	+4	+0.26	5,800	-
[9248]	26/07/13	1,533	1,550	1,520	1,539	+9	+0.59	7,600	-
[9248]	26/07/10	1,550	1,566	1,530	1,530	-10	-0.65	9,400	-
[9248]	26/07/09	1,569	1,600	1,540	1,540	-2	-0.13	11,200	-
[9248]	26/07/08	1,566	1,566	1,542	1,542	-24	-1.53	5,200	-
[9248]	26/07/07	1,583	1,595	1,564	1,566	+6	+0.38	6,200	-
[9248]	26/07/06	1,578	1,581	1,560	1,560	+9	+0.58	4,600	-
[9248]	26/07/03	1,535	1,575	1,535	1,551	+3	+0.19	5,100	-
[9248]	26/07/02	1,563	1,571	1,534	1,548	+16	+1.04	12,800	-
[9248]	26/07/01	1,549	1,566	1,531	1,532	0	0.00	7,900	-
[9248]	26/06/30	1,561	1,561	1,513	1,532	-29	-1.86	22,800	-
[9248]	26/06/29	1,587	1,602	1,560	1,561	+7	+0.45	17,100	-
[9248]	26/06/26	1,541	1,567	1,540	1,554	+8	+0.52	7,600	-
[9248]	26/06/25	1,535	1,553	1,531	1,546	+4	+0.26	5,100	-
[9248]	26/06/24	1,565	1,574	1,542	1,542	+2	+0.13	4,400	-
[9248]	26/06/23	1,579	1,579	1,540	1,540	-20	-1.28	6,200	-
[9248]	26/06/22	1,541	1,571	1,540	1,560	-5	-0.32	9,100	-
[9248]	26/06/19	1,591	1,591	1,560	1,565	-27	-1.70	12,600	-
[9248]	26/06/18	1,579	1,593	1,569	1,592	+29	+1.86	9,800	-
[9248]	26/06/17	1,524	1,579	1,515	1,563	+39	+2.56	13,900	-
[9248]	26/06/16	1,528	1,535	1,509	1,524	-4	-0.26	12,000	-
[9248]	26/06/15	1,526	1,549	1,526	1,528	0	0.00	10,600	-
[9248]	26/06/12	1,532	1,532	1,512	1,528	+8	+0.53	11,200	-
[9248]	26/06/11	1,532	1,532	1,501	1,520	-14	-0.91	40,100	-
[9248]	26/06/10	1,544	1,545	1,524	1,534	+30	+1.99	73,900	-
[9248]	26/06/09	1,508	1,516	1,499	1,504	-4	-0.27	59,800	-
[9248]	26/06/08	1,529	1,537	1,502	1,508	-21	-1.37	13,200	-
[9248]	26/06/05	1,506	1,545	1,506	1,529	+32	+2.14	6,800	-
[9248]	26/06/04	1,498	1,508	1,497	1,497	-13	-0.86	8,200	-
[9248]	26/06/03	1,491	1,513	1,478	1,510	+10	+0.67	13,900	-
[9248]	26/06/02	1,505	1,510	1,486	1,500	-13	-0.86	16,600	-
[9248]	26/06/01	1,531	1,534	1,501	1,513	-22	-1.43	19,700	-
[9248]	26/05/29	1,532	1,552	1,531	1,535	+2	+0.13	10,100	-
[9248]	26/05/28	1,524	1,537	1,514	1,533	-1	-0.07	16,500	-
[9248]	26/05/27	1,532	1,538	1,519	1,534	+25	+1.66	15,000	-
[9248]	26/05/26	1,484	1,518	1,481	1,509	+28	+1.89	22,300	-
[9248]	26/05/25	1,500	1,509	1,481	1,481	-33	-2.18	25,700	-
[9248]	26/05/22	1,530	1,535	1,506	1,514	+4.0	+0.26	15,500	-
[9248]	26/05/21	1,520	1,549	1,509	1,510	-4.0	-0.26	15,400	-
[9248]	26/05/20	1,547	1,547	1,504	1,514	-33.0	-2.13	17,400	-
[9248]	26/05/19	1,551	1,565	1,547	1,547	-1.0	-0.06	9,300	-
[9248]	26/05/18	1,599	1,605	1,548	1,548	-51.0	-3.19	23,300	-
[9248]	26/05/15	1,616	1,634	1,580	1,599	+38.0	+2.43	25,900	-
[9248]	26/05/14	1,577	1,577	1,557	1,561	-16.0	-1.01	13,700	-
[9248]	26/05/13	1,571	1,597	1,571	1,577	+6.0	+0.38	8,200	-
[9248]	26/05/12	1,552	1,590	1,552	1,571	+19.0	+1.22	10,700	-
[9248]	26/05/11	1,552	1,573	1,552	1,552	+2.0	+0.13	11,800	-
[9248]	26/05/08	1,550	1,573	1,550	1,550	-2.0	-0.13	15,500	-
[9248]	26/05/07	1,549	1,587	1,549	1,552	+3.0	+0.19	12,500	-
[9248]	26/05/01	1,555	1,559	1,537	1,549	+3.0	+0.19	11,500	-
[9248]	26/04/30	1,540	1,557	1,537	1,546	0	+0.00	24,300	-
[9248]	26/04/28	1,577	1,584	1,546	1,546	-14.0	-0.90	71,300	-
[9248]	26/04/27	1,557	1,577	1,557	1,560	+3	+0.19	9,700	-
[9248]	26/04/24	1,560	1,575	1,555	1,557	-3	-0.19	13,000	-
[9248]	26/04/23	1,592	1,592	1,560	1,560	-32	-2.01	9,300	-
[9248]	26/04/22	1,612	1,612	1,588	1,592	-9	-0.56	8,800	-
[9248]	26/04/21	1,613	1,621	1,600	1,601	-12	-0.74	11,400	-
[9248]	26/04/20	1,590	1,613	1,590	1,613	+9	+0.56	10,800	-
[9248]	26/04/17	1,582	1,610	1,582	1,604	+3	+0.19	9,500	-
[9248]	26/04/16	1,594	1,601	1,580	1,601	+23	+1.46	11,400	-
[9248]	26/04/15	1,555	1,585	1,555	1,578	+23	+1.48	11,000	-
[9248]	26/04/14	1,571	1,583	1,546	1,555	-16	-1.02	8,700	-
[9248]	26/04/13	1,597	1,597	1,557	1,571	-9	-0.57	14,100	-
[9248]	26/04/10	1,588	1,605	1,566	1,580	+3	+0.19	16,800	-
[9248]	26/04/09	1,598	1,608	1,571	1,577	-17	-1.07	15,400	-
[9248]	26/04/08	1,556	1,594	1,550	1,594	+68	+4.46	29,000	-
[9248]	26/04/07	1,514	1,541	1,514	1,526	+4	+0.26	13,000	-
[9248]	26/04/06	1,523	1,529	1,518	1,522	+11	+0.73	7,900	-
[9248]	26/04/03	1,508	1,523	1,505	1,511	+1	+0.07	9,600	-
[9248]	26/04/02	1,535	1,547	1,508	1,510	-23	-1.50	16,800	-
[9248]	26/04/01	1,525	1,536	1,517	1,533	+38	+2.54	8,600	-
[9248]	26/03/31	1,481	1,506	1,480	1,495	+6	+0.40	10,700	-
[9248]	26/03/30	1,501	1,501	1,480	1,489	-49	-3.19	22,000	-
[9248]	26/03/27	1,509	1,540	1,509	1,538	+18	+1.18	20,400	-
[9248]	26/03/26	1,528	1,528	1,500	1,520	-8	-0.52	11,400	-
[9248]	26/03/25	1,502	1,528	1,502	1,528	+38	+2.55	14,600	-
[9248]	26/03/24	1,479	1,500	1,475	1,490	+35	+2.41	17,500	-
[9248]	26/03/23	1,498	1,498	1,455	1,455	-40	-2.68	26,000	-
[9248]	26/03/19	1,506	1,518	1,495	1,495	-29	-1.90	23,600	-
[9248]	26/03/18	1,512	1,535	1,507	1,524	+18	+1.20	16,000	-
[9248]	26/03/17	1,514	1,530	1,506	1,506	-6	-0.40	13,900	-
[9248]	26/03/16	1,504	1,528	1,504	1,512	+5	+0.33	9,400	-
[9248]	26/03/13	1,500	1,524	1,500	1,507	-11	-0.72	17,200	-
[9248]	26/03/12	1,528	1,528	1,506	1,518	-23	-1.49	28,900	-
[9248]	26/03/11	1,537	1,556	1,537	1,541	-1	-0.06	21,500	-
[9248]	26/03/10	1,540	1,559	1,528	1,542	+34	+2.25	17,600	-
[9248]	26/03/09	1,505	1,521	1,484	1,508	-37	-2.39	44,700	-
[9248]	26/03/06	1,532	1,556	1,525	1,545	-14	-0.90	17,900	-
[9248]	26/03/05	1,535	1,572	1,535	1,559	+36	+2.36	18,900	-
[9248]	26/03/04	1,559	1,577	1,520	1,523	-56	-3.55	54,700	-
[9248]	26/03/03	1,613	1,621	1,579	1,579	-44	-2.71	24,800	-
[9248]	26/03/02	1,646	1,652	1,616	1,623	-46	-2.76	21,300	-
[9248]	26/02/27	1,639	1,672	1,630	1,669	+30	+1.83	14,500	-
[9248]	26/02/26	1,650	1,652	1,633	1,639	-13	-0.79	14,300	-
[9248]	26/02/25	1,636	1,655	1,622	1,652	+7	+0.43	18,800	-
[9248]	26/02/24	1,632	1,667	1,617	1,645	+30	+1.86	28,000	-
[9248]	26/02/20	1,615	1,622	1,605	1,615	-8	-0.49	15,100	-
[9248]	26/02/19	1,629	1,630	1,600	1,623	+11	+0.68	9,900	-
[9248]	26/02/18	1,612	1,636	1,610	1,612	0	0.00	11,400	-
[9248]	26/02/17	1,643	1,643	1,611	1,612	-16	-0.98	20,300	-
[9248]	26/02/16	1,637	1,649	1,609	1,628	+54	+3.43	23,600	-
[9248]	26/02/13	1,620	1,623	1,574	1,574	-46	-2.84	18,400	-
[9248]	26/02/12	1,622	1,630	1,615	1,620	+10	+0.62	10,700	-
[9248]	26/02/10	1,579	1,623	1,579	1,610	+31	+1.96	17,700	-
[9248]	26/02/09	1,574	1,596	1,562	1,579	+31	+2.00	26,300	-
[9248]	26/02/06	1,562	1,562	1,541	1,548	-14	-0.90	10,600	-
[9248]	26/02/05	1,550	1,571	1,545	1,562	+22	+1.43	9,600	-
[9248]	26/02/04	1,533	1,554	1,533	1,540	-2	-0.13	10,900	-
[9248]	26/02/03	1,535	1,547	1,535	1,542	+10	+0.65	10,800	-
[9248]	26/02/02	1,535	1,561	1,532	1,532	-3	-0.20	14,200	-
[9248]	26/01/30	1,548	1,550	1,530	1,535	+7	+0.46	22,800	-
[9248]	26/01/29	1,539	1,539	1,517	1,528	-12	-0.78	26,500	-
[9248]	26/01/28	1,565	1,565	1,540	1,540	-28	-1.79	20,100	-
[9248]	26/01/27	1,582	1,586	1,567	1,568	-15	-0.95	21,000	-
[9248]	26/01/26	1,615	1,615	1,583	1,583	-40	-2.46	23,900	-
[9248]	26/01/23	1,625	1,640	1,612	1,623	-2	-0.12	23,500	-
[9248]	26/01/22	1,612	1,634	1,612	1,625	+14	+0.87	12,900	-
[9248]	26/01/21	1,616	1,616	1,604	1,611	-16	-0.98	12,100	-
[9248]	26/01/20	1,661	1,664	1,627	1,627	-32	-1.93	11,900	-
[9248]	26/01/19	1,693	1,693	1,658	1,659	-26	-1.54	9,900	-
[9248]	26/01/16	1,678	1,685	1,664	1,685	+6	+0.36	13,700	-
[9248]	26/01/15	1,643	1,680	1,643	1,679	+16	+0.96	11,600	-
[9248]	26/01/14	1,653	1,668	1,652	1,663	+19	+1.16	11,700	-
[9248]	26/01/13	1,687	1,687	1,633	1,644	-9	-0.54	20,400	-
[9248]	26/01/09	1,655	1,664	1,645	1,653	-11	-0.66	16,000	-
[9248]	26/01/08	1,667	1,690	1,664	1,664	+12	+0.73	20,600	-
[9248]	26/01/07	1,629	1,676	1,629	1,652	+11	+0.67	16,800	-
[9248]	26/01/06	1,631	1,641	1,621	1,641	+29	+1.80	22,100	-
[9248]	26/01/05	1,615	1,642	1,612	1,612	-3	-0.19	9,400	-
[9248]	25/12/30	1,635	1,635	1,611	1,615	-5	-0.31	11,800	-
[9248]	25/12/29	1,631	1,643	1,620	1,620	-10	-0.61	14,700	-
[9248]	25/12/26	1,608	1,645	1,608	1,630	+23	+1.43	14,500	-
[9248]	25/12/25	1,606	1,627	1,604	1,607	+4	+0.25	20,100	-
[9248]	25/12/24	1,605	1,619	1,596	1,603	+7	+0.44	10,900	-
[9248]	25/12/23	1,603	1,612	1,596	1,596	+11	+0.69	33,700	-
[9248]	25/12/22	1,617	1,617	1,582	1,585	-11	-0.69	16,300	-
[9248]	25/12/19	1,601	1,611	1,596	1,596	-5	-0.31	12,800	-
[9248]	25/12/18	1,599	1,616	1,599	1,601	-1	-0.06	11,500	-
[9248]	25/12/17	1,619	1,619	1,597	1,602	-4	-0.25	6,400	-
[9248]	25/12/16	1,634	1,634	1,603	1,606	-22	-1.35	9,200	-
[9248]	25/12/15	1,619	1,628	1,619	1,628	+16	+0.99	3,300	-
[9248]	25/12/12	1,612	1,616	1,598	1,612	+22	+1.38	22,300	-
[9248]	25/12/11	1,616	1,618	1,590	1,590	-18	-1.12	10,400	-
[9248]	25/12/10	1,617	1,629	1,608	1,608	-14	-0.86	14,900	-
[9248]	25/12/09	1,613	1,638	1,613	1,622	-4	-0.25	9,800	-
[9248]	25/12/08	1,621	1,626	1,582	1,626	+11	+0.68	18,200	-
[9248]	25/12/05	1,617	1,627	1,602	1,615	-2	-0.12	13,700	-
[9248]	25/12/04	1,606	1,642	1,605	1,617	+7	+0.43	18,200	-
[9248]	25/12/03	1,630	1,630	1,610	1,610	-29	-1.77	19,100	-
[9248]	25/12/02	1,652	1,652	1,639	1,639	-15	-0.91	12,800	-
[9248]	25/12/01	1,668	1,680	1,652	1,654	-14	-0.84	10,700	-
[9248]	25/11/28	1,689	1,689	1,666	1,668	-4	-0.24	8,500	-
[9248]	25/11/27	1,662	1,685	1,658	1,672	-15	-0.89	15,900	-
[9248]	25/11/26	1,649	1,687	1,649	1,687	+38	+2.30	18,600	-
[9248]	25/11/25	1,660	1,660	1,615	1,649	-11	-0.66	9,800	-
[9248]	25/11/21	1,619	1,660	1,611	1,660	+41	+2.53	9,200	-
[9248]	25/11/20	1,580	1,620	1,570	1,619	+46	+2.92	14,500	-
[9248]	25/11/19	1,568	1,574	1,560	1,573	+3	+0.19	8,600	-
[9248]	25/11/18	1,584	1,584	1,561	1,570	+1	+0.06	10,600	-
[9248]	25/11/17	1,628	1,628	1,562	1,569	-48	-2.97	16,000	-
[9248]	25/11/14	1,643	1,643	1,616	1,617	-24	-1.46	7,500	-
[9248]	25/11/13	1,648	1,662	1,600	1,641	+8	+0.49	12,900	-
[9248]	25/11/12	1,599	1,650	1,599	1,633	+38	+2.38	12,500	-
[9248]	25/11/11	1,623	1,623	1,595	1,595	-23	-1.42	11,500	-
[9248]	25/11/10	1,598	1,625	1,598	1,618	+20	+1.25	4,200	-
[9248]	25/11/07	1,561	1,612	1,561	1,598	+22	+1.40	7,300	-
[9248]	25/11/06	1,553	1,605	1,553	1,576	+21	+1.35	7,700	-
[9248]	25/11/05	1,601	1,623	1,531	1,555	-50	-3.12	14,700	-
[9248]	25/11/04	1,598	1,644	1,590	1,605	0	0.00	12,900	-
[9248]	25/10/31	1,615	1,622	1,591	1,605	-7	-0.43	17,300	-
[9248]	25/10/30	1,640	1,666	1,612	1,612	-28	-1.71	15,800	-
[9248]	25/10/29	1,660	1,674	1,640	1,640	-17	-1.03	9,300	-
[9248]	25/10/28	1,718	1,718	1,651	1,657	-32	-1.89	14,900	-
[9248]	25/10/27	1,658	1,693	1,658	1,689	+34	+2.05	6,500	-
[9248]	25/10/24	1,658	1,665	1,645	1,655	-6	-0.36	4,100	-
[9248]	25/10/23	1,658	1,681	1,654	1,661	-13	-0.78	5,200	-
[9248]	25/10/22	1,635	1,676	1,635	1,674	+29	+1.76	4,600	-
[9248]	25/10/21	1,649	1,675	1,645	1,645	-4	-0.24	4,900	-
[9248]	25/10/20	1,645	1,649	1,632	1,649	+27	+1.66	2,900	-
[9248]	25/10/17	1,635	1,635	1,613	1,622	-15	-0.92	4,500	-
[9248]	25/10/16	1,654	1,667	1,636	1,637	-27	-1.62	5,400	-
[9248]	25/10/15	1,637	1,664	1,620	1,664	+27	+1.65	14,500	-
[9248]	25/10/14	1,650	1,652	1,620	1,637	-32	-1.92	10,200	-
[9248]	25/10/10	1,696	1,703	1,660	1,669	-46	-2.68	12,200	-
[9248]	25/10/09	1,698	1,716	1,683	1,715	+15	+0.88	5,900	-
[9248]	25/10/08	1,710	1,728	1,699	1,700	-9	-0.53	6,200	-
[9248]	25/10/07	1,740	1,745	1,708	1,709	-22	-1.27	8,500	-
[9248]	25/10/06	1,675	1,737	1,675	1,731	+65	+3.90	12,900	-
[9248]	25/10/03	1,666	1,679	1,640	1,666	0	0.00	26,500	-
[9248]	25/10/02	1,681	1,711	1,666	1,666	-15	-0.89	9,000	-
[9248]	25/10/01	1,732	1,733	1,681	1,681	-52	-3.00	14,300	-
[9248]	25/09/30	1,742	1,745	1,684	1,733	-11	-0.63	16,700	-
[9248]	25/09/29	1,810	1,810	1,744	1,744	-113	-6.09	25,100	-
[9248]	25/09/26	1,868	1,868	1,846	1,857	-23	-1.22	22,200	-
[9248]	25/09/25	1,880	1,885	1,870	1,880	+8	+0.43	19,500	-
[9248]	25/09/24	1,877	1,878	1,856	1,872	-5	-0.27	10,500	-
[9248]	25/09/22	1,865	1,887	1,863	1,877	+16	+0.86	12,900	-
[9248]	25/09/19	1,887	1,900	1,856	1,861	-24	-1.27	15,100	-
[9248]	25/09/18	1,874	1,886	1,870	1,885	+14	+0.75	10,300	-
[9248]	25/09/17	1,880	1,889	1,863	1,871	-17	-0.90	13,300	-
[9248]	25/09/16	1,889	1,889	1,869	1,888	+8	+0.43	9,800	-
[9248]	25/09/12	1,887	1,888	1,861	1,880	+5	+0.27	18,200	-
[9248]	25/09/11	1,864	1,875	1,854	1,875	+17	+0.91	12,300	-
[9248]	25/09/10	1,858	1,862	1,844	1,858	+12	+0.65	12,100	-
[9248]	25/09/09	1,841	1,859	1,830	1,846	+12	+0.65	14,600	-
[9248]	25/09/08	1,840	1,840	1,816	1,834	+14	+0.77	10,200	-
[9248]	25/09/05	1,824	1,844	1,820	1,820	-13	-0.71	12,100	-