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
[9308]	26/10/29	2,228	2,371	2,209	2,360	+104.0	+4.61	824,800	59,428,265,984
[9308]	26/10/28	2,312	2,330	2,252	2,256	-51.0	-2.21	240,600	56,809,390,080
[9308]	26/10/27	2,227	2,327	2,225	2,307	+185.0	+8.72	249,200	58,093,645,824
[9308]	26/10/26	2,137	2,146	2,090	2,122	-15.0	-0.70	89,500	53,435,076,608
[9308]	26/10/23	2,265	2,265	2,100	2,137	-128.0	-5.65	109,400	53,812,797,440
[9308]	26/10/22	2,141	2,267	2,141	2,265	+124.0	+5.79	144,800	57,036,025,856
[9308]	26/10/21	2,168	2,170	2,055	2,141	-8.0	-0.37	139,700	53,913,522,176
[9308]	26/10/20	2,287	2,309	2,141	2,149	-151.0	-6.57	144,100	54,114,975,744
[9308]	26/10/19	2,267	2,322	2,256	2,300	+13.0	+0.57	101,800	57,917,374,464
[9308]	26/10/16	2,210	2,287	2,203	2,287	+57.0	+2.56	89,900	57,590,018,048
[9308]	26/10/15	2,267	2,302	2,225	2,230	-54.0	-2.36	178,500	56,154,673,152
[9308]	26/10/14	2,367	2,380	2,269	2,284	-63.0	-2.68	129,400	57,514,471,424
[9308]	26/10/13	2,260	2,374	2,260	2,347	+99.0	+4.40	142,900	59,100,905,472
[9308]	26/10/09	2,194	2,268	2,194	2,248	+57.0	+2.60	106,300	56,607,940,608
[9308]	26/10/08	2,216	2,237	2,151	2,191	-49.0	-2.19	166,000	55,172,595,712
[9308]	26/10/07	2,280	2,293	2,222	2,240	-43.0	-1.88	115,500	56,406,487,040
[9308]	26/10/06	2,200	2,298	2,200	2,283	+83.0	+3.77	181,700	57,489,293,312
[9308]	26/10/05	2,110	2,200	2,100	2,200	+75.0	+3.53	236,800	55,399,231,488
[9308]	26/10/02	2,273	2,273	2,106	2,125	-153.0	-6.72	282,300	53,510,619,136
[9308]	26/10/01	2,451	2,479	2,211	2,278	-201.0	-8.11	287,100	57,363,382,272
[9308]	26/09/30	2,440	2,479	2,410	2,479	+16.0	+0.65	168,100	62,424,858,624
[9308]	26/09/29	2,449	2,488	2,431	2,463	+25.0	+1.03	180,600	62,021,955,584
[9308]	26/09/28	2,430	2,453	2,400	2,438	+10.0	+0.41	149,900	61,392,420,864
[9308]	26/09/25	2,363	2,429	2,350	2,428	+73.0	+3.10	230,200	61,140,602,880
[9308]	26/09/24	2,341	2,375	2,292	2,355	-7.0	-0.30	211,400	59,302,359,040
[9308]	26/09/18	2,355	2,388	2,342	2,362	+12.0	+0.51	221,500	59,478,626,304
[9308]	26/09/17	2,250	2,350	2,216	2,350	+118.0	+5.29	397,600	59,176,448,000
[9308]	26/09/16	2,166	2,237	2,153	2,232	+83.0	+3.86	325,000	56,205,037,568
[9308]	26/09/15	2,150	2,165	2,134	2,149	+7.0	+0.33	74,100	54,114,975,744
[9308]	26/09/14	2,046	2,162	2,046	2,142	+46.0	+2.19	101,500	53,938,704,384
[9308]	26/09/11	2,089	2,116	2,068	2,096	-4.0	-0.19	99,000	52,780,355,584
[9308]	26/09/10	2,036	2,108	2,036	2,100	+63.0	+3.09	122,300	52,881,084,416
[9308]	26/09/09	2,028	2,053	1,999	2,037	+3.0	+0.15	76,800	51,294,650,368
[9308]	26/09/08	2,050	2,056	2,028	2,034	-52.0	-2.49	60,300	51,219,107,840
[9308]	26/09/07	2,083	2,098	2,053	2,086	+5.0	+0.24	62,100	52,528,541,696
[9308]	26/09/04	2,118	2,118	2,072	2,081	-23.0	-1.09	69,600	52,402,634,752
[9308]	26/09/03	2,123	2,143	2,104	2,104	-30.0	-1.41	84,100	52,981,809,152
[9308]	26/09/02	2,159	2,162	2,108	2,134	-36.0	-1.66	85,900	53,737,250,816
[9308]	26/09/01	2,146	2,180	2,146	2,170	0	+0.00	100,800	54,643,785,728
[9308]	26/08/31	2,130	2,170	2,119	2,170	+35.0	+1.64	125,400	54,643,785,728
[9308]	26/08/28	2,102	2,149	2,100	2,135	+33.0	+1.57	99,600	53,762,433,024
[9308]	26/08/27	2,081	2,129	2,071	2,102	-2.0	-0.10	90,100	52,931,444,736
[9308]	26/08/26	2,051	2,105	2,018	2,104	+37.0	+1.79	120,400	52,981,809,152
[9308]	26/08/25	2,163	2,178	2,067	2,067	-69.0	-3.23	153,900	52,050,096,128
[9308]	26/08/24	2,139	2,173	2,102	2,136	+39.0	+1.86	196,900	53,787,615,232
[9308]	26/08/21	2,125	2,125	2,088	2,097	-28.0	-1.32	72,000	52,805,537,792
[9308]	26/08/20	2,088	2,125	2,040	2,125	+43.0	+2.07	104,300	53,510,619,136
[9308]	26/08/19	2,120	2,122	2,070	2,082	-38.0	-1.79	118,300	52,427,816,960
[9308]	26/08/18	2,120	2,168	2,106	2,120	-27.0	-1.26	116,700	53,384,712,192
[9308]	26/08/17	2,043	2,147	2,038	2,147	+88	+4.27	211,500	-
[9308]	26/08/14	2,033	2,068	2,019	2,059	+26	+1.28	71,100	-
[9308]	26/08/13	2,065	2,065	2,007	2,033	-27	-1.31	102,200	-
[9308]	26/08/12	2,030	2,110	2,029	2,060	+28	+1.38	215,300	-
[9308]	26/08/10	1,933	2,060	1,933	2,032	+96	+4.96	352,400	-
[9308]	26/08/07	1,973	2,015	1,866	1,936	-36	-1.83	243,100	-
[9308]	26/08/06	1,960	1,977	1,930	1,972	+13	+0.66	110,200	-
[9308]	26/08/05	1,954	1,972	1,904	1,959	-12	-0.61	170,700	-
[9308]	26/08/04	1,926	1,990	1,926	1,971	+55	+2.87	203,700	-
[9308]	26/08/03	1,890	1,949	1,831	1,916	+26	+1.38	235,100	-
[9308]	26/07/31	1,880	1,948	1,863	1,890	+9	+0.48	208,800	-
[9308]	26/07/30	1,898	1,899	1,855	1,881	+6	+0.32	156,400	-
[9308]	26/07/29	1,885	1,897	1,830	1,875	+3	+0.16	142,900	-
[9308]	26/07/28	1,860	1,888	1,801	1,872	+12	+0.65	155,200	-
[9308]	26/07/27	1,738	1,862	1,738	1,860	+124	+7.14	283,000	-
[9308]	26/07/24	1,665	1,747	1,665	1,736	+36	+2.12	133,200	-
[9308]	26/07/23	1,685	1,707	1,675	1,700	+18	+1.07	97,500	-
[9308]	26/07/22	1,677	1,682	1,657	1,682	+12	+0.72	71,300	-
[9308]	26/07/21	1,668	1,684	1,642	1,670	+14	+0.85	74,800	-
[9308]	26/07/17	1,666	1,683	1,631	1,656	-3	-0.18	120,700	-
[9308]	26/07/16	1,659	1,678	1,647	1,659	-18	-1.07	85,200	-
[9308]	26/07/15	1,648	1,692	1,633	1,677	+30	+1.82	81,600	-
[9308]	26/07/14	1,600	1,675	1,596	1,647	+66	+4.17	164,600	-
[9308]	26/07/13	1,600	1,617	1,570	1,581	-7	-0.44	38,100	-
[9308]	26/07/10	1,600	1,600	1,542	1,588	-12	-0.75	91,500	-
[9308]	26/07/09	1,559	1,612	1,555	1,600	+52	+3.36	137,100	-
[9308]	26/07/08	1,525	1,555	1,512	1,548	+47	+3.13	117,300	-
[9308]	26/07/07	1,524	1,533	1,501	1,501	+1	+0.07	68,900	-
[9308]	26/07/06	1,460	1,510	1,460	1,500	+33	+2.25	65,600	-
[9308]	26/07/03	1,471	1,489	1,465	1,467	+10	+0.69	43,100	-
[9308]	26/07/02	1,481	1,488	1,450	1,457	-15	-1.02	65,900	-
[9308]	26/07/01	1,436	1,484	1,436	1,472	+37	+2.58	120,700	-
[9308]	26/06/30	1,438	1,452	1,410	1,435	-30	-2.05	92,700	-
[9308]	26/06/29	1,440	1,477	1,415	1,465	+25	+1.74	115,700	-
[9308]	26/06/26	1,466	1,466	1,408	1,440	+4	+0.28	94,500	-
[9308]	26/06/25	1,447	1,458	1,436	1,436	-16	-1.10	64,200	-
[9308]	26/06/24	1,466	1,485	1,450	1,452	+1	+0.07	87,100	-
[9308]	26/06/23	1,470	1,470	1,450	1,451	-24	-1.63	68,300	-
[9308]	26/06/22	1,493	1,500	1,455	1,475	-30	-1.99	88,200	-
[9308]	26/06/19	1,500	1,544	1,499	1,505	+8	+0.53	90,300	-
[9308]	26/06/18	1,497	1,533	1,486	1,497	0	0.00	83,100	-
[9308]	26/06/17	1,489	1,505	1,450	1,497	+8	+0.54	89,900	-
[9308]	26/06/16	1,529	1,529	1,476	1,489	-51	-3.31	103,000	-
[9308]	26/06/15	1,530	1,552	1,522	1,540	+11	+0.72	90,800	-
[9308]	26/06/12	1,544	1,585	1,516	1,529	-8	-0.52	112,200	-
[9308]	26/06/11	1,558	1,558	1,495	1,537	-21	-1.35	76,600	-
[9308]	26/06/10	1,550	1,570	1,518	1,558	-5	-0.32	95,000	-
[9308]	26/06/09	1,562	1,639	1,557	1,563	+39	+2.56	155,500	-
[9308]	26/06/08	1,521	1,549	1,503	1,524	-18	-1.17	106,600	-
[9308]	26/06/05	1,511	1,544	1,511	1,542	+48	+3.21	65,500	-
[9308]	26/06/04	1,495	1,519	1,476	1,494	-1	-0.07	124,700	-
[9308]	26/06/03	1,558	1,562	1,495	1,495	-66	-4.23	85,000	-
[9308]	26/06/02	1,609	1,609	1,556	1,561	-50	-3.10	71,500	-
[9308]	26/06/01	1,615	1,615	1,575	1,611	-7	-0.43	68,000	-
[9308]	26/05/29	1,597	1,642	1,589	1,618	+35	+2.21	131,600	-
[9308]	26/05/28	1,553	1,588	1,523	1,583	+30	+1.93	125,500	-
[9308]	26/05/27	1,547	1,557	1,525	1,553	+3	+0.19	49,000	-
[9308]	26/05/26	1,551	1,586	1,526	1,550	+3	+0.19	76,600	-
[9308]	26/05/25	1,544	1,557	1,523	1,547	-7	-0.45	50,000	-
[9308]	26/05/22	1,613	1,620	1,554	1,554	-72.0	-4.43	82,400	-
[9308]	26/05/21	1,622	1,659	1,610	1,626	+14.0	+0.87	97,200	-
[9308]	26/05/20	1,592	1,620	1,566	1,612	+2.0	+0.12	88,400	-
[9308]	26/05/19	1,570	1,613	1,566	1,610	+40.0	+2.55	72,400	-
[9308]	26/05/18	1,614	1,614	1,560	1,570	-44.0	-2.73	94,400	-
[9308]	26/05/15	1,581	1,615	1,567	1,614	+4.0	+0.25	72,000	-
[9308]	26/05/14	1,517	1,626	1,517	1,610	+13.0	+0.81	138,300	-
[9308]	26/05/13	1,499	1,665	1,438	1,597	+89.0	+5.90	149,600	-
[9308]	26/05/12	1,554	1,560	1,502	1,508	-21.0	-1.37	54,800	-
[9308]	26/05/11	1,544	1,550	1,527	1,529	-2.0	-0.13	59,200	-
[9308]	26/05/08	1,535	1,546	1,512	1,531	-14.0	-0.91	52,600	-
[9308]	26/05/07	1,536	1,563	1,529	1,545	+29.0	+1.91	49,400	-
[9308]	26/05/01	1,511	1,543	1,499	1,516	-5.0	-0.33	43,000	-
[9308]	26/04/30	1,472	1,528	1,461	1,521	+48.0	+3.26	99,000	-
[9308]	26/04/28	1,451	1,473	1,450	1,473	+17.0	+1.17	56,400	-
[9308]	26/04/27	1,452	1,465	1,445	1,456	+4	+0.28	34,600	-
[9308]	26/04/24	1,465	1,474	1,452	1,452	-18	-1.22	27,200	-
[9308]	26/04/23	1,508	1,513	1,467	1,470	-46	-3.03	52,200	-
[9308]	26/04/22	1,530	1,535	1,511	1,516	-12	-0.79	37,300	-
[9308]	26/04/21	1,548	1,556	1,523	1,528	-21	-1.36	34,800	-
[9308]	26/04/20	1,610	1,610	1,544	1,549	-44	-2.76	57,700	-
[9308]	26/04/17	1,600	1,611	1,587	1,593	-7	-0.44	45,300	-
[9308]	26/04/16	1,550	1,609	1,550	1,600	+55	+3.56	87,900	-
[9308]	26/04/15	1,533	1,574	1,533	1,545	+15	+0.98	60,400	-
[9308]	26/04/14	1,530	1,555	1,513	1,530	-10	-0.65	53,400	-
[9308]	26/04/13	1,527	1,574	1,527	1,540	-1	-0.06	113,400	-
[9308]	26/04/10	1,550	1,567	1,535	1,541	-1	-0.06	43,500	-
[9308]	26/04/09	1,552	1,569	1,519	1,542	-26	-1.66	61,500	-
[9308]	26/04/08	1,599	1,611	1,557	1,568	-21	-1.32	103,300	-
[9308]	26/04/07	1,567	1,593	1,554	1,589	+35	+2.25	58,900	-
[9308]	26/04/06	1,550	1,578	1,544	1,554	+19	+1.24	52,400	-
[9308]	26/04/03	1,541	1,556	1,517	1,535	-6	-0.39	42,200	-
[9308]	26/04/02	1,544	1,575	1,532	1,541	-6	-0.39	46,100	-
[9308]	26/04/01	1,511	1,549	1,511	1,547	+90	+6.18	83,700	-
[9308]	26/03/31	1,482	1,500	1,457	1,457	-52	-3.45	60,300	-
[9308]	26/03/30	1,452	1,526	1,452	1,509	0	0.00	130,300	-
[9308]	26/03/27	1,573	1,580	1,470	1,509	-104	-6.45	262,300	-
[9308]	26/03/26	1,615	1,634	1,596	1,613	-29	-1.77	69,700	-
[9308]	26/03/25	1,594	1,661	1,594	1,642	+64	+4.06	87,300	-
[9308]	26/03/24	1,554	1,601	1,554	1,578	+64	+4.23	92,400	-
[9308]	26/03/23	1,559	1,579	1,506	1,514	-83	-5.20	112,000	-
[9308]	26/03/19	1,638	1,674	1,597	1,597	-78	-4.66	72,900	-
[9308]	26/03/18	1,615	1,675	1,615	1,675	+65	+4.04	89,100	-
[9308]	26/03/17	1,582	1,697	1,582	1,610	+24	+1.51	148,400	-
[9308]	26/03/16	1,620	1,627	1,580	1,586	-20	-1.25	79,600	-
[9308]	26/03/13	1,604	1,634	1,602	1,606	+1	+0.06	82,300	-
[9308]	26/03/12	1,621	1,654	1,605	1,605	-31	-1.89	82,100	-
[9308]	26/03/11	1,625	1,654	1,625	1,636	+17	+1.05	33,600	-
[9308]	26/03/10	1,640	1,668	1,588	1,619	+8	+0.50	91,800	-
[9308]	26/03/09	1,570	1,620	1,570	1,611	-28	-1.71	90,700	-
[9308]	26/03/06	1,707	1,707	1,633	1,639	-14	-0.85	174,100	-
[9308]	26/03/05	1,621	1,670	1,621	1,653	+72	+4.55	82,700	-
[9308]	26/03/04	1,633	1,703	1,564	1,581	-64	-3.89	176,600	-
[9308]	26/03/03	1,648	1,691	1,640	1,645	-30	-1.79	91,100	-
[9308]	26/03/02	1,622	1,686	1,622	1,675	+27	+1.64	111,000	-
[9308]	26/02/27	1,640	1,656	1,623	1,648	+21	+1.29	78,500	-
[9308]	26/02/26	1,670	1,672	1,627	1,627	-30	-1.81	70,300	-
[9308]	26/02/25	1,626	1,686	1,625	1,657	+41	+2.54	198,800	-
[9308]	26/02/24	1,616	1,633	1,599	1,616	+70	+4.53	156,800	-
[9308]	26/02/20	1,530	1,557	1,530	1,546	-4	-0.26	58,300	-
[9308]	26/02/19	1,550	1,559	1,521	1,550	0	0.00	96,300	-
[9308]	26/02/18	1,532	1,568	1,513	1,550	+31	+2.04	60,100	-
[9308]	26/02/17	1,518	1,553	1,518	1,519	+1	+0.07	58,100	-
[9308]	26/02/16	1,515	1,532	1,511	1,518	+11	+0.73	75,500	-
[9308]	26/02/13	1,475	1,524	1,463	1,507	+33	+2.24	181,900	-
[9308]	26/02/12	1,390	1,486	1,367	1,474	+119	+8.78	203,900	-
[9308]	26/02/10	1,334	1,362	1,325	1,355	+21	+1.57	64,300	-
[9308]	26/02/09	1,323	1,336	1,307	1,334	+41	+3.17	75,900	-
[9308]	26/02/06	1,312	1,314	1,284	1,293	-17	-1.30	87,200	-
[9308]	26/02/05	1,313	1,330	1,306	1,310	+19	+1.47	89,300	-
[9308]	26/02/04	1,290	1,307	1,286	1,291	-12	-0.92	67,100	-
[9308]	26/02/03	1,275	1,306	1,273	1,303	+32	+2.52	57,800	-
[9308]	26/02/02	1,308	1,313	1,271	1,271	-24	-1.85	69,900	-
[9308]	26/01/30	1,281	1,295	1,276	1,295	+11	+0.86	72,200	-
[9308]	26/01/29	1,296	1,300	1,274	1,284	-16	-1.23	94,000	-
[9308]	26/01/28	1,306	1,309	1,294	1,300	-5	-0.38	93,200	-
[9308]	26/01/27	1,306	1,323	1,296	1,305	-5	-0.38	86,900	-
[9308]	26/01/26	1,337	1,339	1,310	1,310	-25	-1.87	71,500	-
[9308]	26/01/23	1,350	1,356	1,326	1,335	-15	-1.11	106,800	-
[9308]	26/01/22	1,332	1,363	1,332	1,350	+20	+1.50	78,800	-
[9308]	26/01/21	1,328	1,337	1,310	1,330	0	0.00	80,200	-
[9308]	26/01/20	1,370	1,370	1,322	1,330	-42	-3.06	83,200	-
[9308]	26/01/19	1,380	1,386	1,365	1,372	0	0.00	66,100	-
[9308]	26/01/16	1,370	1,385	1,370	1,372	-4	-0.29	61,800	-
[9308]	26/01/15	1,346	1,379	1,346	1,376	+29	+2.15	80,800	-
[9308]	26/01/14	1,360	1,369	1,342	1,347	-18	-1.32	73,200	-
[9308]	26/01/13	1,386	1,386	1,355	1,365	-22	-1.59	96,100	-
[9308]	26/01/09	1,388	1,399	1,380	1,387	-2	-0.14	47,400	-
[9308]	26/01/08	1,394	1,404	1,385	1,389	-15	-1.07	75,200	-
[9308]	26/01/07	1,399	1,404	1,390	1,404	+5	+0.36	56,000	-
[9308]	26/01/06	1,406	1,421	1,398	1,399	-7	-0.50	92,600	-
[9308]	26/01/05	1,368	1,413	1,365	1,406	+34	+2.48	104,400	-
[9308]	25/12/30	1,370	1,388	1,370	1,372	+2	+0.15	59,100	-
[9308]	25/12/29	1,367	1,370	1,350	1,370	+2	+0.15	83,000	-
[9308]	25/12/26	1,372	1,377	1,360	1,368	+2	+0.15	72,100	-
[9308]	25/12/25	1,351	1,374	1,351	1,366	+15	+1.11	62,500	-
[9308]	25/12/24	1,356	1,365	1,349	1,351	-4	-0.30	49,200	-
[9308]	25/12/23	1,350	1,364	1,350	1,355	-1	-0.07	39,900	-
[9308]	25/12/22	1,350	1,362	1,338	1,356	+9	+0.67	69,800	-
[9308]	25/12/19	1,356	1,356	1,340	1,347	+1	+0.07	59,100	-
[9308]	25/12/18	1,357	1,357	1,337	1,346	+3	+0.22	45,500	-
[9308]	25/12/17	1,322	1,351	1,321	1,343	+22	+1.67	94,700	-
[9308]	25/12/16	1,386	1,386	1,321	1,321	-71	-5.10	108,500	-
[9308]	25/12/15	1,360	1,397	1,358	1,392	+29	+2.13	105,300	-
[9308]	25/12/12	1,357	1,370	1,347	1,363	+10	+0.74	104,700	-
[9308]	25/12/11	1,406	1,419	1,319	1,353	-64	-4.52	117,200	-
[9308]	25/12/10	1,421	1,426	1,408	1,417	-2	-0.14	53,600	-
[9308]	25/12/09	1,416	1,425	1,412	1,419	+3	+0.21	39,300	-
[9308]	25/12/08	1,459	1,470	1,408	1,416	-43	-2.95	82,600	-
[9308]	25/12/05	1,425	1,467	1,423	1,459	+27	+1.89	85,200	-
[9308]	25/12/04	1,437	1,450	1,429	1,432	0	0.00	90,500	-
[9308]	25/12/03	1,483	1,490	1,432	1,432	-51	-3.44	91,100	-
[9308]	25/12/02	1,428	1,490	1,428	1,483	+56	+3.92	109,600	-
[9308]	25/12/01	1,455	1,466	1,420	1,427	-31	-2.13	83,600	-
[9308]	25/11/28	1,454	1,470	1,451	1,458	+4	+0.28	64,800	-
[9308]	25/11/27	1,420	1,461	1,414	1,454	+38	+2.68	71,400	-
[9308]	25/11/26	1,418	1,428	1,411	1,416	+9	+0.64	72,600	-
[9308]	25/11/25	1,392	1,410	1,380	1,407	+9	+0.64	49,800	-
[9308]	25/11/21	1,395	1,414	1,392	1,398	+3	+0.22	61,600	-
[9308]	25/11/20	1,395	1,401	1,375	1,395	+9	+0.65	88,700	-
[9308]	25/11/19	1,405	1,415	1,386	1,386	-22	-1.56	55,600	-
[9308]	25/11/18	1,417	1,419	1,398	1,408	-9	-0.64	99,800	-
[9308]	25/11/17	1,422	1,424	1,404	1,417	-5	-0.35	75,600	-
[9308]	25/11/14	1,413	1,424	1,398	1,422	+10	+0.71	106,300	-
[9308]	25/11/13	1,444	1,460	1,398	1,412	-28	-1.94	125,200	-
[9308]	25/11/12	1,542	1,545	1,417	1,440	-92	-6.01	202,500	-
[9308]	25/11/11	1,578	1,595	1,500	1,532	-39	-2.48	151,900	-
[9308]	25/11/10	1,567	1,595	1,567	1,571	+13	+0.83	68,200	-
[9308]	25/11/07	1,563	1,566	1,543	1,558	-5	-0.32	47,100	-
[9308]	25/11/06	1,564	1,578	1,561	1,563	-1	-0.06	42,100	-
[9308]	25/11/05	1,575	1,575	1,540	1,564	-2	-0.13	48,600	-
[9308]	25/11/04	1,553	1,578	1,553	1,566	-1	-0.06	51,200	-
[9308]	25/10/31	1,574	1,585	1,547	1,567	-8	-0.51	63,300	-
[9308]	25/10/30	1,603	1,608	1,564	1,575	-28	-1.75	130,800	-
[9308]	25/10/29	1,604	1,608	1,590	1,603	-5	-0.31	59,700	-
[9308]	25/10/28	1,595	1,608	1,595	1,608	+8	+0.50	45,700	-
[9308]	25/10/27	1,607	1,610	1,600	1,600	-7	-0.44	32,600	-
[9308]	25/10/24	1,616	1,616	1,600	1,607	-5	-0.31	23,700	-
[9308]	25/10/23	1,592	1,612	1,589	1,612	+16	+1.00	62,500	-
[9308]	25/10/22	1,615	1,622	1,596	1,596	-19	-1.18	96,500	-
[9308]	25/10/21	1,594	1,615	1,594	1,615	+21	+1.32	50,900	-
[9308]	25/10/20	1,598	1,606	1,590	1,594	+18	+1.14	57,300	-
[9308]	25/10/17	1,596	1,597	1,566	1,576	-20	-1.25	55,800	-
[9308]	25/10/16	1,627	1,635	1,590	1,596	-25	-1.54	56,600	-
[9308]	25/10/15	1,600	1,640	1,595	1,621	+26	+1.63	61,800	-
[9308]	25/10/14	1,560	1,601	1,551	1,595	-5	-0.31	94,400	-
[9308]	25/10/10	1,600	1,610	1,596	1,600	-16	-0.99	42,100	-
[9308]	25/10/09	1,624	1,625	1,599	1,616	+2	+0.12	70,200	-
[9308]	25/10/08	1,624	1,633	1,597	1,614	-24	-1.47	78,100	-
[9308]	25/10/07	1,650	1,652	1,632	1,638	-12	-0.73	63,800	-
[9308]	25/10/06	1,650	1,663	1,641	1,650	+17	+1.04	80,900	-
[9308]	25/10/03	1,610	1,638	1,604	1,633	+18	+1.11	91,000	-
[9308]	25/10/02	1,627	1,644	1,605	1,615	-7	-0.43	90,400	-
[9308]	25/10/01	1,640	1,640	1,605	1,622	-18	-1.10	102,800	-
[9308]	25/09/30	1,670	1,671	1,632	1,640	-30	-1.80	63,100	-
[9308]	25/09/29	1,654	1,670	1,645	1,670	-1	-0.06	56,200	-
[9308]	25/09/26	1,670	1,674	1,658	1,671	+7	+0.42	74,600	-
[9308]	25/09/25	1,663	1,666	1,647	1,664	+7	+0.42	61,900	-
[9308]	25/09/24	1,648	1,664	1,637	1,657	-4	-0.24	63,300	-
[9308]	25/09/22	1,603	1,689	1,595	1,661	+47	+2.91	151,500	-
[9308]	25/09/19	1,664	1,675	1,603	1,614	-44	-2.65	123,200	-
[9308]	25/09/18	1,646	1,697	1,632	1,658	+12	+0.73	237,300	-
[9308]	25/09/17	1,600	1,655	1,593	1,646	+41	+2.55	200,200	-
[9308]	25/09/16	1,609	1,624	1,601	1,605	-4	-0.25	102,600	-
[9308]	25/09/12	1,586	1,609	1,582	1,609	+9	+0.56	135,300	-
[9308]	25/09/11	1,658	1,658	1,594	1,600	-58	-3.50	170,100	-
[9308]	25/09/10	1,681	1,697	1,641	1,658	-61	-3.55	176,300	-
[9308]	25/09/09	1,668	1,742	1,668	1,719	+60	+3.62	482,800	-
[9308]	25/09/08	1,634	1,661	1,634	1,659	+22	+1.34	93,200	-
[9308]	25/09/05	1,639	1,643	1,623	1,637	+7	+0.43	87,600	-