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
[9467]	26/10/29	1,066	1,066	1,038	1,050	-6.0	-0.57	58,900	30,514,233,344
[9467]	26/10/28	1,049	1,065	1,048	1,056	+7.0	+0.67	60,200	30,688,600,064
[9467]	26/10/27	1,065	1,065	1,030	1,049	-14.0	-1.32	163,000	30,485,172,224
[9467]	26/10/26	1,033	1,069	1,022	1,063	+11.0	+1.05	102,900	30,892,027,904
[9467]	26/10/23	1,099	1,123	1,041	1,052	-42.0	-3.84	267,500	30,572,355,584
[9467]	26/10/22	1,060	1,097	1,060	1,094	+33.0	+3.11	148,400	31,792,924,672
[9467]	26/10/21	1,040	1,061	1,035	1,061	+26.0	+2.51	78,000	30,833,905,664
[9467]	26/10/20	1,050	1,050	1,026	1,035	-12.0	-1.15	90,200	30,078,314,496
[9467]	26/10/19	1,047	1,054	1,042	1,047	-11.0	-1.04	76,700	30,427,049,984
[9467]	26/10/16	1,026	1,065	1,026	1,058	+41.0	+4.03	70,800	30,746,722,304
[9467]	26/10/15	1,012	1,025	1,007	1,017	-15.0	-1.45	58,300	29,555,214,336
[9467]	26/10/14	1,040	1,042	1,026	1,032	-7.0	-0.67	44,900	29,991,131,136
[9467]	26/10/13	1,045	1,055	1,036	1,039	-9.0	-0.86	44,000	30,194,558,976
[9467]	26/10/09	1,025	1,049	1,025	1,048	+13.0	+1.26	30,300	30,456,111,104
[9467]	26/10/08	1,042	1,046	1,023	1,035	-2.0	-0.19	64,200	30,078,314,496
[9467]	26/10/07	1,043	1,056	1,034	1,037	-4.0	-0.38	44,900	30,136,436,736
[9467]	26/10/06	1,032	1,054	1,032	1,041	+9.0	+0.87	99,100	30,252,681,216
[9467]	26/10/05	1,034	1,049	1,025	1,032	-8.0	-0.77	95,800	29,991,131,136
[9467]	26/10/02	1,078	1,078	1,036	1,040	-32.0	-2.99	108,100	30,223,620,096
[9467]	26/10/01	1,074	1,077	1,065	1,072	-2.0	-0.19	51,900	31,153,577,984
[9467]	26/09/30	1,070	1,079	1,060	1,074	+3.0	+0.28	77,800	31,211,700,224
[9467]	26/09/29	1,080	1,080	1,061	1,071	-8.0	-0.74	103,500	31,124,516,864
[9467]	26/09/28	1,085	1,092	1,076	1,079	-8.0	-0.74	49,600	31,357,005,824
[9467]	26/09/25	1,089	1,095	1,080	1,087	-2.0	-0.18	81,100	31,589,496,832
[9467]	26/09/24	1,095	1,102	1,085	1,089	-6.0	-0.55	93,800	31,647,619,072
[9467]	26/09/18	1,110	1,112	1,094	1,095	-18.0	-1.62	65,700	31,821,985,792
[9467]	26/09/17	1,110	1,129	1,103	1,113	+4.0	+0.36	107,800	32,345,085,952
[9467]	26/09/16	1,112	1,112	1,084	1,109	-2.0	-0.18	117,100	32,228,841,472
[9467]	26/09/15	1,118	1,125	1,103	1,111	-5.0	-0.45	68,500	32,286,963,712
[9467]	26/09/14	1,090	1,121	1,090	1,116	+16.0	+1.45	46,100	32,432,269,312
[9467]	26/09/11	1,096	1,104	1,085	1,100	-7.0	-0.63	58,600	31,967,291,392
[9467]	26/09/10	1,099	1,133	1,093	1,107	+14.0	+1.28	93,500	32,170,719,232
[9467]	26/09/09	1,087	1,099	1,069	1,093	-15.0	-1.35	168,200	31,763,863,552
[9467]	26/09/08	1,115	1,115	1,095	1,108	-13.0	-1.16	175,600	32,199,780,352
[9467]	26/09/07	1,143	1,144	1,108	1,121	-18.0	-1.58	152,200	32,577,576,960
[9467]	26/09/04	1,140	1,158	1,135	1,139	-2.0	-0.18	50,200	33,100,677,120
[9467]	26/09/03	1,151	1,154	1,126	1,141	-3.0	-0.26	122,400	33,158,799,360
[9467]	26/09/02	1,135	1,151	1,111	1,144	-5.0	-0.44	242,700	33,245,982,720
[9467]	26/09/01	1,169	1,183	1,136	1,149	-35.0	-2.96	220,500	33,391,288,320
[9467]	26/08/31	1,165	1,192	1,149	1,184	+3.0	+0.25	202,600	34,408,431,616
[9467]	26/08/28	1,200	1,208	1,181	1,181	-19.0	-1.58	73,400	34,321,246,208
[9467]	26/08/27	1,202	1,204	1,188	1,200	-1.0	-0.08	66,400	34,873,409,536
[9467]	26/08/26	1,219	1,234	1,200	1,201	-11.0	-0.91	112,800	34,902,470,656
[9467]	26/08/25	1,211	1,220	1,188	1,212	-3.0	-0.25	112,900	35,222,142,976
[9467]	26/08/24	1,229	1,232	1,204	1,215	-10.0	-0.82	123,500	35,309,326,336
[9467]	26/08/21	1,261	1,262	1,219	1,225	-48.0	-3.77	159,100	35,599,937,536
[9467]	26/08/20	1,260	1,283	1,239	1,273	+19.0	+1.52	194,500	36,994,875,392
[9467]	26/08/19	1,183	1,259	1,183	1,254	+74.0	+6.27	355,000	36,442,714,112
[9467]	26/08/18	1,197	1,218	1,164	1,180	-21.0	-1.75	250,800	34,292,185,088
[9467]	26/08/17	1,200	1,225	1,140	1,201	+198	+19.74	909,200	-
[9467]	26/08/14	985	1,010	976	1,003	+11	+1.11	95,900	-
[9467]	26/08/13	1,001	1,002	978	992	-8	-0.80	339,600	-
[9467]	26/08/12	998	1,015	991	1,000	+5	+0.50	265,900	-
[9467]	26/08/10	1,028	1,028	982	995	-38	-3.68	324,600	-
[9467]	26/08/07	1,013	1,033	1,013	1,033	+20	+1.97	35,800	-
[9467]	26/08/06	1,016	1,023	992	1,013	-12	-1.17	117,000	-
[9467]	26/08/05	1,038	1,038	1,002	1,025	-19	-1.82	70,100	-
[9467]	26/08/04	1,041	1,050	1,028	1,044	+11	+1.06	46,500	-
[9467]	26/08/03	1,069	1,069	1,033	1,033	-28	-2.64	50,300	-
[9467]	26/07/31	1,079	1,087	1,053	1,061	-20	-1.85	80,600	-
[9467]	26/07/30	1,100	1,117	1,067	1,081	-22	-1.99	78,200	-
[9467]	26/07/29	1,054	1,111	1,052	1,103	+65	+6.26	172,000	-
[9467]	26/07/28	1,029	1,049	1,024	1,038	+14	+1.37	83,000	-
[9467]	26/07/27	1,005	1,031	989	1,024	+20	+1.99	122,400	-
[9467]	26/07/24	1,002	1,009	990	1,004	-5	-0.50	40,400	-
[9467]	26/07/23	1,020	1,021	989	1,009	-16	-1.56	158,200	-
[9467]	26/07/22	1,065	1,065	1,013	1,025	-23	-2.19	111,000	-
[9467]	26/07/21	1,028	1,064	1,027	1,048	+28	+2.75	72,800	-
[9467]	26/07/17	1,026	1,046	1,012	1,020	-18	-1.73	60,000	-
[9467]	26/07/16	1,049	1,061	1,028	1,038	-20	-1.89	160,600	-
[9467]	26/07/15	1,033	1,068	1,033	1,058	+25	+2.42	60,500	-
[9467]	26/07/14	1,022	1,050	1,022	1,033	-2	-0.19	82,400	-
[9467]	26/07/13	1,025	1,041	1,019	1,035	+1	+0.10	51,600	-
[9467]	26/07/10	1,017	1,034	1,013	1,034	+21	+2.07	47,400	-
[9467]	26/07/09	1,004	1,024	1,000	1,013	+2	+0.20	48,400	-
[9467]	26/07/08	1,026	1,034	1,004	1,011	-9	-0.88	36,100	-
[9467]	26/07/07	1,012	1,044	1,008	1,020	+4	+0.39	55,700	-
[9467]	26/07/06	1,005	1,022	997	1,016	+17	+1.70	64,700	-
[9467]	26/07/03	990	1,006	984	999	+9	+0.91	107,700	-
[9467]	26/07/02	979	1,014	972	990	+21	+2.17	132,600	-
[9467]	26/07/01	965	975	960	969	+4	+0.41	48,300	-
[9467]	26/06/30	964	971	950	965	+7	+0.73	44,100	-
[9467]	26/06/29	955	974	949	958	+18	+1.91	114,200	-
[9467]	26/06/26	965	966	940	940	-23	-2.39	72,400	-
[9467]	26/06/25	990	990	961	963	-24	-2.43	87,600	-
[9467]	26/06/24	999	1,014	982	987	-3	-0.30	57,500	-
[9467]	26/06/23	1,041	1,041	988	990	-51	-4.90	89,600	-
[9467]	26/06/22	1,041	1,044	1,024	1,041	-9	-0.86	48,800	-
[9467]	26/06/19	1,041	1,055	1,032	1,050	+9	+0.86	76,000	-
[9467]	26/06/18	1,040	1,046	1,021	1,041	+10	+0.97	83,300	-
[9467]	26/06/17	1,020	1,045	1,020	1,031	+10	+0.98	69,300	-
[9467]	26/06/16	1,072	1,072	1,011	1,021	-24	-2.30	46,200	-
[9467]	26/06/15	1,075	1,075	1,041	1,045	-11	-1.04	37,100	-
[9467]	26/06/12	1,064	1,074	1,041	1,056	+8	+0.76	49,600	-
[9467]	26/06/11	1,054	1,055	1,033	1,048	-22	-2.06	67,500	-
[9467]	26/06/10	1,058	1,075	1,051	1,070	+12	+1.13	36,600	-
[9467]	26/06/09	1,078	1,098	1,052	1,058	+10	+0.95	78,900	-
[9467]	26/06/08	1,053	1,067	1,035	1,048	-25	-2.33	58,900	-
[9467]	26/06/05	1,060	1,090	1,055	1,073	+10	+0.94	38,700	-
[9467]	26/06/04	1,044	1,072	1,041	1,063	-9	-0.84	48,700	-
[9467]	26/06/03	1,054	1,076	1,029	1,072	+14	+1.32	149,000	-
[9467]	26/06/02	1,047	1,064	1,025	1,058	+7	+0.67	76,800	-
[9467]	26/06/01	1,126	1,130	1,029	1,051	-64	-5.74	109,300	-
[9467]	26/05/29	1,103	1,141	1,086	1,115	+36	+3.34	228,200	-
[9467]	26/05/28	1,052	1,100	1,052	1,079	+27	+2.57	133,000	-
[9467]	26/05/27	1,035	1,054	1,035	1,052	+13	+1.25	53,900	-
[9467]	26/05/26	1,035	1,057	1,034	1,039	+4	+0.39	92,400	-
[9467]	26/05/25	1,070	1,070	1,010	1,035	-39	-3.63	131,800	-
[9467]	26/05/22	1,070	1,079	1,051	1,074	+5.0	+0.47	110,400	-
[9467]	26/05/21	1,072	1,097	1,052	1,069	+16.0	+1.52	107,600	-
[9467]	26/05/20	1,073	1,108	1,033	1,053	+6.0	+0.57	229,100	-
[9467]	26/05/19	1,003	1,057	1,003	1,047	+88.0	+9.18	251,500	-
[9467]	26/05/18	1,058	1,062	940	959	-157.0	-14.07	448,300	-
[9467]	26/05/15	1,114	1,117	1,094	1,116	+2.0	+0.18	110,600	-
[9467]	26/05/14	1,172	1,182	1,103	1,114	-73.0	-6.15	139,000	-
[9467]	26/05/13	1,146	1,187	1,141	1,187	+45.0	+3.94	115,000	-
[9467]	26/05/12	1,154	1,165	1,135	1,142	-7.0	-0.61	93,300	-
[9467]	26/05/11	1,136	1,156	1,132	1,149	+15.0	+1.32	81,600	-
[9467]	26/05/08	1,128	1,144	1,108	1,134	+23.0	+2.07	79,800	-
[9467]	26/05/07	1,099	1,125	1,074	1,111	+10.0	+0.91	138,500	-
[9467]	26/05/01	1,080	1,128	1,071	1,101	+19.0	+1.76	164,700	-
[9467]	26/04/30	1,113	1,113	1,070	1,082	-31.0	-2.79	106,800	-
[9467]	26/04/28	1,118	1,125	1,104	1,113	-10.0	-0.89	82,900	-
[9467]	26/04/27	1,121	1,138	1,113	1,123	+7	+0.63	87,800	-
[9467]	26/04/24	1,119	1,138	1,110	1,116	-10	-0.89	109,300	-
[9467]	26/04/23	1,124	1,131	1,109	1,126	+1	+0.09	91,700	-
[9467]	26/04/22	1,141	1,150	1,125	1,125	-33	-2.85	86,700	-
[9467]	26/04/21	1,158	1,169	1,152	1,158	+6	+0.52	78,100	-
[9467]	26/04/20	1,161	1,169	1,145	1,152	-13	-1.12	130,800	-
[9467]	26/04/17	1,158	1,173	1,143	1,165	+22	+1.92	102,100	-
[9467]	26/04/16	1,159	1,171	1,143	1,143	-11	-0.95	105,000	-
[9467]	26/04/15	1,155	1,161	1,132	1,154	0	0.00	119,300	-
[9467]	26/04/14	1,134	1,158	1,133	1,154	+26	+2.30	114,500	-
[9467]	26/04/13	1,125	1,131	1,112	1,128	-4	-0.35	107,300	-
[9467]	26/04/10	1,170	1,170	1,125	1,132	-48	-4.07	148,900	-
[9467]	26/04/09	1,212	1,212	1,172	1,180	-40	-3.28	105,600	-
[9467]	26/04/08	1,229	1,230	1,208	1,220	+17	+1.41	65,200	-
[9467]	26/04/07	1,230	1,236	1,199	1,203	-23	-1.88	61,400	-
[9467]	26/04/06	1,230	1,237	1,223	1,226	-6	-0.49	38,500	-
[9467]	26/04/03	1,209	1,258	1,209	1,232	+23	+1.90	108,800	-
[9467]	26/04/02	1,225	1,253	1,200	1,209	-16	-1.31	118,900	-
[9467]	26/04/01	1,168	1,236	1,168	1,225	+85	+7.46	129,400	-
[9467]	26/03/31	1,166	1,166	1,140	1,140	+3	+0.26	59,100	-
[9467]	26/03/30	1,149	1,166	1,127	1,137	-57	-4.77	108,800	-
[9467]	26/03/27	1,187	1,196	1,179	1,194	+20	+1.70	347,300	-
[9467]	26/03/26	1,175	1,196	1,163	1,174	-1	-0.09	66,900	-
[9467]	26/03/25	1,155	1,194	1,155	1,175	+35	+3.07	154,300	-
[9467]	26/03/24	1,163	1,163	1,125	1,140	-15	-1.30	225,700	-
[9467]	26/03/23	1,218	1,218	1,155	1,155	-107	-8.48	249,300	-
[9467]	26/03/19	1,255	1,280	1,243	1,262	-38	-2.92	63,800	-
[9467]	26/03/18	1,291	1,300	1,279	1,300	+16	+1.25	36,900	-
[9467]	26/03/17	1,304	1,304	1,270	1,284	-8	-0.62	95,300	-
[9467]	26/03/16	1,317	1,335	1,292	1,292	-25	-1.90	71,700	-
[9467]	26/03/13	1,303	1,326	1,300	1,317	-16	-1.20	36,200	-
[9467]	26/03/12	1,383	1,385	1,319	1,333	-79	-5.59	93,600	-
[9467]	26/03/11	1,425	1,459	1,405	1,412	+8	+0.57	131,300	-
[9467]	26/03/10	1,350	1,404	1,350	1,404	+64	+4.78	77,000	-
[9467]	26/03/09	1,309	1,345	1,302	1,340	+1	+0.07	139,400	-
[9467]	26/03/06	1,302	1,340	1,302	1,339	+31	+2.37	43,100	-
[9467]	26/03/05	1,295	1,343	1,286	1,308	+35	+2.75	91,400	-
[9467]	26/03/04	1,253	1,300	1,250	1,273	+20	+1.60	220,300	-
[9467]	26/03/03	1,280	1,281	1,237	1,253	-53	-4.06	141,200	-
[9467]	26/03/02	1,314	1,314	1,260	1,306	-30	-2.25	217,600	-
[9467]	26/02/27	1,323	1,336	1,300	1,336	+43	+3.33	134,700	-
[9467]	26/02/26	1,246	1,297	1,246	1,293	+45	+3.61	131,500	-
[9467]	26/02/25	1,244	1,267	1,238	1,248	+22	+1.79	61,000	-
[9467]	26/02/24	1,220	1,237	1,205	1,226	-24	-1.92	108,600	-
[9467]	26/02/20	1,276	1,277	1,241	1,250	-43	-3.33	99,200	-
[9467]	26/02/19	1,309	1,309	1,272	1,293	-7	-0.54	61,500	-
[9467]	26/02/18	1,282	1,327	1,282	1,300	+18	+1.40	106,500	-
[9467]	26/02/17	1,311	1,311	1,273	1,282	-43	-3.25	186,500	-
[9467]	26/02/16	1,364	1,364	1,295	1,325	-99	-6.95	281,400	-
[9467]	26/02/13	1,454	1,471	1,416	1,424	-40	-2.73	149,700	-
[9467]	26/02/12	1,485	1,487	1,456	1,464	-24	-1.61	68,700	-
[9467]	26/02/10	1,447	1,510	1,447	1,488	+41	+2.83	83,000	-
[9467]	26/02/09	1,450	1,455	1,425	1,447	+11	+0.77	88,000	-
[9467]	26/02/06	1,475	1,475	1,433	1,436	-46	-3.10	89,600	-
[9467]	26/02/05	1,490	1,496	1,473	1,482	-16	-1.07	86,200	-
[9467]	26/02/04	1,517	1,526	1,490	1,498	-46	-2.98	78,600	-
[9467]	26/02/03	1,534	1,552	1,520	1,544	+17	+1.11	36,600	-
[9467]	26/02/02	1,554	1,573	1,506	1,527	-30	-1.93	84,100	-
[9467]	26/01/30	1,550	1,566	1,541	1,557	-4	-0.26	33,800	-
[9467]	26/01/29	1,545	1,567	1,512	1,561	+15	+0.97	58,200	-
[9467]	26/01/28	1,561	1,571	1,540	1,546	-29	-1.84	62,800	-
[9467]	26/01/27	1,564	1,591	1,551	1,575	+17	+1.09	58,100	-
[9467]	26/01/26	1,568	1,568	1,540	1,558	-10	-0.64	48,700	-
[9467]	26/01/23	1,548	1,590	1,543	1,568	+20	+1.29	79,000	-
[9467]	26/01/22	1,580	1,581	1,548	1,548	-32	-2.03	112,800	-
[9467]	26/01/21	1,600	1,600	1,571	1,580	-38	-2.35	70,100	-
[9467]	26/01/20	1,641	1,642	1,615	1,618	-23	-1.40	40,700	-
[9467]	26/01/19	1,663	1,672	1,630	1,641	-22	-1.32	45,300	-
[9467]	26/01/16	1,644	1,664	1,636	1,663	+18	+1.09	50,900	-
[9467]	26/01/15	1,611	1,645	1,611	1,645	+34	+2.11	36,800	-
[9467]	26/01/14	1,636	1,640	1,607	1,611	-28	-1.71	54,700	-
[9467]	26/01/13	1,673	1,678	1,639	1,639	-28	-1.68	50,600	-
[9467]	26/01/09	1,659	1,678	1,641	1,667	+6	+0.36	43,600	-
[9467]	26/01/08	1,605	1,661	1,605	1,661	+58	+3.62	60,100	-
[9467]	26/01/07	1,610	1,622	1,599	1,603	-23	-1.41	71,100	-
[9467]	26/01/06	1,623	1,637	1,617	1,626	+29	+1.82	53,400	-
[9467]	26/01/05	1,639	1,640	1,591	1,597	-42	-2.56	116,300	-
[9467]	25/12/30	1,639	1,656	1,631	1,639	0	0.00	62,600	-
[9467]	25/12/29	1,670	1,672	1,625	1,639	-24	-1.44	74,600	-
[9467]	25/12/26	1,683	1,687	1,646	1,663	-12	-0.72	48,600	-
[9467]	25/12/25	1,670	1,679	1,638	1,675	+30	+1.82	39,900	-
[9467]	25/12/24	1,690	1,692	1,642	1,645	-39	-2.32	41,900	-
[9467]	25/12/23	1,634	1,698	1,630	1,684	+49	+3.00	62,200	-
[9467]	25/12/22	1,666	1,666	1,623	1,635	-31	-1.86	45,300	-
[9467]	25/12/19	1,610	1,666	1,592	1,666	+56	+3.48	114,500	-
[9467]	25/12/18	1,653	1,653	1,589	1,610	-43	-2.60	107,800	-
[9467]	25/12/17	1,717	1,722	1,630	1,653	+1	+0.06	91,400	-
[9467]	25/12/16	1,731	1,731	1,637	1,652	-2	-0.12	170,500	-
[9467]	25/12/15	1,628	1,713	1,628	1,654	+43	+2.67	170,200	-
[9467]	25/12/12	1,577	1,611	1,577	1,611	+33	+2.09	63,600	-
[9467]	25/12/11	1,582	1,595	1,561	1,578	0	0.00	88,900	-
[9467]	25/12/10	1,539	1,579	1,504	1,578	+66	+4.37	133,300	-
[9467]	25/12/09	1,555	1,555	1,505	1,512	-43	-2.77	118,000	-
[9467]	25/12/08	1,548	1,568	1,535	1,555	-11	-0.70	119,900	-
[9467]	25/12/05	1,600	1,609	1,538	1,566	-34	-2.13	99,600	-
[9467]	25/12/04	1,598	1,628	1,598	1,600	-3	-0.19	64,500	-
[9467]	25/12/03	1,603	1,629	1,585	1,603	+11	+0.69	87,900	-
[9467]	25/12/02	1,605	1,615	1,584	1,592	-16	-1.00	90,100	-
[9467]	25/12/01	1,670	1,670	1,577	1,608	-43	-2.60	168,500	-
[9467]	25/11/28	1,649	1,668	1,635	1,651	-3	-0.18	73,400	-
[9467]	25/11/27	1,618	1,665	1,618	1,654	+28	+1.72	119,900	-
[9467]	25/11/26	1,567	1,660	1,567	1,626	+59	+3.77	168,900	-
[9467]	25/11/25	1,582	1,586	1,527	1,567	-17	-1.07	134,200	-
[9467]	25/11/21	1,439	1,607	1,439	1,584	+125	+8.57	354,500	-
[9467]	25/11/20	1,480	1,483	1,441	1,459	-6	-0.41	136,200	-
[9467]	25/11/19	1,452	1,494	1,449	1,465	+34	+2.38	150,600	-
[9467]	25/11/18	1,445	1,463	1,422	1,431	-19	-1.31	143,000	-
[9467]	25/11/17	1,451	1,475	1,422	1,450	+20	+1.40	186,200	-
[9467]	25/11/14	1,551	1,564	1,417	1,430	-125	-8.04	470,100	-
[9467]	25/11/13	1,549	1,584	1,530	1,555	+9	+0.58	290,700	-
[9467]	25/11/12	1,528	1,560	1,528	1,546	+18	+1.18	110,500	-
[9467]	25/11/11	1,528	1,540	1,513	1,528	+9	+0.59	60,000	-
[9467]	25/11/10	1,506	1,523	1,492	1,519	+12	+0.80	43,600	-
[9467]	25/11/07	1,513	1,528	1,489	1,507	-6	-0.40	63,300	-
[9467]	25/11/06	1,504	1,528	1,498	1,513	+4	+0.27	63,300	-
[9467]	25/11/05	1,463	1,512	1,435	1,509	+46	+3.14	127,800	-
[9467]	25/11/04	1,530	1,530	1,427	1,463	-56	-3.69	267,000	-
[9467]	25/10/31	1,513	1,543	1,500	1,519	+17	+1.13	71,100	-
[9467]	25/10/30	1,500	1,518	1,477	1,502	+5	+0.33	94,800	-
[9467]	25/10/29	1,589	1,589	1,487	1,497	-73	-4.65	131,400	-
[9467]	25/10/28	1,612	1,612	1,564	1,570	-52	-3.21	50,900	-
[9467]	25/10/27	1,619	1,640	1,600	1,622	+3	+0.19	66,800	-
[9467]	25/10/24	1,634	1,658	1,609	1,619	-35	-2.12	135,500	-
[9467]	25/10/23	1,593	1,675	1,584	1,654	+58	+3.63	251,100	-
[9467]	25/10/22	1,492	1,608	1,492	1,596	+122	+8.28	210,000	-
[9467]	25/10/21	1,452	1,485	1,441	1,474	+40	+2.79	107,100	-
[9467]	25/10/20	1,415	1,434	1,406	1,434	+22	+1.56	92,200	-
[9467]	25/10/17	1,421	1,422	1,398	1,412	-17	-1.19	82,300	-
[9467]	25/10/16	1,460	1,461	1,412	1,429	-28	-1.92	103,500	-
[9467]	25/10/15	1,460	1,473	1,453	1,457	+8	+0.55	65,200	-
[9467]	25/10/14	1,485	1,485	1,435	1,449	-42	-2.82	112,600	-
[9467]	25/10/10	1,545	1,558	1,474	1,491	-68	-4.36	157,100	-
[9467]	25/10/09	1,600	1,605	1,557	1,559	-39	-2.44	64,900	-
[9467]	25/10/08	1,576	1,603	1,555	1,598	+32	+2.04	147,600	-
[9467]	25/10/07	1,566	1,599	1,544	1,566	-28	-1.76	152,400	-
[9467]	25/10/06	1,560	1,599	1,523	1,594	+57	+3.71	246,900	-
[9467]	25/10/03	1,499	1,548	1,495	1,537	+27	+1.79	81,900	-
[9467]	25/10/02	1,565	1,571	1,503	1,510	-39	-2.52	130,100	-
[9467]	25/10/01	1,580	1,596	1,541	1,549	-45	-2.82	112,700	-
[9467]	25/09/30	1,587	1,609	1,575	1,594	+24	+1.53	135,700	-
[9467]	25/09/29	1,587	1,602	1,554	1,570	-8	-0.51	91,600	-
[9467]	25/09/26	1,519	1,585	1,519	1,578	+77	+5.13	265,500	-
[9467]	25/09/25	1,500	1,510	1,490	1,501	+1	+0.07	58,500	-
[9467]	25/09/24	1,501	1,505	1,466	1,500	-2	-0.13	94,400	-
[9467]	25/09/22	1,488	1,528	1,481	1,502	+16	+1.08	83,900	-
[9467]	25/09/19	1,456	1,513	1,442	1,486	+30	+2.06	203,000	-
[9467]	25/09/18	1,452	1,462	1,420	1,456	0	0.00	127,600	-
[9467]	25/09/17	1,460	1,464	1,438	1,456	+6	+0.41	73,900	-
[9467]	25/09/16	1,410	1,456	1,408	1,450	+58	+4.17	135,500	-
[9467]	25/09/12	1,419	1,419	1,386	1,392	-14	-1.00	131,300	-
[9467]	25/09/11	1,430	1,430	1,401	1,406	-19	-1.33	87,300	-
[9467]	25/09/10	1,427	1,440	1,398	1,425	+10	+0.71	126,600	-
[9467]	25/09/09	1,460	1,482	1,406	1,415	-17	-1.19	142,900	-
[9467]	25/09/08	1,440	1,455	1,420	1,432	-6	-0.42	88,900	-
[9467]	25/09/05	1,440	1,444	1,424	1,438	+8	+0.56	62,300	-