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
[9622]	26/10/29	1,371	1,376	1,360	1,375	+4.0	+0.29	245,300	33,776,525,312
[9622]	26/10/28	1,395	1,395	1,371	1,371	-25.0	-1.79	123,000	33,678,266,368
[9622]	26/10/27	1,405	1,410	1,394	1,396	-13.0	-0.92	38,700	34,292,385,792
[9622]	26/10/26	1,392	1,413	1,391	1,409	+6.0	+0.43	51,700	34,611,728,384
[9622]	26/10/23	1,416	1,417	1,400	1,403	-13.0	-0.92	33,100	34,464,337,920
[9622]	26/10/22	1,403	1,418	1,403	1,416	+10.0	+0.71	34,500	34,783,678,464
[9622]	26/10/21	1,405	1,412	1,398	1,406	+2.0	+0.14	51,700	34,538,033,152
[9622]	26/10/20	1,402	1,407	1,398	1,404	+3.0	+0.21	41,800	34,488,901,632
[9622]	26/10/19	1,400	1,410	1,400	1,401	-5.0	-0.36	31,600	34,415,210,496
[9622]	26/10/16	1,386	1,410	1,386	1,406	+24.0	+1.74	42,700	34,538,033,152
[9622]	26/10/15	1,401	1,402	1,381	1,382	-26.0	-1.85	67,900	33,948,479,488
[9622]	26/10/14	1,401	1,411	1,401	1,408	-1.0	-0.07	25,400	34,587,160,576
[9622]	26/10/13	1,396	1,411	1,392	1,409	+13.0	+0.93	52,500	34,611,728,384
[9622]	26/10/09	1,382	1,403	1,381	1,396	+14.0	+1.01	41,100	34,292,385,792
[9622]	26/10/08	1,389	1,389	1,372	1,382	-16.0	-1.14	98,500	33,948,479,488
[9622]	26/10/07	1,399	1,405	1,397	1,398	-1.0	-0.07	45,200	34,341,515,264
[9622]	26/10/06	1,398	1,405	1,391	1,399	+9.0	+0.65	51,200	34,366,078,976
[9622]	26/10/05	1,398	1,400	1,390	1,390	-8.0	-0.57	75,600	34,144,997,376
[9622]	26/10/02	1,409	1,413	1,398	1,398	-20.0	-1.41	38,700	34,341,515,264
[9622]	26/10/01	1,415	1,422	1,407	1,418	-6.0	-0.42	39,800	34,832,809,984
[9622]	26/09/30	1,411	1,431	1,410	1,424	+10.0	+0.71	33,100	34,980,196,352
[9622]	26/09/29	1,436	1,436	1,414	1,414	-19.0	-1.33	67,900	34,734,551,040
[9622]	26/09/28	1,467	1,467	1,433	1,433	-19.0	-1.31	163,300	35,201,282,048
[9622]	26/09/25	1,444	1,452	1,435	1,452	+8.0	+0.55	67,000	35,668,013,056
[9622]	26/09/24	1,444	1,450	1,439	1,444	0	+0.00	59,800	35,471,495,168
[9622]	26/09/18	1,430	1,449	1,423	1,444	+16.0	+1.12	49,600	35,471,495,168
[9622]	26/09/17	1,422	1,428	1,418	1,428	+15.0	+1.06	24,200	35,078,455,296
[9622]	26/09/16	1,407	1,416	1,406	1,413	-2.0	-0.14	30,500	34,709,987,328
[9622]	26/09/15	1,407	1,422	1,407	1,415	+5.0	+0.35	26,200	34,759,114,752
[9622]	26/09/14	1,388	1,419	1,388	1,410	+22.0	+1.59	57,900	34,636,292,096
[9622]	26/09/11	1,390	1,395	1,383	1,388	-13.0	-0.93	52,200	34,095,867,904
[9622]	26/09/10	1,405	1,407	1,395	1,401	-9.0	-0.64	38,000	34,415,210,496
[9622]	26/09/09	1,402	1,411	1,400	1,410	+2.0	+0.14	29,100	34,636,292,096
[9622]	26/09/08	1,415	1,416	1,406	1,408	-10.0	-0.71	22,500	34,587,160,576
[9622]	26/09/07	1,427	1,430	1,415	1,418	-15.0	-1.05	30,100	34,832,809,984
[9622]	26/09/04	1,425	1,435	1,420	1,433	+8.0	+0.56	28,900	35,201,282,048
[9622]	26/09/03	1,430	1,438	1,423	1,425	-5.0	-0.35	21,500	35,004,764,160
[9622]	26/09/02	1,443	1,444	1,430	1,430	-20.0	-1.38	31,500	35,127,586,816
[9622]	26/09/01	1,461	1,472	1,442	1,450	-13.0	-0.89	26,700	35,618,881,536
[9622]	26/08/31	1,464	1,471	1,452	1,463	-2.0	-0.14	31,100	35,938,222,080
[9622]	26/08/28	1,463	1,468	1,456	1,465	-5.0	-0.34	37,300	35,987,353,600
[9622]	26/08/27	1,470	1,483	1,463	1,470	-1.0	-0.07	37,500	36,110,176,256
[9622]	26/08/26	1,457	1,478	1,457	1,471	+14.0	+0.96	34,700	36,134,739,968
[9622]	26/08/25	1,470	1,472	1,456	1,457	-6.0	-0.41	28,900	35,790,835,712
[9622]	26/08/24	1,468	1,475	1,461	1,463	+3.0	+0.21	31,400	35,938,222,080
[9622]	26/08/21	1,453	1,464	1,452	1,460	-5.0	-0.34	44,500	35,864,530,944
[9622]	26/08/20	1,432	1,465	1,432	1,465	+35.0	+2.45	26,300	35,987,353,600
[9622]	26/08/19	1,438	1,438	1,425	1,430	-15.0	-1.04	24,200	35,127,586,816
[9622]	26/08/18	1,442	1,454	1,436	1,445	-2.0	-0.14	24,600	35,496,058,880
[9622]	26/08/17	1,460	1,465	1,441	1,447	-9	-0.62	34,700	-
[9622]	26/08/14	1,429	1,458	1,429	1,456	+20	+1.39	44,800	-
[9622]	26/08/13	1,426	1,442	1,423	1,436	+11	+0.77	39,700	-
[9622]	26/08/12	1,438	1,438	1,421	1,425	-3	-0.21	47,300	-
[9622]	26/08/10	1,430	1,438	1,424	1,428	+11	+0.78	54,600	-
[9622]	26/08/07	1,422	1,426	1,400	1,417	-29	-2.01	55,100	-
[9622]	26/08/06	1,434	1,450	1,434	1,446	+9	+0.63	34,700	-
[9622]	26/08/05	1,440	1,443	1,432	1,437	+12	+0.84	32,600	-
[9622]	26/08/04	1,431	1,440	1,418	1,425	-9	-0.63	42,700	-
[9622]	26/08/03	1,449	1,455	1,428	1,434	-15	-1.04	43,100	-
[9622]	26/07/31	1,455	1,468	1,443	1,449	-5	-0.34	53,800	-
[9622]	26/07/30	1,472	1,472	1,454	1,454	-18	-1.22	55,100	-
[9622]	26/07/29	1,458	1,472	1,453	1,472	+19	+1.31	38,100	-
[9622]	26/07/28	1,462	1,465	1,448	1,453	-9	-0.62	26,100	-
[9622]	26/07/27	1,447	1,470	1,447	1,462	+19	+1.32	39,900	-
[9622]	26/07/24	1,436	1,448	1,425	1,443	+10	+0.70	26,600	-
[9622]	26/07/23	1,442	1,449	1,427	1,433	-14	-0.97	40,900	-
[9622]	26/07/22	1,442	1,452	1,442	1,447	-4	-0.28	30,900	-
[9622]	26/07/21	1,439	1,453	1,437	1,451	+18	+1.26	51,000	-
[9622]	26/07/17	1,434	1,451	1,421	1,433	-1	-0.07	42,800	-
[9622]	26/07/16	1,454	1,456	1,434	1,434	-9	-0.62	19,000	-
[9622]	26/07/15	1,440	1,451	1,440	1,443	+3	+0.21	13,100	-
[9622]	26/07/14	1,455	1,455	1,440	1,440	+7	+0.49	13,400	-
[9622]	26/07/13	1,450	1,462	1,426	1,433	-15	-1.04	34,400	-
[9622]	26/07/10	1,445	1,448	1,435	1,448	+17	+1.19	33,500	-
[9622]	26/07/09	1,440	1,449	1,431	1,431	-14	-0.97	25,200	-
[9622]	26/07/08	1,465	1,465	1,445	1,445	-20	-1.37	30,500	-
[9622]	26/07/07	1,449	1,470	1,449	1,465	+16	+1.10	39,000	-
[9622]	26/07/06	1,455	1,464	1,441	1,449	+8	+0.56	32,300	-
[9622]	26/07/03	1,435	1,451	1,435	1,441	+9	+0.63	29,900	-
[9622]	26/07/02	1,430	1,440	1,426	1,432	+12	+0.85	35,600	-
[9622]	26/07/01	1,431	1,431	1,411	1,420	-10	-0.70	59,600	-
[9622]	26/06/30	1,418	1,430	1,406	1,430	+20	+1.42	38,100	-
[9622]	26/06/29	1,423	1,427	1,401	1,410	-36	-2.49	50,600	-
[9622]	26/06/26	1,415	1,452	1,411	1,446	+23	+1.62	101,800	-
[9622]	26/06/25	1,428	1,435	1,420	1,423	-5	-0.35	34,700	-
[9622]	26/06/24	1,423	1,439	1,421	1,428	+6	+0.42	24,700	-
[9622]	26/06/23	1,435	1,437	1,422	1,422	-12	-0.84	31,900	-
[9622]	26/06/22	1,436	1,449	1,428	1,434	-2	-0.14	37,000	-
[9622]	26/06/19	1,434	1,443	1,420	1,436	+8	+0.56	43,400	-
[9622]	26/06/18	1,426	1,436	1,417	1,428	+12	+0.85	30,700	-
[9622]	26/06/17	1,410	1,428	1,410	1,416	+7	+0.50	37,100	-
[9622]	26/06/16	1,413	1,414	1,400	1,409	-4	-0.28	25,700	-
[9622]	26/06/15	1,413	1,423	1,407	1,413	+13	+0.93	33,100	-
[9622]	26/06/12	1,400	1,418	1,395	1,400	+10	+0.72	47,600	-
[9622]	26/06/11	1,393	1,401	1,374	1,390	-9	-0.64	50,000	-
[9622]	26/06/10	1,408	1,415	1,392	1,399	-9	-0.64	67,100	-
[9622]	26/06/09	1,401	1,422	1,398	1,408	+3	+0.21	32,700	-
[9622]	26/06/08	1,394	1,412	1,393	1,405	-1	-0.07	42,800	-
[9622]	26/06/05	1,402	1,418	1,398	1,406	+17	+1.22	58,700	-
[9622]	26/06/04	1,397	1,406	1,382	1,389	-8	-0.57	66,600	-
[9622]	26/06/03	1,400	1,411	1,380	1,397	+1	+0.07	80,000	-
[9622]	26/06/02	1,407	1,409	1,380	1,396	-15	-1.06	84,100	-
[9622]	26/06/01	1,420	1,421	1,391	1,411	-22	-1.54	80,400	-
[9622]	26/05/29	1,454	1,454	1,432	1,433	-7	-0.49	32,900	-
[9622]	26/05/28	1,432	1,446	1,424	1,440	+9	+0.63	49,600	-
[9622]	26/05/27	1,439	1,439	1,420	1,431	-9	-0.63	30,800	-
[9622]	26/05/26	1,412	1,446	1,412	1,440	+27	+1.91	37,100	-
[9622]	26/05/25	1,425	1,429	1,400	1,413	-13	-0.91	52,300	-
[9622]	26/05/22	1,435	1,438	1,410	1,426	-4.0	-0.28	78,100	-
[9622]	26/05/21	1,450	1,459	1,427	1,430	-6.0	-0.42	84,700	-
[9622]	26/05/20	1,491	1,492	1,422	1,436	-54.0	-3.62	91,400	-
[9622]	26/05/19	1,484	1,509	1,477	1,490	+1.0	+0.07	41,700	-
[9622]	26/05/18	1,500	1,503	1,471	1,489	-18.0	-1.19	54,100	-
[9622]	26/05/15	1,506	1,520	1,498	1,507	+9.0	+0.60	35,800	-
[9622]	26/05/14	1,501	1,503	1,480	1,498	-6.0	-0.40	78,700	-
[9622]	26/05/13	1,528	1,541	1,504	1,504	-26.0	-1.70	50,100	-
[9622]	26/05/12	1,506	1,532	1,504	1,530	+25.0	+1.66	28,700	-
[9622]	26/05/11	1,519	1,533	1,505	1,505	-13.0	-0.86	34,100	-
[9622]	26/05/08	1,540	1,543	1,513	1,518	-11.0	-0.72	39,200	-
[9622]	26/05/07	1,503	1,529	1,500	1,529	+47.0	+3.17	37,200	-
[9622]	26/05/01	1,485	1,536	1,467	1,482	+5.0	+0.34	54,900	-
[9622]	26/04/30	1,498	1,500	1,473	1,477	-46.0	-3.02	73,600	-
[9622]	26/04/28	1,489	1,523	1,489	1,523	+34.0	+2.28	40,400	-
[9622]	26/04/27	1,490	1,498	1,480	1,489	+1	+0.07	42,900	-
[9622]	26/04/24	1,490	1,504	1,476	1,488	-2	-0.13	57,500	-
[9622]	26/04/23	1,504	1,506	1,489	1,490	-20	-1.32	51,800	-
[9622]	26/04/22	1,543	1,543	1,510	1,510	-33	-2.14	29,900	-
[9622]	26/04/21	1,563	1,563	1,543	1,543	-11	-0.71	33,700	-
[9622]	26/04/20	1,569	1,569	1,553	1,554	-1	-0.06	24,200	-
[9622]	26/04/17	1,553	1,565	1,546	1,555	-8	-0.51	39,100	-
[9622]	26/04/16	1,565	1,572	1,560	1,563	+1	+0.06	16,800	-
[9622]	26/04/15	1,571	1,585	1,557	1,562	+4	+0.26	25,200	-
[9622]	26/04/14	1,553	1,561	1,548	1,558	+4	+0.26	34,400	-
[9622]	26/04/13	1,554	1,572	1,542	1,554	-8	-0.51	37,300	-
[9622]	26/04/10	1,567	1,581	1,555	1,562	-5	-0.32	44,200	-
[9622]	26/04/09	1,586	1,592	1,567	1,567	-19	-1.20	28,700	-
[9622]	26/04/08	1,598	1,603	1,579	1,586	+28	+1.80	39,500	-
[9622]	26/04/07	1,558	1,580	1,551	1,558	-7	-0.45	34,000	-
[9622]	26/04/06	1,627	1,627	1,560	1,565	-2	-0.13	227,100	-
[9622]	26/04/03	1,545	1,567	1,545	1,567	+18	+1.16	30,900	-
[9622]	26/04/02	1,551	1,567	1,533	1,549	+2	+0.13	38,000	-
[9622]	26/04/01	1,538	1,549	1,531	1,547	+45	+3.00	29,800	-
[9622]	26/03/31	1,500	1,522	1,494	1,502	-7	-0.46	50,000	-
[9622]	26/03/30	1,497	1,523	1,489	1,509	-38	-2.46	130,200	-
[9622]	26/03/27	1,548	1,559	1,537	1,547	-5	-0.32	62,100	-
[9622]	26/03/26	1,572	1,574	1,532	1,552	-25	-1.59	42,700	-
[9622]	26/03/25	1,551	1,583	1,551	1,577	+40	+2.60	64,200	-
[9622]	26/03/24	1,535	1,547	1,522	1,537	+37	+2.47	28,400	-
[9622]	26/03/23	1,524	1,524	1,485	1,500	-33	-2.15	104,100	-
[9622]	26/03/19	1,540	1,556	1,533	1,533	-34	-2.17	69,400	-
[9622]	26/03/18	1,548	1,571	1,548	1,567	+24	+1.56	29,600	-
[9622]	26/03/17	1,547	1,560	1,538	1,543	-1	-0.06	38,700	-
[9622]	26/03/16	1,550	1,562	1,534	1,544	-6	-0.39	42,000	-
[9622]	26/03/13	1,550	1,569	1,546	1,550	-18	-1.15	60,000	-
[9622]	26/03/12	1,608	1,608	1,555	1,568	-58	-3.57	51,200	-
[9622]	26/03/11	1,620	1,640	1,617	1,626	+12	+0.74	39,100	-
[9622]	26/03/10	1,598	1,628	1,584	1,614	+35	+2.22	63,800	-
[9622]	26/03/09	1,546	1,580	1,540	1,579	-33	-2.05	95,000	-
[9622]	26/03/06	1,602	1,616	1,588	1,612	-8	-0.49	67,100	-
[9622]	26/03/05	1,641	1,670	1,593	1,620	+51	+3.25	126,400	-
[9622]	26/03/04	1,601	1,612	1,541	1,569	-61	-3.74	128,300	-
[9622]	26/03/03	1,658	1,670	1,630	1,630	-33	-1.98	69,900	-
[9622]	26/03/02	1,681	1,681	1,655	1,663	-43	-2.52	56,800	-
[9622]	26/02/27	1,659	1,709	1,656	1,706	+56	+3.39	86,100	-
[9622]	26/02/26	1,649	1,663	1,639	1,650	+12	+0.73	39,700	-
[9622]	26/02/25	1,650	1,653	1,635	1,638	-11	-0.67	38,800	-
[9622]	26/02/24	1,647	1,652	1,625	1,649	+1	+0.06	41,600	-
[9622]	26/02/20	1,638	1,653	1,625	1,648	+14	+0.86	36,800	-
[9622]	26/02/19	1,640	1,646	1,622	1,634	-11	-0.67	57,400	-
[9622]	26/02/18	1,630	1,649	1,617	1,645	+30	+1.86	36,700	-
[9622]	26/02/17	1,641	1,646	1,615	1,615	-41	-2.48	48,100	-
[9622]	26/02/16	1,608	1,660	1,607	1,656	+39	+2.41	84,400	-
[9622]	26/02/13	1,684	1,688	1,609	1,617	-36	-2.18	141,300	-
[9622]	26/02/12	1,645	1,660	1,634	1,653	+3	+0.18	57,000	-
[9622]	26/02/10	1,617	1,650	1,615	1,650	+25	+1.54	45,500	-
[9622]	26/02/09	1,628	1,633	1,612	1,625	+22	+1.37	47,100	-
[9622]	26/02/06	1,593	1,603	1,577	1,603	-3	-0.19	42,500	-
[9622]	26/02/05	1,569	1,611	1,569	1,606	+47	+3.01	47,200	-
[9622]	26/02/04	1,543	1,566	1,533	1,559	+13	+0.84	41,600	-
[9622]	26/02/03	1,527	1,553	1,527	1,546	+19	+1.24	39,100	-
[9622]	26/02/02	1,550	1,564	1,521	1,527	-14	-0.91	48,800	-
[9622]	26/01/30	1,545	1,546	1,525	1,541	+4	+0.26	46,000	-
[9622]	26/01/29	1,548	1,548	1,519	1,537	-13	-0.84	51,500	-
[9622]	26/01/28	1,575	1,575	1,550	1,550	-31	-1.96	46,400	-
[9622]	26/01/27	1,577	1,587	1,561	1,581	+1	+0.06	36,700	-
[9622]	26/01/26	1,610	1,617	1,580	1,580	-58	-3.54	51,400	-
[9622]	26/01/23	1,640	1,640	1,624	1,638	+5	+0.31	24,100	-
[9622]	26/01/22	1,630	1,635	1,621	1,633	+10	+0.62	21,300	-
[9622]	26/01/21	1,604	1,623	1,594	1,623	+2	+0.12	51,000	-
[9622]	26/01/20	1,652	1,657	1,618	1,621	-44	-2.64	55,700	-
[9622]	26/01/19	1,679	1,679	1,642	1,665	-14	-0.83	61,000	-
[9622]	26/01/16	1,648	1,679	1,645	1,679	+23	+1.39	48,800	-
[9622]	26/01/15	1,618	1,656	1,615	1,656	+31	+1.91	50,300	-
[9622]	26/01/14	1,602	1,629	1,602	1,625	+23	+1.44	50,500	-
[9622]	26/01/13	1,617	1,617	1,594	1,602	+17	+1.07	65,200	-
[9622]	26/01/09	1,590	1,613	1,585	1,585	-11	-0.69	36,600	-
[9622]	26/01/08	1,600	1,608	1,585	1,596	+2	+0.13	42,600	-
[9622]	26/01/07	1,576	1,601	1,566	1,594	+18	+1.14	55,400	-
[9622]	26/01/06	1,530	1,580	1,527	1,576	+57	+3.75	98,900	-
[9622]	26/01/05	1,555	1,558	1,519	1,519	-36	-2.32	86,900	-
[9622]	25/12/30	1,566	1,567	1,555	1,555	-17	-1.08	26,000	-
[9622]	25/12/29	1,560	1,577	1,553	1,572	-35	-2.18	92,600	-
[9622]	25/12/26	1,583	1,609	1,583	1,607	+24	+1.52	72,700	-
[9622]	25/12/25	1,577	1,585	1,571	1,583	0	0.00	24,800	-
[9622]	25/12/24	1,577	1,586	1,574	1,583	+9	+0.57	35,300	-
[9622]	25/12/23	1,567	1,581	1,560	1,574	+5	+0.32	48,500	-
[9622]	25/12/22	1,600	1,600	1,568	1,569	-12	-0.76	96,300	-
[9622]	25/12/19	1,585	1,585	1,566	1,581	+13	+0.83	61,500	-
[9622]	25/12/18	1,557	1,570	1,549	1,568	+12	+0.77	43,000	-
[9622]	25/12/17	1,589	1,589	1,546	1,556	-21	-1.33	75,200	-
[9622]	25/12/16	1,591	1,614	1,567	1,577	-16	-1.00	89,900	-
[9622]	25/12/15	1,545	1,596	1,532	1,593	+134	+9.18	221,000	-
[9622]	25/12/12	1,464	1,470	1,447	1,459	+38	+2.67	61,800	-
[9622]	25/12/11	1,447	1,450	1,418	1,421	-24	-1.66	45,500	-
[9622]	25/12/10	1,436	1,446	1,436	1,445	+9	+0.63	17,800	-
[9622]	25/12/09	1,460	1,461	1,432	1,436	-19	-1.31	28,200	-
[9622]	25/12/08	1,431	1,455	1,431	1,455	+26	+1.82	18,000	-
[9622]	25/12/05	1,440	1,442	1,428	1,429	-11	-0.76	23,200	-
[9622]	25/12/04	1,423	1,440	1,423	1,440	+13	+0.91	17,600	-
[9622]	25/12/03	1,430	1,432	1,418	1,427	-9	-0.63	33,200	-
[9622]	25/12/02	1,471	1,472	1,430	1,436	-19	-1.31	56,700	-
[9622]	25/12/01	1,470	1,473	1,452	1,455	-18	-1.22	29,900	-
[9622]	25/11/28	1,466	1,484	1,463	1,473	+17	+1.17	45,300	-
[9622]	25/11/27	1,452	1,462	1,447	1,456	+14	+0.97	40,200	-
[9622]	25/11/26	1,450	1,458	1,435	1,442	+1	+0.07	45,700	-
[9622]	25/11/25	1,424	1,444	1,416	1,441	+25	+1.77	51,400	-
[9622]	25/11/21	1,382	1,420	1,380	1,416	+18	+1.29	67,900	-
[9622]	25/11/20	1,363	1,402	1,360	1,398	+50	+3.71	60,300	-
[9622]	25/11/19	1,368	1,370	1,347	1,348	-14	-1.03	35,000	-
[9622]	25/11/18	1,369	1,380	1,361	1,362	-13	-0.95	33,100	-
[9622]	25/11/17	1,382	1,394	1,371	1,375	+1	+0.07	27,200	-
[9622]	25/11/14	1,379	1,382	1,367	1,374	-16	-1.15	42,200	-
[9622]	25/11/13	1,408	1,411	1,381	1,390	-4	-0.29	90,100	-
[9622]	25/11/12	1,366	1,395	1,365	1,394	+18	+1.31	53,100	-
[9622]	25/11/11	1,381	1,381	1,354	1,376	-4	-0.29	39,600	-
[9622]	25/11/10	1,358	1,380	1,355	1,380	+19	+1.40	41,300	-
[9622]	25/11/07	1,344	1,377	1,340	1,361	+17	+1.26	40,100	-
[9622]	25/11/06	1,340	1,363	1,333	1,344	+1	+0.07	30,800	-
[9622]	25/11/05	1,361	1,361	1,329	1,343	-24	-1.76	43,300	-
[9622]	25/11/04	1,376	1,376	1,358	1,367	-1	-0.07	16,500	-
[9622]	25/10/31	1,357	1,372	1,349	1,368	+19	+1.41	32,100	-
[9622]	25/10/30	1,358	1,369	1,345	1,349	-16	-1.17	67,800	-
[9622]	25/10/29	1,401	1,401	1,360	1,365	-35	-2.50	39,000	-
[9622]	25/10/28	1,416	1,416	1,395	1,400	-20	-1.41	32,900	-
[9622]	25/10/27	1,406	1,424	1,406	1,420	+21	+1.50	35,300	-
[9622]	25/10/24	1,407	1,414	1,399	1,399	-11	-0.78	21,100	-
[9622]	25/10/23	1,413	1,423	1,401	1,410	-1	-0.07	26,700	-
[9622]	25/10/22	1,413	1,414	1,401	1,411	+2	+0.14	37,600	-
[9622]	25/10/21	1,412	1,412	1,396	1,409	-2	-0.14	35,900	-
[9622]	25/10/20	1,402	1,411	1,396	1,411	+26	+1.88	19,500	-
[9622]	25/10/17	1,380	1,391	1,378	1,385	-6	-0.43	18,400	-
[9622]	25/10/16	1,385	1,394	1,377	1,391	+13	+0.94	19,200	-
[9622]	25/10/15	1,368	1,382	1,363	1,378	+20	+1.47	32,100	-
[9622]	25/10/14	1,351	1,376	1,347	1,358	-13	-0.95	51,000	-
[9622]	25/10/10	1,405	1,405	1,371	1,371	-45	-3.18	46,500	-
[9622]	25/10/09	1,433	1,433	1,405	1,416	0	0.00	32,700	-
[9622]	25/10/08	1,426	1,443	1,414	1,416	-10	-0.70	31,100	-
[9622]	25/10/07	1,418	1,440	1,411	1,426	+2	+0.14	49,400	-
[9622]	25/10/06	1,419	1,427	1,394	1,424	+35	+2.52	77,600	-
[9622]	25/10/03	1,375	1,398	1,375	1,389	+8	+0.58	20,700	-
[9622]	25/10/02	1,375	1,391	1,370	1,381	+9	+0.66	32,500	-
[9622]	25/10/01	1,400	1,402	1,370	1,372	-29	-2.07	43,300	-
[9622]	25/09/30	1,421	1,421	1,394	1,401	-22	-1.55	33,300	-
[9622]	25/09/29	1,445	1,445	1,415	1,423	+2	+0.14	135,200	-
[9622]	25/09/26	1,430	1,436	1,409	1,421	-15	-1.04	63,100	-
[9622]	25/09/25	1,442	1,449	1,436	1,436	-4	-0.28	49,700	-
[9622]	25/09/24	1,434	1,445	1,421	1,440	+8	+0.56	44,800	-
[9622]	25/09/22	1,413	1,432	1,413	1,432	+24	+1.70	38,600	-
[9622]	25/09/19	1,414	1,423	1,398	1,408	+5	+0.36	45,000	-
[9622]	25/09/18	1,390	1,407	1,390	1,403	+15	+1.08	33,300	-
[9622]	25/09/17	1,399	1,399	1,379	1,388	-12	-0.86	23,700	-
[9622]	25/09/16	1,364	1,400	1,363	1,400	+40	+2.94	35,100	-
[9622]	25/09/12	1,363	1,369	1,343	1,360	-3	-0.22	29,100	-
[9622]	25/09/11	1,365	1,370	1,352	1,363	+2	+0.15	29,200	-
[9622]	25/09/10	1,360	1,373	1,356	1,361	-4	-0.29	25,000	-
[9622]	25/09/09	1,373	1,387	1,355	1,365	-6	-0.44	38,300	-
[9622]	25/09/08	1,356	1,371	1,356	1,371	+15	+1.11	20,700	-
[9622]	25/09/05	1,356	1,361	1,345	1,356	+3	+0.22	19,600	-