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
[9845]	26/10/29	1,364	1,370	1,351	1,352	-12.0	-0.88	6,400	33,838,417,920
[9845]	26/10/28	1,359	1,372	1,354	1,364	+4.0	+0.29	13,600	34,138,759,168
[9845]	26/10/27	1,326	1,360	1,326	1,360	+36.0	+2.72	20,200	34,038,644,736
[9845]	26/10/26	1,328	1,334	1,311	1,324	+6.0	+0.46	13,600	33,137,623,040
[9845]	26/10/23	1,300	1,323	1,293	1,318	+9.0	+0.69	15,400	32,987,451,392
[9845]	26/10/22	1,311	1,333	1,309	1,309	-13.0	-0.98	18,000	32,762,195,968
[9845]	26/10/21	1,302	1,322	1,302	1,322	+22.0	+1.69	10,000	33,087,565,824
[9845]	26/10/20	1,322	1,326	1,300	1,300	-24.0	-1.81	17,900	32,536,940,544
[9845]	26/10/19	1,333	1,340	1,320	1,324	-17.0	-1.27	13,300	33,137,623,040
[9845]	26/10/16	1,311	1,341	1,311	1,341	+34.0	+2.60	13,000	33,563,105,280
[9845]	26/10/15	1,346	1,346	1,306	1,307	-47.0	-3.47	11,700	32,712,138,752
[9845]	26/10/14	1,349	1,356	1,342	1,354	-7.0	-0.51	9,200	33,888,475,136
[9845]	26/10/13	1,345	1,362	1,330	1,361	+21.0	+1.57	23,100	34,063,673,344
[9845]	26/10/09	1,326	1,340	1,319	1,340	+22.0	+1.67	16,600	33,538,076,672
[9845]	26/10/08	1,346	1,359	1,318	1,318	-29.0	-2.15	7,700	32,987,451,392
[9845]	26/10/07	1,357	1,363	1,341	1,347	-3.0	-0.22	12,800	33,713,276,928
[9845]	26/10/06	1,342	1,350	1,333	1,350	+10.0	+0.75	5,300	33,788,360,704
[9845]	26/10/05	1,330	1,340	1,317	1,340	+15.0	+1.13	10,900	33,538,076,672
[9845]	26/10/02	1,364	1,364	1,325	1,325	-26.0	-1.92	32,800	33,162,651,648
[9845]	26/10/01	1,414	1,416	1,351	1,351	-46.0	-3.29	34,300	33,813,389,312
[9845]	26/09/30	1,387	1,398	1,362	1,397	+64.0	+4.80	21,800	34,964,697,088
[9845]	26/09/29	1,350	1,350	1,332	1,333	-29.0	-2.13	6,300	33,362,878,464
[9845]	26/09/28	1,367	1,375	1,357	1,362	-1.0	-0.07	14,400	34,088,701,952
[9845]	26/09/25	1,400	1,400	1,363	1,363	-35.0	-2.50	16,800	34,113,730,560
[9845]	26/09/24	1,389	1,398	1,374	1,398	+29.0	+2.12	7,300	34,989,723,648
[9845]	26/09/18	1,353	1,370	1,350	1,369	+16.0	+1.18	9,600	34,263,902,208
[9845]	26/09/17	1,361	1,367	1,348	1,353	-8.0	-0.59	13,300	33,863,446,528
[9845]	26/09/16	1,350	1,370	1,350	1,361	0	+0.00	5,100	34,063,673,344
[9845]	26/09/15	1,351	1,361	1,350	1,361	+10.0	+0.74	1,900	34,063,673,344
[9845]	26/09/14	1,349	1,363	1,344	1,351	+1.0	+0.07	1,800	33,813,389,312
[9845]	26/09/11	1,331	1,356	1,331	1,350	+4.0	+0.30	6,500	33,788,360,704
[9845]	26/09/10	1,347	1,349	1,331	1,346	-4.0	-0.30	5,600	33,688,248,320
[9845]	26/09/09	1,363	1,372	1,348	1,350	-14.0	-1.03	6,800	33,788,360,704
[9845]	26/09/08	1,391	1,398	1,364	1,364	-32.0	-2.29	9,000	34,138,759,168
[9845]	26/09/07	1,388	1,402	1,388	1,396	+8.0	+0.58	4,600	34,939,670,528
[9845]	26/09/04	1,394	1,418	1,388	1,388	-16.0	-1.14	7,100	34,739,441,664
[9845]	26/09/03	1,408	1,418	1,404	1,404	-4.0	-0.28	3,700	35,139,895,296
[9845]	26/09/02	1,415	1,421	1,395	1,408	-27.0	-1.88	17,100	35,240,009,728
[9845]	26/09/01	1,424	1,440	1,421	1,435	+11.0	+0.77	8,100	35,915,776,000
[9845]	26/08/31	1,411	1,424	1,400	1,424	+8.0	+0.56	16,000	35,640,463,360
[9845]	26/08/28	1,416	1,422	1,406	1,416	0	+0.00	5,600	35,440,238,592
[9845]	26/08/27	1,416	1,428	1,404	1,416	0	+0.00	9,800	35,440,238,592
[9845]	26/08/26	1,396	1,422	1,396	1,416	+22.0	+1.58	6,500	35,440,238,592
[9845]	26/08/25	1,407	1,410	1,391	1,394	-13.0	-0.92	8,800	34,889,613,312
[9845]	26/08/24	1,393	1,410	1,387	1,407	+14.0	+1.01	7,500	35,214,983,168
[9845]	26/08/21	1,362	1,396	1,357	1,393	+23.0	+1.68	9,600	34,864,582,656
[9845]	26/08/20	1,361	1,370	1,349	1,370	+18.0	+1.33	9,700	34,288,930,816
[9845]	26/08/19	1,390	1,391	1,345	1,352	-43.0	-3.08	22,600	33,838,417,920
[9845]	26/08/18	1,420	1,427	1,390	1,395	-21.0	-1.48	24,300	34,914,639,872
[9845]	26/08/17	1,428	1,459	1,416	1,416	-15	-1.05	12,100	-
[9845]	26/08/14	1,447	1,469	1,426	1,431	-4	-0.28	12,200	-
[9845]	26/08/13	1,434	1,453	1,432	1,435	+4	+0.28	8,400	-
[9845]	26/08/12	1,428	1,448	1,420	1,431	+1	+0.07	8,200	-
[9845]	26/08/10	1,436	1,458	1,404	1,430	-5	-0.35	10,100	-
[9845]	26/08/07	1,479	1,497	1,435	1,435	-37	-2.51	17,900	-
[9845]	26/08/06	1,427	1,478	1,427	1,472	+45	+3.15	11,500	-
[9845]	26/08/05	1,441	1,467	1,423	1,427	-5	-0.35	16,400	-
[9845]	26/08/04	1,464	1,500	1,430	1,432	-192	-11.82	59,900	-
[9845]	26/08/03	1,599	1,645	1,566	1,624	+57	+3.64	29,000	-
[9845]	26/07/31	1,541	1,587	1,541	1,567	+26	+1.69	10,400	-
[9845]	26/07/30	1,541	1,569	1,511	1,541	-22	-1.41	7,900	-
[9845]	26/07/29	1,578	1,587	1,501	1,563	-12	-0.76	8,000	-
[9845]	26/07/28	1,585	1,596	1,562	1,575	+3	+0.19	6,500	-
[9845]	26/07/27	1,620	1,620	1,570	1,572	0	0.00	20,600	-
[9845]	26/07/24	1,527	1,572	1,505	1,572	+39	+2.54	8,100	-
[9845]	26/07/23	1,527	1,560	1,527	1,533	-3	-0.20	13,300	-
[9845]	26/07/22	1,511	1,560	1,511	1,536	-9	-0.58	7,000	-
[9845]	26/07/21	1,482	1,547	1,470	1,545	+75	+5.10	12,400	-
[9845]	26/07/17	1,505	1,513	1,451	1,470	-56	-3.67	17,500	-
[9845]	26/07/16	1,520	1,530	1,499	1,526	+6	+0.39	4,600	-
[9845]	26/07/15	1,500	1,528	1,461	1,520	+12	+0.80	12,200	-
[9845]	26/07/14	1,485	1,508	1,484	1,508	+24	+1.62	6,400	-
[9845]	26/07/13	1,484	1,511	1,460	1,484	+17	+1.16	13,400	-
[9845]	26/07/10	1,455	1,487	1,450	1,467	+12	+0.82	10,000	-
[9845]	26/07/09	1,430	1,456	1,415	1,455	+33	+2.32	5,300	-
[9845]	26/07/08	1,429	1,430	1,405	1,422	+20	+1.43	7,400	-
[9845]	26/07/07	1,456	1,471	1,402	1,402	-26	-1.82	9,400	-
[9845]	26/07/06	1,408	1,481	1,408	1,428	+28	+2.00	7,800	-
[9845]	26/07/03	1,395	1,400	1,379	1,400	+20	+1.45	6,100	-
[9845]	26/07/02	1,355	1,397	1,355	1,380	+25	+1.85	8,300	-
[9845]	26/07/01	1,356	1,360	1,355	1,355	-2	-0.15	1,600	-
[9845]	26/06/30	1,375	1,376	1,357	1,357	-8	-0.59	1,300	-
[9845]	26/06/29	1,400	1,400	1,363	1,365	+10	+0.74	6,700	-
[9845]	26/06/26	1,377	1,380	1,347	1,355	-13	-0.95	3,800	-
[9845]	26/06/25	1,398	1,398	1,362	1,368	-2	-0.15	12,100	-
[9845]	26/06/24	1,365	1,370	1,357	1,370	+13	+0.96	1,300	-
[9845]	26/06/23	1,375	1,375	1,353	1,357	-18	-1.31	1,300	-
[9845]	26/06/22	1,388	1,419	1,335	1,375	-8	-0.58	11,900	-
[9845]	26/06/19	1,384	1,385	1,360	1,383	+13	+0.95	3,600	-
[9845]	26/06/18	1,354	1,390	1,343	1,370	+24	+1.78	13,400	-
[9845]	26/06/17	1,319	1,359	1,319	1,346	+17	+1.28	4,900	-
[9845]	26/06/16	1,332	1,332	1,305	1,329	+5	+0.38	5,900	-
[9845]	26/06/15	1,299	1,335	1,281	1,324	+27	+2.08	5,100	-
[9845]	26/06/12	1,280	1,298	1,250	1,297	+47	+3.76	14,700	-
[9845]	26/06/11	1,287	1,287	1,242	1,250	-38	-2.95	12,100	-
[9845]	26/06/10	1,290	1,293	1,264	1,288	-5	-0.39	3,000	-
[9845]	26/06/09	1,286	1,320	1,276	1,293	+8	+0.62	5,500	-
[9845]	26/06/08	1,308	1,309	1,263	1,285	-35	-2.65	13,600	-
[9845]	26/06/05	1,290	1,320	1,289	1,320	+30	+2.33	3,400	-
[9845]	26/06/04	1,312	1,312	1,281	1,290	-22	-1.68	3,600	-
[9845]	26/06/03	1,320	1,334	1,291	1,312	-1	-0.08	5,200	-
[9845]	26/06/02	1,321	1,321	1,260	1,313	-13	-0.98	23,800	-
[9845]	26/06/01	1,378	1,378	1,325	1,326	-52	-3.77	9,700	-
[9845]	26/05/29	1,362	1,381	1,362	1,378	+16	+1.17	2,800	-
[9845]	26/05/28	1,350	1,365	1,340	1,362	+19	+1.41	3,100	-
[9845]	26/05/27	1,365	1,365	1,335	1,343	-12	-0.89	3,300	-
[9845]	26/05/26	1,369	1,369	1,342	1,355	-14	-1.02	7,300	-
[9845]	26/05/25	1,370	1,381	1,362	1,369	+15	+1.11	13,900	-
[9845]	26/05/22	1,342	1,360	1,330	1,354	+12.0	+0.89	11,200	-
[9845]	26/05/21	1,310	1,350	1,302	1,342	+27.0	+2.05	9,500	-
[9845]	26/05/20	1,361	1,362	1,304	1,315	-46.0	-3.38	15,300	-
[9845]	26/05/19	1,384	1,384	1,336	1,361	+7.0	+0.52	15,400	-
[9845]	26/05/18	1,435	1,435	1,342	1,354	-81.0	-5.64	25,100	-
[9845]	26/05/15	1,458	1,470	1,417	1,435	-19.0	-1.31	13,300	-
[9845]	26/05/14	1,503	1,503	1,418	1,454	+11.0	+0.76	19,000	-
[9845]	26/05/13	1,478	1,478	1,440	1,443	-24.0	-1.64	31,000	-
[9845]	26/05/12	1,456	1,480	1,456	1,467	+27.0	+1.88	9,500	-
[9845]	26/05/11	1,436	1,458	1,433	1,440	+16.0	+1.12	26,900	-
[9845]	26/05/08	1,421	1,443	1,421	1,424	+3.0	+0.21	13,100	-
[9845]	26/05/07	1,396	1,440	1,396	1,421	+28.0	+2.01	21,400	-
[9845]	26/05/01	1,395	1,395	1,356	1,393	0	+0.00	9,000	-
[9845]	26/04/30	1,390	1,413	1,390	1,393	-10.0	-0.71	8,800	-
[9845]	26/04/28	1,384	1,403	1,380	1,403	+13.0	+0.94	5,500	-
[9845]	26/04/27	1,390	1,391	1,371	1,390	-3	-0.22	11,200	-
[9845]	26/04/24	1,390	1,405	1,390	1,393	+5	+0.36	7,200	-
[9845]	26/04/23	1,413	1,420	1,388	1,388	-26	-1.84	10,700	-
[9845]	26/04/22	1,427	1,428	1,408	1,414	-13	-0.91	18,300	-
[9845]	26/04/21	1,432	1,440	1,420	1,427	-7	-0.49	17,400	-
[9845]	26/04/20	1,421	1,434	1,415	1,434	+14	+0.99	9,700	-
[9845]	26/04/17	1,429	1,440	1,420	1,420	-16	-1.11	12,900	-
[9845]	26/04/16	1,423	1,446	1,423	1,436	+16	+1.13	15,600	-
[9845]	26/04/15	1,425	1,449	1,418	1,420	+1	+0.07	15,900	-
[9845]	26/04/14	1,427	1,431	1,417	1,419	-2	-0.14	10,600	-
[9845]	26/04/13	1,443	1,461	1,421	1,421	-36	-2.47	11,100	-
[9845]	26/04/10	1,473	1,490	1,457	1,457	-19	-1.29	16,900	-
[9845]	26/04/09	1,485	1,500	1,473	1,476	-9	-0.61	9,800	-
[9845]	26/04/08	1,471	1,499	1,471	1,485	+36	+2.48	9,200	-
[9845]	26/04/07	1,446	1,484	1,446	1,449	+19	+1.33	15,600	-
[9845]	26/04/06	1,444	1,455	1,430	1,430	0	0.00	6,200	-
[9845]	26/04/03	1,408	1,440	1,408	1,430	+20	+1.42	12,000	-
[9845]	26/04/02	1,447	1,450	1,407	1,410	-9	-0.63	15,500	-
[9845]	26/04/01	1,400	1,444	1,396	1,419	+33	+2.38	12,300	-
[9845]	26/03/31	1,362	1,400	1,361	1,386	+15	+1.09	16,700	-
[9845]	26/03/30	1,366	1,386	1,345	1,371	-67	-4.66	30,000	-
[9845]	26/03/27	1,445	1,458	1,409	1,438	-19	-1.30	26,600	-
[9845]	26/03/26	1,500	1,500	1,445	1,457	-51	-3.38	32,500	-
[9845]	26/03/25	1,541	1,541	1,491	1,508	-7	-0.46	24,200	-
[9845]	26/03/24	1,514	1,531	1,471	1,515	+18	+1.20	17,100	-
[9845]	26/03/23	1,534	1,534	1,442	1,497	-112	-6.96	42,600	-
[9845]	26/03/19	1,646	1,649	1,609	1,609	-53	-3.19	22,700	-
[9845]	26/03/18	1,623	1,680	1,623	1,662	+44	+2.72	19,600	-
[9845]	26/03/17	1,638	1,645	1,616	1,618	-13	-0.80	17,100	-
[9845]	26/03/16	1,610	1,646	1,599	1,631	+21	+1.30	20,200	-
[9845]	26/03/13	1,630	1,630	1,602	1,610	-24	-1.47	15,000	-
[9845]	26/03/12	1,650	1,669	1,625	1,634	-32	-1.92	21,400	-
[9845]	26/03/11	1,648	1,700	1,648	1,666	+28	+1.71	23,200	-
[9845]	26/03/10	1,631	1,672	1,631	1,638	+19	+1.17	19,400	-
[9845]	26/03/09	1,570	1,635	1,550	1,619	-46	-2.76	59,700	-
[9845]	26/03/06	1,651	1,679	1,629	1,665	+14	+0.85	21,900	-
[9845]	26/03/05	1,652	1,680	1,630	1,651	+79	+5.03	26,500	-
[9845]	26/03/04	1,670	1,670	1,550	1,572	-93	-5.59	68,700	-
[9845]	26/03/03	1,690	1,704	1,662	1,665	-27	-1.60	33,800	-
[9845]	26/03/02	1,691	1,719	1,688	1,692	-39	-2.25	19,600	-
[9845]	26/02/27	1,691	1,741	1,679	1,731	+39	+2.30	28,100	-
[9845]	26/02/26	1,751	1,751	1,674	1,692	-62	-3.53	39,900	-
[9845]	26/02/25	1,719	1,754	1,707	1,754	+61	+3.60	62,400	-
[9845]	26/02/24	1,634	1,693	1,610	1,693	+59	+3.61	40,800	-
[9845]	26/02/20	1,632	1,635	1,606	1,634	+2	+0.12	30,800	-
[9845]	26/02/19	1,618	1,656	1,615	1,632	+17	+1.05	38,800	-
[9845]	26/02/18	1,637	1,650	1,605	1,615	-6	-0.37	35,100	-
[9845]	26/02/17	1,572	1,633	1,569	1,621	+45	+2.86	67,600	-
[9845]	26/02/16	1,575	1,579	1,560	1,576	+2	+0.13	48,900	-
[9845]	26/02/13	1,567	1,583	1,549	1,574	+4	+0.25	44,500	-
[9845]	26/02/12	1,574	1,593	1,568	1,570	+3	+0.19	113,300	-
[9845]	26/02/10	1,560	1,580	1,557	1,567	+47	+3.09	82,900	-
[9845]	26/02/09	1,514	1,521	1,500	1,520	+28	+1.88	52,200	-
[9845]	26/02/06	1,494	1,496	1,478	1,492	-2	-0.13	23,200	-
[9845]	26/02/05	1,499	1,506	1,489	1,494	0	0.00	26,700	-
[9845]	26/02/04	1,500	1,508	1,478	1,494	-16	-1.06	96,300	-
[9845]	26/02/03	1,471	1,514	1,420	1,510	+8	+0.53	165,900	-
[9845]	26/02/02	1,507	1,556	1,486	1,502	+25	+1.69	132,500	-
[9845]	26/01/30	1,446	1,481	1,446	1,477	+16	+1.10	31,100	-
[9845]	26/01/29	1,487	1,494	1,450	1,461	-44	-2.92	27,700	-
[9845]	26/01/28	1,524	1,524	1,466	1,505	-27	-1.76	32,700	-
[9845]	26/01/27	1,502	1,534	1,501	1,532	+26	+1.73	5,900	-
[9845]	26/01/26	1,533	1,539	1,506	1,506	-38	-2.46	25,500	-
[9845]	26/01/23	1,551	1,558	1,531	1,544	-15	-0.96	18,500	-
[9845]	26/01/22	1,554	1,573	1,544	1,559	-10	-0.64	16,300	-
[9845]	26/01/21	1,558	1,569	1,549	1,569	-18	-1.13	9,600	-
[9845]	26/01/20	1,591	1,591	1,548	1,587	-4	-0.25	20,300	-
[9845]	26/01/19	1,619	1,620	1,583	1,591	-27	-1.67	18,000	-
[9845]	26/01/16	1,595	1,618	1,592	1,618	+23	+1.44	13,400	-
[9845]	26/01/15	1,604	1,618	1,595	1,595	-15	-0.93	9,700	-
[9845]	26/01/14	1,595	1,627	1,582	1,610	+20	+1.26	47,800	-
[9845]	26/01/13	1,565	1,594	1,547	1,590	+29	+1.86	35,500	-
[9845]	26/01/09	1,546	1,569	1,546	1,561	+15	+0.97	12,500	-
[9845]	26/01/08	1,553	1,569	1,537	1,546	-29	-1.84	20,700	-
[9845]	26/01/07	1,554	1,576	1,550	1,575	+21	+1.35	14,900	-
[9845]	26/01/06	1,558	1,576	1,539	1,554	-4	-0.26	25,600	-
[9845]	26/01/05	1,590	1,645	1,550	1,558	-31	-1.95	47,600	-
[9845]	25/12/30	1,530	1,619	1,516	1,589	+55	+3.59	61,400	-
[9845]	25/12/29	1,564	1,583	1,505	1,534	-56	-3.52	103,200	-
[9845]	25/12/26	1,615	1,636	1,590	1,590	-41	-2.51	55,700	-
[9845]	25/12/25	1,619	1,632	1,582	1,631	+1	+0.06	66,200	-
[9845]	25/12/24	1,647	1,658	1,622	1,630	-23	-1.39	30,700	-
[9845]	25/12/23	1,661	1,678	1,648	1,653	-5	-0.30	11,300	-
[9845]	25/12/22	1,646	1,658	1,616	1,658	+12	+0.73	29,700	-
[9845]	25/12/19	1,655	1,665	1,622	1,646	-5	-0.30	28,200	-
[9845]	25/12/18	1,647	1,670	1,633	1,651	+17	+1.04	32,700	-
[9845]	25/12/17	1,630	1,649	1,630	1,634	-8	-0.49	37,900	-
[9845]	25/12/16	1,612	1,642	1,612	1,642	+18	+1.11	64,200	-
[9845]	25/12/15	1,569	1,630	1,569	1,624	+32	+2.01	110,200	-
[9845]	25/12/12	1,590	1,625	1,567	1,592	+2	+0.13	25,200	-
[9845]	25/12/11	1,597	1,620	1,562	1,590	-21	-1.30	54,100	-
[9845]	25/12/10	1,556	1,650	1,555	1,611	+64	+4.14	71,900	-
[9845]	25/12/09	1,543	1,565	1,540	1,547	+4	+0.26	22,800	-
[9845]	25/12/08	1,523	1,548	1,510	1,543	+23	+1.51	21,700	-
[9845]	25/12/05	1,521	1,541	1,510	1,520	0	0.00	39,100	-
[9845]	25/12/04	1,512	1,527	1,501	1,520	+10	+0.66	37,300	-
[9845]	25/12/03	1,489	1,522	1,488	1,510	+21	+1.41	27,000	-
[9845]	25/12/02	1,528	1,540	1,489	1,489	-28	-1.85	34,400	-
[9845]	25/12/01	1,494	1,517	1,451	1,517	+29	+1.95	52,000	-
[9845]	25/11/28	1,446	1,500	1,446	1,488	+42	+2.90	29,200	-
[9845]	25/11/27	1,445	1,461	1,430	1,446	+8	+0.56	21,200	-
[9845]	25/11/26	1,415	1,450	1,415	1,438	+14	+0.98	28,500	-
[9845]	25/11/25	1,435	1,444	1,411	1,424	-1	-0.07	32,200	-
[9845]	25/11/21	1,390	1,427	1,389	1,425	+31	+2.22	24,000	-
[9845]	25/11/20	1,407	1,427	1,385	1,394	-8	-0.57	61,000	-
[9845]	25/11/19	1,404	1,410	1,380	1,402	-8	-0.57	51,600	-
[9845]	25/11/18	1,391	1,435	1,384	1,410	+13	+0.93	70,200	-
[9845]	25/11/17	1,413	1,437	1,386	1,397	-15	-1.06	67,900	-
[9845]	25/11/14	1,382	1,418	1,359	1,412	+30	+2.17	83,000	-
[9845]	25/11/13	1,320	1,383	1,320	1,382	+83	+6.39	117,000	-
[9845]	25/11/12	1,274	1,299	1,260	1,299	+44	+3.51	59,600	-
[9845]	25/11/11	1,246	1,259	1,234	1,255	+21	+1.70	48,500	-
[9845]	25/11/10	1,213	1,243	1,210	1,234	+29	+2.41	42,500	-
[9845]	25/11/07	1,200	1,217	1,193	1,205	+6	+0.50	51,500	-
[9845]	25/11/06	1,187	1,219	1,180	1,199	+12	+1.01	57,900	-
[9845]	25/11/05	1,170	1,192	1,120	1,187	+34	+2.95	204,300	-
[9845]	25/11/04	1,150	1,170	1,132	1,153	+33	+2.95	135,600	-
[9845]	25/10/31	1,110	1,120	1,054	1,120	+10	+0.90	44,900	-
[9845]	25/10/30	1,091	1,110	1,091	1,110	+18	+1.65	11,100	-
[9845]	25/10/29	1,131	1,136	1,092	1,092	-33	-2.93	16,700	-
[9845]	25/10/28	1,162	1,163	1,125	1,125	-37	-3.18	35,300	-
[9845]	25/10/27	1,158	1,166	1,146	1,162	+21	+1.84	21,500	-
[9845]	25/10/24	1,120	1,141	1,118	1,141	+23	+2.06	13,900	-
[9845]	25/10/23	1,111	1,131	1,090	1,118	+2	+0.18	25,600	-
[9845]	25/10/22	1,100	1,119	1,100	1,116	+16	+1.45	12,100	-
[9845]	25/10/21	1,111	1,114	1,100	1,100	0	0.00	12,100	-
[9845]	25/10/20	1,097	1,115	1,095	1,100	+11	+1.01	12,200	-
[9845]	25/10/17	1,100	1,100	1,078	1,089	-12	-1.09	10,700	-
[9845]	25/10/16	1,119	1,119	1,094	1,101	-4	-0.36	24,100	-
[9845]	25/10/15	1,080	1,114	1,080	1,105	+25	+2.31	19,900	-
[9845]	25/10/14	1,083	1,089	1,060	1,080	-12	-1.10	36,100	-
[9845]	25/10/10	1,123	1,123	1,086	1,092	-34	-3.02	20,900	-
[9845]	25/10/09	1,122	1,130	1,110	1,126	0	0.00	16,900	-
[9845]	25/10/08	1,107	1,130	1,106	1,126	+19	+1.72	18,600	-
[9845]	25/10/07	1,134	1,135	1,106	1,107	-27	-2.38	38,100	-
[9845]	25/10/06	1,119	1,134	1,102	1,134	+25	+2.25	67,500	-
[9845]	25/10/03	1,089	1,109	1,089	1,109	+10	+0.91	15,100	-
[9845]	25/10/02	1,091	1,107	1,085	1,099	+7	+0.64	14,100	-
[9845]	25/10/01	1,124	1,124	1,088	1,092	-41	-3.62	43,400	-
[9845]	25/09/30	1,160	1,160	1,133	1,133	-23	-1.99	21,300	-
[9845]	25/09/29	1,155	1,160	1,133	1,156	-11	-0.94	20,900	-
[9845]	25/09/26	1,173	1,177	1,159	1,167	-10	-0.85	18,100	-
[9845]	25/09/25	1,173	1,196	1,173	1,177	+7	+0.60	26,000	-
[9845]	25/09/24	1,169	1,182	1,156	1,170	+1	+0.09	25,700	-
[9845]	25/09/22	1,147	1,173	1,146	1,169	+18	+1.56	30,600	-
[9845]	25/09/19	1,158	1,166	1,145	1,151	-19	-1.62	39,000	-
[9845]	25/09/18	1,181	1,184	1,166	1,170	-16	-1.35	21,600	-
[9845]	25/09/17	1,199	1,205	1,186	1,186	-24	-1.98	17,100	-
[9845]	25/09/16	1,199	1,220	1,197	1,210	+11	+0.92	19,800	-
[9845]	25/09/12	1,183	1,199	1,183	1,199	+9	+0.76	12,600	-
[9845]	25/09/11	1,200	1,202	1,185	1,190	-10	-0.83	22,900	-
[9845]	25/09/10	1,208	1,210	1,193	1,200	-4	-0.33	13,000	-
[9845]	25/09/09	1,232	1,232	1,202	1,204	-23	-1.87	11,600	-
[9845]	25/09/08	1,219	1,236	1,213	1,227	+24	+2.00	21,400	-
[9845]	25/09/05	1,218	1,218	1,178	1,203	-6	-0.50	20,600	-