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
[9882]	26/10/29	1,599	1,599	1,582	1,587	-4.0	-0.25	509,200	132,633,067,520
[9882]	26/10/28	1,615	1,619	1,591	1,591	-24.0	-1.49	181,700	132,967,366,656
[9882]	26/10/27	1,637	1,645	1,613	1,615	-22.0	-1.34	196,300	134,973,161,472
[9882]	26/10/26	1,634	1,645	1,621	1,637	+9.0	+0.55	162,500	136,811,806,720
[9882]	26/10/23	1,628	1,652	1,628	1,628	+17.0	+1.06	211,800	136,059,633,664
[9882]	26/10/22	1,610	1,619	1,604	1,611	0	+0.00	171,400	134,638,862,336
[9882]	26/10/21	1,622	1,632	1,611	1,611	-7.0	-0.43	164,200	134,638,862,336
[9882]	26/10/20	1,627	1,640	1,615	1,618	-9.0	-0.55	114,400	135,223,885,824
[9882]	26/10/19	1,640	1,649	1,626	1,627	-6.0	-0.37	137,500	135,976,058,880
[9882]	26/10/16	1,626	1,646	1,626	1,633	+17.0	+1.05	144,100	136,477,507,584
[9882]	26/10/15	1,610	1,619	1,604	1,616	+10.0	+0.62	204,900	135,056,736,256
[9882]	26/10/14	1,620	1,627	1,605	1,606	-14.0	-0.86	134,800	134,220,988,416
[9882]	26/10/13	1,611	1,632	1,608	1,620	+23.0	+1.44	174,400	135,391,035,392
[9882]	26/10/09	1,598	1,616	1,597	1,597	0	+0.00	260,200	133,468,815,360
[9882]	26/10/08	1,608	1,611	1,591	1,597	-11.0	-0.68	287,400	134,084,132,864
[9882]	26/10/07	1,629	1,634	1,608	1,608	-21.0	-1.29	224,800	135,007,690,752
[9882]	26/10/06	1,624	1,637	1,618	1,629	+5.0	+0.31	169,400	136,770,854,912
[9882]	26/10/05	1,633	1,644	1,617	1,624	-22.0	-1.34	225,700	136,351,055,872
[9882]	26/10/02	1,665	1,668	1,640	1,646	-19.0	-1.14	188,900	138,198,171,648
[9882]	26/10/01	1,660	1,677	1,653	1,665	+5.0	+0.30	195,600	139,793,416,192
[9882]	26/09/30	1,657	1,669	1,643	1,660	+3.0	+0.18	211,100	139,373,608,960
[9882]	26/09/29	1,683	1,687	1,652	1,657	-59.0	-3.44	344,600	139,121,737,728
[9882]	26/09/28	1,746	1,757	1,716	1,716	-29.0	-1.66	486,000	144,075,374,592
[9882]	26/09/25	1,738	1,751	1,730	1,745	+17.0	+0.98	238,400	146,510,217,216
[9882]	26/09/24	1,742	1,746	1,725	1,728	-15.0	-0.86	285,400	145,082,892,288
[9882]	26/09/18	1,768	1,773	1,743	1,743	-29.0	-1.64	252,600	146,342,297,600
[9882]	26/09/17	1,760	1,782	1,760	1,772	+15.0	+0.85	153,400	148,777,140,224
[9882]	26/09/16	1,761	1,772	1,754	1,757	+5.0	+0.29	159,300	147,517,734,912
[9882]	26/09/15	1,772	1,778	1,752	1,752	-7.0	-0.40	172,500	147,097,927,680
[9882]	26/09/14	1,734	1,761	1,734	1,759	+33.0	+1.91	184,600	147,685,654,528
[9882]	26/09/11	1,711	1,729	1,710	1,726	+8.0	+0.47	204,400	144,914,972,672
[9882]	26/09/10	1,720	1,726	1,715	1,718	-13.0	-0.75	129,900	144,243,294,208
[9882]	26/09/09	1,730	1,742	1,720	1,731	-14.0	-0.80	203,000	146,116,673,536
[9882]	26/09/08	1,753	1,754	1,742	1,745	-12.0	-0.68	207,500	147,298,435,072
[9882]	26/09/07	1,771	1,774	1,756	1,757	-14.0	-0.79	207,100	148,311,375,872
[9882]	26/09/04	1,765	1,783	1,761	1,771	-3.0	-0.17	234,700	149,493,137,408
[9882]	26/09/03	1,783	1,783	1,768	1,774	-4.0	-0.22	140,000	149,746,384,896
[9882]	26/09/02	1,776	1,794	1,773	1,778	-9.0	-0.50	163,100	150,084,026,368
[9882]	26/09/01	1,772	1,793	1,768	1,787	+15.0	+0.85	158,600	150,843,736,064
[9882]	26/08/31	1,766	1,784	1,758	1,772	-13.0	-0.73	266,800	150,403,596,288
[9882]	26/08/28	1,775	1,785	1,767	1,785	+2.0	+0.11	131,600	151,507,009,536
[9882]	26/08/27	1,801	1,802	1,775	1,783	-18.0	-1.00	135,500	151,337,238,528
[9882]	26/08/26	1,797	1,810	1,796	1,801	+10.0	+0.56	126,200	152,865,046,528
[9882]	26/08/25	1,807	1,817	1,790	1,791	-3.0	-0.17	101,200	152,016,273,408
[9882]	26/08/24	1,804	1,812	1,791	1,794	-3.0	-0.17	107,600	152,270,897,152
[9882]	26/08/21	1,789	1,800	1,785	1,797	+11.0	+0.62	116,900	152,525,537,280
[9882]	26/08/20	1,782	1,806	1,773	1,786	+19.0	+1.08	142,700	151,591,878,656
[9882]	26/08/19	1,780	1,780	1,749	1,767	-8.0	-0.45	133,000	149,979,201,536
[9882]	26/08/18	1,750	1,779	1,746	1,775	+20.0	+1.14	160,600	150,658,220,032
[9882]	26/08/17	1,770	1,778	1,753	1,755	-6	-0.34	128,200	-
[9882]	26/08/14	1,745	1,761	1,743	1,761	+7	+0.40	124,500	-
[9882]	26/08/13	1,756	1,756	1,742	1,754	+5	+0.29	129,900	-
[9882]	26/08/12	1,750	1,755	1,737	1,749	+4	+0.23	162,800	-
[9882]	26/08/10	1,747	1,747	1,731	1,745	0	0.00	140,400	-
[9882]	26/08/07	1,748	1,763	1,737	1,745	+7	+0.40	188,900	-
[9882]	26/08/06	1,720	1,743	1,713	1,738	+24	+1.40	175,300	-
[9882]	26/08/05	1,725	1,728	1,707	1,714	-6	-0.35	183,900	-
[9882]	26/08/04	1,745	1,751	1,716	1,720	-25	-1.43	213,000	-
[9882]	26/08/03	1,728	1,773	1,706	1,745	-64	-3.54	370,900	-
[9882]	26/07/31	1,830	1,854	1,800	1,809	-61	-3.26	209,600	-
[9882]	26/07/30	1,871	1,887	1,868	1,870	-11	-0.58	189,400	-
[9882]	26/07/29	1,860	1,891	1,846	1,881	+36	+1.95	303,800	-
[9882]	26/07/28	1,840	1,857	1,829	1,845	+16	+0.87	209,400	-
[9882]	26/07/27	1,800	1,831	1,795	1,829	+42	+2.35	181,400	-
[9882]	26/07/24	1,775	1,787	1,765	1,787	-1	-0.06	133,200	-
[9882]	26/07/23	1,797	1,798	1,782	1,788	-15	-0.83	148,600	-
[9882]	26/07/22	1,806	1,811	1,795	1,803	-22	-1.21	163,900	-
[9882]	26/07/21	1,831	1,857	1,816	1,825	+4	+0.22	192,500	-
[9882]	26/07/17	1,831	1,849	1,807	1,821	-6	-0.33	185,200	-
[9882]	26/07/16	1,815	1,839	1,811	1,827	+15	+0.83	176,700	-
[9882]	26/07/15	1,820	1,827	1,809	1,812	-5	-0.28	196,500	-
[9882]	26/07/14	1,832	1,838	1,805	1,817	+4	+0.22	250,200	-
[9882]	26/07/13	1,830	1,848	1,806	1,813	-7	-0.38	170,600	-
[9882]	26/07/10	1,835	1,846	1,814	1,820	-7	-0.38	186,600	-
[9882]	26/07/09	1,848	1,851	1,822	1,827	-22	-1.19	188,000	-
[9882]	26/07/08	1,820	1,857	1,820	1,849	+34	+1.87	243,400	-
[9882]	26/07/07	1,820	1,840	1,814	1,815	-2	-0.11	165,800	-
[9882]	26/07/06	1,782	1,817	1,770	1,817	+37	+2.08	210,400	-
[9882]	26/07/03	1,777	1,794	1,769	1,780	+15	+0.85	143,900	-
[9882]	26/07/02	1,758	1,778	1,741	1,765	+24	+1.38	168,900	-
[9882]	26/07/01	1,756	1,764	1,737	1,741	-19	-1.08	152,400	-
[9882]	26/06/30	1,772	1,774	1,742	1,760	-12	-0.68	201,000	-
[9882]	26/06/29	1,775	1,787	1,765	1,772	+9	+0.51	144,800	-
[9882]	26/06/26	1,756	1,776	1,745	1,763	0	0.00	217,800	-
[9882]	26/06/25	1,759	1,783	1,748	1,763	+14	+0.80	211,800	-
[9882]	26/06/24	1,745	1,757	1,731	1,749	+4	+0.23	206,100	-
[9882]	26/06/23	1,752	1,764	1,735	1,745	-7	-0.40	204,700	-
[9882]	26/06/22	1,770	1,770	1,737	1,752	-21	-1.18	386,500	-
[9882]	26/06/19	1,745	1,773	1,740	1,773	+28	+1.60	220,700	-
[9882]	26/06/18	1,741	1,778	1,738	1,745	+9	+0.52	211,700	-
[9882]	26/06/17	1,743	1,757	1,735	1,736	-7	-0.40	140,600	-
[9882]	26/06/16	1,728	1,744	1,711	1,743	+11	+0.64	145,200	-
[9882]	26/06/15	1,745	1,748	1,731	1,732	-1	-0.06	125,700	-
[9882]	26/06/12	1,725	1,748	1,721	1,733	+6	+0.35	208,200	-
[9882]	26/06/11	1,719	1,728	1,698	1,727	+18	+1.05	153,600	-
[9882]	26/06/10	1,700	1,733	1,700	1,709	+26	+1.54	176,400	-
[9882]	26/06/09	1,695	1,701	1,677	1,683	+9	+0.54	244,200	-
[9882]	26/06/08	1,663	1,692	1,663	1,674	+11	+0.66	166,200	-
[9882]	26/06/05	1,666	1,675	1,655	1,663	+11	+0.67	122,200	-
[9882]	26/06/04	1,680	1,687	1,643	1,652	-35	-2.07	211,400	-
[9882]	26/06/03	1,630	1,688	1,618	1,687	+53	+3.24	265,700	-
[9882]	26/06/02	1,612	1,640	1,601	1,634	+13	+0.80	192,500	-
[9882]	26/06/01	1,637	1,641	1,614	1,621	-34	-2.05	183,200	-
[9882]	26/05/29	1,627	1,663	1,625	1,655	+28	+1.72	177,600	-
[9882]	26/05/28	1,628	1,637	1,622	1,627	+2	+0.12	114,000	-
[9882]	26/05/27	1,625	1,633	1,613	1,625	-1	-0.06	125,400	-
[9882]	26/05/26	1,616	1,632	1,613	1,626	+10	+0.62	114,300	-
[9882]	26/05/25	1,624	1,627	1,605	1,616	-14	-0.86	123,100	-
[9882]	26/05/22	1,629	1,632	1,612	1,630	-1.0	-0.06	107,700	-
[9882]	26/05/21	1,622	1,650	1,622	1,631	+11.0	+0.68	120,000	-
[9882]	26/05/20	1,637	1,646	1,608	1,620	-14.0	-0.86	145,600	-
[9882]	26/05/19	1,625	1,652	1,625	1,634	+13.0	+0.80	197,200	-
[9882]	26/05/18	1,640	1,649	1,611	1,621	-16.0	-0.98	169,600	-
[9882]	26/05/15	1,598	1,637	1,595	1,637	+42.0	+2.63	170,500	-
[9882]	26/05/14	1,620	1,629	1,585	1,595	-18.0	-1.12	169,300	-
[9882]	26/05/13	1,630	1,638	1,613	1,613	-20.0	-1.22	171,500	-
[9882]	26/05/12	1,649	1,670	1,633	1,633	-17.0	-1.03	245,600	-
[9882]	26/05/11	1,647	1,679	1,622	1,650	+153.0	+10.22	562,900	-
[9882]	26/05/08	1,510	1,510	1,487	1,497	-6.0	-0.40	250,100	-
[9882]	26/05/07	1,511	1,519	1,502	1,503	-3.0	-0.20	199,400	-
[9882]	26/05/01	1,511	1,513	1,503	1,506	-11.0	-0.73	91,400	-
[9882]	26/04/30	1,504	1,521	1,502	1,517	+2.0	+0.13	162,800	-
[9882]	26/04/28	1,511	1,515	1,504	1,515	+8.0	+0.53	154,800	-
[9882]	26/04/27	1,510	1,521	1,504	1,507	-13	-0.86	111,000	-
[9882]	26/04/24	1,515	1,525	1,506	1,520	-13	-0.85	138,600	-
[9882]	26/04/23	1,530	1,534	1,509	1,533	-6	-0.39	131,200	-
[9882]	26/04/22	1,565	1,577	1,538	1,539	-27	-1.72	122,700	-
[9882]	26/04/21	1,573	1,579	1,561	1,566	+4	+0.26	162,100	-
[9882]	26/04/20	1,575	1,575	1,555	1,562	+1	+0.06	109,600	-
[9882]	26/04/17	1,554	1,564	1,554	1,561	+11	+0.71	90,500	-
[9882]	26/04/16	1,557	1,570	1,549	1,550	-3	-0.19	158,200	-
[9882]	26/04/15	1,573	1,585	1,553	1,553	-9	-0.58	84,500	-
[9882]	26/04/14	1,573	1,580	1,561	1,562	-13	-0.83	76,000	-
[9882]	26/04/13	1,577	1,596	1,565	1,575	-21	-1.32	111,800	-
[9882]	26/04/10	1,600	1,612	1,590	1,596	-1	-0.06	128,800	-
[9882]	26/04/09	1,627	1,638	1,597	1,597	-30	-1.84	101,200	-
[9882]	26/04/08	1,633	1,635	1,614	1,627	+22	+1.37	223,900	-
[9882]	26/04/07	1,585	1,605	1,575	1,605	+37	+2.36	265,900	-
[9882]	26/04/06	1,553	1,572	1,550	1,568	+22	+1.42	148,000	-
[9882]	26/04/03	1,550	1,561	1,546	1,546	-11	-0.71	66,300	-
[9882]	26/04/02	1,562	1,582	1,555	1,557	-10	-0.64	77,200	-
[9882]	26/04/01	1,569	1,573	1,550	1,567	+22	+1.42	105,200	-
[9882]	26/03/31	1,555	1,573	1,545	1,545	+7	+0.46	190,800	-
[9882]	26/03/30	1,512	1,540	1,510	1,538	-57	-3.57	384,900	-
[9882]	26/03/27	1,587	1,602	1,586	1,595	+9	+0.57	342,600	-
[9882]	26/03/26	1,587	1,590	1,568	1,586	+6	+0.38	179,300	-
[9882]	26/03/25	1,580	1,590	1,571	1,580	+24	+1.54	185,000	-
[9882]	26/03/24	1,550	1,558	1,536	1,556	+33	+2.17	165,800	-
[9882]	26/03/23	1,520	1,530	1,503	1,523	-19	-1.23	236,600	-
[9882]	26/03/19	1,589	1,589	1,542	1,542	-56	-3.50	275,600	-
[9882]	26/03/18	1,585	1,598	1,583	1,598	+17	+1.08	120,500	-
[9882]	26/03/17	1,578	1,593	1,578	1,581	+6	+0.38	114,300	-
[9882]	26/03/16	1,590	1,592	1,569	1,575	-5	-0.32	197,700	-
[9882]	26/03/13	1,599	1,611	1,580	1,580	-31	-1.92	204,600	-
[9882]	26/03/12	1,650	1,650	1,610	1,611	-39	-2.36	156,100	-
[9882]	26/03/11	1,667	1,675	1,650	1,650	-7	-0.42	141,600	-
[9882]	26/03/10	1,670	1,671	1,650	1,657	+11	+0.67	129,500	-
[9882]	26/03/09	1,614	1,658	1,613	1,646	-26	-1.56	182,300	-
[9882]	26/03/06	1,678	1,684	1,659	1,672	-8	-0.48	141,500	-
[9882]	26/03/05	1,695	1,710	1,678	1,680	+25	+1.51	161,600	-
[9882]	26/03/04	1,672	1,677	1,639	1,655	-39	-2.30	149,800	-
[9882]	26/03/03	1,742	1,742	1,687	1,694	-52	-2.98	167,000	-
[9882]	26/03/02	1,750	1,755	1,730	1,746	-13	-0.74	129,200	-
[9882]	26/02/27	1,754	1,759	1,735	1,759	+26	+1.50	151,400	-
[9882]	26/02/26	1,740	1,746	1,725	1,733	-3	-0.17	158,600	-
[9882]	26/02/25	1,736	1,736	1,708	1,736	+4	+0.23	183,800	-
[9882]	26/02/24	1,728	1,734	1,702	1,732	+15	+0.87	218,100	-
[9882]	26/02/20	1,700	1,717	1,689	1,717	-2	-0.12	175,000	-
[9882]	26/02/19	1,702	1,719	1,690	1,719	+9	+0.53	161,400	-
[9882]	26/02/18	1,690	1,710	1,682	1,710	+40	+2.40	193,100	-
[9882]	26/02/17	1,695	1,697	1,669	1,670	-25	-1.47	138,300	-
[9882]	26/02/16	1,678	1,695	1,664	1,695	+16	+0.95	195,400	-
[9882]	26/02/13	1,698	1,700	1,659	1,679	-14	-0.83	149,400	-
[9882]	26/02/12	1,670	1,695	1,667	1,693	+34	+2.05	173,200	-
[9882]	26/02/10	1,655	1,679	1,653	1,659	-1	-0.06	166,500	-
[9882]	26/02/09	1,665	1,666	1,645	1,660	+9	+0.55	200,700	-
[9882]	26/02/06	1,642	1,651	1,634	1,651	+8	+0.49	145,700	-
[9882]	26/02/05	1,654	1,662	1,634	1,643	+3	+0.18	146,700	-
[9882]	26/02/04	1,635	1,646	1,627	1,640	+14	+0.86	167,900	-
[9882]	26/02/03	1,617	1,638	1,605	1,626	+10	+0.62	297,100	-
[9882]	26/02/02	1,631	1,658	1,603	1,616	-71	-4.21	459,300	-
[9882]	26/01/30	1,699	1,703	1,680	1,687	+4	+0.24	243,900	-
[9882]	26/01/29	1,660	1,692	1,647	1,683	+10	+0.60	173,700	-
[9882]	26/01/28	1,690	1,690	1,669	1,673	-28	-1.65	132,700	-
[9882]	26/01/27	1,695	1,706	1,676	1,701	+2	+0.12	175,800	-
[9882]	26/01/26	1,685	1,707	1,685	1,699	-11	-0.64	176,500	-
[9882]	26/01/23	1,698	1,713	1,689	1,710	+12	+0.71	157,800	-
[9882]	26/01/22	1,670	1,707	1,669	1,698	+28	+1.68	146,500	-
[9882]	26/01/21	1,665	1,684	1,658	1,670	-4	-0.24	150,500	-
[9882]	26/01/20	1,662	1,679	1,662	1,674	+12	+0.72	108,000	-
[9882]	26/01/19	1,645	1,672	1,644	1,662	+19	+1.16	129,400	-
[9882]	26/01/16	1,643	1,648	1,631	1,643	-4	-0.24	176,100	-
[9882]	26/01/15	1,649	1,658	1,642	1,647	-2	-0.12	148,700	-
[9882]	26/01/14	1,660	1,669	1,644	1,649	-6	-0.36	167,000	-
[9882]	26/01/13	1,680	1,685	1,655	1,655	-9	-0.54	171,300	-
[9882]	26/01/09	1,664	1,682	1,660	1,664	+10	+0.60	131,800	-
[9882]	26/01/08	1,644	1,663	1,635	1,654	+7	+0.43	128,000	-
[9882]	26/01/07	1,637	1,658	1,628	1,647	0	0.00	180,500	-
[9882]	26/01/06	1,660	1,662	1,642	1,647	-3	-0.18	179,000	-
[9882]	26/01/05	1,638	1,650	1,626	1,650	+10	+0.61	190,800	-
[9882]	25/12/30	1,652	1,656	1,640	1,640	-13	-0.79	132,900	-
[9882]	25/12/29	1,655	1,658	1,640	1,653	0	0.00	132,400	-
[9882]	25/12/26	1,645	1,658	1,642	1,653	+11	+0.67	97,800	-
[9882]	25/12/25	1,650	1,650	1,638	1,642	-2	-0.12	46,200	-
[9882]	25/12/24	1,662	1,667	1,636	1,644	-29	-1.73	115,400	-
[9882]	25/12/23	1,660	1,682	1,655	1,673	+17	+1.03	121,600	-
[9882]	25/12/22	1,674	1,674	1,644	1,656	-9	-0.54	217,100	-
[9882]	25/12/19	1,657	1,672	1,653	1,665	+6	+0.36	168,000	-
[9882]	25/12/18	1,638	1,670	1,637	1,659	+27	+1.65	126,800	-
[9882]	25/12/17	1,625	1,634	1,612	1,632	+6	+0.37	127,200	-
[9882]	25/12/16	1,650	1,651	1,626	1,626	-22	-1.33	140,100	-
[9882]	25/12/15	1,636	1,648	1,632	1,648	+14	+0.86	178,400	-
[9882]	25/12/12	1,627	1,634	1,625	1,634	+28	+1.74	151,200	-
[9882]	25/12/11	1,610	1,619	1,603	1,606	+5	+0.31	143,000	-
[9882]	25/12/10	1,604	1,611	1,587	1,601	-3	-0.19	200,300	-
[9882]	25/12/09	1,618	1,623	1,596	1,604	-12	-0.74	187,200	-
[9882]	25/12/08	1,625	1,630	1,606	1,616	+3	+0.19	143,900	-
[9882]	25/12/05	1,625	1,630	1,613	1,613	-26	-1.59	147,500	-
[9882]	25/12/04	1,614	1,640	1,606	1,639	+25	+1.55	211,400	-
[9882]	25/12/03	1,630	1,640	1,607	1,614	-22	-1.34	264,800	-
[9882]	25/12/02	1,650	1,653	1,631	1,636	-1	-0.06	146,000	-
[9882]	25/12/01	1,668	1,671	1,633	1,637	-31	-1.86	117,300	-
[9882]	25/11/28	1,665	1,678	1,662	1,668	+8	+0.48	99,900	-
[9882]	25/11/27	1,648	1,664	1,644	1,660	+17	+1.03	99,700	-
[9882]	25/11/26	1,650	1,661	1,643	1,643	+1	+0.06	151,100	-
[9882]	25/11/25	1,650	1,656	1,636	1,642	-10	-0.61	138,000	-
[9882]	25/11/21	1,606	1,652	1,606	1,652	+46	+2.86	184,300	-
[9882]	25/11/20	1,587	1,608	1,579	1,606	+25	+1.58	151,900	-
[9882]	25/11/19	1,568	1,593	1,568	1,581	+13	+0.83	119,000	-
[9882]	25/11/18	1,580	1,594	1,565	1,568	-21	-1.32	147,000	-
[9882]	25/11/17	1,571	1,597	1,559	1,589	+14	+0.89	170,300	-
[9882]	25/11/14	1,558	1,578	1,555	1,575	+15	+0.96	188,900	-
[9882]	25/11/13	1,560	1,562	1,547	1,560	+11	+0.71	100,500	-
[9882]	25/11/12	1,537	1,564	1,536	1,549	+14	+0.91	131,000	-
[9882]	25/11/11	1,550	1,550	1,511	1,535	-15	-0.97	175,500	-
[9882]	25/11/10	1,530	1,550	1,525	1,550	+40	+2.65	230,800	-
[9882]	25/11/07	1,489	1,510	1,489	1,510	+26	+1.75	175,500	-
[9882]	25/11/06	1,476	1,489	1,473	1,484	+8	+0.54	231,600	-
[9882]	25/11/05	1,460	1,481	1,450	1,476	+21	+1.44	374,500	-
[9882]	25/11/04	1,474	1,498	1,437	1,455	-99	-6.37	534,600	-
[9882]	25/10/31	1,582	1,582	1,546	1,554	-33	-2.08	272,500	-
[9882]	25/10/30	1,565	1,587	1,547	1,587	+18	+1.15	1,123,000	-
[9882]	25/10/29	1,609	1,614	1,569	1,569	-26	-1.63	238,200	-
[9882]	25/10/28	1,626	1,638	1,595	1,595	-43	-2.63	212,600	-
[9882]	25/10/27	1,637	1,649	1,629	1,638	+5	+0.31	171,300	-
[9882]	25/10/24	1,659	1,662	1,629	1,633	-31	-1.86	162,500	-
[9882]	25/10/23	1,634	1,664	1,628	1,664	+30	+1.84	171,000	-
[9882]	25/10/22	1,608	1,640	1,608	1,634	+26	+1.62	145,900	-
[9882]	25/10/21	1,604	1,617	1,602	1,608	0	0.00	115,200	-
[9882]	25/10/20	1,602	1,615	1,598	1,608	+20	+1.26	102,700	-
[9882]	25/10/17	1,599	1,609	1,588	1,588	-18	-1.12	143,000	-
[9882]	25/10/16	1,601	1,615	1,600	1,606	-7	-0.43	116,000	-
[9882]	25/10/15	1,600	1,621	1,600	1,613	+22	+1.38	138,600	-
[9882]	25/10/14	1,574	1,601	1,571	1,591	+5	+0.32	165,600	-
[9882]	25/10/10	1,590	1,594	1,573	1,586	-22	-1.37	196,500	-
[9882]	25/10/09	1,620	1,629	1,608	1,608	-19	-1.17	192,200	-
[9882]	25/10/08	1,627	1,648	1,623	1,627	0	0.00	195,100	-
[9882]	25/10/07	1,601	1,630	1,599	1,627	+11	+0.68	206,400	-
[9882]	25/10/06	1,618	1,626	1,596	1,616	+15	+0.94	209,900	-
[9882]	25/10/03	1,580	1,601	1,580	1,601	+14	+0.88	198,800	-
[9882]	25/10/02	1,600	1,608	1,582	1,587	-16	-1.00	212,300	-
[9882]	25/10/01	1,673	1,673	1,582	1,603	-87	-5.15	322,700	-
[9882]	25/09/30	1,746	1,746	1,690	1,690	-56	-3.21	307,500	-
[9882]	25/09/29	1,703	1,754	1,694	1,746	+11	+0.63	435,400	-
[9882]	25/09/26	1,700	1,744	1,696	1,735	+40	+2.36	628,300	-
[9882]	25/09/25	1,701	1,712	1,695	1,695	+2	+0.12	277,500	-
[9882]	25/09/24	1,694	1,694	1,678	1,693	-6	-0.35	283,500	-
[9882]	25/09/22	1,700	1,706	1,689	1,699	-16	-0.93	229,500	-
[9882]	25/09/19	1,725	1,728	1,709	1,715	-10	-0.58	270,300	-
[9882]	25/09/18	1,718	1,728	1,706	1,725	+11	+0.64	156,200	-
[9882]	25/09/17	1,725	1,729	1,702	1,714	-9	-0.52	103,800	-
[9882]	25/09/16	1,720	1,728	1,712	1,723	+16	+0.94	181,500	-
[9882]	25/09/12	1,707	1,720	1,703	1,707	0	0.00	172,600	-
[9882]	25/09/11	1,701	1,717	1,697	1,707	-8	-0.47	143,700	-
[9882]	25/09/10	1,720	1,728	1,711	1,715	-2	-0.12	118,000	-
[9882]	25/09/09	1,739	1,740	1,709	1,717	-13	-0.75	128,400	-
[9882]	25/09/08	1,706	1,732	1,702	1,730	+22	+1.29	187,000	-
[9882]	25/09/05	1,679	1,715	1,676	1,708	+38	+2.28	184,700	-