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
[9896]	26/10/29	1,273	1,292	1,256	1,292	+23.0	+1.81	199,900	34,528,227,328
[9896]	26/10/28	1,297	1,297	1,266	1,269	-28.0	-2.16	55,900	33,913,561,088
[9896]	26/10/27	1,307	1,313	1,292	1,297	-6.0	-0.46	48,500	34,661,851,136
[9896]	26/10/26	1,333	1,333	1,303	1,303	-30.0	-2.25	28,000	34,822,197,248
[9896]	26/10/23	1,360	1,360	1,326	1,333	-27.0	-1.99	41,500	35,623,936,000
[9896]	26/10/22	1,344	1,360	1,344	1,360	+17.0	+1.27	23,100	36,345,503,744
[9896]	26/10/21	1,337	1,344	1,333	1,343	+9.0	+0.67	18,600	35,891,183,616
[9896]	26/10/20	1,351	1,360	1,326	1,334	-23.0	-1.69	27,300	35,650,662,400
[9896]	26/10/19	1,353	1,363	1,346	1,357	-9.0	-0.66	26,200	36,265,328,640
[9896]	26/10/16	1,325	1,366	1,325	1,366	+38.0	+2.86	41,500	36,505,849,856
[9896]	26/10/15	1,330	1,346	1,324	1,328	-6.0	-0.45	29,600	35,490,312,192
[9896]	26/10/14	1,337	1,338	1,322	1,334	-9.0	-0.67	15,600	35,650,662,400
[9896]	26/10/13	1,335	1,346	1,334	1,343	+9.0	+0.67	16,800	35,891,183,616
[9896]	26/10/09	1,313	1,346	1,308	1,334	+21.0	+1.60	31,600	35,650,662,400
[9896]	26/10/08	1,327	1,328	1,300	1,313	-22.0	-1.65	34,000	35,089,444,864
[9896]	26/10/07	1,336	1,344	1,326	1,335	-1.0	-0.07	27,900	35,677,384,704
[9896]	26/10/06	1,335	1,349	1,335	1,336	+10.0	+0.75	19,500	35,704,111,104
[9896]	26/10/05	1,320	1,349	1,317	1,326	-24.0	-1.78	37,600	35,436,863,488
[9896]	26/10/02	1,371	1,380	1,350	1,350	-35.0	-2.53	24,600	36,078,256,128
[9896]	26/10/01	1,382	1,396	1,366	1,385	-20.0	-1.42	25,800	37,013,618,688
[9896]	26/09/30	1,387	1,411	1,368	1,405	+14.0	+1.01	30,000	37,548,109,824
[9896]	26/09/29	1,420	1,420	1,385	1,391	-49.0	-3.40	45,500	37,173,964,800
[9896]	26/09/28	1,440	1,443	1,427	1,440	+7.0	+0.49	35,900	38,483,472,384
[9896]	26/09/25	1,439	1,442	1,421	1,433	+12.0	+0.84	41,900	38,296,399,872
[9896]	26/09/24	1,430	1,434	1,411	1,421	+5.0	+0.35	52,000	37,975,703,552
[9896]	26/09/18	1,412	1,427	1,406	1,416	+4.0	+0.28	29,600	37,842,079,744
[9896]	26/09/17	1,391	1,414	1,390	1,412	+20.0	+1.44	18,700	37,735,182,336
[9896]	26/09/16	1,380	1,397	1,380	1,392	+18.0	+1.31	10,400	37,200,691,200
[9896]	26/09/15	1,370	1,383	1,370	1,374	+4.0	+0.29	9,400	36,719,648,768
[9896]	26/09/14	1,369	1,376	1,361	1,370	-1.0	-0.07	16,400	36,612,747,264
[9896]	26/09/11	1,358	1,380	1,353	1,371	-7.0	-0.51	23,100	36,639,473,664
[9896]	26/09/10	1,400	1,400	1,365	1,378	-31.0	-2.20	31,600	36,826,546,176
[9896]	26/09/09	1,427	1,443	1,403	1,409	-18.0	-1.26	88,400	37,655,011,328
[9896]	26/09/08	1,439	1,446	1,427	1,427	-19.0	-1.31	36,200	38,136,053,760
[9896]	26/09/07	1,441	1,458	1,439	1,446	-8.0	-0.55	15,800	38,643,822,592
[9896]	26/09/04	1,446	1,458	1,440	1,454	0	+0.00	18,400	38,857,617,408
[9896]	26/09/03	1,437	1,461	1,437	1,454	+18.0	+1.25	17,600	38,857,617,408
[9896]	26/09/02	1,422	1,449	1,422	1,436	+10.0	+0.70	95,000	38,376,574,976
[9896]	26/09/01	1,421	1,454	1,421	1,426	-7.0	-0.49	29,900	38,109,327,360
[9896]	26/08/31	1,430	1,450	1,430	1,433	+1.0	+0.07	22,100	38,296,399,872
[9896]	26/08/28	1,429	1,445	1,429	1,432	-8.0	-0.56	38,800	38,269,677,568
[9896]	26/08/27	1,406	1,448	1,402	1,440	+19.0	+1.34	39,300	38,483,472,384
[9896]	26/08/26	1,415	1,421	1,412	1,421	+11.0	+0.78	10,000	37,975,703,552
[9896]	26/08/25	1,431	1,439	1,402	1,410	-12.0	-0.84	33,800	37,681,733,632
[9896]	26/08/24	1,418	1,438	1,411	1,422	+11.0	+0.78	19,600	38,002,429,952
[9896]	26/08/21	1,409	1,420	1,400	1,411	+2.0	+0.14	18,500	37,708,460,032
[9896]	26/08/20	1,393	1,409	1,389	1,409	+18.0	+1.29	11,800	37,655,011,328
[9896]	26/08/19	1,405	1,417	1,387	1,391	-14.0	-1.00	15,000	37,173,964,800
[9896]	26/08/18	1,408	1,422	1,393	1,405	-6.0	-0.43	14,100	37,548,109,824
[9896]	26/08/17	1,412	1,424	1,396	1,411	-1	-0.07	17,600	-
[9896]	26/08/14	1,387	1,412	1,377	1,412	+25	+1.80	21,400	-
[9896]	26/08/13	1,397	1,400	1,383	1,387	-10	-0.72	12,600	-
[9896]	26/08/12	1,404	1,404	1,389	1,397	-2	-0.14	12,500	-
[9896]	26/08/10	1,420	1,437	1,385	1,399	-44	-3.05	24,500	-
[9896]	26/08/07	1,366	1,487	1,366	1,443	+68	+4.95	24,900	-
[9896]	26/08/06	1,355	1,385	1,355	1,375	+20	+1.48	15,100	-
[9896]	26/08/05	1,366	1,373	1,355	1,355	-11	-0.81	15,800	-
[9896]	26/08/04	1,348	1,376	1,348	1,366	+16	+1.19	20,400	-
[9896]	26/08/03	1,377	1,377	1,350	1,350	-35	-2.53	24,400	-
[9896]	26/07/31	1,411	1,420	1,385	1,385	-38	-2.67	21,800	-
[9896]	26/07/30	1,414	1,445	1,405	1,423	-3	-0.21	36,900	-
[9896]	26/07/29	1,396	1,427	1,396	1,426	+27	+1.93	16,400	-
[9896]	26/07/28	1,429	1,437	1,399	1,399	-39	-2.71	25,600	-
[9896]	26/07/27	1,419	1,444	1,419	1,438	+19	+1.34	14,400	-
[9896]	26/07/24	1,443	1,443	1,415	1,419	-33	-2.27	16,200	-
[9896]	26/07/23	1,450	1,455	1,431	1,452	+19	+1.33	16,000	-
[9896]	26/07/22	1,452	1,452	1,431	1,433	-6	-0.42	12,900	-
[9896]	26/07/21	1,439	1,459	1,427	1,439	+1	+0.07	13,900	-
[9896]	26/07/17	1,460	1,473	1,437	1,438	-22	-1.51	33,500	-
[9896]	26/07/16	1,474	1,482	1,460	1,460	-4	-0.27	8,200	-
[9896]	26/07/15	1,461	1,481	1,460	1,464	+2	+0.14	20,000	-
[9896]	26/07/14	1,484	1,486	1,450	1,462	+2	+0.14	45,000	-
[9896]	26/07/13	1,488	1,501	1,451	1,460	-3	-0.21	35,300	-
[9896]	26/07/10	1,529	1,529	1,461	1,463	-48	-3.18	88,700	-
[9896]	26/07/09	1,504	1,533	1,498	1,511	+17	+1.14	39,800	-
[9896]	26/07/08	1,475	1,502	1,459	1,494	+24	+1.63	24,800	-
[9896]	26/07/07	1,448	1,490	1,448	1,470	+32	+2.23	17,000	-
[9896]	26/07/06	1,449	1,464	1,438	1,438	-12	-0.83	12,400	-
[9896]	26/07/03	1,467	1,470	1,442	1,450	-8	-0.55	17,600	-
[9896]	26/07/02	1,465	1,505	1,458	1,458	-15	-1.02	53,700	-
[9896]	26/07/01	1,424	1,473	1,424	1,473	+43	+3.01	15,600	-
[9896]	26/06/30	1,423	1,444	1,420	1,430	+7	+0.49	27,400	-
[9896]	26/06/29	1,423	1,452	1,400	1,423	0	0.00	53,800	-
[9896]	26/06/26	1,450	1,461	1,410	1,423	-17	-1.18	15,200	-
[9896]	26/06/25	1,470	1,470	1,436	1,440	-41	-2.77	36,100	-
[9896]	26/06/24	1,483	1,490	1,462	1,481	+5	+0.34	19,400	-
[9896]	26/06/23	1,484	1,505	1,476	1,476	-12	-0.81	13,400	-
[9896]	26/06/22	1,479	1,503	1,478	1,488	0	0.00	15,400	-
[9896]	26/06/19	1,515	1,515	1,479	1,488	-11	-0.73	17,000	-
[9896]	26/06/18	1,492	1,513	1,481	1,499	+6	+0.40	19,700	-
[9896]	26/06/17	1,490	1,508	1,478	1,493	+10	+0.67	16,400	-
[9896]	26/06/16	1,475	1,484	1,458	1,483	+8	+0.54	17,200	-
[9896]	26/06/15	1,493	1,523	1,475	1,475	+11	+0.75	28,000	-
[9896]	26/06/12	1,430	1,475	1,409	1,464	+45	+3.17	35,600	-
[9896]	26/06/11	1,413	1,430	1,394	1,419	-6	-0.42	30,700	-
[9896]	26/06/10	1,382	1,440	1,382	1,425	+36	+2.59	34,500	-
[9896]	26/06/09	1,330	1,407	1,330	1,389	+50	+3.73	53,500	-
[9896]	26/06/08	1,301	1,350	1,292	1,339	+43	+3.32	43,200	-
[9896]	26/06/05	1,272	1,304	1,272	1,296	+10	+0.78	17,000	-
[9896]	26/06/04	1,281	1,292	1,274	1,286	-6	-0.46	11,300	-
[9896]	26/06/03	1,272	1,296	1,271	1,292	+20	+1.57	11,300	-
[9896]	26/06/02	1,270	1,283	1,249	1,272	-4	-0.31	17,500	-
[9896]	26/06/01	1,330	1,330	1,273	1,276	-46	-3.48	27,400	-
[9896]	26/05/29	1,356	1,356	1,322	1,322	-23	-1.71	12,800	-
[9896]	26/05/28	1,323	1,349	1,323	1,345	+8	+0.60	18,700	-
[9896]	26/05/27	1,311	1,349	1,311	1,337	+17	+1.29	27,300	-
[9896]	26/05/26	1,317	1,337	1,315	1,320	+2	+0.15	19,700	-
[9896]	26/05/25	1,351	1,351	1,311	1,318	-17	-1.27	25,500	-
[9896]	26/05/22	1,343	1,343	1,308	1,335	+13.0	+0.98	16,300	-
[9896]	26/05/21	1,340	1,340	1,311	1,322	+11.0	+0.84	15,500	-
[9896]	26/05/20	1,356	1,356	1,300	1,311	-42.0	-3.10	25,900	-
[9896]	26/05/19	1,345	1,367	1,326	1,353	+32.0	+2.42	18,700	-
[9896]	26/05/18	1,402	1,402	1,321	1,321	-100.0	-7.04	26,900	-
[9896]	26/05/15	1,409	1,424	1,405	1,421	+4.0	+0.28	18,100	-
[9896]	26/05/14	1,340	1,432	1,340	1,417	+70.0	+5.20	38,800	-
[9896]	26/05/13	1,374	1,380	1,347	1,347	-15.0	-1.10	15,400	-
[9896]	26/05/12	1,360	1,371	1,353	1,362	+12.0	+0.89	9,100	-
[9896]	26/05/11	1,363	1,377	1,350	1,350	-10.0	-0.74	19,100	-
[9896]	26/05/08	1,397	1,397	1,357	1,360	-37.0	-2.65	17,300	-
[9896]	26/05/07	1,390	1,418	1,390	1,397	+14.0	+1.01	20,800	-
[9896]	26/05/01	1,356	1,383	1,354	1,383	+27.0	+1.99	26,700	-
[9896]	26/04/30	1,367	1,367	1,343	1,356	-11.0	-0.80	29,800	-
[9896]	26/04/28	1,361	1,367	1,342	1,367	+21.0	+1.56	22,000	-
[9896]	26/04/27	1,374	1,379	1,346	1,346	-26	-1.90	36,400	-
[9896]	26/04/24	1,406	1,406	1,371	1,372	-19	-1.37	24,800	-
[9896]	26/04/23	1,404	1,404	1,375	1,391	-10	-0.71	17,800	-
[9896]	26/04/22	1,413	1,413	1,397	1,401	-14	-0.99	24,500	-
[9896]	26/04/21	1,432	1,434	1,412	1,415	-16	-1.12	14,000	-
[9896]	26/04/20	1,443	1,444	1,425	1,431	-13	-0.90	11,000	-
[9896]	26/04/17	1,455	1,458	1,444	1,444	-19	-1.30	6,000	-
[9896]	26/04/16	1,491	1,491	1,459	1,463	-27	-1.81	18,300	-
[9896]	26/04/15	1,465	1,495	1,465	1,490	+21	+1.43	29,400	-
[9896]	26/04/14	1,494	1,494	1,463	1,469	-22	-1.48	20,600	-
[9896]	26/04/13	1,503	1,503	1,484	1,491	+2	+0.13	23,900	-
[9896]	26/04/10	1,509	1,519	1,480	1,489	-19	-1.26	23,100	-
[9896]	26/04/09	1,516	1,527	1,506	1,508	-4	-0.26	18,500	-
[9896]	26/04/08	1,522	1,540	1,502	1,512	+13	+0.87	32,300	-
[9896]	26/04/07	1,470	1,510	1,470	1,499	+26	+1.77	22,100	-
[9896]	26/04/06	1,470	1,488	1,470	1,473	-10	-0.67	9,400	-
[9896]	26/04/03	1,485	1,496	1,478	1,483	-3	-0.20	13,900	-
[9896]	26/04/02	1,491	1,511	1,478	1,486	+5	+0.34	24,000	-
[9896]	26/04/01	1,477	1,483	1,455	1,481	+57	+4.00	24,700	-
[9896]	26/03/31	1,411	1,442	1,411	1,424	-1	-0.07	23,200	-
[9896]	26/03/30	1,402	1,449	1,389	1,425	-67	-4.49	30,000	-
[9896]	26/03/27	1,484	1,498	1,482	1,492	+17	+1.15	35,000	-
[9896]	26/03/26	1,480	1,489	1,463	1,475	-6	-0.41	17,700	-
[9896]	26/03/25	1,500	1,500	1,472	1,481	+10	+0.68	37,700	-
[9896]	26/03/24	1,478	1,478	1,454	1,471	+35	+2.44	19,400	-
[9896]	26/03/23	1,457	1,458	1,431	1,436	-44	-2.97	30,300	-
[9896]	26/03/19	1,501	1,512	1,480	1,480	-40	-2.63	23,700	-
[9896]	26/03/18	1,488	1,520	1,488	1,520	+34	+2.29	14,800	-
[9896]	26/03/17	1,498	1,505	1,486	1,486	-1	-0.07	21,100	-
[9896]	26/03/16	1,488	1,502	1,475	1,487	-1	-0.07	24,300	-
[9896]	26/03/13	1,475	1,510	1,475	1,488	-7	-0.47	27,600	-
[9896]	26/03/12	1,529	1,529	1,490	1,495	-39	-2.54	27,000	-
[9896]	26/03/11	1,506	1,541	1,506	1,534	+38	+2.54	25,400	-
[9896]	26/03/10	1,487	1,503	1,459	1,496	+39	+2.68	47,600	-
[9896]	26/03/09	1,467	1,474	1,445	1,457	-39	-2.61	68,800	-
[9896]	26/03/06	1,501	1,507	1,480	1,496	-18	-1.19	44,300	-
[9896]	26/03/05	1,520	1,537	1,502	1,514	+39	+2.64	20,500	-
[9896]	26/03/04	1,535	1,535	1,472	1,475	-89	-5.69	66,900	-
[9896]	26/03/03	1,562	1,589	1,557	1,564	+4	+0.26	122,400	-
[9896]	26/03/02	1,531	1,571	1,530	1,560	0	0.00	30,500	-
[9896]	26/02/27	1,536	1,560	1,533	1,560	+13	+0.84	22,100	-
[9896]	26/02/26	1,533	1,562	1,533	1,547	+14	+0.91	32,300	-
[9896]	26/02/25	1,594	1,599	1,525	1,533	-32	-2.04	73,400	-
[9896]	26/02/24	1,553	1,568	1,547	1,565	+28	+1.82	31,800	-
[9896]	26/02/20	1,512	1,546	1,510	1,537	+23	+1.52	30,600	-
[9896]	26/02/19	1,517	1,519	1,497	1,514	+11	+0.73	16,800	-
[9896]	26/02/18	1,500	1,514	1,500	1,503	0	0.00	15,100	-
[9896]	26/02/17	1,492	1,507	1,488	1,503	+23	+1.55	37,300	-
[9896]	26/02/16	1,482	1,484	1,467	1,480	-6	-0.40	19,200	-
[9896]	26/02/13	1,510	1,523	1,472	1,486	-28	-1.85	29,500	-
[9896]	26/02/12	1,487	1,532	1,487	1,514	+34	+2.30	52,200	-
[9896]	26/02/10	1,508	1,523	1,459	1,480	-28	-1.86	98,100	-
[9896]	26/02/09	1,502	1,522	1,482	1,508	+9	+0.60	63,200	-
[9896]	26/02/06	1,462	1,499	1,435	1,499	+35	+2.39	39,500	-
[9896]	26/02/05	1,475	1,490	1,451	1,464	-11	-0.75	31,300	-
[9896]	26/02/04	1,450	1,477	1,450	1,475	+12	+0.82	40,500	-
[9896]	26/02/03	1,463	1,477	1,443	1,463	+17	+1.18	34,700	-
[9896]	26/02/02	1,432	1,461	1,432	1,446	+14	+0.98	27,300	-
[9896]	26/01/30	1,423	1,442	1,409	1,432	+7	+0.49	22,400	-
[9896]	26/01/29	1,409	1,433	1,391	1,425	+2	+0.14	34,800	-
[9896]	26/01/28	1,450	1,450	1,416	1,423	-22	-1.52	72,200	-
[9896]	26/01/27	1,433	1,455	1,430	1,445	+2	+0.14	24,000	-
[9896]	26/01/26	1,433	1,455	1,420	1,443	-13	-0.89	49,200	-
[9896]	26/01/23	1,499	1,499	1,456	1,456	-43	-2.87	32,200	-
[9896]	26/01/22	1,466	1,504	1,466	1,499	+37	+2.53	31,200	-
[9896]	26/01/21	1,448	1,479	1,448	1,462	-8	-0.54	21,600	-
[9896]	26/01/20	1,457	1,488	1,435	1,470	+12	+0.82	57,100	-
[9896]	26/01/19	1,468	1,468	1,444	1,458	-6	-0.41	22,800	-
[9896]	26/01/16	1,435	1,465	1,430	1,464	+17	+1.17	20,900	-
[9896]	26/01/15	1,421	1,450	1,421	1,447	+15	+1.05	19,200	-
[9896]	26/01/14	1,438	1,440	1,419	1,432	+2	+0.14	17,400	-
[9896]	26/01/13	1,460	1,460	1,411	1,430	-21	-1.45	88,700	-
[9896]	26/01/09	1,452	1,467	1,450	1,451	-1	-0.07	33,700	-
[9896]	26/01/08	1,451	1,465	1,446	1,452	-12	-0.82	48,400	-
[9896]	26/01/07	1,424	1,464	1,424	1,464	+25	+1.74	38,500	-
[9896]	26/01/06	1,399	1,444	1,399	1,439	+50	+3.60	49,600	-
[9896]	26/01/05	1,355	1,389	1,350	1,389	+37	+2.74	24,900	-
[9896]	25/12/30	1,358	1,367	1,345	1,352	-3	-0.22	15,000	-
[9896]	25/12/29	1,354	1,359	1,351	1,355	+7	+0.52	16,100	-
[9896]	25/12/26	1,343	1,348	1,339	1,348	+5	+0.37	18,300	-
[9896]	25/12/25	1,349	1,349	1,335	1,343	+2	+0.15	31,600	-
[9896]	25/12/24	1,337	1,350	1,320	1,341	+18	+1.36	27,900	-
[9896]	25/12/23	1,309	1,344	1,309	1,323	+16	+1.22	34,600	-
[9896]	25/12/22	1,275	1,310	1,275	1,307	+37	+2.91	34,800	-
[9896]	25/12/19	1,266	1,274	1,265	1,270	+9	+0.71	15,600	-
[9896]	25/12/18	1,262	1,264	1,251	1,261	+3	+0.24	18,100	-
[9896]	25/12/17	1,263	1,269	1,253	1,258	+3	+0.24	10,700	-
[9896]	25/12/16	1,276	1,276	1,255	1,255	-24	-1.88	25,900	-
[9896]	25/12/15	1,286	1,290	1,274	1,279	-7	-0.54	17,300	-
[9896]	25/12/12	1,274	1,296	1,272	1,286	+24	+1.90	40,200	-
[9896]	25/12/11	1,256	1,280	1,256	1,262	+15	+1.20	95,900	-
[9896]	25/12/10	1,277	1,281	1,238	1,247	-28	-2.20	101,200	-
[9896]	25/12/09	1,271	1,283	1,268	1,275	+7	+0.55	56,700	-
[9896]	25/12/08	1,263	1,270	1,258	1,268	+12	+0.96	37,500	-
[9896]	25/12/05	1,280	1,280	1,255	1,256	-16	-1.26	27,000	-
[9896]	25/12/04	1,273	1,285	1,265	1,272	-4	-0.31	33,300	-
[9896]	25/12/03	1,247	1,285	1,247	1,276	+32	+2.57	67,200	-
[9896]	25/12/02	1,232	1,247	1,226	1,244	+11	+0.89	21,200	-
[9896]	25/12/01	1,250	1,250	1,221	1,233	-17	-1.36	51,100	-
[9896]	25/11/28	1,236	1,253	1,236	1,250	+11	+0.89	25,600	-
[9896]	25/11/27	1,235	1,243	1,235	1,239	-3	-0.24	34,500	-
[9896]	25/11/26	1,230	1,242	1,229	1,242	+12	+0.98	30,100	-
[9896]	25/11/25	1,223	1,230	1,212	1,230	+14	+1.15	31,700	-
[9896]	25/11/21	1,189	1,216	1,189	1,216	+27	+2.27	22,900	-
[9896]	25/11/20	1,197	1,200	1,187	1,189	+6	+0.51	24,400	-
[9896]	25/11/19	1,190	1,198	1,183	1,183	-1	-0.08	20,100	-
[9896]	25/11/18	1,202	1,205	1,184	1,184	-22	-1.82	25,000	-
[9896]	25/11/17	1,214	1,214	1,203	1,206	-6	-0.50	18,500	-
[9896]	25/11/14	1,219	1,219	1,209	1,212	-5	-0.41	24,000	-
[9896]	25/11/13	1,237	1,238	1,216	1,217	-10	-0.81	19,800	-
[9896]	25/11/12	1,224	1,238	1,215	1,227	+10	+0.82	38,200	-
[9896]	25/11/11	1,235	1,244	1,210	1,217	+2	+0.16	47,000	-
[9896]	25/11/10	1,273	1,290	1,211	1,215	-47	-3.72	95,500	-
[9896]	25/11/07	1,267	1,274	1,252	1,262	-6	-0.47	32,400	-
[9896]	25/11/06	1,263	1,277	1,254	1,268	+1	+0.08	24,400	-
[9896]	25/11/05	1,271	1,274	1,259	1,267	-3	-0.24	34,200	-
[9896]	25/11/04	1,258	1,272	1,255	1,270	+9	+0.71	28,000	-
[9896]	25/10/31	1,260	1,263	1,252	1,261	+1	+0.08	21,700	-
[9896]	25/10/30	1,240	1,265	1,240	1,260	+10	+0.80	159,100	-
[9896]	25/10/29	1,253	1,260	1,248	1,250	-7	-0.56	69,700	-
[9896]	25/10/28	1,280	1,289	1,252	1,257	-38	-2.93	57,300	-
[9896]	25/10/27	1,277	1,297	1,277	1,295	+19	+1.49	26,900	-
[9896]	25/10/24	1,290	1,290	1,270	1,276	-7	-0.55	32,500	-
[9896]	25/10/23	1,265	1,288	1,262	1,283	+19	+1.50	27,100	-
[9896]	25/10/22	1,261	1,264	1,255	1,264	+5	+0.40	19,100	-
[9896]	25/10/21	1,270	1,270	1,255	1,259	-10	-0.79	14,800	-
[9896]	25/10/20	1,265	1,269	1,259	1,269	+12	+0.95	25,000	-
[9896]	25/10/17	1,266	1,266	1,254	1,257	-7	-0.55	21,600	-
[9896]	25/10/16	1,251	1,265	1,251	1,264	+9	+0.72	23,800	-
[9896]	25/10/15	1,238	1,261	1,235	1,255	+26	+2.12	32,800	-
[9896]	25/10/14	1,237	1,250	1,220	1,229	-21	-1.68	58,800	-
[9896]	25/10/10	1,266	1,267	1,250	1,250	-26	-2.04	57,500	-
[9896]	25/10/09	1,278	1,288	1,272	1,276	-5	-0.39	34,400	-
[9896]	25/10/08	1,298	1,308	1,277	1,281	-17	-1.31	38,300	-
[9896]	25/10/07	1,296	1,302	1,288	1,298	+3	+0.23	24,400	-
[9896]	25/10/06	1,332	1,332	1,287	1,295	-10	-0.77	33,500	-
[9896]	25/10/03	1,343	1,346	1,269	1,305	-34	-2.54	48,100	-
[9896]	25/10/02	1,333	1,348	1,327	1,339	0	0.00	55,900	-
[9896]	25/10/01	1,324	1,351	1,324	1,339	-5	-0.37	94,000	-
[9896]	25/09/30	1,341	1,356	1,341	1,344	-1	-0.07	27,800	-
[9896]	25/09/29	1,335	1,352	1,335	1,345	-17	-1.25	50,900	-
[9896]	25/09/26	1,347	1,362	1,347	1,362	+13	+0.96	26,200	-
[9896]	25/09/25	1,360	1,360	1,349	1,349	-11	-0.81	33,200	-
[9896]	25/09/24	1,352	1,363	1,345	1,360	+11	+0.82	18,900	-
[9896]	25/09/22	1,337	1,358	1,337	1,349	+11	+0.82	23,000	-
[9896]	25/09/19	1,327	1,345	1,327	1,338	+6	+0.45	42,100	-
[9896]	25/09/18	1,337	1,337	1,324	1,332	-6	-0.45	22,200	-
[9896]	25/09/17	1,328	1,338	1,326	1,338	+4	+0.30	23,900	-
[9896]	25/09/16	1,315	1,337	1,315	1,334	+15	+1.14	25,600	-
[9896]	25/09/12	1,324	1,332	1,319	1,319	-5	-0.38	30,400	-
[9896]	25/09/11	1,329	1,335	1,322	1,324	+2	+0.15	27,400	-
[9896]	25/09/10	1,344	1,345	1,320	1,322	-8	-0.60	33,100	-
[9896]	25/09/09	1,318	1,335	1,315	1,330	+15	+1.14	39,200	-
[9896]	25/09/08	1,296	1,315	1,287	1,315	+20	+1.54	97,000	-
[9896]	25/09/05	1,279	1,296	1,279	1,295	+24	+1.89	44,800	-