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
[2009]	26/10/29	1,160	1,176	1,160	1,172	+10.0	+0.86	12,100	27,301,060,608
[2009]	26/10/28	1,176	1,178	1,160	1,162	-18.0	-1.53	26,700	27,068,116,992
[2009]	26/10/27	1,194	1,194	1,177	1,180	-5.0	-0.42	24,700	27,487,416,320
[2009]	26/10/26	1,170	1,189	1,165	1,185	+21.0	+1.80	31,900	27,603,888,128
[2009]	26/10/23	1,159	1,164	1,151	1,164	+6.0	+0.52	20,300	27,114,704,896
[2009]	26/10/22	1,150	1,159	1,148	1,158	+9.0	+0.78	19,900	26,974,939,136
[2009]	26/10/21	1,139	1,149	1,139	1,149	+11.0	+0.97	10,200	26,765,289,472
[2009]	26/10/20	1,148	1,151	1,138	1,138	-10.0	-0.87	17,400	26,509,049,856
[2009]	26/10/19	1,141	1,149	1,141	1,148	+1.0	+0.09	13,200	26,741,993,472
[2009]	26/10/16	1,137	1,147	1,137	1,147	+4.0	+0.35	10,400	26,718,699,520
[2009]	26/10/15	1,148	1,149	1,130	1,143	-6.0	-0.52	29,000	26,625,521,664
[2009]	26/10/14	1,152	1,155	1,147	1,149	+1.0	+0.09	20,400	26,765,289,472
[2009]	26/10/13	1,148	1,153	1,145	1,148	+4.0	+0.35	16,400	26,741,993,472
[2009]	26/10/09	1,149	1,150	1,140	1,144	-5.0	-0.44	12,900	26,648,815,616
[2009]	26/10/08	1,130	1,149	1,130	1,149	+11.0	+0.97	22,200	26,765,289,472
[2009]	26/10/07	1,125	1,138	1,125	1,138	+12.0	+1.07	16,300	26,509,049,856
[2009]	26/10/06	1,126	1,130	1,122	1,126	+1.0	+0.09	32,100	26,229,516,288
[2009]	26/10/05	1,132	1,132	1,123	1,125	-3.0	-0.27	27,600	26,206,222,336
[2009]	26/10/02	1,130	1,130	1,119	1,128	+8.0	+0.71	22,400	26,276,106,240
[2009]	26/10/01	1,130	1,132	1,120	1,120	-11.0	-0.97	24,600	26,089,750,528
[2009]	26/09/30	1,119	1,131	1,115	1,131	+12.0	+1.07	21,600	26,345,988,096
[2009]	26/09/29	1,118	1,119	1,109	1,119	+3.0	+0.27	28,300	26,066,456,576
[2009]	26/09/28	1,115	1,116	1,107	1,116	+3.0	+0.27	17,900	25,996,572,672
[2009]	26/09/25	1,119	1,119	1,107	1,113	-2.0	-0.18	33,800	25,926,688,768
[2009]	26/09/24	1,116	1,116	1,113	1,115	+3.0	+0.27	10,000	25,973,278,720
[2009]	26/09/18	1,110	1,112	1,107	1,112	+3.0	+0.27	11,000	25,903,394,816
[2009]	26/09/17	1,105	1,109	1,104	1,109	+3.0	+0.27	10,100	25,833,510,912
[2009]	26/09/16	1,110	1,110	1,106	1,106	-4.0	-0.36	9,400	25,763,629,056
[2009]	26/09/15	1,109	1,110	1,104	1,110	+2.0	+0.18	7,200	25,856,806,912
[2009]	26/09/14	1,093	1,108	1,093	1,108	+10.0	+0.91	12,900	25,810,216,960
[2009]	26/09/11	1,095	1,101	1,091	1,098	+4.0	+0.37	10,200	25,577,273,344
[2009]	26/09/10	1,098	1,100	1,094	1,094	-4.0	-0.36	11,200	25,484,095,488
[2009]	26/09/09	1,097	1,100	1,096	1,098	0	+0.00	7,300	25,577,273,344
[2009]	26/09/08	1,103	1,103	1,094	1,098	-5.0	-0.45	8,200	25,577,273,344
[2009]	26/09/07	1,105	1,105	1,094	1,103	-2.0	-0.18	16,500	25,693,745,152
[2009]	26/09/04	1,105	1,105	1,101	1,105	-3.0	-0.27	6,200	25,740,335,104
[2009]	26/09/03	1,110	1,110	1,105	1,108	+7.0	+0.64	5,500	25,810,216,960
[2009]	26/09/02	1,107	1,109	1,101	1,101	-7.0	-0.63	11,700	25,647,157,248
[2009]	26/09/01	1,111	1,113	1,106	1,108	-3.0	-0.27	17,600	25,810,216,960
[2009]	26/08/31	1,097	1,111	1,097	1,111	+14.0	+1.28	27,000	25,880,100,864
[2009]	26/08/28	1,092	1,097	1,090	1,097	+5.0	+0.46	13,900	25,553,979,392
[2009]	26/08/27	1,090	1,092	1,087	1,092	+3.0	+0.28	12,700	25,437,507,584
[2009]	26/08/26	1,092	1,092	1,085	1,089	-2.0	-0.18	16,900	25,367,623,680
[2009]	26/08/25	1,087	1,091	1,087	1,091	+1.0	+0.09	6,300	25,414,211,584
[2009]	26/08/24	1,085	1,090	1,084	1,090	+5.0	+0.46	15,100	25,390,917,632
[2009]	26/08/21	1,086	1,090	1,083	1,085	-3.0	-0.28	15,000	25,274,445,824
[2009]	26/08/20	1,084	1,089	1,084	1,088	+4.0	+0.37	10,200	25,344,329,728
[2009]	26/08/19	1,089	1,089	1,082	1,084	-5.0	-0.46	12,900	25,251,151,872
[2009]	26/08/18	1,090	1,090	1,085	1,089	+2.0	+0.18	16,600	25,367,623,680
[2009]	26/08/17	1,092	1,092	1,087	1,087	-2.0	-0.18	8,200	25,321,033,728
[2009]	26/08/14	1,092	1,092	1,085	1,089	-3.0	-0.27	21,700	25,367,623,680
[2009]	26/08/13	1,092	1,092	1,085	1,092	+2.0	+0.18	19,900	25,437,507,584
[2009]	26/08/12	1,093	1,093	1,080	1,090	-1.0	-0.09	21,500	25,390,917,632
[2009]	26/08/10	1,084	1,094	1,081	1,091	+7.0	+0.65	15,000	25,414,211,584
[2009]	26/08/07	1,080	1,084	1,078	1,084	+4.0	+0.37	13,800	25,251,151,872
[2009]	26/08/06	1,075	1,080	1,075	1,080	+6.0	+0.56	4,000	25,157,974,016
[2009]	26/08/05	1,075	1,080	1,074	1,074	-3.0	-0.28	11,000	25,018,206,208
[2009]	26/08/04	1,077	1,079	1,075	1,077	+1.0	+0.09	5,700	25,088,090,112
[2009]	26/08/03	1,081	1,086	1,076	1,076	-6.0	-0.55	26,300	25,064,796,160
[2009]	26/07/31	1,083	1,086	1,082	1,082	-3.0	-0.28	9,600	25,204,561,920
[2009]	26/07/30	1,092	1,092	1,084	1,085	-6.0	-0.55	10,100	25,274,445,824
[2009]	26/07/29	1,092	1,092	1,087	1,091	+4.0	+0.37	7,500	25,414,211,584
[2009]	26/07/28	1,089	1,093	1,087	1,087	-1.0	-0.09	14,300	25,321,033,728
[2009]	26/07/27	1,082	1,088	1,081	1,088	+2.0	+0.18	18,300	25,344,329,728
[2009]	26/07/24	1,086	1,086	1,081	1,086	+1.0	+0.09	7,100	25,297,739,776
[2009]	26/07/23	1,084	1,085	1,081	1,085	+2.0	+0.18	6,400	25,274,445,824
[2009]	26/07/22	1,085	1,085	1,081	1,083	0	+0.00	6,300	25,227,855,872
[2009]	26/07/21	1,081	1,086	1,080	1,083	+2.0	+0.19	11,700	25,227,855,872
[2009]	26/07/17	1,085	1,085	1,078	1,081	-3	-0.28	8,600	-
[2009]	26/07/16	1,084	1,084	1,080	1,084	0	0.00	8,300	-
[2009]	26/07/15	1,081	1,085	1,081	1,084	0	0.00	3,900	-
[2009]	26/07/14	1,082	1,084	1,078	1,084	+3	+0.28	6,500	-
[2009]	26/07/13	1,078	1,083	1,077	1,081	0	0.00	6,400	-
[2009]	26/07/10	1,085	1,085	1,080	1,081	0	0.00	5,100	-
[2009]	26/07/09	1,087	1,088	1,078	1,081	-4	-0.37	9,900	-
[2009]	26/07/08	1,080	1,085	1,080	1,085	0	0.00	7,100	-
[2009]	26/07/07	1,086	1,087	1,076	1,085	+6	+0.56	13,100	-
[2009]	26/07/06	1,080	1,080	1,071	1,079	+2	+0.19	11,200	-
[2009]	26/07/03	1,073	1,085	1,073	1,077	-7	-0.65	6,000	-
[2009]	26/07/02	1,067	1,084	1,067	1,084	+17	+1.59	13,200	-
[2009]	26/07/01	1,071	1,076	1,067	1,067	-3	-0.28	12,200	-
[2009]	26/06/30	1,080	1,081	1,070	1,070	-8	-0.74	12,100	-
[2009]	26/06/29	1,071	1,080	1,071	1,078	-4	-0.37	27,200	-
[2009]	26/06/26	1,082	1,086	1,076	1,082	0	0.00	23,700	-
[2009]	26/06/25	1,088	1,088	1,077	1,082	-4	-0.37	21,800	-
[2009]	26/06/24	1,079	1,089	1,078	1,086	+8	+0.74	18,400	-
[2009]	26/06/23	1,070	1,078	1,070	1,078	+7	+0.65	21,700	-
[2009]	26/06/22	1,075	1,075	1,069	1,071	+3	+0.28	11,300	-
[2009]	26/06/19	1,071	1,072	1,067	1,068	-3	-0.28	13,300	-
[2009]	26/06/18	1,072	1,074	1,068	1,071	-2	-0.19	23,100	-
[2009]	26/06/17	1,075	1,075	1,070	1,073	+1	+0.09	17,600	-
[2009]	26/06/16	1,073	1,075	1,069	1,072	+1	+0.09	11,600	-
[2009]	26/06/15	1,074	1,080	1,070	1,071	-3	-0.28	26,600	-
[2009]	26/06/12	1,078	1,081	1,072	1,074	-3	-0.28	12,300	-
[2009]	26/06/11	1,081	1,081	1,071	1,077	+4	+0.37	10,200	-
[2009]	26/06/10	1,074	1,083	1,073	1,073	-2	-0.19	21,000	-
[2009]	26/06/09	1,071	1,082	1,071	1,075	+4	+0.37	13,300	-
[2009]	26/06/08	1,066	1,082	1,066	1,071	-13	-1.20	26,700	-
[2009]	26/06/05	1,075	1,086	1,075	1,084	+12	+1.12	17,400	-
[2009]	26/06/04	1,067	1,078	1,067	1,072	-2	-0.19	9,300	-
[2009]	26/06/03	1,066	1,074	1,060	1,074	+8	+0.75	17,600	-
[2009]	26/06/02	1,072	1,079	1,064	1,066	-8	-0.74	20,400	-
[2009]	26/06/01	1,086	1,086	1,073	1,074	-12	-1.10	21,300	-
[2009]	26/05/29	1,073	1,089	1,073	1,086	+4	+0.37	16,500	-
[2009]	26/05/28	1,070	1,082	1,070	1,082	+6	+0.56	18,200	-
[2009]	26/05/27	1,071	1,079	1,070	1,076	+2	+0.19	14,100	-
[2009]	26/05/26	1,069	1,077	1,068	1,074	+2	+0.19	13,100	-
[2009]	26/05/25	1,076	1,077	1,068	1,072	-8	-0.74	41,700	-
[2009]	26/05/22	1,085	1,085	1,074	1,080	-1.0	-0.09	17,600	-
[2009]	26/05/21	1,080	1,087	1,078	1,081	+3.0	+0.28	23,000	-
[2009]	26/05/20	1,080	1,080	1,074	1,078	-2.0	-0.19	13,600	-
[2009]	26/05/19	1,080	1,086	1,077	1,080	+2.0	+0.19	10,800	-
[2009]	26/05/18	1,086	1,086	1,072	1,078	-4.0	-0.37	15,800	-
[2009]	26/05/15	1,075	1,087	1,070	1,082	+9.0	+0.84	27,800	-
[2009]	26/05/14	1,080	1,083	1,072	1,073	-7.0	-0.65	17,500	-
[2009]	26/05/13	1,080	1,084	1,076	1,080	+2.0	+0.19	21,300	-
[2009]	26/05/12	1,076	1,080	1,074	1,078	-2.0	-0.19	14,000	-
[2009]	26/05/11	1,083	1,099	1,080	1,080	-6.0	-0.55	21,800	-
[2009]	26/05/08	1,086	1,086	1,080	1,086	+3.0	+0.28	8,400	-
[2009]	26/05/07	1,078	1,087	1,078	1,083	+4.0	+0.37	17,900	-
[2009]	26/05/01	1,082	1,082	1,075	1,079	+3.0	+0.28	6,500	-
[2009]	26/04/30	1,084	1,084	1,076	1,076	-7.0	-0.65	11,700	-
[2009]	26/04/28	1,070	1,084	1,070	1,083	+13.0	+1.21	17,200	-
[2009]	26/04/27	1,079	1,083	1,070	1,070	-8	-0.74	19,500	-
[2009]	26/04/24	1,092	1,092	1,078	1,078	-2	-0.19	15,300	-
[2009]	26/04/23	1,080	1,082	1,072	1,080	-1	-0.09	52,700	-
[2009]	26/04/22	1,088	1,089	1,081	1,081	-10	-0.92	13,200	-
[2009]	26/04/21	1,095	1,095	1,088	1,091	0	0.00	8,300	-
[2009]	26/04/20	1,091	1,095	1,087	1,091	+1	+0.09	16,200	-
[2009]	26/04/17	1,096	1,099	1,087	1,090	-6	-0.55	32,800	-
[2009]	26/04/16	1,104	1,107	1,093	1,096	-12	-1.08	27,400	-
[2009]	26/04/15	1,102	1,108	1,102	1,108	+10	+0.91	7,900	-
[2009]	26/04/14	1,102	1,108	1,095	1,098	-2	-0.18	25,100	-
[2009]	26/04/13	1,101	1,109	1,097	1,100	-3	-0.27	22,600	-
[2009]	26/04/10	1,110	1,114	1,101	1,103	-7	-0.63	17,200	-
[2009]	26/04/09	1,112	1,117	1,107	1,110	-5	-0.45	16,500	-
[2009]	26/04/08	1,120	1,122	1,112	1,115	0	0.00	20,800	-
[2009]	26/04/07	1,115	1,121	1,112	1,115	0	0.00	18,000	-
[2009]	26/04/06	1,114	1,116	1,110	1,115	+7	+0.63	14,500	-
[2009]	26/04/03	1,103	1,114	1,103	1,108	+2	+0.18	14,700	-
[2009]	26/04/02	1,117	1,120	1,100	1,106	-4	-0.36	28,800	-
[2009]	26/04/01	1,104	1,110	1,104	1,110	+9	+0.82	24,300	-
[2009]	26/03/31	1,108	1,108	1,094	1,101	+7	+0.64	14,900	-
[2009]	26/03/30	1,082	1,100	1,073	1,094	-6	-0.55	30,500	-
[2009]	26/03/27	1,106	1,113	1,100	1,100	-4	-0.36	41,500	-
[2009]	26/03/26	1,105	1,105	1,098	1,104	+1	+0.09	18,500	-
[2009]	26/03/25	1,094	1,103	1,089	1,103	+22	+2.04	34,000	-
[2009]	26/03/24	1,072	1,091	1,072	1,081	+16	+1.50	26,600	-
[2009]	26/03/23	1,080	1,080	1,065	1,065	-30	-2.74	34,500	-
[2009]	26/03/19	1,100	1,100	1,089	1,095	-5	-0.45	14,900	-
[2009]	26/03/18	1,089	1,102	1,086	1,100	+11	+1.01	30,900	-
[2009]	26/03/17	1,102	1,102	1,089	1,089	-2	-0.18	21,700	-
[2009]	26/03/16	1,085	1,105	1,085	1,091	+9	+0.83	23,200	-
[2009]	26/03/13	1,084	1,085	1,080	1,082	-7	-0.64	17,400	-
[2009]	26/03/12	1,100	1,100	1,088	1,089	-11	-1.00	20,100	-
[2009]	26/03/11	1,110	1,110	1,100	1,100	-6	-0.54	20,800	-
[2009]	26/03/10	1,109	1,112	1,100	1,106	+6	+0.55	27,800	-
[2009]	26/03/09	1,080	1,101	1,063	1,100	+5	+0.46	51,200	-
[2009]	26/03/06	1,092	1,098	1,084	1,095	-1	-0.09	25,000	-
[2009]	26/03/05	1,087	1,100	1,082	1,096	+36	+3.40	22,100	-
[2009]	26/03/04	1,070	1,077	1,052	1,060	-24	-2.21	61,100	-
[2009]	26/03/03	1,095	1,100	1,084	1,084	-14	-1.28	22,400	-
[2009]	26/03/02	1,110	1,110	1,093	1,098	-19	-1.70	45,800	-
[2009]	26/02/27	1,109	1,117	1,105	1,117	+5	+0.45	30,900	-
[2009]	26/02/26	1,115	1,117	1,109	1,112	+2	+0.18	39,000	-
[2009]	26/02/25	1,116	1,116	1,104	1,110	-6	-0.54	49,000	-
[2009]	26/02/24	1,088	1,118	1,083	1,116	+31	+2.86	99,000	-
[2009]	26/02/20	1,079	1,087	1,077	1,085	+6	+0.56	38,100	-
[2009]	26/02/19	1,075	1,079	1,068	1,079	+2	+0.19	32,200	-
[2009]	26/02/18	1,083	1,083	1,071	1,077	-3	-0.28	21,500	-
[2009]	26/02/17	1,092	1,092	1,073	1,080	-5	-0.46	25,700	-
[2009]	26/02/16	1,075	1,093	1,072	1,085	+16	+1.50	88,300	-
[2009]	26/02/13	1,084	1,084	1,061	1,069	-17	-1.57	54,400	-
[2009]	26/02/12	1,071	1,086	1,069	1,086	+15	+1.40	51,600	-
[2009]	26/02/10	1,066	1,073	1,066	1,071	+5	+0.47	32,300	-
[2009]	26/02/09	1,075	1,079	1,061	1,066	-4	-0.37	44,700	-
[2009]	26/02/06	1,068	1,070	1,062	1,070	+2	+0.19	32,800	-
[2009]	26/02/05	1,057	1,068	1,056	1,068	+12	+1.14	31,300	-
[2009]	26/02/04	1,053	1,056	1,051	1,056	+3	+0.28	14,400	-
[2009]	26/02/03	1,051	1,059	1,050	1,053	+2	+0.19	22,400	-
[2009]	26/02/02	1,049	1,054	1,046	1,051	+6	+0.57	29,000	-
[2009]	26/01/30	1,041	1,048	1,040	1,045	+1	+0.10	37,400	-
[2009]	26/01/29	1,053	1,053	1,040	1,044	-6	-0.57	41,600	-
[2009]	26/01/28	1,057	1,057	1,047	1,050	-8	-0.76	69,500	-
[2009]	26/01/27	1,057	1,064	1,052	1,058	0	0.00	19,300	-
[2009]	26/01/26	1,065	1,065	1,050	1,058	-7	-0.66	49,600	-
[2009]	26/01/23	1,070	1,074	1,065	1,065	-5	-0.47	24,400	-
[2009]	26/01/22	1,070	1,075	1,061	1,070	0	0.00	33,400	-
[2009]	26/01/21	1,078	1,078	1,066	1,070	-6	-0.56	34,000	-
[2009]	26/01/20	1,090	1,090	1,076	1,076	-5	-0.46	54,300	-
[2009]	26/01/19	1,059	1,082	1,059	1,081	+24	+2.27	89,200	-
[2009]	26/01/16	1,053	1,057	1,049	1,057	+7	+0.67	40,500	-
[2009]	26/01/15	1,045	1,053	1,045	1,050	+5	+0.48	59,900	-
[2009]	26/01/14	1,048	1,052	1,043	1,045	-7	-0.67	70,700	-
[2009]	26/01/13	1,051	1,053	1,044	1,052	+7	+0.67	76,300	-
[2009]	26/01/09	1,047	1,053	1,040	1,045	0	0.00	66,300	-
[2009]	26/01/08	1,050	1,050	1,042	1,045	0	0.00	52,100	-
[2009]	26/01/07	1,055	1,056	1,045	1,045	-3	-0.29	50,200	-
[2009]	26/01/06	1,038	1,053	1,038	1,048	+13	+1.26	70,100	-
[2009]	26/01/05	1,059	1,059	1,031	1,035	-25	-2.36	134,800	-
[2009]	25/12/30	1,091	1,092	1,060	1,060	-28	-2.57	137,200	-
[2009]	25/12/29	1,062	1,095	1,061	1,088	-78	-6.69	238,100	-
[2009]	25/12/26	1,153	1,166	1,150	1,166	+15	+1.30	85,200	-
[2009]	25/12/25	1,148	1,151	1,145	1,151	+6	+0.52	63,500	-
[2009]	25/12/24	1,135	1,145	1,135	1,145	+12	+1.06	44,100	-
[2009]	25/12/23	1,122	1,133	1,122	1,133	+11	+0.98	43,500	-
[2009]	25/12/22	1,122	1,125	1,119	1,122	+1	+0.09	69,400	-
[2009]	25/12/19	1,118	1,121	1,116	1,121	+5	+0.45	32,500	-
[2009]	25/12/18	1,110	1,116	1,109	1,116	+4	+0.36	31,100	-
[2009]	25/12/17	1,114	1,115	1,111	1,112	-3	-0.27	49,700	-
[2009]	25/12/16	1,117	1,119	1,115	1,115	-2	-0.18	40,000	-
[2009]	25/12/15	1,119	1,122	1,116	1,117	+1	+0.09	57,300	-
[2009]	25/12/12	1,117	1,119	1,114	1,116	-1	-0.09	31,700	-
[2009]	25/12/11	1,118	1,119	1,115	1,117	-1	-0.09	39,800	-
[2009]	25/12/10	1,120	1,120	1,114	1,118	0	0.00	23,900	-
[2009]	25/12/09	1,120	1,122	1,113	1,118	-1	-0.09	48,300	-
[2009]	25/12/08	1,111	1,119	1,109	1,119	+12	+1.08	44,000	-
[2009]	25/12/05	1,105	1,109	1,103	1,107	+3	+0.27	35,100	-
[2009]	25/12/04	1,105	1,116	1,103	1,104	+2	+0.18	52,200	-
[2009]	25/12/03	1,122	1,122	1,102	1,102	-10	-0.90	92,000	-
[2009]	25/12/02	1,127	1,128	1,111	1,112	-18	-1.59	95,200	-
[2009]	25/12/01	1,147	1,147	1,127	1,130	-13	-1.14	105,500	-
[2009]	25/11/28	1,148	1,149	1,141	1,143	-6	-0.52	63,000	-
[2009]	25/11/27	1,142	1,149	1,138	1,149	+21	+1.86	63,500	-
[2009]	25/11/26	1,128	1,130	1,122	1,128	+5	+0.45	40,300	-
[2009]	25/11/25	1,123	1,127	1,117	1,123	+2	+0.18	42,800	-
[2009]	25/11/21	1,113	1,124	1,109	1,121	+1	+0.09	40,200	-
[2009]	25/11/20	1,114	1,120	1,105	1,120	+22	+2.00	43,300	-
[2009]	25/11/19	1,103	1,105	1,091	1,098	+5	+0.46	29,600	-
[2009]	25/11/18	1,115	1,115	1,093	1,093	-22	-1.97	88,600	-
[2009]	25/11/17	1,128	1,128	1,115	1,115	-3	-0.27	45,600	-
[2009]	25/11/14	1,125	1,126	1,115	1,118	-7	-0.62	51,600	-
[2009]	25/11/13	1,120	1,126	1,118	1,125	+7	+0.63	27,800	-
[2009]	25/11/12	1,110	1,122	1,110	1,118	+5	+0.45	36,000	-
[2009]	25/11/11	1,111	1,114	1,098	1,113	+1	+0.09	56,000	-
[2009]	25/11/10	1,115	1,130	1,096	1,112	-2	-0.18	123,900	-
[2009]	25/11/07	1,108	1,115	1,105	1,114	+3	+0.27	21,100	-
[2009]	25/11/06	1,112	1,115	1,104	1,111	+12	+1.09	38,400	-
[2009]	25/11/05	1,094	1,103	1,085	1,099	+1	+0.09	45,900	-
[2009]	25/11/04	1,111	1,111	1,094	1,098	-8	-0.72	47,400	-
[2009]	25/10/31	1,118	1,118	1,102	1,106	-10	-0.90	32,700	-
[2009]	25/10/30	1,093	1,118	1,085	1,116	+31	+2.86	66,100	-
[2009]	25/10/29	1,104	1,104	1,085	1,085	-15	-1.36	25,700	-
[2009]	25/10/28	1,103	1,103	1,094	1,100	0	0.00	29,800	-
[2009]	25/10/27	1,100	1,112	1,097	1,100	+2	+0.18	62,100	-
[2009]	25/10/24	1,098	1,098	1,086	1,098	+4	+0.37	39,900	-
[2009]	25/10/23	1,093	1,095	1,085	1,094	+2	+0.18	19,400	-
[2009]	25/10/22	1,078	1,092	1,078	1,092	+13	+1.20	22,200	-
[2009]	25/10/21	1,091	1,093	1,075	1,079	-15	-1.37	39,200	-
[2009]	25/10/20	1,099	1,099	1,086	1,094	+8	+0.74	35,600	-
[2009]	25/10/17	1,078	1,086	1,072	1,086	+8	+0.74	35,000	-
[2009]	25/10/16	1,073	1,080	1,068	1,078	+10	+0.94	29,500	-
[2009]	25/10/15	1,046	1,069	1,038	1,068	+28	+2.69	42,900	-
[2009]	25/10/14	1,031	1,046	1,025	1,040	-9	-0.86	68,200	-
[2009]	25/10/10	1,068	1,068	1,045	1,049	-19	-1.78	43,000	-
[2009]	25/10/09	1,064	1,068	1,061	1,068	+11	+1.04	24,300	-
[2009]	25/10/08	1,060	1,062	1,056	1,057	-3	-0.28	22,800	-
[2009]	25/10/07	1,050	1,060	1,048	1,060	+12	+1.15	24,200	-
[2009]	25/10/06	1,055	1,058	1,043	1,048	+4	+0.38	43,300	-
[2009]	25/10/03	1,032	1,051	1,032	1,044	+7	+0.68	38,200	-
[2009]	25/10/02	1,039	1,041	1,030	1,037	-1	-0.10	25,400	-
[2009]	25/10/01	1,048	1,048	1,026	1,038	-5	-0.48	39,300	-
[2009]	25/09/30	1,053	1,053	1,032	1,043	-10	-0.95	53,300	-
[2009]	25/09/29	1,030	1,055	1,023	1,053	+24	+2.33	49,800	-
[2009]	25/09/26	1,030	1,030	1,021	1,029	+7	+0.68	29,800	-
[2009]	25/09/25	1,021	1,025	1,018	1,022	-6	-0.58	25,000	-
[2009]	25/09/24	1,033	1,035	1,027	1,028	-4	-0.39	27,800	-
[2009]	25/09/22	1,051	1,056	1,031	1,032	-6	-0.58	40,500	-
[2009]	25/09/19	1,044	1,057	1,023	1,038	+1	+0.10	96,600	-
[2009]	25/09/18	1,032	1,050	1,029	1,037	+9	+0.88	51,500	-
[2009]	25/09/17	1,016	1,029	1,016	1,028	+20	+1.98	48,400	-
[2009]	25/09/16	1,005	1,019	1,005	1,008	+3	+0.30	32,300	-
[2009]	25/09/12	1,015	1,017	1,005	1,005	-11	-1.08	34,500	-
[2009]	25/09/11	1,019	1,024	1,012	1,016	+1	+0.10	18,900	-
[2009]	25/09/10	1,023	1,023	1,012	1,015	-8	-0.78	24,300	-
[2009]	25/09/09	1,028	1,032	1,020	1,023	-5	-0.49	33,300	-
[2009]	25/09/08	1,028	1,031	1,022	1,028	0	0.00	31,100	-
[2009]	25/09/05	1,019	1,029	1,015	1,028	+9	+0.88	20,600	-