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
[8929]	26/10/29	1,274	1,278	1,259	1,276	+2.0	+0.16	40,600	30,707,243,008
[8929]	26/10/28	1,287	1,292	1,273	1,274	-17.0	-1.32	47,100	30,659,112,960
[8929]	26/10/27	1,302	1,303	1,290	1,291	-12.0	-0.92	29,400	31,068,221,440
[8929]	26/10/26	1,297	1,304	1,294	1,303	+1.0	+0.08	35,800	31,357,005,824
[8929]	26/10/23	1,310	1,316	1,292	1,302	-8.0	-0.61	44,900	31,332,939,776
[8929]	26/10/22	1,316	1,325	1,310	1,310	-13.0	-0.98	21,300	31,525,462,016
[8929]	26/10/21	1,314	1,325	1,314	1,323	+11.0	+0.84	45,300	31,838,310,400
[8929]	26/10/20	1,330	1,335	1,310	1,312	-18.0	-1.35	40,700	31,573,592,064
[8929]	26/10/19	1,334	1,347	1,328	1,330	-4.0	-0.30	32,800	32,006,766,592
[8929]	26/10/16	1,329	1,342	1,329	1,334	+21.0	+1.60	31,800	32,103,026,688
[8929]	26/10/15	1,315	1,320	1,306	1,313	-9.0	-0.68	59,100	31,597,658,112
[8929]	26/10/14	1,312	1,325	1,302	1,322	+8.0	+0.61	42,100	31,814,244,352
[8929]	26/10/13	1,297	1,317	1,296	1,314	+17.0	+1.31	31,400	31,621,722,112
[8929]	26/10/09	1,300	1,308	1,294	1,297	-7.0	-0.54	31,000	31,212,613,632
[8929]	26/10/08	1,299	1,311	1,286	1,304	+5.0	+0.38	42,700	31,381,069,824
[8929]	26/10/07	1,313	1,317	1,295	1,299	-14.0	-1.07	54,500	31,260,743,680
[8929]	26/10/06	1,306	1,326	1,306	1,313	-1.0	-0.08	18,800	31,597,658,112
[8929]	26/10/05	1,314	1,326	1,306	1,314	+1.0	+0.08	37,900	31,621,722,112
[8929]	26/10/02	1,356	1,362	1,313	1,313	-47.0	-3.46	72,800	31,597,658,112
[8929]	26/10/01	1,373	1,374	1,355	1,360	-21.0	-1.52	50,700	32,728,723,456
[8929]	26/09/30	1,360	1,388	1,357	1,381	+20.0	+1.47	53,900	33,234,094,080
[8929]	26/09/29	1,383	1,395	1,356	1,361	-21.0	-1.52	49,400	32,752,789,504
[8929]	26/09/28	1,385	1,396	1,376	1,382	-7.0	-0.50	31,800	33,258,158,080
[8929]	26/09/25	1,363	1,391	1,363	1,389	+21.0	+1.54	76,800	33,426,616,320
[8929]	26/09/24	1,381	1,394	1,350	1,368	-20.0	-1.44	100,100	32,921,245,696
[8929]	26/09/18	1,377	1,389	1,375	1,388	+4.0	+0.29	30,800	33,402,550,272
[8929]	26/09/17	1,353	1,384	1,353	1,384	+28.0	+2.06	37,100	33,306,290,176
[8929]	26/09/16	1,354	1,368	1,349	1,356	+2.0	+0.15	28,300	32,632,463,360
[8929]	26/09/15	1,360	1,372	1,348	1,354	-2.0	-0.15	35,500	32,584,331,264
[8929]	26/09/14	1,335	1,360	1,326	1,356	+21.0	+1.57	33,900	32,632,463,360
[8929]	26/09/11	1,314	1,338	1,310	1,335	0	+0.00	46,200	32,127,092,736
[8929]	26/09/10	1,352	1,352	1,331	1,335	-25.0	-1.84	41,600	32,127,092,736
[8929]	26/09/09	1,369	1,378	1,360	1,360	-19.0	-1.38	26,600	32,728,723,456
[8929]	26/09/08	1,394	1,394	1,378	1,379	-15.0	-1.08	37,600	33,185,964,032
[8929]	26/09/07	1,386	1,399	1,370	1,394	+7.0	+0.50	55,300	33,546,942,464
[8929]	26/09/04	1,370	1,389	1,370	1,387	+17.0	+1.24	48,400	33,378,484,224
[8929]	26/09/03	1,360	1,378	1,339	1,370	-8.0	-0.58	77,800	32,969,375,744
[8929]	26/09/02	1,402	1,410	1,376	1,378	-26.0	-1.85	81,200	33,161,897,984
[8929]	26/09/01	1,430	1,430	1,380	1,404	-30.0	-2.09	269,200	33,787,594,752
[8929]	26/08/31	1,430	1,448	1,416	1,434	+5.0	+0.35	81,400	34,509,549,568
[8929]	26/08/28	1,437	1,451	1,408	1,429	+4.0	+0.28	120,900	34,389,225,472
[8929]	26/08/27	1,402	1,432	1,402	1,425	+29.0	+2.08	139,600	34,292,963,328
[8929]	26/08/26	1,387	1,401	1,382	1,396	+7.0	+0.50	64,800	33,595,072,512
[8929]	26/08/25	1,383	1,398	1,370	1,389	+21.0	+1.54	105,000	33,426,616,320
[8929]	26/08/24	1,349	1,374	1,349	1,368	+30.0	+2.24	79,600	32,921,245,696
[8929]	26/08/21	1,338	1,345	1,323	1,338	+1.0	+0.07	33,100	32,199,288,832
[8929]	26/08/20	1,313	1,337	1,310	1,337	+37.0	+2.85	80,500	32,175,222,784
[8929]	26/08/19	1,310	1,313	1,300	1,300	-7.0	-0.54	41,600	31,284,809,728
[8929]	26/08/18	1,286	1,317	1,286	1,307	+22.0	+1.71	70,300	31,453,265,920
[8929]	26/08/17	1,285	1,292	1,280	1,285	+6	+0.47	45,100	-
[8929]	26/08/14	1,270	1,282	1,270	1,279	+13	+1.03	49,900	-
[8929]	26/08/13	1,269	1,279	1,260	1,266	-3	-0.24	61,400	-
[8929]	26/08/12	1,242	1,275	1,233	1,269	+50	+4.10	114,000	-
[8929]	26/08/10	1,240	1,259	1,211	1,219	-42	-3.33	253,600	-
[8929]	26/08/07	1,278	1,280	1,254	1,261	-5	-0.39	61,400	-
[8929]	26/08/06	1,259	1,271	1,253	1,266	+14	+1.12	44,500	-
[8929]	26/08/05	1,254	1,262	1,250	1,252	-1	-0.08	44,000	-
[8929]	26/08/04	1,252	1,262	1,244	1,253	+3	+0.24	62,600	-
[8929]	26/08/03	1,280	1,280	1,249	1,250	-21	-1.65	70,200	-
[8929]	26/07/31	1,282	1,287	1,263	1,271	-15	-1.17	59,500	-
[8929]	26/07/30	1,266	1,291	1,266	1,286	-8	-0.62	95,100	-
[8929]	26/07/29	1,283	1,298	1,275	1,294	+16	+1.25	100,100	-
[8929]	26/07/28	1,274	1,283	1,264	1,278	+4	+0.31	53,300	-
[8929]	26/07/27	1,255	1,275	1,255	1,274	+20	+1.59	65,800	-
[8929]	26/07/24	1,273	1,273	1,247	1,254	-21	-1.65	76,800	-
[8929]	26/07/23	1,286	1,286	1,266	1,275	-7	-0.55	40,600	-
[8929]	26/07/22	1,300	1,300	1,276	1,282	-13	-1.00	44,000	-
[8929]	26/07/21	1,295	1,305	1,291	1,295	+6	+0.47	43,600	-
[8929]	26/07/17	1,289	1,301	1,279	1,289	-3	-0.23	56,800	-
[8929]	26/07/16	1,309	1,317	1,283	1,292	-15	-1.15	45,900	-
[8929]	26/07/15	1,301	1,310	1,300	1,307	+6	+0.46	35,100	-
[8929]	26/07/14	1,300	1,313	1,298	1,301	+9	+0.70	108,100	-
[8929]	26/07/13	1,292	1,308	1,287	1,292	0	0.00	47,400	-
[8929]	26/07/10	1,272	1,303	1,272	1,292	+18	+1.41	57,500	-
[8929]	26/07/09	1,272	1,287	1,264	1,274	+2	+0.16	36,500	-
[8929]	26/07/08	1,278	1,288	1,271	1,272	-6	-0.47	56,700	-
[8929]	26/07/07	1,278	1,295	1,276	1,278	-1	-0.08	72,900	-
[8929]	26/07/06	1,283	1,288	1,275	1,279	-5	-0.39	68,200	-
[8929]	26/07/03	1,263	1,284	1,258	1,284	+26	+2.07	71,100	-
[8929]	26/07/02	1,207	1,264	1,199	1,258	+59	+4.92	109,300	-
[8929]	26/07/01	1,240	1,240	1,185	1,199	-49	-3.93	265,500	-
[8929]	26/06/30	1,268	1,269	1,246	1,248	-12	-0.95	67,000	-
[8929]	26/06/29	1,250	1,273	1,250	1,260	-10	-0.79	86,900	-
[8929]	26/06/26	1,269	1,274	1,264	1,270	+1	+0.08	69,400	-
[8929]	26/06/25	1,294	1,294	1,269	1,269	+5	+0.40	49,400	-
[8929]	26/06/24	1,261	1,280	1,261	1,264	-9	-0.71	42,100	-
[8929]	26/06/23	1,282	1,285	1,264	1,273	-8	-0.62	88,600	-
[8929]	26/06/22	1,281	1,298	1,276	1,281	0	0.00	53,800	-
[8929]	26/06/19	1,295	1,302	1,276	1,281	-13	-1.00	65,300	-
[8929]	26/06/18	1,307	1,307	1,290	1,294	+2	+0.15	31,500	-
[8929]	26/06/17	1,299	1,306	1,284	1,292	+13	+1.02	56,400	-
[8929]	26/06/16	1,330	1,330	1,275	1,279	-31	-2.37	116,600	-
[8929]	26/06/15	1,321	1,330	1,301	1,310	+8	+0.61	57,400	-
[8929]	26/06/12	1,305	1,321	1,290	1,302	0	0.00	107,900	-
[8929]	26/06/11	1,306	1,312	1,281	1,302	-4	-0.31	94,700	-
[8929]	26/06/10	1,313	1,320	1,300	1,306	-9	-0.68	83,600	-
[8929]	26/06/09	1,325	1,345	1,312	1,315	+4	+0.31	64,400	-
[8929]	26/06/08	1,320	1,330	1,294	1,311	-16	-1.21	110,500	-
[8929]	26/06/05	1,290	1,335	1,284	1,327	+40	+3.11	94,300	-
[8929]	26/06/04	1,286	1,315	1,281	1,287	-16	-1.23	45,900	-
[8929]	26/06/03	1,300	1,311	1,283	1,303	-6	-0.46	63,100	-
[8929]	26/06/02	1,325	1,325	1,300	1,309	-25	-1.87	63,900	-
[8929]	26/06/01	1,355	1,360	1,324	1,334	-20	-1.48	67,500	-
[8929]	26/05/29	1,346	1,374	1,339	1,354	+8	+0.59	99,700	-
[8929]	26/05/28	1,336	1,347	1,326	1,346	-7	-0.52	97,700	-
[8929]	26/05/27	1,330	1,358	1,326	1,353	-6	-0.44	81,800	-
[8929]	26/05/26	1,357	1,368	1,332	1,359	-3	-0.22	57,200	-
[8929]	26/05/25	1,434	1,434	1,348	1,362	-56	-3.95	130,400	-
[8929]	26/05/22	1,454	1,454	1,409	1,418	-33.0	-2.27	82,500	-
[8929]	26/05/21	1,452	1,459	1,442	1,451	+25.0	+1.75	71,800	-
[8929]	26/05/20	1,490	1,493	1,424	1,426	-43.0	-2.93	136,500	-
[8929]	26/05/19	1,486	1,501	1,461	1,469	+6.0	+0.41	196,200	-
[8929]	26/05/18	1,503	1,508	1,425	1,463	+80.0	+5.78	296,700	-
[8929]	26/05/15	1,393	1,400	1,369	1,383	+6.0	+0.44	126,300	-
[8929]	26/05/14	1,384	1,387	1,361	1,377	-7.0	-0.51	129,700	-
[8929]	26/05/13	1,383	1,397	1,365	1,384	+11.0	+0.80	125,400	-
[8929]	26/05/12	1,361	1,373	1,352	1,373	+9.0	+0.66	99,100	-
[8929]	26/05/11	1,359	1,371	1,353	1,364	+4.0	+0.29	74,700	-
[8929]	26/05/08	1,389	1,389	1,346	1,360	-16.0	-1.16	148,600	-
[8929]	26/05/07	1,419	1,420	1,371	1,376	-19.0	-1.36	142,100	-
[8929]	26/05/01	1,407	1,411	1,386	1,395	0	+0.00	89,700	-
[8929]	26/04/30	1,386	1,401	1,386	1,395	+20.0	+1.45	104,700	-
[8929]	26/04/28	1,391	1,401	1,371	1,375	-5.0	-0.36	137,300	-
[8929]	26/04/27	1,363	1,396	1,360	1,380	+21	+1.55	189,900	-
[8929]	26/04/24	1,349	1,363	1,345	1,359	+10	+0.74	111,400	-
[8929]	26/04/23	1,355	1,357	1,342	1,349	+1	+0.07	95,100	-
[8929]	26/04/22	1,353	1,372	1,347	1,348	+2	+0.15	128,000	-
[8929]	26/04/21	1,354	1,360	1,345	1,346	+4	+0.30	73,300	-
[8929]	26/04/20	1,349	1,349	1,337	1,342	+5	+0.37	41,100	-
[8929]	26/04/17	1,343	1,347	1,332	1,337	-12	-0.89	48,300	-
[8929]	26/04/16	1,360	1,365	1,343	1,349	-2	-0.15	83,200	-
[8929]	26/04/15	1,349	1,358	1,344	1,351	+20	+1.50	87,800	-
[8929]	26/04/14	1,328	1,339	1,320	1,331	+19	+1.45	101,100	-
[8929]	26/04/13	1,312	1,315	1,298	1,312	-6	-0.46	123,800	-
[8929]	26/04/10	1,329	1,338	1,311	1,318	-18	-1.35	91,700	-
[8929]	26/04/09	1,358	1,358	1,326	1,336	-17	-1.26	102,800	-
[8929]	26/04/08	1,351	1,363	1,345	1,353	+13	+0.97	134,000	-
[8929]	26/04/07	1,341	1,356	1,332	1,340	+7	+0.53	101,100	-
[8929]	26/04/06	1,320	1,335	1,300	1,333	+14	+1.06	95,100	-
[8929]	26/04/03	1,324	1,333	1,316	1,319	+12	+0.92	93,400	-
[8929]	26/04/02	1,313	1,331	1,293	1,307	+6	+0.46	136,500	-
[8929]	26/04/01	1,300	1,303	1,291	1,301	+13	+1.01	128,900	-
[8929]	26/03/31	1,278	1,301	1,272	1,288	+20	+1.58	176,500	-
[8929]	26/03/30	1,271	1,275	1,257	1,268	-20	-1.55	151,800	-
[8929]	26/03/27	1,275	1,291	1,271	1,288	+13	+1.02	126,300	-
[8929]	26/03/26	1,275	1,278	1,266	1,275	+5	+0.39	88,900	-
[8929]	26/03/25	1,263	1,279	1,261	1,270	+15	+1.20	139,800	-
[8929]	26/03/24	1,255	1,272	1,242	1,255	+30	+2.45	154,500	-
[8929]	26/03/23	1,250	1,250	1,221	1,225	-55	-4.30	200,900	-
[8929]	26/03/19	1,299	1,302	1,280	1,280	-25	-1.92	107,300	-
[8929]	26/03/18	1,300	1,313	1,292	1,305	+18	+1.40	84,500	-
[8929]	26/03/17	1,280	1,300	1,279	1,287	-3	-0.23	88,200	-
[8929]	26/03/16	1,295	1,302	1,280	1,290	-9	-0.69	80,400	-
[8929]	26/03/13	1,290	1,301	1,289	1,299	+1	+0.08	70,800	-
[8929]	26/03/12	1,315	1,315	1,290	1,298	-13	-0.99	112,000	-
[8929]	26/03/11	1,316	1,328	1,309	1,311	-4	-0.30	116,300	-
[8929]	26/03/10	1,322	1,322	1,292	1,315	+10	+0.77	119,100	-
[8929]	26/03/09	1,300	1,307	1,281	1,305	-23	-1.73	144,600	-
[8929]	26/03/06	1,312	1,328	1,298	1,328	+24	+1.84	100,300	-
[8929]	26/03/05	1,306	1,321	1,300	1,304	+28	+2.19	125,000	-
[8929]	26/03/04	1,302	1,302	1,260	1,276	-37	-2.82	232,500	-
[8929]	26/03/03	1,342	1,342	1,308	1,313	-42	-3.10	168,900	-
[8929]	26/03/02	1,372	1,372	1,350	1,355	-16	-1.17	156,500	-
[8929]	26/02/27	1,361	1,377	1,354	1,371	+20	+1.48	136,000	-
[8929]	26/02/26	1,337	1,371	1,337	1,351	+4	+0.30	86,600	-
[8929]	26/02/25	1,330	1,351	1,315	1,347	+10	+0.75	149,500	-
[8929]	26/02/24	1,346	1,346	1,331	1,337	-23	-1.69	122,900	-
[8929]	26/02/20	1,365	1,373	1,355	1,360	-15	-1.09	164,000	-
[8929]	26/02/19	1,391	1,395	1,373	1,375	-13	-0.94	143,900	-
[8929]	26/02/18	1,399	1,403	1,382	1,388	-9	-0.64	88,000	-
[8929]	26/02/17	1,401	1,409	1,396	1,397	-11	-0.78	73,900	-
[8929]	26/02/16	1,391	1,436	1,381	1,408	+30	+2.18	131,600	-
[8929]	26/02/13	1,458	1,460	1,378	1,378	-84	-5.75	278,600	-
[8929]	26/02/12	1,481	1,481	1,452	1,462	-24	-1.62	159,100	-
[8929]	26/02/10	1,480	1,489	1,470	1,486	+26	+1.78	135,000	-
[8929]	26/02/09	1,489	1,495	1,443	1,460	-30	-2.01	358,600	-
[8929]	26/02/06	1,494	1,515	1,473	1,490	-14	-0.93	128,000	-
[8929]	26/02/05	1,493	1,517	1,491	1,504	+16	+1.08	73,100	-
[8929]	26/02/04	1,510	1,510	1,483	1,488	-20	-1.33	113,700	-
[8929]	26/02/03	1,527	1,531	1,500	1,508	-26	-1.69	130,300	-
[8929]	26/02/02	1,525	1,538	1,517	1,534	+22	+1.46	131,800	-
[8929]	26/01/30	1,488	1,515	1,479	1,512	+21	+1.41	81,100	-
[8929]	26/01/29	1,475	1,493	1,470	1,491	+11	+0.74	70,300	-
[8929]	26/01/28	1,488	1,491	1,470	1,480	-11	-0.74	90,300	-
[8929]	26/01/27	1,530	1,530	1,487	1,491	-32	-2.10	93,100	-
[8929]	26/01/26	1,515	1,532	1,496	1,523	+8	+0.53	101,100	-
[8929]	26/01/23	1,516	1,531	1,515	1,515	-1	-0.07	45,900	-
[8929]	26/01/22	1,510	1,521	1,506	1,516	+8	+0.53	55,500	-
[8929]	26/01/21	1,511	1,518	1,491	1,508	-9	-0.59	95,100	-
[8929]	26/01/20	1,557	1,557	1,510	1,517	-26	-1.69	100,400	-
[8929]	26/01/19	1,594	1,594	1,500	1,543	-48	-3.02	205,100	-
[8929]	26/01/16	1,599	1,605	1,587	1,591	-9	-0.56	182,700	-
[8929]	26/01/15	1,598	1,606	1,590	1,600	+7	+0.44	114,000	-
[8929]	26/01/14	1,608	1,612	1,588	1,593	-7	-0.44	122,200	-
[8929]	26/01/13	1,585	1,609	1,578	1,600	+17	+1.07	224,100	-
[8929]	26/01/09	1,591	1,597	1,569	1,583	-6	-0.38	83,300	-
[8929]	26/01/08	1,581	1,595	1,571	1,589	+6	+0.38	92,400	-
[8929]	26/01/07	1,600	1,600	1,566	1,583	-21	-1.31	124,900	-
[8929]	26/01/06	1,594	1,604	1,589	1,604	+23	+1.45	107,300	-
[8929]	26/01/05	1,599	1,599	1,577	1,581	0	0.00	203,600	-
[8929]	25/12/30	1,600	1,610	1,580	1,581	-10	-0.63	108,500	-
[8929]	25/12/29	1,608	1,635	1,574	1,591	-42	-2.57	416,100	-
[8929]	25/12/26	1,609	1,644	1,607	1,633	+33	+2.06	263,800	-
[8929]	25/12/25	1,609	1,611	1,591	1,600	+10	+0.63	185,500	-
[8929]	25/12/24	1,536	1,595	1,521	1,590	+72	+4.74	332,200	-
[8929]	25/12/23	1,494	1,543	1,490	1,518	+49	+3.34	308,200	-
[8929]	25/12/22	1,518	1,530	1,445	1,469	-86	-5.53	618,300	-
[8929]	25/12/19	1,531	1,555	1,520	1,555	+21	+1.37	192,800	-
[8929]	25/12/18	1,543	1,564	1,520	1,534	-26	-1.67	282,700	-
[8929]	25/12/17	1,606	1,609	1,551	1,560	-50	-3.11	295,300	-
[8929]	25/12/16	1,710	1,710	1,610	1,610	-100	-5.85	341,900	-
[8929]	25/12/15	1,695	1,710	1,680	1,710	+19	+1.12	105,800	-
[8929]	25/12/12	1,650	1,697	1,650	1,691	+46	+2.80	131,200	-
[8929]	25/12/11	1,709	1,709	1,626	1,645	-53	-3.12	212,400	-
[8929]	25/12/10	1,680	1,705	1,666	1,698	+14	+0.83	165,400	-
[8929]	25/12/09	1,715	1,733	1,684	1,684	-36	-2.09	185,800	-
[8929]	25/12/08	1,755	1,775	1,718	1,720	-71	-3.96	215,400	-
[8929]	25/12/05	1,825	1,831	1,790	1,791	-45	-2.45	180,300	-
[8929]	25/12/04	1,847	1,857	1,822	1,836	-9	-0.49	97,500	-
[8929]	25/12/03	1,876	1,876	1,843	1,845	-31	-1.65	109,700	-
[8929]	25/12/02	1,841	1,880	1,820	1,876	+27	+1.46	147,400	-
[8929]	25/12/01	1,885	1,900	1,841	1,849	-36	-1.91	199,400	-
[8929]	25/11/28	1,900	1,900	1,882	1,885	-15	-0.79	53,100	-
[8929]	25/11/27	1,873	1,912	1,865	1,900	+20	+1.06	105,400	-
[8929]	25/11/26	1,925	1,926	1,876	1,880	-53	-2.74	123,700	-
[8929]	25/11/25	1,955	1,969	1,925	1,933	-1	-0.05	75,900	-
[8929]	25/11/21	1,915	1,943	1,913	1,934	+10	+0.52	53,900	-
[8929]	25/11/20	1,973	1,977	1,905	1,924	-48	-2.43	115,200	-
[8929]	25/11/19	2,018	2,018	1,966	1,972	-43	-2.13	68,900	-
[8929]	25/11/18	2,045	2,049	2,012	2,015	-19	-0.93	38,800	-
[8929]	25/11/17	2,035	2,068	2,019	2,034	+1	+0.05	81,100	-
[8929]	25/11/14	2,007	2,049	1,974	2,033	+27	+1.35	152,600	-
[8929]	25/11/13	2,020	2,023	2,001	2,006	+3	+0.15	37,700	-
[8929]	25/11/12	1,990	2,011	1,990	2,003	+13	+0.65	22,200	-
[8929]	25/11/11	1,984	2,000	1,974	1,990	-1	-0.05	45,000	-
[8929]	25/11/10	2,018	2,018	1,988	1,991	-9	-0.45	22,500	-
[8929]	25/11/07	1,998	2,009	1,987	2,000	+8	+0.40	23,600	-
[8929]	25/11/06	1,994	2,000	1,984	1,992	+16	+0.81	17,100	-
[8929]	25/11/05	1,986	1,999	1,946	1,976	-16	-0.80	46,600	-
[8929]	25/11/04	2,013	2,013	1,987	1,992	-18	-0.90	40,100	-
[8929]	25/10/31	2,014	2,014	2,000	2,010	0	0.00	18,200	-
[8929]	25/10/30	2,012	2,012	1,989	2,010	+19	+0.95	19,200	-
[8929]	25/10/29	2,007	2,029	1,991	1,991	-16	-0.80	21,500	-
[8929]	25/10/28	2,020	2,039	1,997	2,007	-33	-1.62	24,500	-
[8929]	25/10/27	2,050	2,057	2,029	2,040	+2	+0.10	22,700	-
[8929]	25/10/24	2,052	2,052	2,015	2,038	-10	-0.49	17,200	-
[8929]	25/10/23	2,039	2,071	2,036	2,048	+10	+0.49	21,400	-
[8929]	25/10/22	2,004	2,038	2,004	2,038	+35	+1.75	32,800	-
[8929]	25/10/21	2,003	2,020	2,002	2,003	-6	-0.30	16,900	-
[8929]	25/10/20	2,020	2,027	2,008	2,009	+9	+0.45	14,700	-
[8929]	25/10/17	2,000	2,016	1,981	2,000	-18	-0.89	21,600	-
[8929]	25/10/16	2,015	2,024	2,000	2,018	+3	+0.15	11,100	-
[8929]	25/10/15	2,013	2,030	2,010	2,015	+12	+0.60	18,200	-
[8929]	25/10/14	2,006	2,022	1,995	2,003	-32	-1.57	27,400	-
[8929]	25/10/10	2,006	2,035	2,000	2,035	+26	+1.29	21,200	-
[8929]	25/10/09	2,021	2,029	2,007	2,009	-23	-1.13	27,800	-
[8929]	25/10/08	2,031	2,076	2,015	2,032	-12	-0.59	40,900	-
[8929]	25/10/07	2,048	2,054	2,032	2,044	-2	-0.10	38,700	-
[8929]	25/10/06	2,028	2,049	2,013	2,046	+36	+1.79	30,600	-
[8929]	25/10/03	1,979	2,028	1,979	2,010	+23	+1.16	24,300	-
[8929]	25/10/02	2,014	2,014	1,982	1,987	-24	-1.19	70,600	-
[8929]	25/10/01	2,028	2,035	2,001	2,011	-29	-1.42	25,800	-
[8929]	25/09/30	2,052	2,068	2,017	2,040	-21	-1.02	38,100	-
[8929]	25/09/29	2,097	2,100	2,055	2,061	-9	-0.43	16,600	-
[8929]	25/09/26	2,041	2,078	2,037	2,070	+29	+1.42	30,800	-
[8929]	25/09/25	2,050	2,050	2,003	2,041	+10	+0.49	38,200	-
[8929]	25/09/24	2,024	2,055	2,019	2,031	+16	+0.79	33,700	-
[8929]	25/09/22	2,007	2,030	2,002	2,015	+1	+0.05	13,300	-
[8929]	25/09/19	2,007	2,021	2,000	2,014	-2	-0.10	26,100	-
[8929]	25/09/18	2,008	2,025	2,000	2,016	+6	+0.30	18,700	-
[8929]	25/09/17	2,020	2,023	2,004	2,010	-21	-1.03	9,400	-
[8929]	25/09/16	2,034	2,050	2,020	2,031	-9	-0.44	15,400	-
[8929]	25/09/12	2,064	2,077	2,034	2,040	-44	-2.11	29,400	-
[8929]	25/09/11	2,098	2,098	2,050	2,084	+7	+0.34	38,000	-
[8929]	25/09/10	2,056	2,105	2,050	2,077	+21	+1.02	20,700	-
[8929]	25/09/09	2,047	2,063	2,031	2,056	+34	+1.68	17,200	-
[8929]	25/09/08	2,036	2,039	2,014	2,022	-16	-0.79	20,500	-
[8929]	25/09/05	2,024	2,042	2,016	2,038	+17	+0.84	23,000	-