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
[9010]	26/10/29	2,619	2,637	2,601	2,608	-28.0	-1.06	395,800	139,136,712,704
[9010]	26/10/28	2,702	2,702	2,636	2,636	-66.0	-2.44	142,000	140,630,507,520
[9010]	26/10/27	2,666	2,705	2,630	2,702	+36.0	+1.35	133,000	144,151,609,344
[9010]	26/10/26	2,632	2,673	2,607	2,666	+41.0	+1.56	125,000	142,231,126,016
[9010]	26/10/23	2,670	2,689	2,623	2,625	+1.0	+0.04	158,000	140,043,763,712
[9010]	26/10/22	2,637	2,663	2,621	2,624	-9.0	-0.34	115,300	139,990,417,408
[9010]	26/10/21	2,665	2,675	2,623	2,633	+3.0	+0.11	162,000	140,470,566,912
[9010]	26/10/20	2,635	2,645	2,609	2,630	-5.0	-0.19	121,100	140,310,528,000
[9010]	26/10/19	2,644	2,664	2,622	2,635	+4.0	+0.15	123,900	140,577,275,904
[9010]	26/10/16	2,643	2,662	2,616	2,631	-3.0	-0.11	125,900	140,363,874,304
[9010]	26/10/15	2,610	2,648	2,601	2,634	+14.0	+0.53	182,100	140,523,913,216
[9010]	26/10/14	2,666	2,692	2,620	2,620	-46.0	-1.73	212,300	139,777,015,808
[9010]	26/10/13	2,730	2,752	2,665	2,666	-28.0	-1.04	221,600	142,231,126,016
[9010]	26/10/09	2,670	2,717	2,647	2,694	+40.0	+1.51	251,300	143,724,920,832
[9010]	26/10/08	2,610	2,663	2,594	2,654	+54.0	+2.08	267,200	141,590,921,216
[9010]	26/10/07	2,612	2,615	2,576	2,600	-31.0	-1.18	160,300	138,710,024,192
[9010]	26/10/06	2,600	2,634	2,589	2,631	+31.0	+1.19	149,800	140,363,874,304
[9010]	26/10/05	2,604	2,626	2,578	2,600	-21.0	-0.80	161,100	138,710,024,192
[9010]	26/10/02	2,604	2,635	2,556	2,621	-33.0	-1.24	188,700	139,830,378,496
[9010]	26/10/01	2,673	2,691	2,641	2,654	+17.0	+0.64	192,400	141,590,921,216
[9010]	26/09/30	2,622	2,649	2,600	2,637	+10.0	+0.38	108,400	140,683,968,512
[9010]	26/09/29	2,676	2,680	2,607	2,627	-11.0	-0.42	267,200	140,150,472,704
[9010]	26/09/28	2,641	2,653	2,626	2,638	+33.0	+1.27	364,300	140,737,314,816
[9010]	26/09/25	2,644	2,674	2,600	2,605	-39.0	-1.48	222,700	138,976,772,096
[9010]	26/09/24	2,639	2,698	2,622	2,644	+4.0	+0.15	193,100	141,057,425,408
[9010]	26/09/18	2,658	2,660	2,617	2,640	-20.0	-0.75	250,900	140,844,023,808
[9010]	26/09/17	2,642	2,693	2,635	2,660	+31.0	+1.18	208,800	141,911,015,424
[9010]	26/09/16	2,600	2,629	2,600	2,629	+30.0	+1.15	162,300	140,257,165,312
[9010]	26/09/15	2,613	2,634	2,568	2,599	-1.0	-0.04	181,000	138,001,448,960
[9010]	26/09/14	2,591	2,619	2,585	2,600	+6.0	+0.23	144,300	138,054,549,504
[9010]	26/09/11	2,627	2,640	2,593	2,594	-54.0	-2.04	135,200	137,735,962,624
[9010]	26/09/10	2,626	2,677	2,614	2,648	+72.0	+2.80	258,300	140,603,244,544
[9010]	26/09/09	2,566	2,593	2,558	2,576	-17.0	-0.66	85,700	136,780,201,984
[9010]	26/09/08	2,550	2,603	2,543	2,593	+26.0	+1.01	109,900	137,682,862,080
[9010]	26/09/07	2,600	2,613	2,567	2,567	-47.0	-1.80	140,800	136,302,321,664
[9010]	26/09/04	2,602	2,626	2,585	2,614	+12.0	+0.46	104,200	138,797,924,352
[9010]	26/09/03	2,635	2,635	2,602	2,602	-11.0	-0.42	162,000	138,160,750,592
[9010]	26/09/02	2,682	2,682	2,613	2,613	-116.0	-4.25	222,900	138,744,823,808
[9010]	26/09/01	2,750	2,758	2,693	2,729	-62.0	-2.22	213,900	144,904,175,616
[9010]	26/08/31	2,809	2,831	2,786	2,791	-1.0	-0.04	160,700	148,196,245,504
[9010]	26/08/28	2,770	2,800	2,746	2,792	+14.0	+0.50	292,200	148,249,346,048
[9010]	26/08/27	2,813	2,822	2,774	2,778	-17.0	-0.61	368,300	147,505,971,200
[9010]	26/08/26	2,784	2,805	2,772	2,795	+19.0	+0.68	144,700	148,408,647,680
[9010]	26/08/25	2,789	2,810	2,766	2,776	+7.0	+0.25	104,500	147,399,786,496
[9010]	26/08/24	2,763	2,800	2,751	2,769	+30.0	+1.10	125,000	147,028,099,072
[9010]	26/08/21	2,794	2,806	2,725	2,739	-29.0	-1.05	105,300	145,435,164,672
[9010]	26/08/20	2,741	2,794	2,732	2,768	+28.0	+1.02	129,500	146,974,998,528
[9010]	26/08/19	2,705	2,742	2,691	2,740	+40.0	+1.48	139,900	145,488,248,832
[9010]	26/08/18	2,684	2,728	2,666	2,700	-19.0	-0.70	112,200	143,364,341,760
[9010]	26/08/17	2,764	2,764	2,711	2,719	-27	-0.98	107,000	-
[9010]	26/08/14	2,743	2,755	2,714	2,746	+3	+0.11	125,600	-
[9010]	26/08/13	2,767	2,767	2,710	2,743	-7	-0.25	109,800	-
[9010]	26/08/12	2,769	2,802	2,719	2,750	+6	+0.22	194,000	-
[9010]	26/08/10	2,764	2,777	2,708	2,744	-6	-0.22	142,900	-
[9010]	26/08/07	2,769	2,815	2,746	2,750	-12	-0.43	136,800	-
[9010]	26/08/06	2,814	2,816	2,732	2,762	+48	+1.77	244,000	-
[9010]	26/08/05	2,709	2,723	2,671	2,714	+20	+0.74	184,100	-
[9010]	26/08/04	2,700	2,709	2,642	2,694	-34	-1.25	179,600	-
[9010]	26/08/03	2,695	2,728	2,653	2,728	-17	-0.62	181,200	-
[9010]	26/07/31	2,737	2,770	2,696	2,745	-36	-1.29	164,600	-
[9010]	26/07/30	2,821	2,835	2,740	2,781	-28	-1.00	188,500	-
[9010]	26/07/29	2,755	2,817	2,706	2,809	+68	+2.48	224,500	-
[9010]	26/07/28	2,747	2,786	2,724	2,741	+5	+0.18	168,000	-
[9010]	26/07/27	2,657	2,738	2,648	2,736	+99	+3.75	196,400	-
[9010]	26/07/24	2,586	2,649	2,573	2,637	-9	-0.34	132,900	-
[9010]	26/07/23	2,622	2,651	2,602	2,646	+18	+0.68	145,300	-
[9010]	26/07/22	2,647	2,647	2,581	2,628	-27	-1.02	182,900	-
[9010]	26/07/21	2,638	2,687	2,636	2,655	+17	+0.64	177,100	-
[9010]	26/07/17	2,704	2,720	2,593	2,638	-55	-2.04	199,200	-
[9010]	26/07/16	2,654	2,706	2,630	2,693	+34	+1.28	192,900	-
[9010]	26/07/15	2,665	2,671	2,631	2,659	+9	+0.34	133,500	-
[9010]	26/07/14	2,564	2,695	2,561	2,650	+105	+4.13	274,600	-
[9010]	26/07/13	2,533	2,556	2,515	2,545	+36	+1.43	160,000	-
[9010]	26/07/10	2,495	2,522	2,471	2,509	+13	+0.52	171,800	-
[9010]	26/07/09	2,525	2,531	2,472	2,496	-34	-1.34	156,500	-
[9010]	26/07/08	2,508	2,545	2,502	2,530	+20	+0.80	130,500	-
[9010]	26/07/07	2,540	2,540	2,499	2,510	-35	-1.38	143,800	-
[9010]	26/07/06	2,536	2,548	2,505	2,545	+13	+0.51	156,000	-
[9010]	26/07/03	2,602	2,617	2,527	2,532	-49	-1.90	157,200	-
[9010]	26/07/02	2,538	2,627	2,517	2,581	+68	+2.71	203,900	-
[9010]	26/07/01	2,540	2,540	2,484	2,513	-38	-1.49	159,400	-
[9010]	26/06/30	2,560	2,567	2,523	2,551	-9	-0.35	160,600	-
[9010]	26/06/29	2,550	2,600	2,521	2,560	+38	+1.51	168,600	-
[9010]	26/06/26	2,550	2,560	2,465	2,522	-41	-1.60	199,500	-
[9010]	26/06/25	2,510	2,567	2,496	2,563	+58	+2.32	147,500	-
[9010]	26/06/24	2,494	2,558	2,493	2,505	+12	+0.48	176,800	-
[9010]	26/06/23	2,450	2,510	2,444	2,493	+24	+0.97	141,800	-
[9010]	26/06/22	2,497	2,497	2,448	2,469	-34	-1.36	177,300	-
[9010]	26/06/19	2,556	2,568	2,501	2,503	-45	-1.77	252,900	-
[9010]	26/06/18	2,495	2,572	2,475	2,548	+51	+2.04	309,100	-
[9010]	26/06/17	2,480	2,525	2,463	2,497	+27	+1.09	171,500	-
[9010]	26/06/16	2,469	2,497	2,436	2,470	-5	-0.20	192,000	-
[9010]	26/06/15	2,386	2,495	2,374	2,475	+75	+3.13	267,700	-
[9010]	26/06/12	2,289	2,417	2,281	2,400	+134	+5.91	301,700	-
[9010]	26/06/11	2,263	2,330	2,243	2,266	-11	-0.48	291,600	-
[9010]	26/06/10	2,250	2,337	2,221	2,277	+153	+7.20	571,500	-
[9010]	26/06/09	2,112	2,138	2,100	2,124	+12	+0.57	166,100	-
[9010]	26/06/08	2,086	2,157	2,073	2,112	+26	+1.25	191,000	-
[9010]	26/06/05	2,037	2,094	2,031	2,086	+70	+3.47	182,600	-
[9010]	26/06/04	1,998	2,016	1,988	2,016	+6	+0.30	106,200	-
[9010]	26/06/03	1,993	2,041	1,983	2,010	+19	+0.95	140,500	-
[9010]	26/06/02	1,992	2,020	1,978	1,991	-7	-0.35	204,600	-
[9010]	26/06/01	2,032	2,043	1,983	1,998	-47	-2.30	246,800	-
[9010]	26/05/29	2,079	2,079	2,041	2,045	-14	-0.68	136,500	-
[9010]	26/05/28	2,046	2,059	2,032	2,059	+27	+1.33	178,400	-
[9010]	26/05/27	2,050	2,061	2,017	2,032	-27	-1.31	227,500	-
[9010]	26/05/26	2,100	2,107	2,035	2,059	-59	-2.79	232,800	-
[9010]	26/05/25	2,150	2,165	2,108	2,118	-23	-1.07	240,000	-
[9010]	26/05/22	2,049	2,159	2,039	2,141	+96.0	+4.69	265,800	-
[9010]	26/05/21	2,094	2,094	2,045	2,045	-31.0	-1.49	126,100	-
[9010]	26/05/20	2,116	2,120	2,060	2,076	-46.0	-2.17	225,800	-
[9010]	26/05/19	2,102	2,141	2,090	2,122	+38.0	+1.82	256,000	-
[9010]	26/05/18	2,084	2,102	2,059	2,084	0	+0.00	227,400	-
[9010]	26/05/15	2,082	2,100	2,041	2,084	+2.0	+0.10	304,900	-
[9010]	26/05/14	2,021	2,133	2,020	2,082	-163.0	-7.26	552,200	-
[9010]	26/05/13	2,269	2,274	2,234	2,245	-4.0	-0.18	188,700	-
[9010]	26/05/12	2,308	2,319	2,242	2,249	-59.0	-2.56	153,700	-
[9010]	26/05/11	2,358	2,363	2,297	2,308	-51.0	-2.16	119,800	-
[9010]	26/05/08	2,337	2,389	2,328	2,359	+31.0	+1.33	191,800	-
[9010]	26/05/07	2,314	2,352	2,299	2,328	+41.0	+1.79	146,000	-
[9010]	26/05/01	2,278	2,303	2,242	2,287	+27.0	+1.19	118,800	-
[9010]	26/04/30	2,260	2,290	2,231	2,260	-8.0	-0.35	190,500	-
[9010]	26/04/28	2,247	2,268	2,232	2,268	+40.0	+1.80	142,300	-
[9010]	26/04/27	2,260	2,262	2,210	2,228	-36	-1.59	149,600	-
[9010]	26/04/24	2,291	2,299	2,250	2,264	-22	-0.96	133,600	-
[9010]	26/04/23	2,310	2,321	2,250	2,286	-19	-0.82	134,300	-
[9010]	26/04/22	2,327	2,382	2,297	2,305	+1	+0.04	127,300	-
[9010]	26/04/21	2,374	2,391	2,290	2,304	-57	-2.41	201,300	-
[9010]	26/04/20	2,385	2,388	2,354	2,361	-24	-1.01	74,000	-
[9010]	26/04/17	2,395	2,413	2,366	2,385	-20	-0.83	113,000	-
[9010]	26/04/16	2,429	2,454	2,399	2,405	-5	-0.21	113,500	-
[9010]	26/04/15	2,369	2,410	2,365	2,410	+43	+1.82	135,900	-
[9010]	26/04/14	2,392	2,416	2,362	2,367	-18	-0.75	148,800	-
[9010]	26/04/13	2,436	2,445	2,360	2,385	-64	-2.61	197,000	-
[9010]	26/04/10	2,478	2,498	2,438	2,449	-40	-1.61	152,100	-
[9010]	26/04/09	2,500	2,512	2,475	2,489	-11	-0.44	156,500	-
[9010]	26/04/08	2,483	2,519	2,482	2,500	+50	+2.04	156,500	-
[9010]	26/04/07	2,483	2,499	2,438	2,450	-33	-1.33	172,200	-
[9010]	26/04/06	2,483	2,500	2,473	2,483	-4	-0.16	91,500	-
[9010]	26/04/03	2,483	2,522	2,473	2,487	+11	+0.44	126,900	-
[9010]	26/04/02	2,477	2,514	2,467	2,476	-24	-0.96	151,400	-
[9010]	26/04/01	2,426	2,500	2,415	2,500	+68	+2.80	189,700	-
[9010]	26/03/31	2,434	2,501	2,426	2,432	-23	-0.94	238,900	-
[9010]	26/03/30	2,425	2,455	2,400	2,455	-45	-1.80	413,300	-
[9010]	26/03/27	2,501	2,514	2,473	2,500	+7	+0.28	447,000	-
[9010]	26/03/26	2,456	2,507	2,451	2,493	+59	+2.42	260,000	-
[9010]	26/03/25	2,400	2,447	2,394	2,434	+71	+3.00	152,700	-
[9010]	26/03/24	2,372	2,372	2,337	2,363	+41	+1.77	119,900	-
[9010]	26/03/23	2,447	2,464	2,304	2,322	-142	-5.76	361,900	-
[9010]	26/03/19	2,458	2,505	2,456	2,464	-41	-1.64	249,700	-
[9010]	26/03/18	2,456	2,505	2,451	2,505	+27	+1.09	180,800	-
[9010]	26/03/17	2,494	2,518	2,474	2,478	+24	+0.98	243,300	-
[9010]	26/03/16	2,441	2,480	2,427	2,454	+26	+1.07	219,600	-
[9010]	26/03/13	2,421	2,441	2,406	2,428	-14	-0.57	193,900	-
[9010]	26/03/12	2,462	2,482	2,406	2,442	-29	-1.17	302,600	-
[9010]	26/03/11	2,449	2,483	2,446	2,471	+33	+1.35	127,600	-
[9010]	26/03/10	2,425	2,446	2,401	2,438	+54	+2.27	196,500	-
[9010]	26/03/09	2,366	2,395	2,345	2,384	-13	-0.54	219,200	-
[9010]	26/03/06	2,374	2,399	2,350	2,397	+31	+1.31	138,700	-
[9010]	26/03/05	2,360	2,395	2,349	2,366	+67	+2.91	195,200	-
[9010]	26/03/04	2,296	2,335	2,262	2,299	-53	-2.25	333,600	-
[9010]	26/03/03	2,405	2,421	2,340	2,352	-57	-2.37	285,400	-
[9010]	26/03/02	2,362	2,443	2,358	2,409	+15	+0.63	296,300	-
[9010]	26/02/27	2,379	2,402	2,367	2,394	+41	+1.74	201,600	-
[9010]	26/02/26	2,334	2,384	2,320	2,353	+14	+0.60	200,000	-
[9010]	26/02/25	2,300	2,349	2,298	2,339	+31	+1.34	165,200	-
[9010]	26/02/24	2,280	2,322	2,274	2,308	+50	+2.21	158,700	-
[9010]	26/02/20	2,274	2,289	2,253	2,258	-20	-0.88	181,200	-
[9010]	26/02/19	2,254	2,289	2,230	2,278	+28	+1.24	204,700	-
[9010]	26/02/18	2,233	2,258	2,222	2,250	+37	+1.67	186,000	-
[9010]	26/02/17	2,194	2,220	2,193	2,213	+6	+0.27	119,800	-
[9010]	26/02/16	2,175	2,233	2,175	2,207	+34	+1.56	194,100	-
[9010]	26/02/13	2,192	2,207	2,158	2,173	-38	-1.72	176,500	-
[9010]	26/02/12	2,163	2,228	2,161	2,211	+33	+1.52	223,200	-
[9010]	26/02/10	2,134	2,205	2,130	2,178	+51	+2.40	198,000	-
[9010]	26/02/09	2,125	2,145	2,115	2,127	+14	+0.66	223,900	-
[9010]	26/02/06	2,120	2,136	2,095	2,113	+18	+0.86	177,700	-
[9010]	26/02/05	2,033	2,104	2,021	2,095	+85	+4.23	426,500	-
[9010]	26/02/04	2,002	2,017	1,994	2,010	+7	+0.35	184,700	-
[9010]	26/02/03	2,021	2,035	2,003	2,003	-17	-0.84	132,600	-
[9010]	26/02/02	2,059	2,063	2,020	2,020	-30	-1.46	155,600	-
[9010]	26/01/30	2,027	2,062	2,018	2,050	+37	+1.84	142,000	-
[9010]	26/01/29	2,040	2,040	2,001	2,013	-55	-2.66	272,000	-
[9010]	26/01/28	2,080	2,089	2,066	2,068	-30	-1.43	97,000	-
[9010]	26/01/27	2,112	2,127	2,077	2,098	-18	-0.85	135,500	-
[9010]	26/01/26	2,131	2,142	2,116	2,116	-26	-1.21	122,500	-
[9010]	26/01/23	2,152	2,185	2,138	2,142	+11	+0.52	127,400	-
[9010]	26/01/22	2,139	2,155	2,129	2,131	+2	+0.09	110,800	-
[9010]	26/01/21	2,140	2,148	2,096	2,129	-12	-0.56	121,700	-
[9010]	26/01/20	2,135	2,160	2,127	2,141	+9	+0.42	122,400	-
[9010]	26/01/19	2,133	2,141	2,113	2,132	+3	+0.14	83,800	-
[9010]	26/01/16	2,136	2,142	2,115	2,129	-21	-0.98	151,500	-
[9010]	26/01/15	2,125	2,152	2,107	2,150	+43	+2.04	137,500	-
[9010]	26/01/14	2,102	2,129	2,096	2,107	-3	-0.14	114,200	-
[9010]	26/01/13	2,137	2,137	2,096	2,110	+5	+0.24	153,200	-
[9010]	26/01/09	2,107	2,121	2,081	2,105	-1	-0.05	157,100	-
[9010]	26/01/08	2,115	2,135	2,106	2,106	-24	-1.13	89,100	-
[9010]	26/01/07	2,124	2,153	2,109	2,130	-6	-0.28	136,400	-
[9010]	26/01/06	2,101	2,136	2,091	2,136	+41	+1.96	163,800	-
[9010]	26/01/05	2,090	2,103	2,072	2,095	+21	+1.01	181,600	-
[9010]	25/12/30	2,114	2,115	2,066	2,074	-31	-1.47	197,900	-
[9010]	25/12/29	2,116	2,128	2,084	2,105	-9	-0.43	245,500	-
[9010]	25/12/26	2,120	2,139	2,109	2,114	-8	-0.38	230,700	-
[9010]	25/12/25	2,077	2,131	2,077	2,122	+48	+2.31	123,900	-
[9010]	25/12/24	2,097	2,109	2,062	2,074	-19	-0.91	176,900	-
[9010]	25/12/23	2,053	2,094	2,053	2,093	+39	+1.90	177,200	-
[9010]	25/12/22	2,039	2,060	2,028	2,054	+16	+0.79	201,000	-
[9010]	25/12/19	2,039	2,046	2,026	2,038	+6	+0.30	222,100	-
[9010]	25/12/18	2,001	2,039	1,999	2,032	+42	+2.11	212,400	-
[9010]	25/12/17	2,000	2,001	1,970	1,990	-7	-0.35	139,400	-
[9010]	25/12/16	1,986	2,018	1,979	1,997	+3	+0.15	166,700	-
[9010]	25/12/15	1,988	2,006	1,978	1,994	+17	+0.86	170,000	-
[9010]	25/12/12	1,955	1,980	1,955	1,977	+22	+1.13	151,500	-
[9010]	25/12/11	2,011	2,011	1,946	1,955	-56	-2.78	356,100	-
[9010]	25/12/10	2,001	2,015	1,992	2,011	+14	+0.70	165,500	-
[9010]	25/12/09	2,023	2,028	1,993	1,997	-31	-1.53	143,500	-
[9010]	25/12/08	2,005	2,041	1,989	2,028	+28	+1.40	196,900	-
[9010]	25/12/05	2,022	2,038	2,000	2,000	-38	-1.86	152,600	-
[9010]	25/12/04	2,010	2,039	2,008	2,038	+30	+1.49	137,100	-
[9010]	25/12/03	2,011	2,021	1,999	2,008	-3	-0.15	271,100	-
[9010]	25/12/02	2,029	2,031	2,011	2,011	-4	-0.20	165,600	-
[9010]	25/12/01	2,088	2,095	2,013	2,015	-103	-4.86	345,700	-
[9010]	25/11/28	2,135	2,147	2,095	2,118	-17	-0.80	238,100	-
[9010]	25/11/27	2,091	2,140	2,089	2,135	+46	+2.20	145,100	-
[9010]	25/11/26	2,086	2,112	2,081	2,089	+4	+0.19	116,900	-
[9010]	25/11/25	2,107	2,124	2,079	2,085	-14	-0.67	133,800	-
[9010]	25/11/21	2,027	2,099	2,024	2,099	+75	+3.71	217,000	-
[9010]	25/11/20	2,052	2,070	2,022	2,024	-59	-2.83	277,600	-
[9010]	25/11/19	2,055	2,099	2,050	2,083	+8	+0.39	172,700	-
[9010]	25/11/18	2,113	2,130	2,072	2,075	-61	-2.86	233,200	-
[9010]	25/11/17	2,168	2,180	2,121	2,136	-59	-2.69	142,200	-
[9010]	25/11/14	2,177	2,209	2,177	2,195	+18	+0.83	112,600	-
[9010]	25/11/13	2,174	2,185	2,168	2,177	+21	+0.97	112,000	-
[9010]	25/11/12	2,202	2,216	2,153	2,156	-30	-1.37	237,900	-
[9010]	25/11/11	2,224	2,235	2,185	2,186	-49	-2.19	316,700	-
[9010]	25/11/10	2,320	2,331	2,225	2,235	-95	-4.08	329,200	-
[9010]	25/11/07	2,274	2,330	2,243	2,330	+106	+4.77	368,500	-
[9010]	25/11/06	2,432	2,447	2,220	2,224	-306	-12.09	906,300	-
[9010]	25/11/05	2,498	2,530	2,432	2,530	-18	-0.71	332,600	-
[9010]	25/11/04	2,504	2,548	2,468	2,548	+68	+2.74	272,200	-
[9010]	25/10/31	2,400	2,489	2,392	2,480	+100	+4.20	226,500	-
[9010]	25/10/30	2,375	2,401	2,360	2,380	+9	+0.38	121,300	-
[9010]	25/10/29	2,424	2,431	2,360	2,371	-86	-3.50	134,500	-
[9010]	25/10/28	2,465	2,467	2,432	2,457	-24	-0.97	108,300	-
[9010]	25/10/27	2,480	2,493	2,465	2,481	+1	+0.04	73,300	-
[9010]	25/10/24	2,475	2,496	2,467	2,480	-11	-0.44	91,700	-
[9010]	25/10/23	2,498	2,513	2,467	2,491	+10	+0.40	102,400	-
[9010]	25/10/22	2,461	2,507	2,461	2,481	+25	+1.02	103,000	-
[9010]	25/10/21	2,485	2,492	2,456	2,456	-29	-1.17	65,900	-
[9010]	25/10/20	2,490	2,504	2,460	2,485	+29	+1.18	76,000	-
[9010]	25/10/17	2,430	2,467	2,414	2,456	+34	+1.40	110,800	-
[9010]	25/10/16	2,430	2,459	2,406	2,422	-16	-0.66	122,300	-
[9010]	25/10/15	2,474	2,484	2,428	2,438	-12	-0.49	195,800	-
[9010]	25/10/14	2,498	2,505	2,425	2,450	-65	-2.58	188,500	-
[9010]	25/10/10	2,484	2,528	2,471	2,515	+3	+0.12	172,200	-
[9010]	25/10/09	2,487	2,518	2,460	2,512	+5	+0.20	199,700	-
[9010]	25/10/08	2,550	2,555	2,489	2,507	-48	-1.88	219,500	-
[9010]	25/10/07	2,559	2,568	2,515	2,555	-3	-0.12	162,100	-
[9010]	25/10/06	2,616	2,621	2,539	2,558	-8	-0.31	163,500	-
[9010]	25/10/03	2,535	2,584	2,505	2,566	+23	+0.90	170,400	-
[9010]	25/10/02	2,579	2,588	2,528	2,543	+14	+0.55	189,500	-
[9010]	25/10/01	2,552	2,565	2,500	2,529	-44	-1.71	178,800	-
[9010]	25/09/30	2,570	2,573	2,506	2,573	+8	+0.31	232,600	-
[9010]	25/09/29	2,704	2,704	2,528	2,565	-61	-2.32	628,000	-
[9010]	25/09/26	2,610	2,659	2,610	2,626	-13	-0.49	568,700	-
[9010]	25/09/25	2,631	2,664	2,612	2,639	+55	+2.13	231,900	-
[9010]	25/09/24	2,633	2,633	2,564	2,584	-22	-0.84	220,300	-
[9010]	25/09/22	2,612	2,689	2,592	2,606	-6	-0.23	341,500	-
[9010]	25/09/19	2,594	2,638	2,563	2,612	+36	+1.40	393,100	-
[9010]	25/09/18	2,600	2,680	2,565	2,576	+3	+0.12	511,000	-
[9010]	25/09/17	2,478	2,584	2,465	2,573	+88	+3.54	362,400	-
[9010]	25/09/16	2,424	2,499	2,404	2,485	+81	+3.37	299,000	-
[9010]	25/09/12	2,412	2,419	2,364	2,404	-17	-0.70	230,400	-
[9010]	25/09/11	2,377	2,457	2,367	2,421	+63	+2.67	338,200	-
[9010]	25/09/10	2,350	2,388	2,329	2,358	-11	-0.46	171,500	-
[9010]	25/09/09	2,362	2,389	2,354	2,369	+11	+0.47	164,200	-
[9010]	25/09/08	2,371	2,389	2,353	2,358	-16	-0.67	259,100	-
[9010]	25/09/05	2,400	2,421	2,368	2,374	-61	-2.51	287,500	-