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
[9029]	26/10/29	1,808	1,812	1,766	1,766	-39.0	-2.16	12,700	23,090,405,376
[9029]	26/10/28	1,847	1,848	1,805	1,805	-18.0	-0.99	9,400	23,600,330,752
[9029]	26/10/27	1,850	1,850	1,819	1,823	+13.0	+0.72	8,300	23,835,678,720
[9029]	26/10/26	1,888	1,894	1,800	1,810	-137.0	-7.04	45,400	23,665,704,960
[9029]	26/10/23	1,942	1,989	1,916	1,947	+11.0	+0.57	50,800	25,456,975,872
[9029]	26/10/22	1,925	1,951	1,920	1,936	+25.0	+1.31	5,700	25,313,150,976
[9029]	26/10/21	1,916	1,930	1,897	1,911	+18.0	+0.95	5,500	24,986,277,888
[9029]	26/10/20	1,953	1,953	1,893	1,893	-45.0	-2.32	5,800	24,750,927,872
[9029]	26/10/19	1,928	1,990	1,921	1,938	-2.0	-0.10	13,100	25,339,301,888
[9029]	26/10/16	1,936	1,940	1,916	1,940	+23.0	+1.20	7,900	25,365,450,752
[9029]	26/10/15	1,940	1,940	1,881	1,917	-13.0	-0.67	3,700	25,064,726,528
[9029]	26/10/14	1,944	1,944	1,905	1,930	+10.0	+0.52	20,200	25,234,702,336
[9029]	26/10/13	1,882	1,930	1,861	1,920	+35.0	+1.86	8,200	25,103,951,872
[9029]	26/10/09	1,875	1,887	1,853	1,885	+10.0	+0.53	4,400	24,646,328,320
[9029]	26/10/08	1,856	1,876	1,838	1,875	+4.0	+0.21	5,200	24,515,577,856
[9029]	26/10/07	1,862	1,890	1,830	1,871	+8.0	+0.43	7,600	24,463,278,080
[9029]	26/10/06	1,853	1,869	1,853	1,863	+10.0	+0.54	1,700	24,358,678,528
[9029]	26/10/05	1,845	1,877	1,826	1,853	+31.0	+1.70	9,100	24,227,928,064
[9029]	26/10/02	1,850	1,850	1,822	1,822	-39.0	-2.10	2,700	23,822,604,288
[9029]	26/10/01	1,834	1,868	1,822	1,861	+29.0	+1.58	4,800	24,332,527,616
[9029]	26/09/30	1,847	1,875	1,830	1,832	-45.0	-2.40	3,700	23,953,354,752
[9029]	26/09/29	1,852	1,885	1,830	1,877	+12.0	+0.64	4,600	24,541,728,768
[9029]	26/09/28	1,843	1,865	1,815	1,865	+50.0	+2.75	8,900	24,384,827,392
[9029]	26/09/25	1,827	1,828	1,812	1,815	-2.0	-0.11	7,400	23,731,079,168
[9029]	26/09/24	1,845	1,846	1,817	1,817	0	+0.00	4,300	23,757,230,080
[9029]	26/09/18	1,818	1,818	1,809	1,817	+15.0	+0.83	2,700	23,757,230,080
[9029]	26/09/17	1,814	1,818	1,801	1,802	+1.0	+0.06	2,600	23,561,105,408
[9029]	26/09/16	1,823	1,824	1,801	1,801	+5.0	+0.28	2,600	23,548,030,976
[9029]	26/09/15	1,819	1,819	1,795	1,796	-16.0	-0.88	4,400	23,482,654,720
[9029]	26/09/14	1,806	1,833	1,790	1,812	+1.0	+0.06	5,600	23,691,853,824
[9029]	26/09/11	1,812	1,818	1,792	1,811	-10.0	-0.55	8,900	23,678,779,392
[9029]	26/09/10	1,813	1,821	1,800	1,821	-13.0	-0.71	7,900	23,809,529,856
[9029]	26/09/09	1,824	1,834	1,812	1,834	-6.0	-0.33	4,600	23,979,503,616
[9029]	26/09/08	1,852	1,859	1,820	1,840	-10.0	-0.54	8,500	24,057,954,304
[9029]	26/09/07	1,860	1,889	1,850	1,850	0	+0.00	6,000	24,188,704,768
[9029]	26/09/04	1,865	1,870	1,850	1,850	-12.0	-0.64	8,200	24,188,704,768
[9029]	26/09/03	1,888	1,900	1,850	1,862	-24.0	-1.27	7,900	24,345,604,096
[9029]	26/09/02	1,904	1,915	1,869	1,886	-36.0	-1.87	6,600	24,659,402,752
[9029]	26/09/01	1,917	1,922	1,909	1,922	+2.0	+0.10	2,300	25,130,102,784
[9029]	26/08/31	1,943	1,943	1,918	1,920	-25.0	-1.29	2,600	25,103,951,872
[9029]	26/08/28	1,956	1,956	1,937	1,945	+12.0	+0.62	1,800	25,430,827,008
[9029]	26/08/27	1,936	1,940	1,933	1,933	+5.0	+0.26	1,700	25,273,927,680
[9029]	26/08/26	1,947	1,947	1,928	1,928	+10.0	+0.52	2,600	25,208,551,424
[9029]	26/08/25	1,956	1,956	1,918	1,918	-16.0	-0.83	2,500	25,077,803,008
[9029]	26/08/24	1,923	1,951	1,923	1,934	+15.0	+0.78	1,700	25,287,002,112
[9029]	26/08/21	1,921	1,934	1,917	1,919	-6.0	-0.31	2,200	25,090,877,440
[9029]	26/08/20	1,925	1,925	1,925	1,925	0	+0.00	100	25,169,326,080
[9029]	26/08/19	1,926	1,958	1,925	1,925	-15.0	-0.77	1,900	25,169,326,080
[9029]	26/08/18	1,941	1,950	1,940	1,940	-1.0	-0.05	2,100	25,365,450,752
[9029]	26/08/17	1,941	1,965	1,935	1,941	-23	-1.17	4,400	-
[9029]	26/08/14	1,976	1,977	1,947	1,964	-11	-0.56	1,700	-
[9029]	26/08/13	1,954	1,975	1,947	1,975	+18	+0.92	2,300	-
[9029]	26/08/12	1,926	1,957	1,926	1,957	+2	+0.10	3,800	-
[9029]	26/08/10	1,958	1,963	1,935	1,955	-3	-0.15	3,200	-
[9029]	26/08/07	1,899	1,965	1,899	1,958	+52	+2.73	4,500	-
[9029]	26/08/06	1,895	1,918	1,895	1,906	-21	-1.09	7,400	-
[9029]	26/08/05	1,919	1,935	1,903	1,927	+26	+1.37	2,300	-
[9029]	26/08/04	1,910	1,919	1,901	1,901	-7	-0.37	1,400	-
[9029]	26/08/03	1,940	1,940	1,891	1,908	-32	-1.65	7,400	-
[9029]	26/07/31	1,964	1,964	1,924	1,940	-15	-0.77	3,200	-
[9029]	26/07/30	1,903	1,955	1,900	1,955	+39	+2.04	7,300	-
[9029]	26/07/29	1,986	2,000	1,916	1,916	-65	-3.28	17,800	-
[9029]	26/07/28	2,140	2,140	1,981	1,981	-99	-4.76	27,000	-
[9029]	26/07/27	2,036	2,080	1,986	2,080	+80	+4.00	60,200	-
[9029]	26/07/24	1,998	2,039	1,944	2,000	+3	+0.15	32,500	-
[9029]	26/07/23	1,960	1,997	1,953	1,997	+33	+1.68	8,400	-
[9029]	26/07/22	1,942	1,964	1,932	1,964	+26	+1.34	7,100	-
[9029]	26/07/21	1,930	1,941	1,930	1,938	+11	+0.57	4,800	-
[9029]	26/07/17	1,915	1,928	1,903	1,927	+5	+0.26	14,400	-
[9029]	26/07/16	1,929	1,931	1,921	1,922	-4	-0.21	2,300	-
[9029]	26/07/15	1,920	1,935	1,920	1,926	+6	+0.31	1,600	-
[9029]	26/07/14	1,921	1,924	1,917	1,920	-1	-0.05	2,500	-
[9029]	26/07/13	1,921	1,940	1,921	1,921	+1	+0.05	1,800	-
[9029]	26/07/10	1,941	1,941	1,915	1,920	+4	+0.21	4,800	-
[9029]	26/07/09	1,932	1,932	1,916	1,916	-1	-0.05	1,100	-
[9029]	26/07/08	1,916	1,927	1,913	1,917	-13	-0.67	1,800	-
[9029]	26/07/07	1,940	1,969	1,930	1,930	-23	-1.18	5,100	-
[9029]	26/07/06	1,990	1,990	1,936	1,953	+3	+0.15	9,100	-
[9029]	26/07/03	1,923	2,001	1,923	1,950	+40	+2.09	12,400	-
[9029]	26/07/02	1,905	1,941	1,905	1,910	+15	+0.79	5,600	-
[9029]	26/07/01	1,907	1,907	1,895	1,895	+5	+0.26	1,100	-
[9029]	26/06/30	1,890	1,903	1,881	1,890	+19	+1.02	3,700	-
[9029]	26/06/29	1,890	1,890	1,866	1,871	+17	+0.92	1,900	-
[9029]	26/06/26	1,888	1,888	1,836	1,854	-4	-0.22	5,800	-
[9029]	26/06/25	1,905	1,905	1,858	1,858	-22	-1.17	6,900	-
[9029]	26/06/24	1,854	1,880	1,850	1,880	+26	+1.40	5,200	-
[9029]	26/06/23	1,845	1,854	1,837	1,854	-6	-0.32	3,000	-
[9029]	26/06/22	1,853	1,877	1,850	1,860	0	0.00	5,200	-
[9029]	26/06/19	1,891	1,891	1,860	1,860	-16	-0.85	4,300	-
[9029]	26/06/18	1,897	1,897	1,853	1,876	-21	-1.11	8,000	-
[9029]	26/06/17	1,824	1,897	1,824	1,897	+67	+3.66	17,000	-
[9029]	26/06/16	1,833	1,853	1,821	1,830	-2	-0.11	11,900	-
[9029]	26/06/15	1,839	1,847	1,818	1,832	+16	+0.88	9,200	-
[9029]	26/06/12	1,814	1,831	1,808	1,816	+5	+0.28	7,700	-
[9029]	26/06/11	1,834	1,836	1,780	1,811	-42	-2.27	19,300	-
[9029]	26/06/10	1,852	1,873	1,837	1,853	+2	+0.11	11,900	-
[9029]	26/06/09	1,899	1,899	1,851	1,851	-41	-2.17	5,400	-
[9029]	26/06/08	1,924	1,924	1,879	1,892	-33	-1.71	10,600	-
[9029]	26/06/05	1,910	1,925	1,887	1,925	+15	+0.79	4,000	-
[9029]	26/06/04	1,902	1,910	1,881	1,910	-21	-1.09	5,100	-
[9029]	26/06/03	1,907	1,937	1,907	1,931	-16	-0.82	3,300	-
[9029]	26/06/02	1,932	1,958	1,898	1,947	-25	-1.27	19,200	-
[9029]	26/06/01	1,938	1,974	1,938	1,972	+17	+0.87	14,800	-
[9029]	26/05/29	1,949	1,960	1,927	1,955	+11	+0.57	14,400	-
[9029]	26/05/28	1,990	1,990	1,916	1,944	-46	-2.31	13,900	-
[9029]	26/05/27	1,988	1,990	1,952	1,990	+30	+1.53	7,500	-
[9029]	26/05/26	1,951	1,970	1,931	1,960	+10	+0.51	8,100	-
[9029]	26/05/25	2,014	2,014	1,927	1,950	-41	-2.06	30,000	-
[9029]	26/05/22	1,997	2,000	1,957	1,991	-6.0	-0.30	8,400	-
[9029]	26/05/21	1,980	2,015	1,974	1,997	+17.0	+0.86	6,100	-
[9029]	26/05/20	1,999	1,999	1,954	1,980	-20.0	-1.00	13,800	-
[9029]	26/05/19	2,016	2,025	1,988	2,000	+15.0	+0.76	10,300	-
[9029]	26/05/18	1,971	1,989	1,946	1,985	-21.0	-1.05	24,600	-
[9029]	26/05/15	2,051	2,059	1,994	2,006	-60.0	-2.90	15,900	-
[9029]	26/05/14	2,084	2,099	2,066	2,066	-51.0	-2.41	7,100	-
[9029]	26/05/13	2,092	2,131	2,057	2,117	+2.0	+0.09	18,500	-
[9029]	26/05/12	2,070	2,138	2,042	2,115	+21.0	+1.00	45,700	-
[9029]	26/05/11	1,940	2,133	1,923	2,094	+314.0	+17.64	129,400	-
[9029]	26/05/08	1,796	1,806	1,751	1,780	-26.0	-1.44	28,600	-
[9029]	26/05/07	1,765	1,806	1,765	1,806	+50.0	+2.85	9,500	-
[9029]	26/05/01	1,761	1,771	1,748	1,756	-5.0	-0.28	11,600	-
[9029]	26/04/30	1,779	1,800	1,761	1,761	-48.0	-2.65	11,200	-
[9029]	26/04/28	1,830	1,833	1,809	1,809	-4.0	-0.22	7,800	-
[9029]	26/04/27	1,806	1,818	1,771	1,813	+16	+0.89	13,300	-
[9029]	26/04/24	1,813	1,817	1,790	1,797	-16	-0.88	7,900	-
[9029]	26/04/23	1,834	1,840	1,801	1,813	-31	-1.68	15,700	-
[9029]	26/04/22	1,851	1,857	1,828	1,844	-32	-1.71	8,200	-
[9029]	26/04/21	1,847	1,876	1,825	1,876	+43	+2.35	7,900	-
[9029]	26/04/20	1,858	1,858	1,828	1,833	-25	-1.35	9,900	-
[9029]	26/04/17	1,883	1,900	1,850	1,858	-25	-1.33	11,700	-
[9029]	26/04/16	1,862	1,898	1,852	1,883	+40	+2.17	15,400	-
[9029]	26/04/15	1,875	1,883	1,836	1,843	-16	-0.86	10,500	-
[9029]	26/04/14	1,900	1,900	1,858	1,859	-21	-1.12	5,700	-
[9029]	26/04/13	1,899	1,908	1,870	1,880	-19	-1.00	5,700	-
[9029]	26/04/10	1,937	1,970	1,899	1,899	-13	-0.68	15,300	-
[9029]	26/04/09	1,932	1,955	1,912	1,912	-42	-2.15	9,400	-
[9029]	26/04/08	1,955	1,980	1,935	1,954	+36	+1.88	8,000	-
[9029]	26/04/07	1,885	1,957	1,884	1,918	+18	+0.95	26,900	-
[9029]	26/04/06	1,892	1,907	1,875	1,900	+8	+0.42	14,400	-
[9029]	26/04/03	1,880	1,895	1,862	1,892	-4	-0.21	11,800	-
[9029]	26/04/02	1,906	1,917	1,875	1,896	+25	+1.34	28,800	-
[9029]	26/04/01	1,900	1,903	1,842	1,871	+1	+0.05	13,900	-
[9029]	26/03/31	1,840	1,891	1,810	1,870	+34	+1.85	24,200	-
[9029]	26/03/30	1,827	1,845	1,816	1,836	-99	-5.12	21,600	-
[9029]	26/03/27	1,905	1,950	1,881	1,935	+31	+1.63	21,300	-
[9029]	26/03/26	1,950	1,950	1,887	1,904	-30	-1.55	13,800	-
[9029]	26/03/25	1,904	1,934	1,875	1,934	+61	+3.26	17,600	-
[9029]	26/03/24	1,877	1,896	1,855	1,873	+36	+1.96	39,000	-
[9029]	26/03/23	1,890	1,890	1,776	1,837	-84	-4.37	34,200	-
[9029]	26/03/19	1,979	2,000	1,921	1,921	-97	-4.81	24,200	-
[9029]	26/03/18	1,921	2,018	1,917	2,018	+119	+6.27	20,900	-
[9029]	26/03/17	1,903	1,931	1,891	1,899	-4	-0.21	19,900	-
[9029]	26/03/16	1,851	1,923	1,851	1,903	+23	+1.22	20,600	-
[9029]	26/03/13	1,893	1,926	1,850	1,880	-53	-2.74	24,800	-
[9029]	26/03/12	1,931	1,937	1,877	1,933	-2	-0.10	26,900	-
[9029]	26/03/11	1,964	1,969	1,931	1,935	-29	-1.48	32,300	-
[9029]	26/03/10	1,958	2,000	1,943	1,964	+36	+1.87	19,000	-
[9029]	26/03/09	1,891	1,959	1,858	1,928	-83	-4.13	46,600	-
[9029]	26/03/06	2,000	2,077	1,983	2,011	-7	-0.35	15,200	-
[9029]	26/03/05	1,988	2,041	1,980	2,018	+70	+3.59	16,500	-
[9029]	26/03/04	1,960	2,007	1,923	1,948	-112	-5.44	52,700	-
[9029]	26/03/03	2,072	2,103	2,033	2,060	-28	-1.34	33,500	-
[9029]	26/03/02	2,112	2,131	2,083	2,088	-74	-3.42	30,700	-
[9029]	26/02/27	2,136	2,168	2,127	2,162	+39	+1.84	15,300	-
[9029]	26/02/26	2,162	2,162	2,114	2,123	-27	-1.26	16,700	-
[9029]	26/02/25	2,083	2,150	2,060	2,150	+61	+2.92	60,100	-
[9029]	26/02/24	2,055	2,092	2,040	2,089	+16	+0.77	25,900	-
[9029]	26/02/20	2,038	2,073	2,027	2,073	+8	+0.39	12,500	-
[9029]	26/02/19	2,076	2,078	2,013	2,065	-11	-0.53	43,200	-
[9029]	26/02/18	2,061	2,089	2,061	2,076	+15	+0.73	13,100	-
[9029]	26/02/17	2,098	2,098	2,048	2,061	-15	-0.72	26,000	-
[9029]	26/02/16	2,040	2,077	2,001	2,076	+36	+1.76	24,500	-
[9029]	26/02/13	2,050	2,059	2,019	2,040	+7	+0.34	23,200	-
[9029]	26/02/12	2,066	2,073	2,031	2,033	+17	+0.84	27,400	-
[9029]	26/02/10	1,963	2,016	1,963	2,016	+53	+2.70	18,100	-
[9029]	26/02/09	1,992	1,992	1,954	1,963	+11	+0.56	28,800	-
[9029]	26/02/06	1,971	1,971	1,935	1,952	-18	-0.91	22,600	-
[9029]	26/02/05	1,967	1,983	1,965	1,970	-6	-0.30	10,300	-
[9029]	26/02/04	1,942	1,980	1,931	1,976	+33	+1.70	12,300	-
[9029]	26/02/03	1,979	1,992	1,943	1,943	-36	-1.82	39,700	-
[9029]	26/02/02	2,047	2,047	1,978	1,979	-45	-2.22	29,300	-
[9029]	26/01/30	2,020	2,027	1,997	2,024	+1	+0.05	14,800	-
[9029]	26/01/29	2,038	2,039	1,992	2,023	-15	-0.74	36,900	-
[9029]	26/01/28	2,095	2,095	2,020	2,038	-24	-1.16	39,600	-
[9029]	26/01/27	2,117	2,125	2,050	2,062	-64	-3.01	65,800	-
[9029]	26/01/26	2,130	2,236	2,107	2,126	+96	+4.73	188,700	-
[9029]	26/01/23	2,033	2,039	1,986	2,030	-3	-0.15	95,400	-
[9029]	26/01/22	1,983	2,050	1,974	2,033	+73	+3.72	55,800	-
[9029]	26/01/21	1,950	1,978	1,930	1,960	-18	-0.91	18,000	-
[9029]	26/01/20	1,990	1,996	1,940	1,978	-12	-0.60	27,700	-
[9029]	26/01/19	1,950	1,990	1,941	1,990	+43	+2.21	23,800	-
[9029]	26/01/16	1,900	1,947	1,900	1,947	+57	+3.02	16,200	-
[9029]	26/01/15	1,866	1,908	1,866	1,890	+25	+1.34	28,100	-
[9029]	26/01/14	1,866	1,884	1,831	1,865	+22	+1.19	16,600	-
[9029]	26/01/13	1,870	1,885	1,840	1,843	-14	-0.75	27,200	-
[9029]	26/01/09	1,840	1,871	1,840	1,857	+17	+0.92	5,900	-
[9029]	26/01/08	1,852	1,862	1,800	1,840	-16	-0.86	13,700	-
[9029]	26/01/07	1,825	1,856	1,815	1,856	+48	+2.65	12,000	-
[9029]	26/01/06	1,830	1,830	1,806	1,808	+5	+0.28	9,100	-
[9029]	26/01/05	1,862	1,862	1,796	1,803	-59	-3.17	32,600	-
[9029]	25/12/30	1,854	1,883	1,850	1,862	+19	+1.03	17,400	-
[9029]	25/12/29	1,854	1,855	1,834	1,843	+15	+0.82	6,600	-
[9029]	25/12/26	1,800	1,833	1,800	1,828	+33	+1.84	18,400	-
[9029]	25/12/25	1,782	1,795	1,779	1,795	+26	+1.47	10,600	-
[9029]	25/12/24	1,805	1,808	1,769	1,769	-31	-1.72	14,000	-
[9029]	25/12/23	1,800	1,813	1,791	1,800	+9	+0.50	5,000	-
[9029]	25/12/22	1,838	1,838	1,790	1,791	-30	-1.65	7,700	-
[9029]	25/12/19	1,810	1,829	1,810	1,821	+10	+0.55	5,100	-
[9029]	25/12/18	1,829	1,829	1,811	1,811	-12	-0.66	7,600	-
[9029]	25/12/17	1,833	1,836	1,807	1,823	+30	+1.67	12,700	-
[9029]	25/12/16	1,814	1,833	1,791	1,793	+6	+0.34	13,400	-
[9029]	25/12/15	1,793	1,810	1,787	1,787	-7	-0.39	8,100	-
[9029]	25/12/12	1,760	1,794	1,760	1,794	+34	+1.93	10,300	-
[9029]	25/12/11	1,782	1,782	1,757	1,760	-31	-1.73	9,400	-
[9029]	25/12/10	1,794	1,802	1,780	1,791	0	0.00	7,400	-
[9029]	25/12/09	1,819	1,820	1,790	1,791	-10	-0.56	11,500	-
[9029]	25/12/08	1,780	1,806	1,772	1,801	+34	+1.92	12,600	-
[9029]	25/12/05	1,780	1,780	1,763	1,767	-11	-0.62	15,000	-
[9029]	25/12/04	1,799	1,812	1,771	1,778	-21	-1.17	13,800	-
[9029]	25/12/03	1,803	1,816	1,791	1,799	-13	-0.72	18,700	-
[9029]	25/12/02	1,820	1,839	1,805	1,812	-15	-0.82	12,900	-
[9029]	25/12/01	1,849	1,852	1,813	1,827	-33	-1.77	21,800	-
[9029]	25/11/28	1,857	1,874	1,840	1,860	0	0.00	19,100	-
[9029]	25/11/27	1,867	1,882	1,838	1,860	+2	+0.11	16,300	-
[9029]	25/11/26	1,898	1,914	1,858	1,858	-40	-2.11	16,900	-
[9029]	25/11/25	1,872	1,914	1,872	1,898	-14	-0.73	16,700	-
[9029]	25/11/21	1,879	1,921	1,879	1,912	+2	+0.10	14,300	-
[9029]	25/11/20	1,922	1,925	1,885	1,910	-12	-0.62	19,100	-
[9029]	25/11/19	1,860	1,927	1,844	1,922	+62	+3.33	34,800	-
[9029]	25/11/18	1,872	1,876	1,851	1,860	-37	-1.95	21,800	-
[9029]	25/11/17	1,862	1,908	1,840	1,897	+36	+1.93	38,000	-
[9029]	25/11/14	1,925	1,928	1,861	1,861	-89	-4.56	39,100	-
[9029]	25/11/13	1,950	1,954	1,937	1,950	-2	-0.10	18,700	-
[9029]	25/11/12	1,940	1,965	1,940	1,952	+17	+0.88	20,100	-
[9029]	25/11/11	1,978	1,978	1,908	1,935	-8	-0.41	60,200	-
[9029]	25/11/10	1,942	1,975	1,911	1,943	-17	-0.87	39,100	-
[9029]	25/11/07	1,930	2,000	1,925	1,960	+5	+0.26	22,300	-
[9029]	25/11/06	2,000	2,000	1,953	1,955	-31	-1.56	23,900	-
[9029]	25/11/05	1,880	1,999	1,864	1,986	+77	+4.03	47,900	-
[9029]	25/11/04	1,937	1,940	1,900	1,909	-13	-0.68	36,300	-
[9029]	25/10/31	1,904	1,926	1,863	1,922	+27	+1.42	22,300	-
[9029]	25/10/30	1,839	1,912	1,825	1,895	+57	+3.10	38,200	-
[9029]	25/10/29	1,960	1,960	1,820	1,838	-110	-5.65	58,500	-
[9029]	25/10/28	1,955	1,990	1,891	1,948	-6	-0.31	62,200	-
[9029]	25/10/27	1,930	1,987	1,911	1,954	+182	+10.27	170,600	-
[9029]	25/10/24	1,750	1,775	1,744	1,772	+34	+1.96	74,500	-
[9029]	25/10/23	1,715	1,738	1,709	1,738	+33	+1.94	26,600	-
[9029]	25/10/22	1,693	1,713	1,680	1,705	+12	+0.71	9,300	-
[9029]	25/10/21	1,699	1,725	1,680	1,693	+18	+1.07	43,600	-
[9029]	25/10/20	1,663	1,692	1,660	1,675	+35	+2.13	17,100	-
[9029]	25/10/17	1,670	1,670	1,636	1,640	-21	-1.26	9,100	-
[9029]	25/10/16	1,635	1,670	1,622	1,661	+34	+2.09	17,000	-
[9029]	25/10/15	1,593	1,636	1,593	1,627	+37	+2.33	8,500	-
[9029]	25/10/14	1,607	1,629	1,590	1,590	-55	-3.34	20,300	-
[9029]	25/10/10	1,641	1,645	1,620	1,645	+4	+0.24	6,800	-
[9029]	25/10/09	1,630	1,657	1,629	1,641	+11	+0.67	14,500	-
[9029]	25/10/08	1,631	1,645	1,622	1,630	+1	+0.06	6,500	-
[9029]	25/10/07	1,646	1,658	1,629	1,629	-10	-0.61	4,600	-
[9029]	25/10/06	1,615	1,642	1,615	1,639	+39	+2.44	10,800	-
[9029]	25/10/03	1,592	1,611	1,568	1,600	+1	+0.06	9,300	-
[9029]	25/10/02	1,632	1,641	1,599	1,599	-35	-2.14	19,600	-
[9029]	25/10/01	1,647	1,657	1,623	1,634	-13	-0.79	15,800	-
[9029]	25/09/30	1,680	1,680	1,633	1,647	-17	-1.02	12,300	-
[9029]	25/09/29	1,653	1,682	1,645	1,664	+4	+0.24	12,300	-
[9029]	25/09/26	1,667	1,681	1,647	1,660	-10	-0.60	113,900	-
[9029]	25/09/25	1,670	1,672	1,632	1,670	0	0.00	13,500	-
[9029]	25/09/24	1,666	1,689	1,663	1,670	+4	+0.24	10,400	-
[9029]	25/09/22	1,662	1,690	1,662	1,666	+6	+0.36	4,300	-
[9029]	25/09/19	1,699	1,705	1,653	1,660	-39	-2.30	16,000	-
[9029]	25/09/18	1,729	1,729	1,691	1,699	-5	-0.29	17,200	-
[9029]	25/09/17	1,687	1,722	1,687	1,704	+11	+0.65	10,700	-
[9029]	25/09/16	1,694	1,715	1,681	1,693	+2	+0.12	20,600	-
[9029]	25/09/12	1,687	1,692	1,676	1,691	+26	+1.56	3,900	-
[9029]	25/09/11	1,680	1,680	1,660	1,665	+3	+0.18	10,500	-
[9029]	25/09/10	1,660	1,675	1,660	1,662	-2	-0.12	5,300	-
[9029]	25/09/09	1,648	1,680	1,645	1,664	+26	+1.59	20,000	-
[9029]	25/09/08	1,648	1,654	1,635	1,638	+3	+0.18	6,500	-
[9029]	25/09/05	1,637	1,645	1,624	1,635	-4	-0.24	7,600	-