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
[9039]	26/10/29	2,980	2,987	2,958	2,983	-5.0	-0.17	103,000	120,094,769,152
[9039]	26/10/28	3,060	3,060	2,977	2,988	-57.0	-1.87	63,600	120,296,071,168
[9039]	26/10/27	3,090	3,090	3,040	3,045	-60.0	-1.93	56,100	122,590,871,552
[9039]	26/10/26	3,065	3,110	3,050	3,105	+45.0	+1.47	80,300	125,006,454,784
[9039]	26/10/23	3,080	3,115	3,055	3,060	+5.0	+0.16	80,200	123,194,769,408
[9039]	26/10/22	3,020	3,065	3,020	3,055	+35.0	+1.16	49,100	122,993,467,392
[9039]	26/10/21	3,055	3,055	3,015	3,020	-10.0	-0.33	34,600	121,584,377,856
[9039]	26/10/20	3,030	3,055	3,015	3,030	0	+0.00	48,700	121,986,973,696
[9039]	26/10/19	3,050	3,065	3,030	3,030	-5.0	-0.16	43,400	121,986,973,696
[9039]	26/10/16	3,040	3,055	3,015	3,035	-15.0	-0.49	50,900	122,188,275,712
[9039]	26/10/15	3,030	3,060	3,030	3,050	+25.0	+0.83	47,200	122,792,173,568
[9039]	26/10/14	3,040	3,050	3,010	3,025	-20.0	-0.66	56,200	121,785,679,872
[9039]	26/10/13	3,010	3,055	3,010	3,045	+59.0	+1.98	75,000	122,590,871,552
[9039]	26/10/09	2,970	2,994	2,966	2,986	+23.0	+0.78	48,500	120,215,543,808
[9039]	26/10/08	2,975	2,975	2,943	2,963	-12.0	-0.40	77,400	119,289,577,472
[9039]	26/10/07	2,950	2,976	2,949	2,975	+13.0	+0.44	58,500	119,772,692,480
[9039]	26/10/06	2,925	2,970	2,920	2,962	+40.0	+1.37	73,200	119,249,313,792
[9039]	26/10/05	2,938	2,938	2,912	2,922	-4.0	-0.14	80,300	117,638,922,240
[9039]	26/10/02	2,924	2,940	2,902	2,926	-7.0	-0.24	95,400	117,799,960,576
[9039]	26/10/01	2,948	2,948	2,916	2,933	-8.0	-0.27	67,200	118,081,781,760
[9039]	26/09/30	2,942	2,959	2,925	2,941	-15.0	-0.51	59,900	118,403,858,432
[9039]	26/09/29	3,005	3,005	2,941	2,956	-84.0	-2.76	163,300	119,007,756,288
[9039]	26/09/28	3,080	3,095	3,040	3,040	-40.0	-1.30	327,400	122,389,569,536
[9039]	26/09/25	3,080	3,095	3,070	3,080	+30.0	+0.98	132,100	123,999,961,088
[9039]	26/09/24	3,020	3,075	3,010	3,050	+30.0	+0.99	220,900	122,792,173,568
[9039]	26/09/18	3,050	3,060	3,020	3,020	-30.0	-0.98	121,600	121,584,377,856
[9039]	26/09/17	3,015	3,050	3,015	3,050	+30.0	+0.99	119,600	122,792,173,568
[9039]	26/09/16	3,020	3,040	3,005	3,020	+24.0	+0.80	72,600	121,584,377,856
[9039]	26/09/15	3,000	3,025	2,995	2,996	+6.0	+0.20	89,800	120,618,147,840
[9039]	26/09/14	2,961	2,993	2,953	2,990	+49.0	+1.67	85,600	120,376,590,336
[9039]	26/09/11	2,940	2,963	2,927	2,941	-24.0	-0.81	84,000	118,403,858,432
[9039]	26/09/10	2,974	2,985	2,953	2,965	-9.0	-0.30	67,600	119,370,096,640
[9039]	26/09/09	2,979	2,993	2,965	2,974	-18.0	-0.60	66,000	119,732,428,800
[9039]	26/09/08	2,972	3,000	2,963	2,992	+16.0	+0.54	51,500	120,457,109,504
[9039]	26/09/07	2,971	2,993	2,968	2,976	+7.0	+0.24	59,400	119,812,947,968
[9039]	26/09/04	2,970	2,979	2,959	2,969	-4.0	-0.13	61,100	119,531,134,976
[9039]	26/09/03	3,000	3,000	2,968	2,973	-32.0	-1.06	85,100	119,692,173,312
[9039]	26/09/02	3,020	3,030	2,990	3,005	-20.0	-0.66	77,800	120,980,480,000
[9039]	26/09/01	2,991	3,025	2,981	3,025	+32.0	+1.07	90,200	121,785,679,872
[9039]	26/08/31	2,995	3,010	2,970	2,993	-2.0	-0.07	125,100	120,497,364,992
[9039]	26/08/28	2,990	3,005	2,969	2,995	-5.0	-0.17	83,600	120,577,884,160
[9039]	26/08/27	3,020	3,030	2,993	3,000	0	+0.00	69,300	120,779,186,176
[9039]	26/08/26	2,980	3,020	2,972	3,000	-10.0	-0.33	104,900	120,779,186,176
[9039]	26/08/25	3,005	3,035	3,000	3,010	+5.0	+0.17	72,800	121,181,782,016
[9039]	26/08/24	3,020	3,035	2,999	3,005	-25.0	-0.83	63,200	120,980,480,000
[9039]	26/08/21	2,990	3,035	2,983	3,030	+53.0	+1.78	81,300	121,986,973,696
[9039]	26/08/20	2,984	3,010	2,965	2,977	-5.0	-0.17	99,500	119,853,211,648
[9039]	26/08/19	2,985	3,000	2,955	2,982	-11.0	-0.37	79,700	120,054,505,472
[9039]	26/08/18	3,005	3,010	2,961	2,993	+10.0	+0.34	57,300	120,497,364,992
[9039]	26/08/17	2,999	2,999	2,979	2,983	-22	-0.73	51,400	-
[9039]	26/08/14	2,935	3,015	2,926	3,005	+70	+2.39	94,600	-
[9039]	26/08/13	2,958	2,967	2,926	2,935	-23	-0.78	85,500	-
[9039]	26/08/12	2,968	2,979	2,925	2,958	+10	+0.34	116,600	-
[9039]	26/08/10	2,907	2,972	2,845	2,948	+50	+1.73	237,200	-
[9039]	26/08/07	2,870	2,904	2,860	2,898	+31	+1.08	60,500	-
[9039]	26/08/06	2,850	2,873	2,845	2,867	+24	+0.84	59,100	-
[9039]	26/08/05	2,857	2,865	2,828	2,843	-20	-0.70	56,000	-
[9039]	26/08/04	2,919	2,920	2,850	2,863	-56	-1.92	85,500	-
[9039]	26/08/03	2,977	2,988	2,896	2,919	-58	-1.95	73,000	-
[9039]	26/07/31	3,015	3,045	2,971	2,977	-78	-2.55	78,600	-
[9039]	26/07/30	3,060	3,065	3,015	3,055	-10	-0.33	66,600	-
[9039]	26/07/29	3,050	3,090	3,030	3,065	+35	+1.16	79,800	-
[9039]	26/07/28	3,015	3,050	2,993	3,030	+20	+0.66	59,400	-
[9039]	26/07/27	2,982	3,015	2,981	3,010	+28	+0.94	72,700	-
[9039]	26/07/24	2,988	2,988	2,948	2,982	+17	+0.57	93,600	-
[9039]	26/07/23	2,940	2,975	2,932	2,965	+52	+1.79	52,300	-
[9039]	26/07/22	2,965	2,965	2,913	2,913	-63	-2.12	88,300	-
[9039]	26/07/21	2,976	3,030	2,976	2,976	-15	-0.50	72,700	-
[9039]	26/07/17	2,971	3,005	2,963	2,991	+4	+0.13	70,500	-
[9039]	26/07/16	2,979	2,997	2,970	2,987	+17	+0.57	65,200	-
[9039]	26/07/15	2,957	2,970	2,937	2,970	+37	+1.26	55,500	-
[9039]	26/07/14	2,928	2,965	2,912	2,933	+25	+0.86	41,700	-
[9039]	26/07/13	2,910	2,935	2,907	2,908	+9	+0.31	68,300	-
[9039]	26/07/10	2,915	2,917	2,890	2,899	-12	-0.41	52,000	-
[9039]	26/07/09	2,920	2,941	2,910	2,911	-14	-0.48	42,500	-
[9039]	26/07/08	2,919	2,954	2,915	2,925	+6	+0.21	52,500	-
[9039]	26/07/07	2,926	2,946	2,910	2,919	+7	+0.24	44,000	-
[9039]	26/07/06	2,935	2,949	2,912	2,912	-2	-0.07	48,900	-
[9039]	26/07/03	2,928	2,952	2,914	2,914	-12	-0.41	69,400	-
[9039]	26/07/02	2,928	2,952	2,916	2,926	+23	+0.79	41,700	-
[9039]	26/07/01	2,920	2,922	2,892	2,903	-6	-0.21	47,900	-
[9039]	26/06/30	2,950	2,951	2,909	2,909	-41	-1.39	62,300	-
[9039]	26/06/29	2,948	2,960	2,925	2,950	+30	+1.03	52,300	-
[9039]	26/06/26	2,896	2,920	2,896	2,920	+31	+1.07	55,300	-
[9039]	26/06/25	2,878	2,912	2,873	2,889	+21	+0.73	55,300	-
[9039]	26/06/24	2,860	2,874	2,849	2,868	+5	+0.17	42,600	-
[9039]	26/06/23	2,878	2,878	2,842	2,863	+5	+0.17	82,600	-
[9039]	26/06/22	2,838	2,863	2,822	2,858	+4	+0.14	41,400	-
[9039]	26/06/19	2,816	2,854	2,808	2,854	+45	+1.60	41,000	-
[9039]	26/06/18	2,821	2,834	2,797	2,809	-12	-0.43	63,700	-
[9039]	26/06/17	2,845	2,860	2,821	2,821	-24	-0.84	40,500	-
[9039]	26/06/16	2,850	2,851	2,828	2,845	0	0.00	56,800	-
[9039]	26/06/15	2,824	2,848	2,824	2,845	+28	+0.99	70,800	-
[9039]	26/06/12	2,825	2,829	2,764	2,817	-58	-2.02	130,600	-
[9039]	26/06/11	2,876	2,887	2,854	2,875	+9	+0.31	30,100	-
[9039]	26/06/10	2,822	2,877	2,822	2,866	+45	+1.60	54,200	-
[9039]	26/06/09	2,875	2,879	2,817	2,821	-34	-1.19	76,300	-
[9039]	26/06/08	2,871	2,900	2,838	2,855	-16	-0.56	56,600	-
[9039]	26/06/05	2,855	2,886	2,837	2,871	+39	+1.38	49,200	-
[9039]	26/06/04	2,832	2,844	2,822	2,832	0	0.00	37,500	-
[9039]	26/06/03	2,812	2,832	2,798	2,832	+22	+0.78	55,300	-
[9039]	26/06/02	2,850	2,850	2,787	2,810	-44	-1.54	88,800	-
[9039]	26/06/01	2,961	2,961	2,840	2,854	-7	-0.24	142,300	-
[9039]	26/05/29	2,828	2,861	2,820	2,861	+46	+1.63	125,800	-
[9039]	26/05/28	2,793	2,830	2,782	2,815	+29	+1.04	57,800	-
[9039]	26/05/27	2,791	2,796	2,762	2,786	-7	-0.25	53,200	-
[9039]	26/05/26	2,803	2,818	2,793	2,793	-8	-0.29	74,600	-
[9039]	26/05/25	2,812	2,816	2,785	2,801	-20	-0.71	59,300	-
[9039]	26/05/22	2,826	2,829	2,800	2,821	+10.0	+0.36	46,700	-
[9039]	26/05/21	2,812	2,833	2,810	2,811	-1.0	-0.04	42,800	-
[9039]	26/05/20	2,820	2,840	2,782	2,812	-40.0	-1.40	67,200	-
[9039]	26/05/19	2,820	2,860	2,819	2,852	+36.0	+1.28	83,900	-
[9039]	26/05/18	2,810	2,830	2,795	2,816	+11.0	+0.39	70,300	-
[9039]	26/05/15	2,772	2,817	2,766	2,805	+33.0	+1.19	96,600	-
[9039]	26/05/14	2,771	2,783	2,752	2,772	+1.0	+0.04	86,600	-
[9039]	26/05/13	2,804	2,813	2,750	2,771	-42.0	-1.49	164,900	-
[9039]	26/05/12	2,876	2,900	2,759	2,813	-57.0	-1.99	154,300	-
[9039]	26/05/11	2,885	2,902	2,868	2,870	-17.0	-0.59	101,000	-
[9039]	26/05/08	2,907	2,928	2,850	2,887	-20.0	-0.69	107,500	-
[9039]	26/05/07	2,873	2,938	2,873	2,907	+35.0	+1.22	100,600	-
[9039]	26/05/01	2,888	2,906	2,851	2,872	-34.0	-1.17	68,300	-
[9039]	26/04/30	2,914	2,929	2,895	2,906	-26.0	-0.89	101,900	-
[9039]	26/04/28	2,897	2,932	2,889	2,932	+42.0	+1.45	83,600	-
[9039]	26/04/27	2,891	2,900	2,872	2,890	-3	-0.10	106,500	-
[9039]	26/04/24	2,912	2,925	2,890	2,893	-28	-0.96	72,800	-
[9039]	26/04/23	2,912	2,955	2,899	2,921	-40	-1.35	94,700	-
[9039]	26/04/22	2,900	2,961	2,886	2,961	+61	+2.10	125,800	-
[9039]	26/04/21	2,899	2,915	2,883	2,900	+20	+0.69	61,500	-
[9039]	26/04/20	2,922	2,935	2,864	2,880	-31	-1.06	63,300	-
[9039]	26/04/17	2,914	2,929	2,905	2,911	-3	-0.10	72,500	-
[9039]	26/04/16	2,946	2,974	2,902	2,914	-19	-0.65	104,600	-
[9039]	26/04/15	2,919	2,943	2,915	2,933	+33	+1.14	65,400	-
[9039]	26/04/14	2,918	2,925	2,893	2,900	-7	-0.24	56,800	-
[9039]	26/04/13	2,884	2,919	2,883	2,907	+15	+0.52	49,900	-
[9039]	26/04/10	2,919	2,931	2,888	2,892	-11	-0.38	62,100	-
[9039]	26/04/09	2,896	2,929	2,893	2,903	+3	+0.10	54,400	-
[9039]	26/04/08	2,905	2,915	2,893	2,900	+39	+1.36	84,300	-
[9039]	26/04/07	2,845	2,873	2,845	2,861	+24	+0.85	45,100	-
[9039]	26/04/06	2,818	2,846	2,801	2,837	+20	+0.71	61,100	-
[9039]	26/04/03	2,818	2,830	2,803	2,817	+14	+0.50	53,300	-
[9039]	26/04/02	2,770	2,803	2,770	2,803	+33	+1.19	70,200	-
[9039]	26/04/01	2,778	2,779	2,750	2,770	+36	+1.32	71,100	-
[9039]	26/03/31	2,728	2,764	2,715	2,734	+19	+0.70	100,800	-
[9039]	26/03/30	2,650	2,715	2,648	2,715	-84	-3.00	189,500	-
[9039]	26/03/27	2,800	2,802	2,785	2,799	+13	+0.47	264,700	-
[9039]	26/03/26	2,781	2,786	2,765	2,786	+6	+0.22	168,100	-
[9039]	26/03/25	2,779	2,787	2,773	2,780	+27	+0.98	106,500	-
[9039]	26/03/24	2,719	2,753	2,708	2,753	+64	+2.38	101,700	-
[9039]	26/03/23	2,709	2,716	2,680	2,689	-31	-1.14	184,900	-
[9039]	26/03/19	2,755	2,766	2,720	2,720	-53	-1.91	109,600	-
[9039]	26/03/18	2,756	2,773	2,752	2,773	+22	+0.80	71,900	-
[9039]	26/03/17	2,738	2,762	2,738	2,751	+25	+0.92	90,100	-
[9039]	26/03/16	2,704	2,740	2,702	2,726	+14	+0.52	115,700	-
[9039]	26/03/13	2,706	2,734	2,706	2,712	-23	-0.84	110,600	-
[9039]	26/03/12	2,757	2,761	2,725	2,735	-42	-1.51	135,000	-
[9039]	26/03/11	2,799	2,799	2,771	2,777	-3	-0.11	81,600	-
[9039]	26/03/10	2,773	2,797	2,767	2,780	+23	+0.83	88,500	-
[9039]	26/03/09	2,702	2,773	2,700	2,757	-19	-0.68	168,100	-
[9039]	26/03/06	2,753	2,797	2,736	2,776	-3	-0.11	137,500	-
[9039]	26/03/05	2,784	2,795	2,765	2,779	+32	+1.16	110,400	-
[9039]	26/03/04	2,751	2,753	2,701	2,747	-31	-1.12	189,100	-
[9039]	26/03/03	2,858	2,858	2,778	2,778	-103	-3.58	212,500	-
[9039]	26/03/02	2,898	2,902	2,872	2,881	-45	-1.54	145,000	-
[9039]	26/02/27	2,930	2,930	2,914	2,926	+7	+0.24	78,300	-
[9039]	26/02/26	2,925	2,928	2,905	2,919	+10	+0.34	89,300	-
[9039]	26/02/25	2,926	2,926	2,901	2,909	-24	-0.82	68,600	-
[9039]	26/02/24	2,910	2,945	2,895	2,933	+38	+1.31	67,000	-
[9039]	26/02/20	2,902	2,903	2,885	2,895	-25	-0.86	51,100	-
[9039]	26/02/19	2,910	2,920	2,891	2,920	+7	+0.24	47,900	-
[9039]	26/02/18	2,906	2,917	2,892	2,913	+32	+1.11	40,400	-
[9039]	26/02/17	2,885	2,905	2,881	2,881	-5	-0.17	44,200	-
[9039]	26/02/16	2,906	2,910	2,885	2,886	-20	-0.69	58,100	-
[9039]	26/02/13	2,975	2,975	2,891	2,906	-38	-1.29	85,600	-
[9039]	26/02/12	2,932	2,974	2,932	2,944	+34	+1.17	107,000	-
[9039]	26/02/10	2,972	3,010	2,903	2,910	-49	-1.66	127,500	-
[9039]	26/02/09	2,984	2,984	2,950	2,959	+20	+0.68	62,300	-
[9039]	26/02/06	2,966	2,966	2,931	2,939	-28	-0.94	66,400	-
[9039]	26/02/05	2,997	2,997	2,967	2,967	+8	+0.27	58,800	-
[9039]	26/02/04	2,957	2,979	2,938	2,959	-1	-0.03	52,600	-
[9039]	26/02/03	2,906	2,962	2,906	2,960	+59	+2.03	52,400	-
[9039]	26/02/02	2,931	2,942	2,901	2,901	-15	-0.51	47,900	-
[9039]	26/01/30	2,928	2,928	2,904	2,916	+9	+0.31	55,300	-
[9039]	26/01/29	2,901	2,910	2,876	2,907	+7	+0.24	46,700	-
[9039]	26/01/28	2,937	2,937	2,900	2,900	-37	-1.26	42,300	-
[9039]	26/01/27	2,944	2,944	2,922	2,937	-22	-0.74	43,300	-
[9039]	26/01/26	2,954	2,977	2,949	2,959	-27	-0.90	78,000	-
[9039]	26/01/23	2,986	3,015	2,976	2,986	+5	+0.17	45,900	-
[9039]	26/01/22	2,953	2,986	2,953	2,981	+35	+1.19	45,400	-
[9039]	26/01/21	2,973	2,973	2,941	2,946	-39	-1.31	49,400	-
[9039]	26/01/20	2,969	2,998	2,963	2,985	+16	+0.54	49,500	-
[9039]	26/01/19	2,982	2,986	2,965	2,969	-9	-0.30	36,900	-
[9039]	26/01/16	2,960	2,978	2,950	2,978	+11	+0.37	47,200	-
[9039]	26/01/15	2,964	2,985	2,964	2,967	-2	-0.07	36,400	-
[9039]	26/01/14	2,951	2,976	2,951	2,969	+18	+0.61	42,500	-
[9039]	26/01/13	2,980	2,980	2,938	2,951	+11	+0.37	40,400	-
[9039]	26/01/09	2,939	2,957	2,925	2,940	+20	+0.68	50,200	-
[9039]	26/01/08	2,911	2,935	2,910	2,920	-4	-0.14	43,700	-
[9039]	26/01/07	2,910	2,927	2,901	2,924	-3	-0.10	40,200	-
[9039]	26/01/06	2,905	2,927	2,900	2,927	+32	+1.11	45,800	-
[9039]	26/01/05	2,867	2,903	2,863	2,895	+28	+0.98	55,400	-
[9039]	25/12/30	2,856	2,872	2,849	2,867	+16	+0.56	45,400	-
[9039]	25/12/29	2,860	2,866	2,840	2,851	-1	-0.04	52,300	-
[9039]	25/12/26	2,836	2,854	2,834	2,852	-3	-0.11	52,400	-
[9039]	25/12/25	2,837	2,857	2,830	2,855	+24	+0.85	27,400	-
[9039]	25/12/24	2,850	2,857	2,818	2,831	-25	-0.88	36,800	-
[9039]	25/12/23	2,832	2,859	2,822	2,856	+32	+1.13	48,500	-
[9039]	25/12/22	2,859	2,859	2,806	2,824	-35	-1.22	95,300	-
[9039]	25/12/19	2,862	2,872	2,850	2,859	-20	-0.69	70,000	-
[9039]	25/12/18	2,836	2,883	2,827	2,879	+60	+2.13	66,500	-
[9039]	25/12/17	2,841	2,843	2,811	2,819	-22	-0.77	41,200	-
[9039]	25/12/16	2,833	2,863	2,829	2,841	+13	+0.46	41,800	-
[9039]	25/12/15	2,807	2,832	2,796	2,828	+29	+1.04	48,700	-
[9039]	25/12/12	2,810	2,813	2,795	2,799	+13	+0.47	52,900	-
[9039]	25/12/11	2,827	2,827	2,780	2,786	-22	-0.78	49,400	-
[9039]	25/12/10	2,806	2,826	2,806	2,808	+2	+0.07	53,500	-
[9039]	25/12/09	2,836	2,836	2,793	2,806	-15	-0.53	41,100	-
[9039]	25/12/08	2,805	2,823	2,799	2,821	+27	+0.97	42,300	-
[9039]	25/12/05	2,816	2,821	2,784	2,794	-35	-1.24	41,900	-
[9039]	25/12/04	2,803	2,829	2,793	2,829	+31	+1.11	77,300	-
[9039]	25/12/03	2,830	2,830	2,798	2,798	-25	-0.89	46,100	-
[9039]	25/12/02	2,840	2,840	2,812	2,823	-16	-0.56	42,000	-
[9039]	25/12/01	2,862	2,869	2,830	2,839	-16	-0.56	56,100	-
[9039]	25/11/28	2,861	2,871	2,851	2,855	-6	-0.21	41,900	-
[9039]	25/11/27	2,851	2,870	2,847	2,861	+10	+0.35	51,700	-
[9039]	25/11/26	2,860	2,871	2,844	2,851	+2	+0.07	60,600	-
[9039]	25/11/25	2,876	2,876	2,829	2,849	-30	-1.04	63,100	-
[9039]	25/11/21	2,799	2,879	2,798	2,879	+93	+3.34	109,400	-
[9039]	25/11/20	2,764	2,799	2,764	2,786	+22	+0.80	45,700	-
[9039]	25/11/19	2,751	2,774	2,750	2,764	+13	+0.47	56,200	-
[9039]	25/11/18	2,769	2,780	2,751	2,751	-27	-0.97	50,300	-
[9039]	25/11/17	2,774	2,785	2,763	2,778	+4	+0.14	40,300	-
[9039]	25/11/14	2,778	2,792	2,772	2,774	-16	-0.57	38,200	-
[9039]	25/11/13	2,821	2,821	2,777	2,790	-17	-0.61	45,400	-
[9039]	25/11/12	2,800	2,833	2,800	2,807	+17	+0.61	54,700	-
[9039]	25/11/11	2,799	2,811	2,767	2,790	-29	-1.03	72,400	-
[9039]	25/11/10	2,875	2,877	2,754	2,819	-44	-1.54	143,000	-
[9039]	25/11/07	2,850	2,863	2,824	2,863	+31	+1.09	45,600	-
[9039]	25/11/06	2,821	2,847	2,813	2,832	+11	+0.39	45,100	-
[9039]	25/11/05	2,838	2,849	2,792	2,821	-17	-0.60	58,100	-
[9039]	25/11/04	2,801	2,841	2,796	2,838	+21	+0.75	51,200	-
[9039]	25/10/31	2,795	2,821	2,785	2,817	+22	+0.79	48,000	-
[9039]	25/10/30	2,800	2,817	2,788	2,795	+7	+0.25	57,800	-
[9039]	25/10/29	2,851	2,851	2,785	2,788	-73	-2.55	66,100	-
[9039]	25/10/28	2,919	2,919	2,857	2,861	-65	-2.22	39,400	-
[9039]	25/10/27	2,899	2,928	2,892	2,926	+36	+1.25	52,500	-
[9039]	25/10/24	2,915	2,926	2,884	2,890	-18	-0.62	40,300	-
[9039]	25/10/23	2,902	2,924	2,892	2,908	+6	+0.21	56,500	-
[9039]	25/10/22	2,866	2,905	2,866	2,902	+36	+1.26	77,600	-
[9039]	25/10/21	2,869	2,881	2,860	2,866	-3	-0.10	31,300	-
[9039]	25/10/20	2,883	2,883	2,860	2,869	+17	+0.60	43,100	-
[9039]	25/10/17	2,846	2,861	2,839	2,852	+2	+0.07	46,400	-
[9039]	25/10/16	2,867	2,875	2,845	2,850	-12	-0.42	44,700	-
[9039]	25/10/15	2,868	2,870	2,852	2,862	+17	+0.60	47,900	-
[9039]	25/10/14	2,831	2,855	2,824	2,845	-6	-0.21	68,600	-
[9039]	25/10/10	2,841	2,851	2,825	2,851	-22	-0.77	62,000	-
[9039]	25/10/09	2,869	2,879	2,857	2,873	+6	+0.21	61,800	-
[9039]	25/10/08	2,919	2,945	2,867	2,867	-50	-1.71	58,200	-
[9039]	25/10/07	2,880	2,917	2,877	2,917	+29	+1.00	69,600	-
[9039]	25/10/06	2,907	2,910	2,868	2,888	+11	+0.38	64,100	-
[9039]	25/10/03	2,865	2,888	2,865	2,877	+12	+0.42	47,500	-
[9039]	25/10/02	2,876	2,879	2,845	2,865	-19	-0.66	64,800	-
[9039]	25/10/01	2,972	2,973	2,873	2,884	-111	-3.71	122,200	-
[9039]	25/09/30	3,040	3,040	2,989	2,995	-20	-0.66	85,000	-
[9039]	25/09/29	3,060	3,060	3,015	3,015	-70	-2.27	266,100	-
[9039]	25/09/26	3,080	3,100	3,060	3,085	+30	+0.98	488,400	-
[9039]	25/09/25	3,035	3,065	3,020	3,055	+30	+0.99	385,300	-
[9039]	25/09/24	3,005	3,025	3,000	3,025	+15	+0.50	324,800	-
[9039]	25/09/22	2,981	3,020	2,979	3,010	+29	+0.97	255,900	-
[9039]	25/09/19	3,005	3,015	2,970	2,981	-4	-0.13	219,900	-
[9039]	25/09/18	2,975	2,994	2,965	2,985	-7	-0.23	179,800	-
[9039]	25/09/17	2,990	3,000	2,982	2,992	-13	-0.43	100,700	-
[9039]	25/09/16	2,981	3,015	2,981	3,005	+21	+0.70	222,300	-
[9039]	25/09/12	2,999	3,000	2,978	2,984	+4	+0.13	110,300	-
[9039]	25/09/11	2,938	2,999	2,938	2,980	+11	+0.37	140,400	-
[9039]	25/09/10	2,980	2,989	2,969	2,969	-10	-0.34	84,900	-
[9039]	25/09/09	2,991	3,020	2,974	2,979	-10	-0.33	102,900	-
[9039]	25/09/08	2,945	2,995	2,945	2,989	+34	+1.15	104,600	-
[9039]	25/09/05	2,964	2,979	2,945	2,955	+5	+0.17	104,500	-