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
[9052]	26/10/30	1,903	1,918	1,901	1,913	+20.0	+1.06	32,500	42,506,010,624
[9052]	26/10/29	1,890	1,905	1,880	1,893	+10.0	+0.53	128,400	42,061,619,200
[9052]	26/10/28	1,924	1,934	1,883	1,883	-41.0	-2.13	79,300	41,839,423,488
[9052]	26/10/27	1,945	1,945	1,920	1,924	-17.0	-0.88	26,800	42,750,427,136
[9052]	26/10/26	1,953	1,953	1,936	1,941	+4.0	+0.21	25,000	43,128,156,160
[9052]	26/10/23	1,952	1,964	1,937	1,937	-7.0	-0.36	33,500	43,039,281,152
[9052]	26/10/22	1,937	1,945	1,935	1,944	+15.0	+0.78	18,200	43,194,818,560
[9052]	26/10/21	1,935	1,938	1,925	1,929	+4.0	+0.21	27,100	42,861,522,944
[9052]	26/10/20	1,927	1,931	1,915	1,925	-3.0	-0.16	28,400	42,772,643,840
[9052]	26/10/19	1,945	1,957	1,926	1,928	-15.0	-0.77	32,800	42,839,302,144
[9052]	26/10/16	1,945	1,954	1,942	1,943	-1.0	-0.05	37,400	43,172,597,760
[9052]	26/10/15	1,933	1,944	1,923	1,944	+11.0	+0.57	60,200	43,194,818,560
[9052]	26/10/14	1,920	1,933	1,920	1,933	+6.0	+0.31	19,800	42,950,402,048
[9052]	26/10/13	1,923	1,932	1,918	1,927	+13.0	+0.68	20,900	42,817,085,440
[9052]	26/10/09	1,905	1,921	1,905	1,914	+14.0	+0.74	30,900	42,528,231,424
[9052]	26/10/08	1,898	1,906	1,889	1,900	+1.0	+0.05	47,600	42,217,156,608
[9052]	26/10/07	1,900	1,911	1,896	1,899	-8.0	-0.42	64,900	42,194,935,808
[9052]	26/10/06	1,902	1,911	1,901	1,907	+5.0	+0.26	31,200	42,372,694,016
[9052]	26/10/05	1,905	1,912	1,902	1,902	-12.0	-0.63	37,400	42,261,594,112
[9052]	26/10/02	1,933	1,936	1,911	1,914	-28.0	-1.44	44,400	42,528,231,424
[9052]	26/10/01	1,935	1,951	1,925	1,942	-1.0	-0.05	31,000	43,150,376,960
[9052]	26/09/30	1,950	1,958	1,939	1,943	-5.0	-0.26	31,300	43,172,597,760
[9052]	26/09/29	1,983	1,983	1,948	1,948	-70.0	-3.47	166,700	43,283,693,568
[9052]	26/09/28	2,007	2,018	1,999	2,018	+11.0	+0.55	63,600	44,839,063,552
[9052]	26/09/25	2,009	2,010	2,002	2,007	+9.0	+0.45	47,800	44,594,647,040
[9052]	26/09/24	1,997	2,009	1,994	1,998	-9.0	-0.45	65,400	44,394,672,128
[9052]	26/09/18	2,017	2,021	2,005	2,007	-10.0	-0.50	60,200	44,594,647,040
[9052]	26/09/17	2,005	2,018	2,005	2,017	+12.0	+0.60	56,600	44,816,842,752
[9052]	26/09/16	2,020	2,025	2,003	2,005	0	+0.00	46,800	44,550,209,536
[9052]	26/09/15	2,006	2,011	1,994	2,005	+8.0	+0.40	65,400	44,550,209,536
[9052]	26/09/14	1,987	2,004	1,987	1,997	+12.0	+0.60	15,800	44,372,451,328
[9052]	26/09/11	1,991	2,000	1,982	1,985	-6.0	-0.30	42,500	44,105,818,112
[9052]	26/09/10	1,994	2,001	1,987	1,991	-4.0	-0.20	48,800	44,239,134,720
[9052]	26/09/09	1,998	2,007	1,995	1,995	-14.0	-0.70	28,300	44,328,013,824
[9052]	26/09/08	1,999	2,019	1,992	2,009	+8.0	+0.40	29,900	44,639,088,640
[9052]	26/09/07	2,000	2,008	1,998	2,001	-10.0	-0.50	21,700	44,461,330,432
[9052]	26/09/04	2,002	2,017	1,995	2,011	+1.0	+0.05	26,400	44,683,526,144
[9052]	26/09/03	2,020	2,030	2,010	2,010	-15.0	-0.74	47,500	44,661,309,440
[9052]	26/09/02	2,021	2,031	2,018	2,025	-2.0	-0.10	41,300	44,994,600,960
[9052]	26/09/01	2,040	2,057	2,025	2,027	-13.0	-0.64	56,500	45,039,038,464
[9052]	26/08/31	2,045	2,045	2,020	2,040	+9.0	+0.44	101,300	45,327,892,480
[9052]	26/08/28	2,056	2,056	2,031	2,031	-20.0	-0.98	207,700	45,127,917,568
[9052]	26/08/27	2,042	2,052	2,034	2,051	+14.0	+0.69	139,400	45,572,308,992
[9052]	26/08/26	2,042	2,046	2,027	2,037	+5.0	+0.25	43,400	45,261,234,176
[9052]	26/08/25	2,050	2,051	2,029	2,032	-11.0	-0.54	48,200	45,150,138,368
[9052]	26/08/24	2,042	2,050	2,032	2,043	+12.0	+0.59	63,700	45,394,554,880
[9052]	26/08/21	2,010	2,036	2,010	2,031	+12.0	+0.59	65,000	45,127,917,568
[9052]	26/08/20	2,025	2,026	1,998	2,019	+3.0	+0.15	69,800	44,861,284,352
[9052]	26/08/19	2,017	2,017	1,995	2,016	+8.0	+0.40	68,100	44,794,626,048
[9052]	26/08/18	1,995	2,043	1,983	2,008	+19.0	+0.96	52,200	44,616,867,840
[9052]	26/08/17	1,985	1,998	1,980	1,989	+9	+0.45	52,300	-
[9052]	26/08/14	1,979	1,983	1,963	1,980	+10	+0.51	32,600	-
[9052]	26/08/13	1,965	1,974	1,953	1,970	+14	+0.72	43,600	-
[9052]	26/08/12	1,938	1,959	1,936	1,956	+26	+1.35	26,800	-
[9052]	26/08/10	1,942	1,942	1,927	1,930	-17	-0.87	49,500	-
[9052]	26/08/07	1,950	1,975	1,946	1,947	+1	+0.05	35,300	-
[9052]	26/08/06	1,940	1,956	1,935	1,946	+6	+0.31	36,200	-
[9052]	26/08/05	1,958	1,960	1,940	1,940	-3	-0.15	30,800	-
[9052]	26/08/04	1,967	1,967	1,943	1,943	-24	-1.22	27,100	-
[9052]	26/08/03	1,996	1,996	1,967	1,967	-36	-1.80	38,900	-
[9052]	26/07/31	2,029	2,032	2,002	2,003	-41	-2.01	36,600	-
[9052]	26/07/30	2,051	2,058	2,030	2,044	-31	-1.49	31,200	-
[9052]	26/07/29	2,029	2,089	2,029	2,075	+51	+2.52	45,500	-
[9052]	26/07/28	2,035	2,039	2,024	2,024	0	0.00	25,100	-
[9052]	26/07/27	2,001	2,026	1,997	2,024	+27	+1.35	28,200	-
[9052]	26/07/24	1,988	2,005	1,980	1,997	+9	+0.45	23,300	-
[9052]	26/07/23	1,994	1,996	1,988	1,988	-10	-0.50	9,000	-
[9052]	26/07/22	2,007	2,007	1,986	1,998	+8	+0.40	22,600	-
[9052]	26/07/21	2,002	2,015	1,990	1,990	-6	-0.30	16,800	-
[9052]	26/07/17	1,985	2,010	1,985	1,996	+11	+0.55	21,200	-
[9052]	26/07/16	2,000	2,004	1,985	1,985	-8	-0.40	22,600	-
[9052]	26/07/15	2,004	2,006	1,989	1,993	+5	+0.25	12,300	-
[9052]	26/07/14	2,005	2,006	1,988	1,988	0	0.00	19,500	-
[9052]	26/07/13	1,995	2,006	1,988	1,988	-2	-0.10	19,600	-
[9052]	26/07/10	1,999	2,000	1,981	1,990	+4	+0.20	23,000	-
[9052]	26/07/09	1,992	1,997	1,981	1,986	-3	-0.15	14,200	-
[9052]	26/07/08	1,980	1,997	1,975	1,989	+9	+0.45	22,300	-
[9052]	26/07/07	1,963	1,985	1,963	1,980	+20	+1.02	31,200	-
[9052]	26/07/06	1,963	1,971	1,960	1,960	+2	+0.10	9,700	-
[9052]	26/07/03	1,969	1,976	1,958	1,958	0	0.00	18,000	-
[9052]	26/07/02	1,956	1,967	1,945	1,958	+17	+0.88	32,800	-
[9052]	26/07/01	1,930	1,943	1,924	1,941	+6	+0.31	15,400	-
[9052]	26/06/30	1,951	1,955	1,932	1,935	-12	-0.62	19,400	-
[9052]	26/06/29	1,930	1,958	1,928	1,947	+26	+1.35	40,500	-
[9052]	26/06/26	1,926	1,934	1,918	1,921	+7	+0.37	20,800	-
[9052]	26/06/25	1,925	1,943	1,914	1,914	-11	-0.57	17,500	-
[9052]	26/06/24	1,925	1,938	1,925	1,925	0	0.00	24,400	-
[9052]	26/06/23	1,914	1,934	1,913	1,925	+11	+0.57	16,200	-
[9052]	26/06/22	1,920	1,925	1,911	1,914	-6	-0.31	13,300	-
[9052]	26/06/19	1,905	1,925	1,903	1,920	+11	+0.58	17,000	-
[9052]	26/06/18	1,911	1,911	1,895	1,909	0	0.00	30,700	-
[9052]	26/06/17	1,907	1,926	1,900	1,909	+2	+0.10	26,700	-
[9052]	26/06/16	1,924	1,928	1,899	1,907	-4	-0.21	15,400	-
[9052]	26/06/15	1,911	1,930	1,911	1,911	0	0.00	22,700	-
[9052]	26/06/12	1,890	1,917	1,890	1,911	+4	+0.21	23,700	-
[9052]	26/06/11	1,909	1,910	1,892	1,907	-2	-0.10	15,100	-
[9052]	26/06/10	1,886	1,909	1,886	1,909	+15	+0.79	13,900	-
[9052]	26/06/09	1,898	1,909	1,887	1,894	-4	-0.21	20,000	-
[9052]	26/06/08	1,884	1,903	1,883	1,898	+14	+0.74	29,100	-
[9052]	26/06/05	1,876	1,902	1,876	1,884	+18	+0.96	18,600	-
[9052]	26/06/04	1,880	1,888	1,863	1,866	-14	-0.74	23,900	-
[9052]	26/06/03	1,866	1,880	1,850	1,880	+14	+0.75	24,200	-
[9052]	26/06/02	1,873	1,877	1,858	1,866	-9	-0.48	27,500	-
[9052]	26/06/01	1,901	1,901	1,875	1,875	-25	-1.32	59,300	-
[9052]	26/05/29	1,901	1,920	1,900	1,900	-10	-0.52	18,200	-
[9052]	26/05/28	1,905	1,911	1,895	1,910	+11	+0.58	27,500	-
[9052]	26/05/27	1,899	1,900	1,890	1,899	+1	+0.05	25,900	-
[9052]	26/05/26	1,902	1,905	1,895	1,898	0	0.00	29,500	-
[9052]	26/05/25	1,926	1,927	1,898	1,898	-25	-1.30	42,300	-
[9052]	26/05/22	1,916	1,924	1,909	1,923	+14.0	+0.73	21,600	-
[9052]	26/05/21	1,927	1,931	1,909	1,909	-18.0	-0.93	31,200	-
[9052]	26/05/20	1,940	1,942	1,913	1,927	-12.0	-0.62	51,100	-
[9052]	26/05/19	1,929	1,946	1,929	1,939	+12.0	+0.62	20,900	-
[9052]	26/05/18	1,967	1,974	1,925	1,927	-56.0	-2.82	58,900	-
[9052]	26/05/15	1,977	1,983	1,966	1,983	+11.0	+0.56	13,300	-
[9052]	26/05/14	1,971	1,975	1,967	1,972	-1.0	-0.05	13,400	-
[9052]	26/05/13	1,959	1,984	1,959	1,973	+16.0	+0.82	20,500	-
[9052]	26/05/12	1,959	1,962	1,955	1,957	+7.0	+0.36	14,100	-
[9052]	26/05/11	1,966	1,968	1,950	1,950	-18.0	-0.91	44,300	-
[9052]	26/05/08	1,978	1,980	1,966	1,968	-10.0	-0.51	29,200	-
[9052]	26/05/07	1,978	1,986	1,971	1,978	+11.0	+0.56	21,900	-
[9052]	26/05/01	1,974	1,974	1,967	1,967	-7.0	-0.35	17,100	-
[9052]	26/04/30	1,987	1,987	1,971	1,974	-15.0	-0.75	23,600	-
[9052]	26/04/28	1,970	1,989	1,968	1,989	+19.0	+0.96	29,000	-
[9052]	26/04/27	1,978	1,981	1,970	1,970	-8	-0.40	20,200	-
[9052]	26/04/24	1,980	1,981	1,970	1,978	+13	+0.66	15,500	-
[9052]	26/04/23	1,982	1,982	1,964	1,965	-15	-0.76	62,600	-
[9052]	26/04/22	2,001	2,001	1,980	1,980	-21	-1.05	52,600	-
[9052]	26/04/21	2,005	2,010	2,001	2,001	-1	-0.05	18,400	-
[9052]	26/04/20	2,009	2,011	2,002	2,002	0	0.00	15,200	-
[9052]	26/04/17	2,007	2,015	2,002	2,002	-9	-0.45	15,700	-
[9052]	26/04/16	2,025	2,025	2,008	2,011	-4	-0.20	15,500	-
[9052]	26/04/15	2,010	2,021	2,010	2,015	+15	+0.75	25,900	-
[9052]	26/04/14	2,019	2,020	2,000	2,000	-14	-0.70	43,800	-
[9052]	26/04/13	2,027	2,027	2,013	2,014	-4	-0.20	16,300	-
[9052]	26/04/10	2,024	2,031	2,009	2,018	-2	-0.10	39,800	-
[9052]	26/04/09	2,060	2,060	2,017	2,020	-27	-1.32	34,000	-
[9052]	26/04/08	2,076	2,076	2,042	2,047	-21	-1.02	32,600	-
[9052]	26/04/07	2,060	2,076	2,060	2,068	+8	+0.39	25,900	-
[9052]	26/04/06	2,052	2,070	2,050	2,060	+8	+0.39	37,100	-
[9052]	26/04/03	2,049	2,058	2,048	2,052	+3	+0.15	31,800	-
[9052]	26/04/02	2,039	2,052	2,030	2,049	+17	+0.84	37,800	-
[9052]	26/04/01	2,031	2,040	2,023	2,032	+15	+0.74	27,400	-
[9052]	26/03/31	2,012	2,032	2,010	2,017	-7	-0.35	26,700	-
[9052]	26/03/30	1,995	2,024	1,984	2,024	-31	-1.51	123,900	-
[9052]	26/03/27	2,057	2,058	2,050	2,055	+4	+0.20	219,000	-
[9052]	26/03/26	2,044	2,051	2,037	2,051	+7	+0.34	41,400	-
[9052]	26/03/25	2,047	2,060	2,037	2,044	+10	+0.49	26,900	-
[9052]	26/03/24	2,042	2,048	2,021	2,034	+32	+1.60	21,200	-
[9052]	26/03/23	2,008	2,016	1,998	2,002	-6	-0.30	46,800	-
[9052]	26/03/19	2,026	2,033	2,008	2,008	-27	-1.33	34,400	-
[9052]	26/03/18	2,037	2,040	2,028	2,035	+14	+0.69	17,900	-
[9052]	26/03/17	2,020	2,037	2,020	2,021	+1	+0.05	25,300	-
[9052]	26/03/16	2,018	2,037	2,018	2,020	+5	+0.25	36,700	-
[9052]	26/03/13	2,010	2,034	2,010	2,015	0	0.00	41,800	-
[9052]	26/03/12	2,035	2,037	2,011	2,015	-20	-0.98	43,500	-
[9052]	26/03/11	2,040	2,041	2,031	2,035	+12	+0.59	17,500	-
[9052]	26/03/10	2,042	2,042	2,017	2,023	-1	-0.05	35,900	-
[9052]	26/03/09	2,002	2,032	1,990	2,024	0	0.00	65,500	-
[9052]	26/03/06	2,039	2,041	2,024	2,024	-24	-1.17	33,800	-
[9052]	26/03/05	2,052	2,060	2,041	2,048	+26	+1.29	40,700	-
[9052]	26/03/04	2,032	2,035	2,008	2,022	-26	-1.27	80,100	-
[9052]	26/03/03	2,051	2,060	2,035	2,048	-14	-0.68	64,000	-
[9052]	26/03/02	2,051	2,067	2,050	2,062	-24	-1.15	121,300	-
[9052]	26/02/27	2,050	2,086	2,044	2,086	+38	+1.86	114,000	-
[9052]	26/02/26	2,043	2,057	2,041	2,048	+7	+0.34	188,900	-
[9052]	26/02/25	2,039	2,043	2,032	2,041	-6	-0.29	101,700	-
[9052]	26/02/24	2,030	2,052	2,025	2,047	+29	+1.44	103,100	-
[9052]	26/02/20	2,028	2,029	2,016	2,018	-24	-1.18	63,100	-
[9052]	26/02/19	2,038	2,043	2,028	2,042	+2	+0.10	121,600	-
[9052]	26/02/18	2,021	2,043	2,021	2,040	+20	+0.99	35,100	-
[9052]	26/02/17	2,045	2,052	2,019	2,020	-19	-0.93	60,100	-
[9052]	26/02/16	2,070	2,070	2,035	2,039	-40	-1.92	76,100	-
[9052]	26/02/13	2,094	2,099	2,077	2,079	-7	-0.34	24,200	-
[9052]	26/02/12	2,075	2,092	2,075	2,086	+16	+0.77	27,900	-
[9052]	26/02/10	2,075	2,084	2,070	2,070	+11	+0.53	30,500	-
[9052]	26/02/09	2,046	2,067	2,045	2,059	+16	+0.78	20,600	-
[9052]	26/02/06	2,050	2,052	2,040	2,043	-7	-0.34	27,300	-
[9052]	26/02/05	2,051	2,059	2,047	2,050	+11	+0.54	34,200	-
[9052]	26/02/04	2,032	2,041	2,028	2,039	+7	+0.34	22,500	-
[9052]	26/02/03	2,027	2,041	2,022	2,032	+6	+0.30	21,000	-
[9052]	26/02/02	2,035	2,035	2,020	2,026	+1	+0.05	29,200	-
[9052]	26/01/30	2,017	2,025	2,007	2,025	+20	+1.00	29,400	-
[9052]	26/01/29	2,004	2,013	2,000	2,005	-1	-0.05	51,600	-
[9052]	26/01/28	2,010	2,016	2,005	2,006	-6	-0.30	20,900	-
[9052]	26/01/27	2,023	2,030	2,010	2,012	-12	-0.59	42,900	-
[9052]	26/01/26	2,043	2,043	2,022	2,024	-20	-0.98	44,000	-
[9052]	26/01/23	2,055	2,065	2,043	2,044	-6	-0.29	19,500	-
[9052]	26/01/22	2,049	2,057	2,042	2,050	+16	+0.79	19,500	-
[9052]	26/01/21	2,060	2,065	2,032	2,034	-29	-1.41	52,000	-
[9052]	26/01/20	2,075	2,078	2,060	2,063	-16	-0.77	35,800	-
[9052]	26/01/19	2,090	2,098	2,077	2,079	-10	-0.48	25,100	-
[9052]	26/01/16	2,090	2,090	2,074	2,089	-2	-0.10	17,500	-
[9052]	26/01/15	2,094	2,107	2,091	2,091	-8	-0.38	20,500	-
[9052]	26/01/14	2,094	2,099	2,088	2,099	+11	+0.53	13,800	-
[9052]	26/01/13	2,087	2,097	2,081	2,088	+10	+0.48	21,200	-
[9052]	26/01/09	2,082	2,087	2,070	2,078	+8	+0.39	24,300	-
[9052]	26/01/08	2,080	2,088	2,070	2,070	-7	-0.34	17,900	-
[9052]	26/01/07	2,090	2,097	2,066	2,077	-13	-0.62	24,200	-
[9052]	26/01/06	2,080	2,099	2,080	2,090	+3	+0.14	26,700	-
[9052]	26/01/05	2,083	2,092	2,073	2,087	+2	+0.10	11,600	-
[9052]	25/12/30	2,089	2,115	2,080	2,085	+5	+0.24	32,900	-
[9052]	25/12/29	2,083	2,090	2,067	2,080	+4	+0.19	16,300	-
[9052]	25/12/26	2,076	2,083	2,069	2,076	+1	+0.05	13,200	-
[9052]	25/12/25	2,070	2,079	2,063	2,075	+5	+0.24	11,100	-
[9052]	25/12/24	2,062	2,072	2,059	2,070	-1	-0.05	13,000	-
[9052]	25/12/23	2,063	2,078	2,060	2,071	+21	+1.02	18,400	-
[9052]	25/12/22	2,069	2,069	2,045	2,050	-4	-0.19	18,300	-
[9052]	25/12/19	2,065	2,087	2,012	2,054	-30	-1.44	53,300	-
[9052]	25/12/18	2,048	2,088	2,041	2,084	+36	+1.76	43,100	-
[9052]	25/12/17	2,050	2,066	2,044	2,048	+8	+0.39	29,100	-
[9052]	25/12/16	2,032	2,049	2,029	2,040	+8	+0.39	22,800	-
[9052]	25/12/15	2,023	2,035	2,020	2,032	+16	+0.79	16,200	-
[9052]	25/12/12	2,021	2,027	2,016	2,016	+4	+0.20	18,500	-
[9052]	25/12/11	2,035	2,035	2,012	2,012	-14	-0.69	15,300	-
[9052]	25/12/10	2,016	2,030	2,016	2,026	+7	+0.35	10,200	-
[9052]	25/12/09	2,025	2,025	2,014	2,019	+3	+0.15	11,400	-
[9052]	25/12/08	2,014	2,026	2,014	2,016	+2	+0.10	15,400	-
[9052]	25/12/05	2,032	2,032	2,014	2,014	-19	-0.93	18,300	-
[9052]	25/12/04	2,029	2,047	2,029	2,033	-9	-0.44	18,800	-
[9052]	25/12/03	2,059	2,059	2,035	2,042	-4	-0.20	25,400	-
[9052]	25/12/02	2,072	2,073	2,046	2,046	-30	-1.45	16,400	-
[9052]	25/12/01	2,096	2,096	2,073	2,076	-10	-0.48	11,000	-
[9052]	25/11/28	2,082	2,087	2,078	2,086	+9	+0.43	14,600	-
[9052]	25/11/27	2,086	2,099	2,066	2,077	-9	-0.43	19,200	-
[9052]	25/11/26	2,081	2,092	2,065	2,086	+11	+0.53	19,800	-
[9052]	25/11/25	2,066	2,081	2,058	2,075	+9	+0.44	17,900	-
[9052]	25/11/21	2,020	2,066	2,020	2,066	+50	+2.48	32,000	-
[9052]	25/11/20	2,016	2,030	2,016	2,016	-9	-0.44	19,100	-
[9052]	25/11/19	2,020	2,027	2,009	2,025	0	0.00	13,500	-
[9052]	25/11/18	2,015	2,028	2,015	2,025	+6	+0.30	15,900	-
[9052]	25/11/17	2,029	2,029	2,010	2,019	0	0.00	21,900	-
[9052]	25/11/14	2,007	2,027	2,005	2,019	+25	+1.25	25,900	-
[9052]	25/11/13	2,020	2,020	1,994	1,994	-8	-0.40	16,900	-
[9052]	25/11/12	2,003	2,023	2,000	2,002	-1	-0.05	17,800	-
[9052]	25/11/11	2,014	2,014	1,995	2,003	-1	-0.05	11,500	-
[9052]	25/11/10	1,994	2,004	1,994	2,004	+11	+0.55	11,400	-
[9052]	25/11/07	1,983	1,993	1,981	1,993	+10	+0.50	13,900	-
[9052]	25/11/06	1,990	1,999	1,982	1,983	0	0.00	24,400	-
[9052]	25/11/05	1,998	2,000	1,981	1,983	-15	-0.75	27,300	-
[9052]	25/11/04	1,995	2,009	1,986	1,998	-5	-0.25	32,700	-
[9052]	25/10/31	2,004	2,004	1,983	2,003	0	0.00	48,900	-
[9052]	25/10/30	2,017	2,017	2,001	2,003	+1	+0.05	26,900	-
[9052]	25/10/29	2,036	2,036	2,002	2,002	-37	-1.81	43,500	-
[9052]	25/10/28	2,061	2,062	2,035	2,039	-23	-1.12	36,400	-
[9052]	25/10/27	2,060	2,068	2,060	2,062	+7	+0.34	14,900	-
[9052]	25/10/24	2,059	2,067	2,055	2,055	-13	-0.63	11,200	-
[9052]	25/10/23	2,069	2,080	2,068	2,068	-1	-0.05	12,000	-
[9052]	25/10/22	2,072	2,077	2,065	2,069	-3	-0.14	15,400	-
[9052]	25/10/21	2,055	2,072	2,055	2,072	+10	+0.48	11,700	-
[9052]	25/10/20	2,061	2,066	2,057	2,062	+8	+0.39	14,000	-
[9052]	25/10/17	2,052	2,063	2,048	2,054	-9	-0.44	17,800	-
[9052]	25/10/16	2,069	2,072	2,061	2,063	-7	-0.34	13,200	-
[9052]	25/10/15	2,080	2,080	2,065	2,070	+15	+0.73	12,600	-
[9052]	25/10/14	2,054	2,058	2,041	2,055	-2	-0.10	28,700	-
[9052]	25/10/10	2,066	2,067	2,057	2,057	-20	-0.96	28,600	-
[9052]	25/10/09	2,084	2,088	2,069	2,077	-3	-0.14	22,600	-
[9052]	25/10/08	2,089	2,106	2,080	2,080	-18	-0.86	15,300	-
[9052]	25/10/07	2,083	2,103	2,080	2,098	+7	+0.33	17,500	-
[9052]	25/10/06	2,107	2,107	2,083	2,091	+4	+0.19	21,200	-
[9052]	25/10/03	2,072	2,096	2,072	2,087	+11	+0.53	22,500	-
[9052]	25/10/02	2,080	2,088	2,072	2,076	-10	-0.48	29,600	-
[9052]	25/10/01	2,107	2,114	2,081	2,086	-24	-1.14	33,200	-
[9052]	25/09/30	2,125	2,125	2,102	2,110	-11	-0.52	28,500	-
[9052]	25/09/29	2,160	2,160	2,120	2,121	-79	-3.59	119,900	-
[9052]	25/09/26	2,164	2,200	2,159	2,200	+38	+1.76	214,200	-
[9052]	25/09/25	2,163	2,180	2,147	2,162	+5	+0.23	60,400	-
[9052]	25/09/24	2,156	2,176	2,146	2,157	+1	+0.05	32,000	-
[9052]	25/09/22	2,150	2,163	2,150	2,156	+8	+0.37	23,600	-
[9052]	25/09/19	2,144	2,164	2,144	2,148	+8	+0.37	42,900	-
[9052]	25/09/18	2,147	2,156	2,134	2,140	-7	-0.33	34,300	-
[9052]	25/09/17	2,142	2,155	2,136	2,147	-4	-0.19	31,400	-
[9052]	25/09/16	2,139	2,151	2,132	2,151	+12	+0.56	22,500	-
[9052]	25/09/12	2,137	2,148	2,128	2,139	+4	+0.19	47,000	-
[9052]	25/09/11	2,139	2,155	2,128	2,135	-11	-0.51	39,000	-
[9052]	25/09/10	2,129	2,146	2,123	2,146	+21	+0.99	21,800	-
[9052]	25/09/09	2,123	2,137	2,107	2,125	+13	+0.62	29,300	-
[9052]	25/09/08	2,116	2,127	2,110	2,112	-8	-0.38	59,600	-
[9052]	25/09/05	2,116	2,127	2,106	2,120	+5	+0.24	37,200	-