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
[9233]	26/10/29	1,099	1,106	1,090	1,106	+8.0	+0.73	8,200	20,127,578,112
[9233]	26/10/28	1,104	1,110	1,098	1,098	-5.0	-0.45	7,100	19,981,989,888
[9233]	26/10/27	1,117	1,117	1,100	1,103	-3.0	-0.27	4,000	20,072,982,528
[9233]	26/10/26	1,102	1,110	1,101	1,106	+5.0	+0.45	3,400	20,127,578,112
[9233]	26/10/23	1,112	1,113	1,101	1,101	-12.0	-1.08	6,100	20,036,585,472
[9233]	26/10/22	1,112	1,114	1,106	1,113	+1.0	+0.09	5,000	20,254,967,808
[9233]	26/10/21	1,105	1,114	1,101	1,112	+11.0	+1.00	6,900	20,236,769,280
[9233]	26/10/20	1,115	1,115	1,100	1,101	-15.0	-1.34	9,300	20,036,585,472
[9233]	26/10/19	1,118	1,124	1,116	1,116	-16.0	-1.41	5,900	20,309,563,392
[9233]	26/10/16	1,104	1,134	1,102	1,132	+30.0	+2.72	9,000	20,600,739,840
[9233]	26/10/15	1,111	1,111	1,101	1,102	-16.0	-1.43	14,000	20,054,784,000
[9233]	26/10/14	1,115	1,119	1,111	1,118	-1.0	-0.09	3,700	20,345,960,448
[9233]	26/10/13	1,115	1,122	1,112	1,119	+4.0	+0.36	6,400	20,364,158,976
[9233]	26/10/09	1,105	1,120	1,105	1,115	+5.0	+0.45	6,900	20,291,364,864
[9233]	26/10/08	1,120	1,120	1,107	1,110	-10.0	-0.89	9,200	20,200,372,224
[9233]	26/10/07	1,124	1,124	1,118	1,120	-1.0	-0.09	5,500	20,382,357,504
[9233]	26/10/06	1,121	1,125	1,118	1,121	+2.0	+0.18	6,400	20,400,556,032
[9233]	26/10/05	1,154	1,154	1,118	1,119	-24.0	-2.10	20,100	20,364,158,976
[9233]	26/10/02	1,145	1,145	1,129	1,143	+1.0	+0.09	7,900	20,800,923,648
[9233]	26/10/01	1,142	1,150	1,138	1,142	0	+0.00	6,200	20,782,725,120
[9233]	26/09/30	1,138	1,142	1,128	1,142	+7.0	+0.62	5,800	20,782,725,120
[9233]	26/09/29	1,146	1,146	1,134	1,135	-33.0	-2.83	15,700	20,655,335,424
[9233]	26/09/28	1,165	1,169	1,157	1,168	+10.0	+0.86	9,500	21,255,886,848
[9233]	26/09/25	1,162	1,164	1,157	1,158	-4.0	-0.34	5,300	21,073,901,568
[9233]	26/09/24	1,160	1,162	1,151	1,162	+15.0	+1.31	9,900	21,146,695,680
[9233]	26/09/18	1,159	1,159	1,146	1,147	-11.0	-0.95	8,400	20,873,717,760
[9233]	26/09/17	1,150	1,160	1,150	1,158	+5.0	+0.43	12,500	21,073,901,568
[9233]	26/09/16	1,154	1,157	1,151	1,153	+1.0	+0.09	5,900	20,982,908,928
[9233]	26/09/15	1,160	1,160	1,151	1,152	-6.0	-0.52	6,000	20,964,710,400
[9233]	26/09/14	1,157	1,160	1,154	1,158	+4.0	+0.35	8,900	21,073,901,568
[9233]	26/09/11	1,157	1,161	1,154	1,154	-3.0	-0.26	4,000	21,001,107,456
[9233]	26/09/10	1,156	1,163	1,156	1,157	+1.0	+0.09	5,000	21,055,703,040
[9233]	26/09/09	1,157	1,160	1,156	1,156	-1.0	-0.09	6,200	21,037,504,512
[9233]	26/09/08	1,163	1,168	1,156	1,157	-7.0	-0.60	9,400	21,055,703,040
[9233]	26/09/07	1,179	1,179	1,163	1,164	-6.0	-0.51	15,300	21,183,092,736
[9233]	26/09/04	1,160	1,170	1,156	1,170	+17.0	+1.47	6,200	21,292,283,904
[9233]	26/09/03	1,170	1,177	1,150	1,153	-12.0	-1.03	30,400	20,982,908,928
[9233]	26/09/02	1,169	1,169	1,153	1,165	-2.0	-0.17	9,200	21,201,291,264
[9233]	26/09/01	1,184	1,184	1,166	1,167	-7.0	-0.60	6,100	21,237,688,320
[9233]	26/08/31	1,183	1,183	1,159	1,174	+11.0	+0.95	11,700	21,365,078,016
[9233]	26/08/28	1,163	1,175	1,152	1,163	+8.0	+0.69	12,900	21,164,894,208
[9233]	26/08/27	1,160	1,164	1,153	1,155	-5.0	-0.43	9,100	21,019,305,984
[9233]	26/08/26	1,142	1,160	1,142	1,160	+15.0	+1.31	12,500	21,110,298,624
[9233]	26/08/25	1,152	1,156	1,135	1,145	-11.0	-0.95	23,700	20,837,320,704
[9233]	26/08/24	1,158	1,168	1,150	1,156	+1.0	+0.09	8,700	21,037,504,512
[9233]	26/08/21	1,153	1,155	1,145	1,155	-3.0	-0.26	3,500	21,019,305,984
[9233]	26/08/20	1,145	1,158	1,142	1,158	+13.0	+1.14	4,600	21,073,901,568
[9233]	26/08/19	1,143	1,145	1,130	1,145	+4.0	+0.35	6,400	20,837,320,704
[9233]	26/08/18	1,150	1,150	1,140	1,141	-1.0	-0.09	3,900	20,764,526,592
[9233]	26/08/17	1,148	1,157	1,142	1,142	-4	-0.35	14,300	-
[9233]	26/08/14	1,145	1,146	1,134	1,146	+10	+0.88	7,300	-
[9233]	26/08/13	1,140	1,146	1,134	1,136	-9	-0.79	15,800	-
[9233]	26/08/12	1,129	1,147	1,127	1,145	+15	+1.33	12,400	-
[9233]	26/08/10	1,111	1,136	1,111	1,130	-3	-0.26	19,800	-
[9233]	26/08/07	1,135	1,140	1,131	1,133	+2	+0.18	10,700	-
[9233]	26/08/06	1,131	1,131	1,125	1,131	+3	+0.27	3,200	-
[9233]	26/08/05	1,144	1,144	1,128	1,128	-1	-0.09	13,600	-
[9233]	26/08/04	1,128	1,129	1,120	1,129	+9	+0.80	7,500	-
[9233]	26/08/03	1,137	1,137	1,120	1,120	-17	-1.50	8,400	-
[9233]	26/07/31	1,143	1,143	1,128	1,137	-4	-0.35	7,800	-
[9233]	26/07/30	1,148	1,148	1,133	1,141	-6	-0.52	7,500	-
[9233]	26/07/29	1,145	1,147	1,125	1,147	+26	+2.32	15,700	-
[9233]	26/07/28	1,117	1,124	1,110	1,121	+4	+0.36	9,400	-
[9233]	26/07/27	1,105	1,120	1,105	1,117	+14	+1.27	11,000	-
[9233]	26/07/24	1,110	1,110	1,102	1,103	-9	-0.81	15,600	-
[9233]	26/07/23	1,110	1,116	1,110	1,112	+2	+0.18	3,900	-
[9233]	26/07/22	1,126	1,126	1,110	1,110	-15	-1.33	19,900	-
[9233]	26/07/21	1,124	1,125	1,109	1,125	+14	+1.26	39,700	-
[9233]	26/07/17	1,130	1,140	1,111	1,111	-22	-1.94	16,000	-
[9233]	26/07/16	1,135	1,147	1,133	1,133	-2	-0.18	35,500	-
[9233]	26/07/15	1,119	1,141	1,119	1,135	+17	+1.52	22,900	-
[9233]	26/07/14	1,105	1,134	1,105	1,118	+16	+1.45	31,900	-
[9233]	26/07/13	1,125	1,135	1,095	1,102	-64	-5.49	96,200	-
[9233]	26/07/10	1,166	1,180	1,161	1,166	+11	+0.95	18,800	-
[9233]	26/07/09	1,156	1,164	1,151	1,155	-6	-0.52	12,000	-
[9233]	26/07/08	1,179	1,183	1,161	1,161	-8	-0.68	10,800	-
[9233]	26/07/07	1,170	1,177	1,160	1,169	+7	+0.60	27,100	-
[9233]	26/07/06	1,188	1,188	1,155	1,162	-13	-1.11	34,500	-
[9233]	26/07/03	1,160	1,175	1,160	1,175	+16	+1.38	15,400	-
[9233]	26/07/02	1,152	1,174	1,152	1,159	+22	+1.93	22,100	-
[9233]	26/07/01	1,137	1,143	1,133	1,137	+1	+0.09	5,200	-
[9233]	26/06/30	1,151	1,151	1,118	1,136	-2	-0.18	46,100	-
[9233]	26/06/29	1,143	1,153	1,135	1,138	+4	+0.35	14,600	-
[9233]	26/06/26	1,119	1,134	1,110	1,134	+24	+2.16	12,900	-
[9233]	26/06/25	1,125	1,133	1,099	1,110	-11	-0.98	42,400	-
[9233]	26/06/24	1,118	1,125	1,110	1,121	+3	+0.27	10,300	-
[9233]	26/06/23	1,111	1,121	1,105	1,118	+7	+0.63	14,600	-
[9233]	26/06/22	1,125	1,125	1,110	1,111	-13	-1.16	18,700	-
[9233]	26/06/19	1,116	1,124	1,107	1,124	+6	+0.54	10,700	-
[9233]	26/06/18	1,125	1,125	1,113	1,118	-4	-0.36	14,100	-
[9233]	26/06/17	1,102	1,125	1,102	1,122	+20	+1.81	17,200	-
[9233]	26/06/16	1,108	1,108	1,093	1,102	0	0.00	9,500	-
[9233]	26/06/15	1,114	1,114	1,102	1,102	-1	-0.09	21,400	-
[9233]	26/06/12	1,108	1,108	1,094	1,103	+7	+0.64	13,500	-
[9233]	26/06/11	1,110	1,120	1,091	1,096	+7	+0.64	25,000	-
[9233]	26/06/10	1,090	1,109	1,085	1,089	+1	+0.09	14,900	-
[9233]	26/06/09	1,098	1,100	1,086	1,088	-1	-0.09	13,800	-
[9233]	26/06/08	1,099	1,105	1,078	1,089	-21	-1.89	25,300	-
[9233]	26/06/05	1,107	1,128	1,100	1,110	+7	+0.63	46,000	-
[9233]	26/06/04	1,079	1,105	1,079	1,103	+22	+2.04	22,800	-
[9233]	26/06/03	1,072	1,082	1,058	1,081	+15	+1.41	20,400	-
[9233]	26/06/02	1,080	1,080	1,058	1,066	-14	-1.30	23,800	-
[9233]	26/06/01	1,117	1,117	1,078	1,080	-33	-2.96	36,300	-
[9233]	26/05/29	1,096	1,119	1,095	1,113	+22	+2.02	32,300	-
[9233]	26/05/28	1,093	1,100	1,086	1,091	+2	+0.18	16,000	-
[9233]	26/05/27	1,090	1,097	1,086	1,089	-2	-0.18	24,700	-
[9233]	26/05/26	1,092	1,099	1,080	1,091	-1	-0.09	24,100	-
[9233]	26/05/25	1,100	1,111	1,087	1,092	-2	-0.18	27,900	-
[9233]	26/05/22	1,105	1,105	1,085	1,094	-6.0	-0.55	32,700	-
[9233]	26/05/21	1,096	1,105	1,096	1,100	+11.0	+1.01	13,900	-
[9233]	26/05/20	1,118	1,118	1,086	1,089	-30.0	-2.68	22,300	-
[9233]	26/05/19	1,137	1,138	1,113	1,119	+10.0	+0.90	18,300	-
[9233]	26/05/18	1,154	1,154	1,087	1,109	-59.0	-5.05	72,700	-
[9233]	26/05/15	1,176	1,176	1,160	1,168	+3.0	+0.26	18,000	-
[9233]	26/05/14	1,174	1,174	1,156	1,165	0	+0.00	15,100	-
[9233]	26/05/13	1,173	1,173	1,163	1,165	0	+0.00	5,600	-
[9233]	26/05/12	1,164	1,175	1,161	1,165	+5.0	+0.43	6,600	-
[9233]	26/05/11	1,173	1,173	1,160	1,160	-6.0	-0.51	9,500	-
[9233]	26/05/08	1,181	1,181	1,158	1,166	-4.0	-0.34	17,400	-
[9233]	26/05/07	1,187	1,187	1,161	1,170	+13.0	+1.12	23,600	-
[9233]	26/05/01	1,165	1,165	1,153	1,157	-6.0	-0.52	19,500	-
[9233]	26/04/30	1,179	1,179	1,158	1,163	-17.0	-1.44	19,100	-
[9233]	26/04/28	1,173	1,182	1,170	1,180	+7.0	+0.60	13,000	-
[9233]	26/04/27	1,201	1,201	1,168	1,173	+2	+0.17	16,600	-
[9233]	26/04/24	1,171	1,179	1,171	1,171	0	0.00	7,100	-
[9233]	26/04/23	1,185	1,187	1,170	1,171	-17	-1.43	30,100	-
[9233]	26/04/22	1,200	1,200	1,186	1,188	-12	-1.00	23,800	-
[9233]	26/04/21	1,200	1,204	1,200	1,200	+2	+0.17	5,700	-
[9233]	26/04/20	1,205	1,206	1,196	1,198	-7	-0.58	11,500	-
[9233]	26/04/17	1,198	1,207	1,198	1,205	+10	+0.84	4,000	-
[9233]	26/04/16	1,202	1,205	1,195	1,195	-7	-0.58	19,300	-
[9233]	26/04/15	1,206	1,211	1,202	1,202	+4	+0.33	9,000	-
[9233]	26/04/14	1,210	1,217	1,198	1,198	-8	-0.66	13,600	-
[9233]	26/04/13	1,221	1,226	1,200	1,206	-18	-1.47	15,800	-
[9233]	26/04/10	1,227	1,229	1,214	1,224	+1	+0.08	15,600	-
[9233]	26/04/09	1,239	1,239	1,221	1,223	-16	-1.29	8,500	-
[9233]	26/04/08	1,224	1,240	1,224	1,239	+23	+1.89	7,700	-
[9233]	26/04/07	1,212	1,229	1,212	1,216	-3	-0.25	4,900	-
[9233]	26/04/06	1,225	1,226	1,219	1,219	-3	-0.25	13,300	-
[9233]	26/04/03	1,222	1,231	1,215	1,222	+7	+0.58	15,600	-
[9233]	26/04/02	1,225	1,233	1,215	1,215	-1	-0.08	14,700	-
[9233]	26/04/01	1,210	1,216	1,205	1,216	+19	+1.59	9,800	-
[9233]	26/03/31	1,201	1,238	1,186	1,197	-6	-0.50	18,800	-
[9233]	26/03/30	1,201	1,207	1,185	1,203	-41	-3.30	21,800	-
[9233]	26/03/27	1,226	1,246	1,226	1,244	+18	+1.47	12,100	-
[9233]	26/03/26	1,240	1,242	1,225	1,226	-12	-0.97	9,900	-
[9233]	26/03/25	1,231	1,248	1,228	1,238	+11	+0.90	32,300	-
[9233]	26/03/24	1,243	1,244	1,220	1,227	+12	+0.99	20,300	-
[9233]	26/03/23	1,240	1,240	1,209	1,215	-40	-3.19	37,700	-
[9233]	26/03/19	1,270	1,276	1,255	1,255	-21	-1.65	18,800	-
[9233]	26/03/18	1,280	1,286	1,273	1,276	-2	-0.16	22,500	-
[9233]	26/03/17	1,281	1,288	1,273	1,278	-3	-0.23	18,900	-
[9233]	26/03/16	1,283	1,310	1,280	1,281	-5	-0.39	27,200	-
[9233]	26/03/13	1,281	1,293	1,272	1,286	-6	-0.46	30,100	-
[9233]	26/03/12	1,303	1,303	1,288	1,292	-9	-0.69	17,100	-
[9233]	26/03/11	1,314	1,320	1,297	1,301	+6	+0.46	16,000	-
[9233]	26/03/10	1,290	1,303	1,283	1,295	+22	+1.73	24,400	-
[9233]	26/03/09	1,252	1,273	1,246	1,273	-18	-1.39	50,700	-
[9233]	26/03/06	1,284	1,294	1,273	1,291	+1	+0.08	9,200	-
[9233]	26/03/05	1,300	1,301	1,275	1,290	+20	+1.57	28,700	-
[9233]	26/03/04	1,277	1,288	1,245	1,270	-34	-2.61	42,700	-
[9233]	26/03/03	1,325	1,325	1,304	1,304	-21	-1.58	35,000	-
[9233]	26/03/02	1,310	1,327	1,297	1,325	+12	+0.91	39,600	-
[9233]	26/02/27	1,324	1,325	1,309	1,313	-12	-0.91	26,300	-
[9233]	26/02/26	1,311	1,333	1,300	1,325	+14	+1.07	70,500	-
[9233]	26/02/25	1,268	1,319	1,267	1,311	+48	+3.80	73,900	-
[9233]	26/02/24	1,265	1,268	1,251	1,263	-5	-0.39	15,800	-
[9233]	26/02/20	1,278	1,278	1,260	1,268	-14	-1.09	17,200	-
[9233]	26/02/19	1,262	1,282	1,259	1,282	+17	+1.34	13,500	-
[9233]	26/02/18	1,251	1,270	1,251	1,265	+18	+1.44	22,900	-
[9233]	26/02/17	1,263	1,266	1,247	1,247	-14	-1.11	18,100	-
[9233]	26/02/16	1,269	1,269	1,245	1,261	-9	-0.71	35,200	-
[9233]	26/02/13	1,263	1,271	1,259	1,270	-12	-0.94	22,600	-
[9233]	26/02/12	1,265	1,283	1,265	1,282	+21	+1.67	27,700	-
[9233]	26/02/10	1,262	1,268	1,258	1,261	+4	+0.32	13,700	-
[9233]	26/02/09	1,269	1,269	1,250	1,257	+7	+0.56	13,700	-
[9233]	26/02/06	1,253	1,256	1,239	1,250	0	0.00	13,200	-
[9233]	26/02/05	1,272	1,272	1,246	1,250	-15	-1.19	31,600	-
[9233]	26/02/04	1,250	1,265	1,250	1,265	+17	+1.36	10,400	-
[9233]	26/02/03	1,245	1,253	1,245	1,248	+12	+0.97	10,200	-
[9233]	26/02/02	1,249	1,249	1,230	1,236	+6	+0.49	20,100	-
[9233]	26/01/30	1,217	1,234	1,217	1,230	+7	+0.57	11,000	-
[9233]	26/01/29	1,224	1,225	1,217	1,223	-5	-0.41	14,700	-
[9233]	26/01/28	1,250	1,250	1,228	1,228	-22	-1.76	21,700	-
[9233]	26/01/27	1,251	1,253	1,241	1,250	-2	-0.16	26,500	-
[9233]	26/01/26	1,260	1,263	1,250	1,252	-11	-0.87	19,000	-
[9233]	26/01/23	1,260	1,271	1,257	1,263	+3	+0.24	9,800	-
[9233]	26/01/22	1,255	1,260	1,246	1,260	+14	+1.12	14,800	-
[9233]	26/01/21	1,244	1,248	1,238	1,246	-9	-0.72	15,200	-
[9233]	26/01/20	1,267	1,270	1,251	1,255	-12	-0.95	23,000	-
[9233]	26/01/19	1,279	1,279	1,266	1,267	-1	-0.08	18,500	-
[9233]	26/01/16	1,278	1,278	1,262	1,268	-5	-0.39	16,500	-
[9233]	26/01/15	1,264	1,276	1,261	1,273	+13	+1.03	24,800	-
[9233]	26/01/14	1,262	1,268	1,258	1,260	-1	-0.08	14,600	-
[9233]	26/01/13	1,280	1,280	1,260	1,261	-8	-0.63	32,200	-
[9233]	26/01/09	1,260	1,278	1,260	1,269	+14	+1.12	29,000	-
[9233]	26/01/08	1,256	1,272	1,250	1,255	+14	+1.13	31,400	-
[9233]	26/01/07	1,238	1,242	1,223	1,241	+3	+0.24	24,700	-
[9233]	26/01/06	1,234	1,243	1,234	1,238	+8	+0.65	11,600	-
[9233]	26/01/05	1,264	1,265	1,226	1,230	-30	-2.38	69,100	-
[9233]	25/12/30	1,239	1,265	1,232	1,260	+25	+2.02	56,000	-
[9233]	25/12/29	1,236	1,236	1,222	1,235	+12	+0.98	19,700	-
[9233]	25/12/26	1,216	1,229	1,213	1,223	-1	-0.08	23,900	-
[9233]	25/12/25	1,224	1,229	1,219	1,224	-4	-0.33	21,400	-
[9233]	25/12/24	1,219	1,236	1,219	1,228	+3	+0.24	29,100	-
[9233]	25/12/23	1,227	1,228	1,217	1,225	-2	-0.16	25,400	-
[9233]	25/12/22	1,224	1,232	1,211	1,227	+8	+0.66	32,100	-
[9233]	25/12/19	1,215	1,225	1,214	1,219	+4	+0.33	24,200	-
[9233]	25/12/18	1,187	1,215	1,187	1,215	+28	+2.36	34,200	-
[9233]	25/12/17	1,181	1,188	1,174	1,187	+5	+0.42	15,700	-
[9233]	25/12/16	1,176	1,184	1,170	1,182	+2	+0.17	15,100	-
[9233]	25/12/15	1,169	1,180	1,166	1,180	+8	+0.68	14,500	-
[9233]	25/12/12	1,175	1,180	1,172	1,172	-3	-0.26	14,900	-
[9233]	25/12/11	1,183	1,183	1,165	1,175	-5	-0.42	18,000	-
[9233]	25/12/10	1,175	1,184	1,174	1,180	+4	+0.34	16,000	-
[9233]	25/12/09	1,190	1,192	1,176	1,176	-5	-0.42	16,900	-
[9233]	25/12/08	1,181	1,191	1,173	1,181	+16	+1.37	32,300	-
[9233]	25/12/05	1,178	1,178	1,162	1,165	-13	-1.10	29,900	-
[9233]	25/12/04	1,174	1,179	1,168	1,178	-2	-0.17	23,100	-
[9233]	25/12/03	1,179	1,186	1,172	1,180	-10	-0.84	27,100	-
[9233]	25/12/02	1,175	1,193	1,172	1,190	+25	+2.15	41,500	-
[9233]	25/12/01	1,180	1,180	1,160	1,165	-14	-1.19	28,700	-
[9233]	25/11/28	1,177	1,179	1,171	1,179	+5	+0.43	14,300	-
[9233]	25/11/27	1,168	1,175	1,166	1,174	+7	+0.60	13,500	-
[9233]	25/11/26	1,150	1,168	1,150	1,167	+18	+1.57	20,500	-
[9233]	25/11/25	1,148	1,153	1,142	1,149	+1	+0.09	16,200	-
[9233]	25/11/21	1,135	1,150	1,130	1,148	+7	+0.61	16,700	-
[9233]	25/11/20	1,145	1,147	1,140	1,141	+1	+0.09	22,700	-
[9233]	25/11/19	1,135	1,142	1,127	1,140	+5	+0.44	18,600	-
[9233]	25/11/18	1,150	1,150	1,134	1,135	-16	-1.39	26,900	-
[9233]	25/11/17	1,143	1,152	1,137	1,151	-2	-0.17	42,000	-
[9233]	25/11/14	1,161	1,162	1,147	1,153	-5	-0.43	27,800	-
[9233]	25/11/13	1,167	1,173	1,155	1,158	0	0.00	21,500	-
[9233]	25/11/12	1,141	1,158	1,141	1,158	+17	+1.49	16,800	-
[9233]	25/11/11	1,154	1,154	1,137	1,141	-16	-1.38	24,000	-
[9233]	25/11/10	1,149	1,161	1,142	1,157	+8	+0.70	16,600	-
[9233]	25/11/07	1,139	1,152	1,136	1,149	+2	+0.17	19,900	-
[9233]	25/11/06	1,150	1,151	1,144	1,147	-3	-0.26	15,700	-
[9233]	25/11/05	1,152	1,152	1,136	1,150	-5	-0.43	47,000	-
[9233]	25/11/04	1,152	1,158	1,141	1,155	-9	-0.77	41,400	-
[9233]	25/10/31	1,167	1,169	1,156	1,164	-3	-0.26	26,100	-
[9233]	25/10/30	1,179	1,182	1,167	1,167	-12	-1.02	30,900	-
[9233]	25/10/29	1,192	1,198	1,172	1,179	-13	-1.09	38,800	-
[9233]	25/10/28	1,210	1,227	1,188	1,192	-8	-0.67	140,300	-
[9233]	25/10/27	1,190	1,201	1,183	1,200	+18	+1.52	120,200	-
[9233]	25/10/24	1,168	1,195	1,160	1,182	+7	+0.60	68,100	-
[9233]	25/10/23	1,162	1,179	1,155	1,175	+14	+1.21	33,100	-
[9233]	25/10/22	1,155	1,161	1,146	1,161	+7	+0.61	18,200	-
[9233]	25/10/21	1,140	1,154	1,136	1,154	+14	+1.23	27,100	-
[9233]	25/10/20	1,145	1,145	1,136	1,140	+4	+0.35	19,000	-
[9233]	25/10/17	1,136	1,141	1,134	1,136	-6	-0.53	16,100	-
[9233]	25/10/16	1,155	1,155	1,133	1,142	+1	+0.09	32,500	-
[9233]	25/10/15	1,135	1,149	1,129	1,141	+10	+0.88	21,700	-
[9233]	25/10/14	1,116	1,133	1,113	1,131	-2	-0.18	55,900	-
[9233]	25/10/10	1,160	1,160	1,131	1,133	-27	-2.33	50,600	-
[9233]	25/10/09	1,166	1,170	1,158	1,160	-6	-0.51	27,400	-
[9233]	25/10/08	1,165	1,173	1,160	1,166	-7	-0.60	21,700	-
[9233]	25/10/07	1,159	1,177	1,152	1,173	+23	+2.00	39,700	-
[9233]	25/10/06	1,159	1,159	1,140	1,150	+14	+1.23	69,400	-
[9233]	25/10/03	1,139	1,151	1,135	1,136	-2	-0.18	28,900	-
[9233]	25/10/02	1,149	1,151	1,131	1,138	-12	-1.04	49,600	-
[9233]	25/10/01	1,164	1,167	1,146	1,150	-25	-2.13	69,700	-
[9233]	25/09/30	1,200	1,200	1,174	1,175	-38	-3.13	91,700	-
[9233]	25/09/29	1,220	1,223	1,202	1,213	-24	-1.94	31,200	-
[9233]	25/09/26	1,225	1,237	1,225	1,237	+8	+0.65	29,400	-
[9233]	25/09/25	1,231	1,242	1,226	1,229	-2	-0.16	16,700	-
[9233]	25/09/24	1,239	1,239	1,222	1,231	-8	-0.65	24,200	-
[9233]	25/09/22	1,235	1,240	1,227	1,239	+13	+1.06	30,600	-
[9233]	25/09/19	1,238	1,240	1,224	1,226	-12	-0.97	48,000	-
[9233]	25/09/18	1,240	1,241	1,232	1,238	-2	-0.16	25,400	-
[9233]	25/09/17	1,249	1,250	1,234	1,240	-5	-0.40	30,000	-
[9233]	25/09/16	1,243	1,255	1,240	1,245	+4	+0.32	23,400	-
[9233]	25/09/12	1,244	1,244	1,234	1,241	-8	-0.64	32,700	-
[9233]	25/09/11	1,255	1,255	1,243	1,249	-14	-1.11	51,500	-
[9233]	25/09/10	1,275	1,275	1,259	1,263	-7	-0.55	29,900	-
[9233]	25/09/09	1,275	1,290	1,270	1,270	-8	-0.63	37,800	-
[9233]	25/09/08	1,299	1,299	1,277	1,278	-12	-0.93	23,800	-
[9233]	25/09/05	1,290	1,300	1,281	1,290	-30	-2.27	34,900	-