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
[9264]	26/10/29	1,476	1,490	1,470	1,472	+2.0	+0.14	11,400	6,658,091,520
[9264]	26/10/28	1,476	1,482	1,470	1,470	-6.0	-0.41	3,300	6,649,044,992
[9264]	26/10/27	1,488	1,489	1,476	1,476	-10.0	-0.67	9,500	6,676,184,064
[9264]	26/10/26	1,455	1,486	1,453	1,486	+27.0	+1.85	20,800	6,721,415,680
[9264]	26/10/23	1,477	1,479	1,457	1,459	-18.0	-1.22	18,600	6,599,290,368
[9264]	26/10/22	1,479	1,479	1,458	1,477	+11.0	+0.75	17,200	6,680,707,072
[9264]	26/10/21	1,470	1,479	1,466	1,466	-1.0	-0.07	11,200	6,630,952,448
[9264]	26/10/20	1,492	1,492	1,459	1,467	-24.0	-1.61	29,800	6,635,475,968
[9264]	26/10/19	1,503	1,503	1,490	1,491	-16.0	-1.06	15,200	6,744,031,744
[9264]	26/10/16	1,510	1,517	1,505	1,507	+2.0	+0.13	10,000	6,816,401,920
[9264]	26/10/15	1,520	1,568	1,499	1,505	-111.0	-6.87	74,200	6,807,355,904
[9264]	26/10/14	1,595	1,619	1,592	1,616	+24.0	+1.51	32,700	7,309,426,688
[9264]	26/10/13	1,599	1,599	1,580	1,592	-18.0	-1.12	22,400	7,200,870,912
[9264]	26/10/09	1,589	1,610	1,588	1,610	+12.0	+0.75	8,700	7,282,287,616
[9264]	26/10/08	1,620	1,620	1,598	1,598	-20.0	-1.24	11,200	7,228,009,472
[9264]	26/10/07	1,615	1,620	1,615	1,618	+2.0	+0.12	3,300	7,318,472,704
[9264]	26/10/06	1,611	1,620	1,605	1,616	-1.0	-0.06	2,800	7,309,426,688
[9264]	26/10/05	1,611	1,617	1,600	1,617	+10.0	+0.62	11,600	7,313,949,696
[9264]	26/10/02	1,615	1,615	1,605	1,607	-1.0	-0.06	4,000	7,268,718,080
[9264]	26/10/01	1,610	1,621	1,604	1,608	-13.0	-0.80	8,000	7,273,241,088
[9264]	26/09/30	1,616	1,621	1,604	1,621	+17.0	+1.06	4,300	7,332,042,240
[9264]	26/09/29	1,630	1,630	1,604	1,604	-24.0	-1.47	9,000	7,255,148,544
[9264]	26/09/28	1,636	1,644	1,624	1,628	-6.0	-0.37	12,800	7,363,704,320
[9264]	26/09/25	1,628	1,634	1,627	1,634	+6.0	+0.37	10,400	7,390,843,392
[9264]	26/09/24	1,630	1,631	1,618	1,628	+4.0	+0.25	5,700	7,363,704,320
[9264]	26/09/18	1,633	1,634	1,611	1,624	-1.0	-0.06	16,300	7,345,611,776
[9264]	26/09/17	1,605	1,625	1,603	1,625	+22.0	+1.37	8,600	7,350,134,784
[9264]	26/09/16	1,605	1,610	1,598	1,603	-4.0	-0.25	6,100	7,250,625,536
[9264]	26/09/15	1,603	1,615	1,600	1,607	+9.0	+0.56	13,400	7,268,718,080
[9264]	26/09/14	1,575	1,600	1,575	1,598	+18.0	+1.14	13,900	7,228,009,472
[9264]	26/09/11	1,587	1,587	1,570	1,580	-8.0	-0.50	13,900	7,146,592,768
[9264]	26/09/10	1,588	1,589	1,581	1,588	-2.0	-0.13	7,700	7,182,777,856
[9264]	26/09/09	1,603	1,603	1,588	1,590	-12.0	-0.75	8,500	7,191,824,384
[9264]	26/09/08	1,603	1,604	1,594	1,602	+3.0	+0.19	9,900	7,246,102,528
[9264]	26/09/07	1,616	1,616	1,597	1,599	-8.0	-0.50	15,500	7,232,532,992
[9264]	26/09/04	1,603	1,615	1,595	1,607	+2.0	+0.12	17,700	7,268,718,080
[9264]	26/09/03	1,630	1,630	1,605	1,605	-25.0	-1.53	26,200	7,259,671,552
[9264]	26/09/02	1,633	1,634	1,612	1,630	-1.0	-0.06	25,200	7,372,750,848
[9264]	26/09/01	1,620	1,635	1,620	1,631	-15.0	-0.91	17,100	7,377,273,856
[9264]	26/08/31	1,625	1,653	1,610	1,646	-5.0	-0.30	38,200	7,445,121,536
[9264]	26/08/28	1,600	1,660	1,600	1,651	-64.0	-3.73	138,400	7,467,737,088
[9264]	26/08/27	1,765	1,765	1,710	1,715	-51.0	-2.89	120,900	7,757,219,328
[9264]	26/08/26	1,770	1,773	1,765	1,766	-4.0	-0.23	29,800	7,987,900,416
[9264]	26/08/25	1,770	1,779	1,766	1,770	+6.0	+0.34	27,000	8,005,992,960
[9264]	26/08/24	1,772	1,774	1,760	1,764	+6.0	+0.34	20,800	7,978,854,400
[9264]	26/08/21	1,769	1,773	1,756	1,758	-5.0	-0.28	15,500	7,951,715,328
[9264]	26/08/20	1,755	1,770	1,755	1,763	+9.0	+0.51	10,700	7,974,330,880
[9264]	26/08/19	1,761	1,780	1,750	1,754	-13.0	-0.74	21,800	7,933,622,784
[9264]	26/08/18	1,770	1,770	1,765	1,767	-1.0	-0.06	8,000	7,992,423,936
[9264]	26/08/17	1,766	1,770	1,765	1,768	+3	+0.17	15,900	-
[9264]	26/08/14	1,753	1,765	1,748	1,765	+15	+0.86	12,100	-
[9264]	26/08/13	1,760	1,761	1,746	1,750	0	0.00	10,400	-
[9264]	26/08/12	1,739	1,751	1,738	1,750	+13	+0.75	17,600	-
[9264]	26/08/10	1,740	1,745	1,732	1,737	+6	+0.35	12,100	-
[9264]	26/08/07	1,735	1,737	1,725	1,731	-3	-0.17	7,200	-
[9264]	26/08/06	1,737	1,738	1,722	1,734	+10	+0.58	7,300	-
[9264]	26/08/05	1,721	1,738	1,719	1,724	+5	+0.29	17,400	-
[9264]	26/08/04	1,736	1,736	1,719	1,719	+3	+0.17	13,100	-
[9264]	26/08/03	1,713	1,730	1,696	1,716	-17	-0.98	23,200	-
[9264]	26/07/31	1,713	1,733	1,695	1,733	+24	+1.40	11,500	-
[9264]	26/07/30	1,710	1,739	1,708	1,709	0	0.00	17,200	-
[9264]	26/07/29	1,710	1,712	1,685	1,709	-1	-0.06	12,700	-
[9264]	26/07/28	1,727	1,728	1,703	1,710	-10	-0.58	10,400	-
[9264]	26/07/27	1,727	1,727	1,699	1,720	+17	+1.00	4,400	-
[9264]	26/07/24	1,705	1,720	1,698	1,703	-3	-0.18	4,800	-
[9264]	26/07/23	1,708	1,737	1,701	1,706	-2	-0.12	7,400	-
[9264]	26/07/22	1,705	1,725	1,702	1,708	-1	-0.06	7,800	-
[9264]	26/07/21	1,676	1,709	1,676	1,709	+35	+2.09	9,000	-
[9264]	26/07/17	1,715	1,715	1,658	1,674	-49	-2.84	23,700	-
[9264]	26/07/16	1,711	1,731	1,710	1,723	+13	+0.76	9,700	-
[9264]	26/07/15	1,703	1,720	1,682	1,710	+5	+0.29	22,600	-
[9264]	26/07/14	1,700	1,720	1,700	1,705	+3	+0.18	12,000	-
[9264]	26/07/13	1,711	1,730	1,697	1,702	-13	-0.76	8,900	-
[9264]	26/07/10	1,703	1,730	1,703	1,715	+12	+0.70	6,100	-
[9264]	26/07/09	1,715	1,718	1,702	1,703	-12	-0.70	6,200	-
[9264]	26/07/08	1,706	1,727	1,702	1,715	-1	-0.06	5,800	-
[9264]	26/07/07	1,741	1,741	1,710	1,716	-4	-0.23	7,000	-
[9264]	26/07/06	1,748	1,748	1,720	1,720	-6	-0.35	11,400	-
[9264]	26/07/03	1,719	1,745	1,715	1,726	+25	+1.47	13,300	-
[9264]	26/07/02	1,675	1,710	1,675	1,701	+15	+0.89	7,900	-
[9264]	26/07/01	1,714	1,730	1,680	1,686	-1	-0.06	16,100	-
[9264]	26/06/30	1,710	1,710	1,680	1,687	-27	-1.58	8,400	-
[9264]	26/06/29	1,665	1,723	1,661	1,714	+65	+3.94	38,100	-
[9264]	26/06/26	1,636	1,653	1,636	1,649	+13	+0.79	7,200	-
[9264]	26/06/25	1,618	1,640	1,618	1,636	+18	+1.11	3,000	-
[9264]	26/06/24	1,621	1,630	1,618	1,618	-2	-0.12	2,500	-
[9264]	26/06/23	1,619	1,641	1,619	1,620	+4	+0.25	7,700	-
[9264]	26/06/22	1,641	1,652	1,616	1,616	-24	-1.46	7,900	-
[9264]	26/06/19	1,687	1,687	1,639	1,640	-32	-1.91	9,300	-
[9264]	26/06/18	1,656	1,689	1,656	1,672	+27	+1.64	10,300	-
[9264]	26/06/17	1,627	1,661	1,627	1,645	+18	+1.11	3,300	-
[9264]	26/06/16	1,624	1,644	1,615	1,627	+16	+0.99	6,600	-
[9264]	26/06/15	1,609	1,621	1,592	1,611	+18	+1.13	9,200	-
[9264]	26/06/12	1,606	1,606	1,593	1,593	+7	+0.44	2,700	-
[9264]	26/06/11	1,588	1,606	1,586	1,586	-9	-0.56	7,300	-
[9264]	26/06/10	1,604	1,604	1,595	1,595	0	0.00	3,900	-
[9264]	26/06/09	1,623	1,623	1,594	1,595	+1	+0.06	5,900	-
[9264]	26/06/08	1,613	1,634	1,586	1,594	-54	-3.28	14,700	-
[9264]	26/06/05	1,597	1,690	1,597	1,648	+64	+4.04	18,200	-
[9264]	26/06/04	1,594	1,655	1,584	1,584	-10	-0.63	10,900	-
[9264]	26/06/03	1,591	1,605	1,586	1,594	+9	+0.57	7,100	-
[9264]	26/06/02	1,613	1,613	1,583	1,585	-13	-0.81	12,300	-
[9264]	26/06/01	1,627	1,627	1,589	1,598	-29	-1.78	23,100	-
[9264]	26/05/29	1,605	1,627	1,605	1,627	+22	+1.37	4,100	-
[9264]	26/05/28	1,600	1,613	1,600	1,605	+5	+0.31	5,400	-
[9264]	26/05/27	1,612	1,614	1,596	1,600	-12	-0.74	11,400	-
[9264]	26/05/26	1,610	1,621	1,603	1,612	+3	+0.19	7,000	-
[9264]	26/05/25	1,623	1,637	1,609	1,609	-16	-0.98	16,200	-
[9264]	26/05/22	1,624	1,642	1,622	1,625	0	+0.00	6,900	-
[9264]	26/05/21	1,634	1,634	1,616	1,625	+10.0	+0.62	6,700	-
[9264]	26/05/20	1,650	1,650	1,611	1,615	-35.0	-2.12	22,500	-
[9264]	26/05/19	1,659	1,665	1,650	1,650	-9.0	-0.54	6,400	-
[9264]	26/05/18	1,672	1,676	1,657	1,659	-18.0	-1.07	12,800	-
[9264]	26/05/15	1,696	1,697	1,674	1,677	-5.0	-0.30	11,800	-
[9264]	26/05/14	1,700	1,703	1,682	1,682	-31.0	-1.81	7,400	-
[9264]	26/05/13	1,692	1,713	1,690	1,713	+31.0	+1.84	5,200	-
[9264]	26/05/12	1,706	1,706	1,682	1,682	-20.0	-1.18	5,600	-
[9264]	26/05/11	1,710	1,718	1,702	1,702	-17.0	-0.99	3,900	-
[9264]	26/05/08	1,682	1,729	1,682	1,719	+26.0	+1.54	6,400	-
[9264]	26/05/07	1,683	1,699	1,683	1,693	+13.0	+0.77	4,400	-
[9264]	26/05/01	1,680	1,710	1,670	1,680	0	+0.00	7,900	-
[9264]	26/04/30	1,697	1,697	1,680	1,680	-7.0	-0.41	5,200	-
[9264]	26/04/28	1,682	1,696	1,678	1,687	+6.0	+0.36	7,000	-
[9264]	26/04/27	1,670	1,687	1,654	1,681	+11	+0.66	11,900	-
[9264]	26/04/24	1,673	1,683	1,660	1,670	-9	-0.54	9,100	-
[9264]	26/04/23	1,709	1,709	1,671	1,679	-30	-1.76	7,800	-
[9264]	26/04/22	1,705	1,734	1,690	1,709	+33	+1.97	15,300	-
[9264]	26/04/21	1,699	1,711	1,676	1,676	-23	-1.35	6,400	-
[9264]	26/04/20	1,688	1,699	1,678	1,699	+11	+0.65	10,400	-
[9264]	26/04/17	1,682	1,697	1,674	1,688	-1	-0.06	14,800	-
[9264]	26/04/16	1,666	1,713	1,663	1,689	+28	+1.69	31,000	-
[9264]	26/04/15	1,667	1,667	1,638	1,661	-6	-0.36	25,400	-
[9264]	26/04/14	1,633	1,690	1,633	1,667	-79	-4.52	97,300	-
[9264]	26/04/13	1,743	1,749	1,706	1,746	+19	+1.10	24,500	-
[9264]	26/04/10	1,716	1,744	1,716	1,727	+12	+0.70	4,600	-
[9264]	26/04/09	1,741	1,742	1,715	1,715	-25	-1.44	9,400	-
[9264]	26/04/08	1,750	1,759	1,740	1,740	+15	+0.87	16,700	-
[9264]	26/04/07	1,689	1,725	1,689	1,725	+27	+1.59	17,400	-
[9264]	26/04/06	1,687	1,729	1,677	1,698	+35	+2.10	7,800	-
[9264]	26/04/03	1,691	1,695	1,663	1,663	-4	-0.24	6,900	-
[9264]	26/04/02	1,704	1,710	1,659	1,667	-31	-1.83	11,000	-
[9264]	26/04/01	1,675	1,698	1,657	1,698	+56	+3.41	8,100	-
[9264]	26/03/31	1,649	1,658	1,641	1,642	-9	-0.55	7,300	-
[9264]	26/03/30	1,683	1,683	1,637	1,651	-45	-2.65	14,300	-
[9264]	26/03/27	1,676	1,702	1,676	1,696	+17	+1.01	7,000	-
[9264]	26/03/26	1,716	1,716	1,676	1,679	-28	-1.64	7,700	-
[9264]	26/03/25	1,656	1,710	1,656	1,707	+54	+3.27	10,700	-
[9264]	26/03/24	1,660	1,677	1,653	1,653	+32	+1.97	10,900	-
[9264]	26/03/23	1,637	1,671	1,620	1,621	-64	-3.80	21,500	-
[9264]	26/03/19	1,684	1,709	1,684	1,685	-32	-1.86	12,000	-
[9264]	26/03/18	1,691	1,720	1,691	1,717	+36	+2.14	7,200	-
[9264]	26/03/17	1,724	1,725	1,681	1,681	-21	-1.23	6,400	-
[9264]	26/03/16	1,701	1,714	1,690	1,702	-24	-1.39	9,400	-
[9264]	26/03/13	1,684	1,726	1,684	1,726	+21	+1.23	8,500	-
[9264]	26/03/12	1,713	1,722	1,705	1,705	-24	-1.39	10,300	-
[9264]	26/03/11	1,728	1,745	1,723	1,729	+1	+0.06	14,400	-
[9264]	26/03/10	1,708	1,733	1,700	1,728	+50	+2.98	13,000	-
[9264]	26/03/09	1,632	1,678	1,626	1,678	-25	-1.47	37,100	-
[9264]	26/03/06	1,682	1,726	1,681	1,703	-15	-0.87	16,300	-
[9264]	26/03/05	1,704	1,740	1,700	1,718	+94	+5.79	26,100	-
[9264]	26/03/04	1,630	1,662	1,595	1,624	-49	-2.93	38,300	-
[9264]	26/03/03	1,726	1,726	1,673	1,673	-53	-3.07	41,300	-
[9264]	26/03/02	1,746	1,746	1,710	1,726	-47	-2.65	28,100	-
[9264]	26/02/27	1,750	1,782	1,750	1,773	+41	+2.37	19,800	-
[9264]	26/02/26	1,765	1,768	1,732	1,732	-24	-1.37	9,200	-
[9264]	26/02/25	1,731	1,757	1,730	1,756	+22	+1.27	18,700	-
[9264]	26/02/24	1,740	1,752	1,725	1,734	+13	+0.76	16,800	-
[9264]	26/02/20	1,748	1,748	1,720	1,721	-38	-2.16	18,800	-
[9264]	26/02/19	1,748	1,769	1,735	1,759	+9	+0.51	10,700	-
[9264]	26/02/18	1,741	1,769	1,741	1,750	+14	+0.81	9,000	-
[9264]	26/02/17	1,747	1,750	1,729	1,736	-17	-0.97	9,100	-
[9264]	26/02/16	1,757	1,758	1,740	1,753	+12	+0.69	11,600	-
[9264]	26/02/13	1,780	1,780	1,741	1,741	-40	-2.25	12,100	-
[9264]	26/02/12	1,772	1,793	1,771	1,781	+3	+0.17	18,100	-
[9264]	26/02/10	1,747	1,781	1,747	1,778	+33	+1.89	15,200	-
[9264]	26/02/09	1,771	1,771	1,735	1,745	+4	+0.23	20,100	-
[9264]	26/02/06	1,748	1,750	1,721	1,741	-7	-0.40	11,400	-
[9264]	26/02/05	1,763	1,767	1,748	1,748	-7	-0.40	8,400	-
[9264]	26/02/04	1,752	1,765	1,741	1,755	+3	+0.17	9,700	-
[9264]	26/02/03	1,730	1,752	1,721	1,752	+40	+2.34	14,900	-
[9264]	26/02/02	1,726	1,756	1,712	1,712	-23	-1.33	20,300	-
[9264]	26/01/30	1,731	1,737	1,715	1,735	+12	+0.70	9,000	-
[9264]	26/01/29	1,732	1,734	1,710	1,723	-23	-1.32	19,400	-
[9264]	26/01/28	1,763	1,763	1,724	1,746	-22	-1.24	26,700	-
[9264]	26/01/27	1,760	1,768	1,738	1,768	+10	+0.57	18,800	-
[9264]	26/01/26	1,786	1,786	1,757	1,758	-48	-2.66	22,300	-
[9264]	26/01/23	1,785	1,832	1,785	1,806	+36	+2.03	45,700	-
[9264]	26/01/22	1,799	1,799	1,770	1,770	-20	-1.12	9,100	-
[9264]	26/01/21	1,794	1,796	1,757	1,790	-5	-0.28	21,800	-
[9264]	26/01/20	1,817	1,817	1,774	1,795	-14	-0.77	15,000	-
[9264]	26/01/19	1,790	1,810	1,782	1,809	+6	+0.33	21,400	-
[9264]	26/01/16	1,805	1,805	1,760	1,803	+1	+0.06	16,800	-
[9264]	26/01/15	1,772	1,803	1,740	1,802	-29	-1.58	72,200	-
[9264]	26/01/14	1,840	1,849	1,803	1,831	+11	+0.60	52,100	-
[9264]	26/01/13	1,825	1,842	1,802	1,820	+2	+0.11	36,700	-
[9264]	26/01/09	1,830	1,830	1,806	1,818	-2	-0.11	22,200	-
[9264]	26/01/08	1,800	1,830	1,800	1,820	+20	+1.11	22,400	-
[9264]	26/01/07	1,785	1,806	1,775	1,800	+8	+0.45	14,800	-
[9264]	26/01/06	1,780	1,806	1,780	1,792	+12	+0.67	23,300	-
[9264]	26/01/05	1,780	1,781	1,762	1,780	+12	+0.68	11,000	-
[9264]	25/12/30	1,770	1,781	1,760	1,768	-2	-0.11	12,300	-
[9264]	25/12/29	1,744	1,770	1,722	1,770	+49	+2.85	14,100	-
[9264]	25/12/26	1,750	1,759	1,721	1,721	-29	-1.66	24,100	-
[9264]	25/12/25	1,757	1,777	1,740	1,750	+6	+0.34	17,700	-
[9264]	25/12/24	1,760	1,760	1,744	1,744	-14	-0.80	11,400	-
[9264]	25/12/23	1,750	1,777	1,742	1,758	+13	+0.74	16,100	-
[9264]	25/12/22	1,755	1,760	1,742	1,745	-8	-0.46	15,700	-
[9264]	25/12/19	1,770	1,770	1,745	1,753	-19	-1.07	10,800	-
[9264]	25/12/18	1,730	1,772	1,717	1,772	+51	+2.96	21,700	-
[9264]	25/12/17	1,745	1,745	1,708	1,721	-24	-1.38	25,300	-
[9264]	25/12/16	1,785	1,785	1,744	1,745	-32	-1.80	19,500	-
[9264]	25/12/15	1,752	1,777	1,742	1,777	+6	+0.34	14,700	-
[9264]	25/12/12	1,715	1,771	1,715	1,771	+67	+3.93	48,500	-
[9264]	25/12/11	1,702	1,708	1,684	1,704	+8	+0.47	14,000	-
[9264]	25/12/10	1,725	1,725	1,696	1,696	-11	-0.64	14,000	-
[9264]	25/12/09	1,733	1,733	1,698	1,707	-11	-0.64	13,200	-
[9264]	25/12/08	1,723	1,738	1,696	1,718	+17	+1.00	20,400	-
[9264]	25/12/05	1,735	1,745	1,698	1,701	-37	-2.13	19,300	-
[9264]	25/12/04	1,724	1,754	1,724	1,738	+54	+3.21	73,300	-
[9264]	25/12/03	1,668	1,684	1,645	1,684	+29	+1.75	18,300	-
[9264]	25/12/02	1,693	1,693	1,646	1,655	-38	-2.24	24,500	-
[9264]	25/12/01	1,721	1,721	1,666	1,693	-16	-0.94	21,700	-
[9264]	25/11/28	1,679	1,709	1,668	1,709	+41	+2.46	21,300	-
[9264]	25/11/27	1,641	1,668	1,637	1,668	+32	+1.96	17,500	-
[9264]	25/11/26	1,636	1,645	1,631	1,636	+17	+1.05	10,100	-
[9264]	25/11/25	1,644	1,644	1,619	1,619	-11	-0.67	22,200	-
[9264]	25/11/21	1,634	1,647	1,625	1,630	-9	-0.55	10,000	-
[9264]	25/11/20	1,648	1,650	1,637	1,639	+14	+0.86	18,300	-
[9264]	25/11/19	1,624	1,634	1,615	1,625	-1	-0.06	27,800	-
[9264]	25/11/18	1,624	1,645	1,624	1,626	-9	-0.55	14,100	-
[9264]	25/11/17	1,650	1,650	1,629	1,635	-16	-0.97	23,800	-
[9264]	25/11/14	1,647	1,655	1,640	1,651	-20	-1.20	23,600	-
[9264]	25/11/13	1,694	1,695	1,671	1,671	-18	-1.07	16,900	-
[9264]	25/11/12	1,661	1,696	1,657	1,689	+30	+1.81	23,000	-
[9264]	25/11/11	1,653	1,660	1,644	1,659	+7	+0.42	21,000	-
[9264]	25/11/10	1,653	1,670	1,649	1,652	-3	-0.18	18,400	-
[9264]	25/11/07	1,653	1,670	1,650	1,655	-13	-0.78	14,600	-
[9264]	25/11/06	1,689	1,698	1,668	1,668	-7	-0.42	12,800	-
[9264]	25/11/05	1,690	1,690	1,634	1,675	-16	-0.95	32,700	-
[9264]	25/11/04	1,717	1,732	1,691	1,691	-39	-2.25	17,900	-
[9264]	25/10/31	1,725	1,740	1,701	1,730	+30	+1.76	26,900	-
[9264]	25/10/30	1,697	1,715	1,693	1,700	-5	-0.29	15,600	-
[9264]	25/10/29	1,712	1,721	1,692	1,705	-12	-0.70	42,000	-
[9264]	25/10/28	1,804	1,804	1,717	1,717	-82	-4.56	57,400	-
[9264]	25/10/27	1,820	1,855	1,796	1,799	+19	+1.07	100,700	-
[9264]	25/10/24	1,767	1,789	1,738	1,780	+13	+0.74	40,800	-
[9264]	25/10/23	1,722	1,768	1,721	1,767	+46	+2.67	45,700	-
[9264]	25/10/22	1,720	1,724	1,703	1,721	+6	+0.35	13,600	-
[9264]	25/10/21	1,720	1,721	1,690	1,715	-2	-0.12	25,900	-
[9264]	25/10/20	1,709	1,717	1,672	1,717	+12	+0.70	44,200	-
[9264]	25/10/17	1,741	1,756	1,674	1,705	-42	-2.40	47,400	-
[9264]	25/10/16	1,690	1,747	1,673	1,747	+70	+4.17	137,900	-
[9264]	25/10/15	1,648	1,677	1,632	1,677	+45	+2.76	67,100	-
[9264]	25/10/14	1,587	1,641	1,585	1,632	+17	+1.05	43,500	-
[9264]	25/10/10	1,665	1,665	1,600	1,615	-56	-3.35	37,700	-
[9264]	25/10/09	1,671	1,685	1,653	1,671	+8	+0.48	36,400	-
[9264]	25/10/08	1,686	1,694	1,663	1,663	-23	-1.36	17,500	-
[9264]	25/10/07	1,669	1,688	1,664	1,686	+5	+0.30	33,400	-
[9264]	25/10/06	1,709	1,713	1,674	1,681	+29	+1.76	32,000	-
[9264]	25/10/03	1,651	1,662	1,640	1,652	-13	-0.78	17,700	-
[9264]	25/10/02	1,643	1,665	1,626	1,665	+22	+1.34	38,300	-
[9264]	25/10/01	1,725	1,725	1,643	1,643	-75	-4.37	39,600	-
[9264]	25/09/30	1,713	1,724	1,704	1,718	-2	-0.12	17,800	-
[9264]	25/09/29	1,722	1,735	1,699	1,720	+13	+0.76	25,900	-
[9264]	25/09/26	1,690	1,715	1,690	1,707	+26	+1.55	23,700	-
[9264]	25/09/25	1,682	1,694	1,681	1,681	+1	+0.06	8,100	-
[9264]	25/09/24	1,700	1,700	1,675	1,680	-16	-0.94	19,500	-
[9264]	25/09/22	1,696	1,709	1,693	1,696	0	0.00	14,700	-
[9264]	25/09/19	1,700	1,705	1,680	1,696	-1	-0.06	28,100	-
[9264]	25/09/18	1,676	1,697	1,673	1,697	+17	+1.01	18,200	-
[9264]	25/09/17	1,707	1,707	1,673	1,680	-27	-1.58	25,100	-
[9264]	25/09/16	1,695	1,714	1,695	1,707	+4	+0.23	12,500	-
[9264]	25/09/12	1,684	1,705	1,684	1,703	+19	+1.13	19,100	-
[9264]	25/09/11	1,692	1,704	1,682	1,684	-8	-0.47	14,800	-
[9264]	25/09/10	1,696	1,703	1,679	1,692	-4	-0.24	18,600	-
[9264]	25/09/09	1,691	1,709	1,684	1,696	+11	+0.65	48,600	-
[9264]	25/09/08	1,704	1,705	1,673	1,685	-7	-0.41	28,400	-
[9264]	25/09/05	1,704	1,704	1,675	1,692	+9	+0.53	20,900	-