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
[9304]	26/10/29	2,025	2,025	2,000	2,009	-16	-0.790123	256,500	109,842,948,096
[9304]	26/10/28	2,076	2,080	2,019	2,025	-37	-1.794374	86,200	110,717,755,392
[9304]	26/10/27	2,069	2,083	2,055	2,062	-5	-0.241896	91,000	112,740,745,216
[9304]	26/10/26	2,034	2,069	2,018	2,067	+33	+1.622419	113,300	113,014,128,640
[9304]	26/10/23	1,999	2,034	1,980	2,034	+43	+2.159719	154,200	111,209,840,640
[9304]	26/10/22	1,999	2,010	1,981	1,991	0	0	96,700	108,858,793,984
[9304]	26/10/21	2,010	2,014	1,985	1,991	-9	-0.45	108,800	108,858,793,984
[9304]	26/10/20	2,080	2,080	1,998	2,000	-80	-3.846154	115,700	109,350,871,040
[9304]	26/10/19	2,064	2,096	2,051	2,080	+16	+0.775194	80,800	113,724,907,520
[9304]	26/10/16	2,049	2,066	2,032	2,064	+39	+1.925926	109,400	112,850,100,224
[9304]	26/10/15	2,013	2,035	1,988	2,025	+1	+0.049407	215,000	110,717,755,392
[9304]	26/10/14	2,064	2,064	2,004	2,024	-21	-1.026895	102,100	110,663,081,984
[9304]	26/10/13	2,027	2,063	2,021	2,045	+30	+1.488834	135,300	111,811,264,512
[9304]	26/10/09	1,984	2,021	1,978	2,015	+27	+1.358149	186,100	110,205,665,280
[9304]	26/10/08	2,005	2,018	1,937	1,988	-101	-4.834849	467,700	108,728,958,976
[9304]	26/10/07	2,129	2,147	2,089	2,089	-59	-2.746741	137,600	114,252,914,688
[9304]	26/10/06	2,152	2,161	2,127	2,148	+10	+0.467727	91,000	117,479,784,448
[9304]	26/10/05	2,138	2,160	2,115	2,138	+12	+0.56444	141,100	116,932,853,760
[9304]	26/10/02	2,083	2,143	2,060	2,126	+15	+0.710564	149,100	116,276,543,488
[9304]	26/10/01	2,210	2,210	2,107	2,111	-86	-3.914429	208,500	115,456,155,648
[9304]	26/09/30	2,186	2,212	2,149	2,197	+49	+2.281192	182,000	120,159,723,520
[9304]	26/09/29	2,180	2,200	2,139	2,148	-88	-3.935599	153,400	117,479,784,448
[9304]	26/09/28	2,241	2,268	2,221	2,236	-23	-1.01815	194,000	122,292,731,904
[9304]	26/09/25	2,148	2,259	2,146	2,259	+115	+5.363806	237,300	123,550,662,656
[9304]	26/09/24	2,102	2,149	2,080	2,144	+38	+1.804368	134,800	117,261,008,896
[9304]	26/09/18	2,161	2,165	2,106	2,106	-49	-2.273782	274,900	115,182,690,304
[9304]	26/09/17	2,127	2,155	2,110	2,155	+33	+1.555137	168,300	117,862,629,376
[9304]	26/09/16	2,128	2,139	2,102	2,122	+25	+1.192179	87,100	116,057,776,128
[9304]	26/09/15	2,116	2,122	2,094	2,097	-19	-0.897921	95,900	114,690,457,600
[9304]	26/09/14	2,089	2,120	2,081	2,116	+35	+1.681884	107,900	115,729,620,992
[9304]	26/09/11	2,041	2,089	2,028	2,081	+1	+0.048077	99,600	113,815,371,776
[9304]	26/09/10	2,040	2,089	2,034	2,080	+35	+1.711491	143,000	115,269,722,112
[9304]	26/09/09	2,020	2,064	2,013	2,045	+5	+0.245098	98,100	113,330,085,888
[9304]	26/09/08	2,009	2,052	1,998	2,040	+14	+0.691017	115,400	113,052,999,680
[9304]	26/09/07	2,045	2,053	1,992	2,026	-16	-0.783546	256,600	112,277,143,552
[9304]	26/09/04	2,083	2,083	2,035	2,042	-24	-1.161665	139,200	113,163,837,440
[9304]	26/09/03	2,068	2,089	2,027	2,066	0	0	157,200	114,493,865,984
[9304]	26/09/02	2,118	2,118	2,053	2,066	-67	-3.141116	220,100	114,493,865,984
[9304]	26/09/01	2,095	2,144	2,062	2,133	+41	+1.959847	222,100	118,206,881,792
[9304]	26/08/31	2,179	2,179	2,061	2,092	-88	-4.036697	398,400	115,934,740,480
[9304]	26/08/28	2,141	2,184	2,119	2,180	+39	+1.821579	241,900	120,811,536,384
[9304]	26/08/27	2,087	2,159	2,084	2,141	+42	+2.000953	267,300	118,650,232,832
[9304]	26/08/26	2,078	2,112	2,071	2,099	+35	+1.695736	224,500	116,322,664,448
[9304]	26/08/25	2,023	2,082	2,020	2,064	+55	+2.73768	250,800	114,383,036,416
[9304]	26/08/24	1,991	2,021	1,991	2,009	+20	+1.00553	219,100	111,335,038,976
[9304]	26/08/21	1,990	2,016	1,981	1,989	-1	-0.050251	237,700	110,226,669,568
[9304]	26/08/20	1,990	2,025	1,967	1,990	-14	-0.698603	183,800	110,282,088,448
[9304]	26/08/19	2,020	2,036	1,980	2,004	-19	-0.939199	196,000	111,057,944,576
[9304]	26/08/18	1,970	2,033	1,966	2,023	+53	+2.690355	166,700	112,110,886,912
[9304]	26/08/17	1,978	2,037	1,964	1,970	-7	-0.354072	298,500	-
[9304]	26/08/14	1,953	2,017	1,941	1,977	+22	+1.12532	225,500	-
[9304]	26/08/13	1,891	1,969	1,887	1,955	+64	+3.384453	276,800	-
[9304]	26/08/12	1,886	1,956	1,871	1,891	+5	+0.265111	240,800	-
[9304]	26/08/10	1,900	1,963	1,862	1,886	-15	-0.789058	295,400	-
[9304]	26/08/07	1,910	1,926	1,855	1,901	+31	+1.657754	327,700	-
[9304]	26/08/06	1,909	1,921	1,866	1,870	-19	-1.005823	211,700	-
[9304]	26/08/05	1,870	1,901	1,856	1,889	+22	+1.178361	243,400	-
[9304]	26/08/04	1,836	1,874	1,819	1,867	+31	+1.688453	223,000	-
[9304]	26/08/03	1,810	1,836	1,773	1,836	+17	+0.934579	239,200	-
[9304]	26/07/31	1,820	1,853	1,785	1,819	+33	+1.847704	500,800	-
[9304]	26/07/30	1,690	1,791	1,662	1,786	+80	+4.689332	547,200	-
[9304]	26/07/29	1,725	1,727	1,670	1,706	-21	-1.215981	417,900	-
[9304]	26/07/28	1,798	1,800	1,724	1,727	-71	-3.948832	325,100	-
[9304]	26/07/27	1,809	1,817	1,775	1,798	-2	-0.111111	254,100	-
[9304]	26/07/24	1,825	1,835	1,792	1,800	-25	-1.369863	220,200	-
[9304]	26/07/23	1,830	1,838	1,789	1,825	-13	-0.707291	459,000	-
[9304]	26/07/22	2,119	2,119	1,837	1,838	-298	-13.951311	1,148,200	-
[9304]	26/07/21	1,995	2,144	1,981	2,136	+157	+7.9333	524,700	-
[9304]	26/07/17	2,038	2,065	1,936	1,979	-61	-2.990196	334,900	-
[9304]	26/07/16	2,041	2,081	2,020	2,040	-11	-0.536324	253,000	-
[9304]	26/07/15	1,991	2,063	1,970	2,051	+47	+2.345309	267,500	-
[9304]	26/07/14	2,000	2,047	1,996	2,004	+27	+1.365706	504,600	-
[9304]	26/07/13	1,894	1,987	1,893	1,977	+108	+5.778491	426,900	-
[9304]	26/07/10	1,865	1,906	1,856	1,869	+4	+0.214477	175,700	-
[9304]	26/07/09	1,848	1,879	1,835	1,865	+17	+0.919913	282,700	-
[9304]	26/07/08	1,813	1,940	1,811	1,848	+35	+1.930502	557,900	-
[9304]	26/07/07	1,864	1,882	1,777	1,813	-76	-4.023293	471,400	-
[9304]	26/07/06	1,778	1,914	1,778	1,889	+132	+7.512806	650,600	-
[9304]	26/07/03	1,739	1,819	1,736	1,757	+32	+1.855072	333,000	-
[9304]	26/07/02	1,637	1,736	1,632	1,725	+123	+7.677903	395,700	-
[9304]	26/07/01	1,587	1,649	1,585	1,602	+17	+1.072555	153,200	-
[9304]	26/06/30	1,593	1,599	1,576	1,585	-14	-0.875547	128,500	-
[9304]	26/06/29	1,599	1,601	1,557	1,599	+13	+0.819672	143,500	-
[9304]	26/06/26	1,571	1,608	1,571	1,586	+9	+0.570704	87,600	-
[9304]	26/06/25	1,600	1,606	1,562	1,577	-10	-0.63012	145,100	-
[9304]	26/06/24	1,619	1,627	1,570	1,587	-20	-1.244555	142,000	-
[9304]	26/06/23	1,573	1,627	1,573	1,607	+40	+2.552648	252,200	-
[9304]	26/06/22	1,544	1,572	1,525	1,567	+15	+0.966495	146,900	-
[9304]	26/06/19	1,520	1,553	1,512	1,552	+39	+2.57766	170,800	-
[9304]	26/06/18	1,481	1,521	1,480	1,513	+32	+2.160702	113,700	-
[9304]	26/06/17	1,462	1,492	1,462	1,481	+19	+1.29959	75,100	-
[9304]	26/06/16	1,481	1,481	1,447	1,462	-23	-1.548822	102,100	-
[9304]	26/06/15	1,507	1,515	1,483	1,485	-9	-0.60241	136,900	-
[9304]	26/06/12	1,456	1,497	1,455	1,494	+41	+2.821748	169,700	-
[9304]	26/06/11	1,442	1,456	1,421	1,453	+18	+1.254355	125,100	-
[9304]	26/06/10	1,446	1,470	1,435	1,435	-9	-0.623269	103,200	-
[9304]	26/06/09	1,435	1,459	1,435	1,444	+12	+0.837989	90,300	-
[9304]	26/06/08	1,422	1,440	1,415	1,432	+10	+0.703235	124,800	-
[9304]	26/06/05	1,405	1,424	1,405	1,422	+25	+1.789549	80,900	-
[9304]	26/06/04	1,410	1,418	1,395	1,397	-13	-0.921986	89,600	-
[9304]	26/06/03	1,392	1,417	1,380	1,410	+18	+1.293103	93,200	-
[9304]	26/06/02	1,398	1,403	1,378	1,392	-9	-0.642398	112,000	-
[9304]	26/06/01	1,412	1,412	1,398	1,401	-12	-0.849257	97,600	-
[9304]	26/05/29	1,410	1,429	1,407	1,413	+5	+0.355114	81,800	-
[9304]	26/05/28	1,408	1,416	1,398	1,408	0	0	95,000	-
[9304]	26/05/27	1,410	1,415	1,401	1,408	+2	+0.142248	103,900	-
[9304]	26/05/26	1,427	1,427	1,404	1,406	-18	-1.264045	91,500	-
[9304]	26/05/25	1,447	1,447	1,414	1,424	-10	-0.69735	125,100	-
[9304]	26/05/22	1,401	1,466	1,392	1,434	+33	+2.35546	232,700	-
[9304]	26/05/21	1,392	1,408	1,384	1,401	+17	+1.228324	86,700	-
[9304]	26/05/20	1,395	1,397	1,373	1,384	-8	-0.574713	120,600	-
[9304]	26/05/19	1,401	1,416	1,392	1,392	-10	-0.713267	97,200	-
[9304]	26/05/18	1,408	1,417	1,390	1,402	-20	-1.40647	125,600	-
[9304]	26/05/15	1,404	1,461	1,401	1,422	+19	+1.354241	197,800	-
[9304]	26/05/14	1,400	1,408	1,382	1,403	-3	-0.213371	189,300	-
[9304]	26/05/13	1,413	1,420	1,400	1,406	-14	-0.985915	151,600	-
[9304]	26/05/12	1,413	1,447	1,397	1,420	+26	+1.865136	237,600	-
[9304]	26/05/11	1,280	1,399	1,250	1,394	+118	+9.247649	477,400	-
[9304]	26/05/08	1,280	1,280	1,265	1,276	-4	-0.3125	69,200	-
[9304]	26/05/07	1,280	1,289	1,275	1,280	+11	+0.866824	56,200	-
[9304]	26/05/01	1,268	1,275	1,256	1,269	0	0	39,700	-
[9304]	26/04/30	1,270	1,275	1,251	1,269	-11	-0.859375	67,300	-
[9304]	26/04/28	1,263	1,280	1,263	1,280	+17	+1.346002	95,700	-
[9304]	26/04/27	1,276	1,276	1,256	1,263	-13	-1.018809	77,300	-
[9304]	26/04/24	1,306	1,306	1,274	1,276	-9	-0.700389	63,100	-
[9304]	26/04/23	1,301	1,302	1,280	1,285	-18	-1.381427	92,200	-
[9304]	26/04/22	1,324	1,327	1,303	1,303	-21	-1.586103	67,800	-
[9304]	26/04/21	1,326	1,330	1,323	1,324	-2	-0.15083	46,200	-
[9304]	26/04/20	1,336	1,337	1,321	1,326	-7	-0.525131	49,500	-
[9304]	26/04/17	1,342	1,349	1,329	1,333	-12	-0.892193	41,100	-
[9304]	26/04/16	1,349	1,356	1,341	1,345	0	0	51,400	-
[9304]	26/04/15	1,352	1,360	1,333	1,345	+3	+0.223547	86,500	-
[9304]	26/04/14	1,330	1,342	1,326	1,342	+14	+1.054217	60,300	-
[9304]	26/04/13	1,338	1,348	1,320	1,328	-5	-0.375094	65,900	-
[9304]	26/04/10	1,355	1,362	1,328	1,333	-19	-1.405325	79,800	-
[9304]	26/04/09	1,370	1,378	1,352	1,352	-13	-0.952381	62,400	-
[9304]	26/04/08	1,375	1,377	1,358	1,365	+12	+0.886918	80,400	-
[9304]	26/04/07	1,349	1,360	1,339	1,353	+4	+0.296516	53,000	-
[9304]	26/04/06	1,352	1,352	1,344	1,349	+6	+0.446761	52,200	-
[9304]	26/04/03	1,352	1,357	1,335	1,343	+1	+0.074516	51,000	-
[9304]	26/04/02	1,352	1,371	1,337	1,342	-4	-0.297177	88,600	-
[9304]	26/04/01	1,348	1,348	1,332	1,346	+27	+2.047005	97,700	-
[9304]	26/03/31	1,314	1,334	1,312	1,319	-2	-0.1514	83,500	-
[9304]	26/03/30	1,290	1,321	1,282	1,321	-30	-2.220577	164,600	-
[9304]	26/03/27	1,345	1,359	1,345	1,351	+8	+0.595681	107,200	-
[9304]	26/03/26	1,349	1,352	1,334	1,343	-6	-0.444774	88,800	-
[9304]	26/03/25	1,349	1,359	1,340	1,349	+28	+2.119606	91,900	-
[9304]	26/03/24	1,305	1,322	1,303	1,321	+37	+2.88162	75,800	-
[9304]	26/03/23	1,302	1,302	1,273	1,284	-27	-2.059497	184,500	-
[9304]	26/03/19	1,333	1,333	1,311	1,311	-29	-2.164179	208,100	-
[9304]	26/03/18	1,338	1,344	1,334	1,340	+21	+1.592115	51,800	-
[9304]	26/03/17	1,313	1,332	1,313	1,319	+6	+0.456969	75,300	-
[9304]	26/03/16	1,305	1,319	1,305	1,313	+3	+0.229008	62,900	-
[9304]	26/03/13	1,305	1,324	1,303	1,310	-12	-0.907716	110,800	-
[9304]	26/03/12	1,360	1,360	1,313	1,322	-46	-3.362573	190,700	-
[9304]	26/03/11	1,371	1,381	1,362	1,368	+12	+0.884956	68,900	-
[9304]	26/03/10	1,370	1,370	1,345	1,356	+16	+1.19403	77,600	-
[9304]	26/03/09	1,320	1,345	1,315	1,340	-38	-2.75762	178,700	-
[9304]	26/03/06	1,375	1,382	1,363	1,378	-19	-1.360057	74,800	-
[9304]	26/03/05	1,385	1,402	1,376	1,397	+42	+3.099631	110,300	-
[9304]	26/03/04	1,370	1,374	1,321	1,355	-21	-1.526163	227,700	-
[9304]	26/03/03	1,400	1,400	1,374	1,376	-25	-1.78444	105,200	-
[9304]	26/03/02	1,400	1,412	1,385	1,401	-15	-1.059322	99,400	-
[9304]	26/02/27	1,389	1,418	1,389	1,416	+30	+2.164502	61,800	-
[9304]	26/02/26	1,398	1,404	1,385	1,386	-16	-1.141227	96,300	-
[9304]	26/02/25	1,422	1,422	1,400	1,402	-4	-0.284495	97,800	-
[9304]	26/02/24	1,389	1,411	1,381	1,406	+17	+1.223902	80,200	-
[9304]	26/02/20	1,400	1,400	1,383	1,389	-15	-1.068376	67,400	-
[9304]	26/02/19	1,398	1,410	1,385	1,404	+8	+0.573066	65,400	-
[9304]	26/02/18	1,374	1,404	1,372	1,396	+35	+2.571639	60,100	-
[9304]	26/02/17	1,385	1,387	1,361	1,361	-13	-0.946143	74,100	-
[9304]	26/02/16	1,380	1,381	1,361	1,374	+2	+0.145773	72,900	-
[9304]	26/02/13	1,388	1,392	1,349	1,372	-21	-1.507538	96,500	-
[9304]	26/02/12	1,364	1,400	1,354	1,393	+25	+1.827485	123,100	-
[9304]	26/02/10	1,357	1,390	1,352	1,368	+11	+0.810612	130,900	-
[9304]	26/02/09	1,366	1,390	1,316	1,357	+21	+1.571856	173,000	-
[9304]	26/02/06	1,330	1,336	1,317	1,336	+7	+0.526712	90,800	-
[9304]	26/02/05	1,323	1,336	1,320	1,329	+18	+1.372998	67,900	-
[9304]	26/02/04	1,305	1,317	1,303	1,311	+9	+0.691244	54,800	-
[9304]	26/02/03	1,280	1,305	1,277	1,302	+27	+2.117647	83,300	-
[9304]	26/02/02	1,312	1,314	1,275	1,275	-23	-1.771957	114,200	-
[9304]	26/01/30	1,290	1,301	1,283	1,298	+6	+0.464396	70,100	-
[9304]	26/01/29	1,302	1,302	1,272	1,292	-9	-0.691776	133,800	-
[9304]	26/01/28	1,311	1,318	1,301	1,301	-17	-1.289833	82,600	-
[9304]	26/01/27	1,313	1,322	1,306	1,318	+2	+0.151976	73,800	-
[9304]	26/01/26	1,315	1,322	1,305	1,316	-7	-0.529101	121,500	-
[9304]	26/01/23	1,329	1,331	1,319	1,323	-1	-0.075529	77,400	-
[9304]	26/01/22	1,323	1,329	1,316	1,324	+4	+0.30303	93,300	-
[9304]	26/01/21	1,314	1,326	1,306	1,320	-6	-0.452489	136,300	-
[9304]	26/01/20	1,328	1,330	1,315	1,326	+1	+0.075472	85,200	-
[9304]	26/01/19	1,339	1,343	1,320	1,325	-13	-0.971599	86,000	-
[9304]	26/01/16	1,325	1,338	1,314	1,338	+18	+1.363636	96,000	-
[9304]	26/01/15	1,320	1,331	1,317	1,320	+4	+0.303951	75,700	-
[9304]	26/01/14	1,321	1,330	1,306	1,316	-6	-0.453858	91,900	-
[9304]	26/01/13	1,335	1,339	1,314	1,322	+11	+0.839054	86,700	-
[9304]	26/01/09	1,312	1,322	1,311	1,311	+1	+0.076336	48,000	-
[9304]	26/01/08	1,307	1,323	1,304	1,310	+3	+0.229533	81,400	-
[9304]	26/01/07	1,300	1,318	1,295	1,307	-6	-0.456969	95,900	-
[9304]	26/01/06	1,296	1,319	1,291	1,313	+28	+2.178988	104,700	-
[9304]	26/01/05	1,276	1,293	1,272	1,285	+10	+0.784314	93,100	-
[9304]	25/12/30	1,285	1,288	1,275	1,275	-9	-0.700935	64,600	-
[9304]	25/12/29	1,285	1,287	1,274	1,284	+6	+0.469484	76,500	-
[9304]	25/12/26	1,274	1,280	1,269	1,278	+8	+0.629921	57,600	-
[9304]	25/12/25	1,281	1,281	1,264	1,270	+6	+0.474684	72,700	-
[9304]	25/12/24	1,262	1,276	1,258	1,264	-2	-0.157978	58,800	-
[9304]	25/12/23	1,248	1,268	1,245	1,266	+17	+1.361089	54,900	-
[9304]	25/12/22	1,268	1,269	1,240	1,249	-9	-0.715421	130,700	-
[9304]	25/12/19	1,265	1,267	1,248	1,258	+9	+0.720576	150,200	-
[9304]	25/12/18	1,195	1,266	1,193	1,249	+53	+4.431438	207,500	-
[9304]	25/12/17	1,200	1,201	1,182	1,196	-1	-0.083542	40,300	-
[9304]	25/12/16	1,237	1,237	1,192	1,197	-37	-2.998379	78,800	-
[9304]	25/12/15	1,200	1,234	1,200	1,234	+34	+2.833333	82,600	-
[9304]	25/12/12	1,194	1,208	1,189	1,200	+24	+2.040816	92,800	-
[9304]	25/12/11	1,194	1,199	1,176	1,176	-15	-1.259446	67,800	-
[9304]	25/12/10	1,175	1,199	1,171	1,191	+24	+2.056555	92,300	-
[9304]	25/12/09	1,195	1,195	1,165	1,167	-24	-2.015113	76,600	-
[9304]	25/12/08	1,192	1,192	1,175	1,191	+16	+1.361702	86,400	-
[9304]	25/12/05	1,175	1,183	1,170	1,175	0	0	56,800	-
[9304]	25/12/04	1,180	1,180	1,170	1,175	+6	+0.513259	49,800	-
[9304]	25/12/03	1,154	1,178	1,150	1,169	+15	+1.299827	70,900	-
[9304]	25/12/02	1,171	1,171	1,149	1,154	-14	-1.19863	63,800	-
[9304]	25/12/01	1,197	1,199	1,163	1,168	-16	-1.351351	129,300	-
[9304]	25/11/28	1,166	1,191	1,160	1,184	+18	+1.543739	78,200	-
[9304]	25/11/27	1,151	1,166	1,149	1,166	+11	+0.952381	86,500	-
[9304]	25/11/26	1,150	1,155	1,143	1,155	+16	+1.404741	50,400	-
[9304]	25/11/25	1,170	1,170	1,132	1,139	-23	-1.979346	69,400	-
[9304]	25/11/21	1,126	1,162	1,121	1,162	+36	+3.197158	96,300	-
[9304]	25/11/20	1,137	1,137	1,122	1,126	+6	+0.535714	59,900	-
[9304]	25/11/19	1,115	1,125	1,113	1,120	+7	+0.628931	42,700	-
[9304]	25/11/18	1,125	1,129	1,108	1,113	-15	-1.329787	64,500	-
[9304]	25/11/17	1,116	1,139	1,112	1,128	+5	+0.445236	64,900	-
[9304]	25/11/14	1,129	1,134	1,119	1,123	-4	-0.354925	59,400	-
[9304]	25/11/13	1,126	1,137	1,126	1,127	+6	+0.535236	57,100	-
[9304]	25/11/12	1,110	1,133	1,110	1,121	+17	+1.539855	82,000	-
[9304]	25/11/11	1,117	1,119	1,101	1,104	-12	-1.075269	81,200	-
[9304]	25/11/10	1,122	1,128	1,108	1,116	+15	+1.362398	131,400	-
[9304]	25/11/07	1,081	1,107	1,070	1,101	+20	+1.850139	136,000	-
[9304]	25/11/06	1,087	1,092	1,080	1,081	-5	-0.460405	65,800	-
[9304]	25/11/05	1,099	1,106	1,070	1,086	-16	-1.451906	111,800	-
[9304]	25/11/04	1,106	1,107	1,093	1,102	-5	-0.451671	134,800	-
[9304]	25/10/31	1,115	1,115	1,099	1,107	-3	-0.27027	57,900	-
[9304]	25/10/30	1,096	1,110	1,095	1,110	+11	+1.00091	385,700	-
[9304]	25/10/29	1,114	1,117	1,096	1,099	-8	-0.722674	143,500	-
[9304]	25/10/28	1,135	1,136	1,107	1,107	-42	-3.655352	153,900	-
[9304]	25/10/27	1,141	1,152	1,137	1,149	+16	+1.41218	78,300	-
[9304]	25/10/24	1,138	1,140	1,128	1,133	-5	-0.439367	59,600	-
[9304]	25/10/23	1,134	1,156	1,133	1,138	-6	-0.524476	69,500	-
[9304]	25/10/22	1,130	1,149	1,128	1,144	+16	+1.41844	108,200	-
[9304]	25/10/21	1,130	1,137	1,122	1,128	-7	-0.61674	66,400	-
[9304]	25/10/20	1,135	1,137	1,123	1,135	+20	+1.793722	78,100	-
[9304]	25/10/17	1,110	1,116	1,106	1,115	-2	-0.179051	68,900	-
[9304]	25/10/16	1,125	1,128	1,112	1,117	-8	-0.711111	69,200	-
[9304]	25/10/15	1,119	1,131	1,118	1,125	+7	+0.626118	70,100	-
[9304]	25/10/14	1,108	1,121	1,100	1,118	-4	-0.356506	139,600	-
[9304]	25/10/10	1,115	1,124	1,112	1,122	-5	-0.443656	149,800	-
[9304]	25/10/09	1,149	1,160	1,120	1,127	-20	-1.743679	153,400	-
[9304]	25/10/08	1,165	1,173	1,145	1,147	-24	-2.04953	166,000	-
[9304]	25/10/07	1,149	1,172	1,139	1,171	-4	-0.340426	140,100	-
[9304]	25/10/06	1,141	1,179	1,138	1,175	+52	+4.630454	190,000	-
[9304]	25/10/03	1,135	1,148	1,120	1,123	-12	-1.057269	102,900	-
[9304]	25/10/02	1,140	1,141	1,115	1,135	-7	-0.61296	109,300	-
[9304]	25/10/01	1,141	1,145	1,123	1,142	-16	-1.381693	182,200	-
[9304]	25/09/30	1,135	1,158	1,120	1,158	+21	+1.846966	176,000	-
[9304]	25/09/29	1,140	1,145	1,099	1,137	-3	-0.263158	184,200	-
[9304]	25/09/26	1,128	1,140	1,125	1,140	+20	+1.785714	139,200	-
[9304]	25/09/25	1,125	1,132	1,118	1,120	+2	+0.178891	109,600	-
[9304]	25/09/24	1,125	1,127	1,117	1,118	-7	-0.622222	126,800	-
[9304]	25/09/22	1,140	1,140	1,125	1,125	-10	-0.881057	133,200	-
[9304]	25/09/19	1,163	1,163	1,135	1,135	-23	-1.986183	269,600	-
[9304]	25/09/18	1,162	1,162	1,142	1,158	+3	+0.25974	98,000	-
[9304]	25/09/17	1,180	1,180	1,152	1,155	-17	-1.450512	107,600	-
[9304]	25/09/16	1,158	1,175	1,153	1,172	+20	+1.736111	118,400	-
[9304]	25/09/12	1,167	1,167	1,148	1,152	-9	-0.775194	112,800	-
[9304]	25/09/11	1,170	1,170	1,150	1,161	+9	+0.78125	92,000	-
[9304]	25/09/10	1,170	1,175	1,150	1,152	-5	-0.432152	88,000	-
[9304]	25/09/09	1,155	1,163	1,140	1,157	+12	+1.048035	102,400	-
[9304]	25/09/08	1,128	1,145	1,127	1,145	+18	+1.597161	90,800	-
[9304]	25/09/05	1,127	1,131	1,117	1,127	-4	-0.353669	70,000	-