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
[9310]	26/10/29	1,370	1,415	1,358	1,415	+44.0	+3.21	172,100	85,679,669,248
[9310]	26/10/28	1,399	1,405	1,371	1,371	-24.0	-1.72	55,200	83,015,426,048
[9310]	26/10/27	1,392	1,408	1,384	1,395	0	+0.00	42,600	84,468,654,080
[9310]	26/10/26	1,384	1,398	1,376	1,395	+17.0	+1.23	50,400	84,468,654,080
[9310]	26/10/23	1,407	1,407	1,364	1,378	-15.0	-1.08	68,500	83,439,280,128
[9310]	26/10/22	1,396	1,405	1,393	1,393	+3.0	+0.22	47,600	84,347,551,744
[9310]	26/10/21	1,388	1,395	1,365	1,390	+17.0	+1.24	62,900	84,165,894,144
[9310]	26/10/20	1,399	1,409	1,366	1,373	-36.0	-2.56	91,700	83,136,528,384
[9310]	26/10/19	1,438	1,438	1,399	1,409	-21.0	-1.47	80,400	85,316,362,240
[9310]	26/10/16	1,413	1,430	1,397	1,430	+33.0	+2.36	100,200	86,587,932,672
[9310]	26/10/15	1,400	1,414	1,388	1,397	-3.0	-0.21	135,200	84,589,756,416
[9310]	26/10/14	1,406	1,418	1,389	1,400	-4.0	-0.28	105,100	84,771,405,824
[9310]	26/10/13	1,388	1,412	1,388	1,404	+28.0	+2.03	91,900	85,013,610,496
[9310]	26/10/09	1,366	1,378	1,360	1,376	+21.0	+1.55	84,200	83,466,649,600
[9310]	26/10/08	1,351	1,359	1,328	1,355	-7.0	-0.51	88,300	82,192,818,176
[9310]	26/10/07	1,360	1,376	1,356	1,362	-15.0	-1.09	76,600	82,617,425,920
[9310]	26/10/06	1,378	1,391	1,373	1,377	-1.0	-0.07	81,800	83,527,311,360
[9310]	26/10/05	1,379	1,400	1,371	1,378	-1.0	-0.07	107,600	83,587,973,120
[9310]	26/10/02	1,392	1,408	1,367	1,379	-17.0	-1.22	78,100	83,648,626,688
[9310]	26/10/01	1,395	1,401	1,384	1,396	-6.0	-0.43	69,000	84,679,827,456
[9310]	26/09/30	1,404	1,413	1,390	1,402	+2.0	+0.14	68,500	85,043,781,632
[9310]	26/09/29	1,425	1,425	1,389	1,400	-53.0	-3.65	86,200	84,922,466,304
[9310]	26/09/28	1,456	1,464	1,444	1,453	-9.0	-0.62	94,000	88,137,383,936
[9310]	26/09/25	1,412	1,462	1,411	1,462	+54.0	+3.84	96,700	88,683,315,200
[9310]	26/09/24	1,429	1,429	1,405	1,408	-15.0	-1.05	56,900	85,407,735,808
[9310]	26/09/18	1,430	1,439	1,410	1,423	-7.0	-0.49	135,600	86,317,621,248
[9310]	26/09/17	1,415	1,433	1,415	1,430	+27.0	+1.92	88,400	86,742,228,992
[9310]	26/09/16	1,396	1,411	1,395	1,403	+15.0	+1.08	59,400	85,104,443,392
[9310]	26/09/15	1,377	1,397	1,372	1,388	+6.0	+0.43	76,800	84,194,557,952
[9310]	26/09/14	1,367	1,391	1,367	1,382	+18.0	+1.32	100,300	83,830,603,776
[9310]	26/09/11	1,351	1,379	1,348	1,364	+3.0	+0.22	108,200	82,738,741,248
[9310]	26/09/10	1,360	1,369	1,348	1,361	-11.0	-0.80	97,800	82,556,772,352
[9310]	26/09/09	1,352	1,378	1,351	1,372	+9.0	+0.66	82,800	83,224,018,944
[9310]	26/09/08	1,378	1,378	1,354	1,363	-29.0	-2.08	72,200	82,678,087,680
[9310]	26/09/07	1,411	1,422	1,387	1,392	-18.0	-1.28	79,200	84,437,196,800
[9310]	26/09/04	1,399	1,417	1,399	1,410	+11.0	+0.79	67,800	86,446,260,224
[9310]	26/09/03	1,410	1,415	1,390	1,399	-8.0	-0.57	66,000	85,771,853,824
[9310]	26/09/02	1,431	1,435	1,391	1,407	-42.0	-2.90	87,400	86,262,333,440
[9310]	26/09/01	1,430	1,465	1,426	1,449	+13.0	+0.91	62,800	88,837,324,800
[9310]	26/08/31	1,422	1,457	1,419	1,436	+14.0	+0.98	151,700	88,040,300,544
[9310]	26/08/28	1,386	1,427	1,386	1,422	+36.0	+2.60	147,300	87,181,975,552
[9310]	26/08/27	1,375	1,392	1,371	1,386	-3.0	-0.22	115,700	84,974,837,760
[9310]	26/08/26	1,365	1,390	1,360	1,389	+23.0	+1.68	119,900	85,158,764,544
[9310]	26/08/25	1,419	1,423	1,365	1,366	-39.0	-2.78	146,500	83,748,642,816
[9310]	26/08/24	1,411	1,427	1,356	1,405	+2.0	+0.14	189,300	86,139,715,584
[9310]	26/08/21	1,455	1,458	1,387	1,403	-52.0	-3.57	165,900	86,017,097,728
[9310]	26/08/20	1,446	1,460	1,435	1,455	+9.0	+0.62	125,100	89,205,186,560
[9310]	26/08/19	1,461	1,473	1,435	1,446	-13.0	-0.89	159,300	88,653,398,016
[9310]	26/08/18	1,410	1,464	1,410	1,459	+46.0	+3.26	131,300	89,450,422,272
[9310]	26/08/17	1,434	1,434	1,409	1,413	-22	-1.53	114,600	-
[9310]	26/08/14	1,378	1,435	1,373	1,435	+57	+4.14	134,400	-
[9310]	26/08/13	1,386	1,390	1,351	1,378	-9	-0.65	90,500	-
[9310]	26/08/12	1,376	1,387	1,356	1,387	+13	+0.95	131,400	-
[9310]	26/08/10	1,420	1,479	1,357	1,374	-45	-3.17	140,100	-
[9310]	26/08/07	1,388	1,441	1,380	1,419	+31	+2.23	219,400	-
[9310]	26/08/06	1,371	1,388	1,364	1,388	+17	+1.24	102,600	-
[9310]	26/08/05	1,364	1,380	1,349	1,371	+7	+0.51	109,000	-
[9310]	26/08/04	1,364	1,375	1,347	1,364	-8	-0.58	141,100	-
[9310]	26/08/03	1,350	1,376	1,324	1,372	+22	+1.63	138,700	-
[9310]	26/07/31	1,388	1,403	1,342	1,350	-39	-2.81	179,100	-
[9310]	26/07/30	1,352	1,389	1,340	1,389	+12	+0.87	157,200	-
[9310]	26/07/29	1,350	1,397	1,345	1,377	+35	+2.61	212,700	-
[9310]	26/07/28	1,310	1,353	1,310	1,342	+20	+1.51	144,500	-
[9310]	26/07/27	1,275	1,335	1,275	1,322	+65	+5.17	160,900	-
[9310]	26/07/24	1,250	1,272	1,240	1,257	-7	-0.55	47,100	-
[9310]	26/07/23	1,283	1,290	1,256	1,264	-30	-2.32	51,200	-
[9310]	26/07/22	1,301	1,307	1,284	1,294	-3	-0.23	65,000	-
[9310]	26/07/21	1,265	1,303	1,265	1,297	+43	+3.43	141,900	-
[9310]	26/07/17	1,249	1,258	1,236	1,254	+5	+0.40	153,400	-
[9310]	26/07/16	1,259	1,273	1,248	1,249	-3	-0.24	59,700	-
[9310]	26/07/15	1,270	1,281	1,249	1,252	-10	-0.79	115,900	-
[9310]	26/07/14	1,240	1,270	1,235	1,262	+36	+2.94	140,600	-
[9310]	26/07/13	1,217	1,236	1,217	1,226	+15	+1.24	106,300	-
[9310]	26/07/10	1,205	1,220	1,201	1,211	+8	+0.67	102,600	-
[9310]	26/07/09	1,201	1,209	1,194	1,203	+3	+0.25	100,500	-
[9310]	26/07/08	1,195	1,213	1,192	1,200	+5	+0.42	114,800	-
[9310]	26/07/07	1,192	1,207	1,191	1,195	+4	+0.34	90,000	-
[9310]	26/07/06	1,187	1,204	1,187	1,191	+8	+0.68	98,900	-
[9310]	26/07/03	1,175	1,189	1,173	1,183	+21	+1.81	71,300	-
[9310]	26/07/02	1,155	1,176	1,151	1,162	+22	+1.93	106,000	-
[9310]	26/07/01	1,138	1,149	1,133	1,140	+16	+1.42	78,800	-
[9310]	26/06/30	1,135	1,143	1,124	1,124	-18	-1.58	73,200	-
[9310]	26/06/29	1,151	1,151	1,123	1,142	+16	+1.42	89,000	-
[9310]	26/06/26	1,117	1,129	1,117	1,126	+5	+0.45	46,300	-
[9310]	26/06/25	1,127	1,135	1,115	1,121	+6	+0.54	50,900	-
[9310]	26/06/24	1,136	1,142	1,115	1,115	-16	-1.41	44,600	-
[9310]	26/06/23	1,148	1,149	1,123	1,131	-17	-1.48	106,200	-
[9310]	26/06/22	1,157	1,169	1,139	1,148	+21	+1.86	184,100	-
[9310]	26/06/19	1,118	1,127	1,113	1,127	+9	+0.81	107,500	-
[9310]	26/06/18	1,115	1,129	1,110	1,118	+6	+0.54	74,400	-
[9310]	26/06/17	1,133	1,138	1,111	1,112	-24	-2.11	85,700	-
[9310]	26/06/16	1,115	1,136	1,106	1,136	+21	+1.88	143,600	-
[9310]	26/06/15	1,097	1,122	1,095	1,115	+31	+2.86	88,500	-
[9310]	26/06/12	1,080	1,087	1,076	1,084	+12	+1.12	71,800	-
[9310]	26/06/11	1,078	1,080	1,068	1,072	-6	-0.56	44,000	-
[9310]	26/06/10	1,068	1,085	1,067	1,078	-4	-0.37	61,100	-
[9310]	26/06/09	1,090	1,105	1,074	1,082	-1	-0.09	79,800	-
[9310]	26/06/08	1,075	1,090	1,072	1,083	-7	-0.64	81,000	-
[9310]	26/06/05	1,085	1,108	1,085	1,090	+8	+0.74	46,400	-
[9310]	26/06/04	1,079	1,098	1,075	1,082	-10	-0.92	53,600	-
[9310]	26/06/03	1,076	1,101	1,064	1,092	+22	+2.06	81,900	-
[9310]	26/06/02	1,081	1,085	1,057	1,070	-26	-2.37	133,400	-
[9310]	26/06/01	1,142	1,152	1,095	1,096	-50	-4.36	107,900	-
[9310]	26/05/29	1,111	1,179	1,111	1,146	+35	+3.15	192,600	-
[9310]	26/05/28	1,105	1,115	1,092	1,111	+2	+0.18	74,900	-
[9310]	26/05/27	1,107	1,114	1,090	1,109	-4	-0.36	94,600	-
[9310]	26/05/26	1,097	1,115	1,092	1,113	-2	-0.18	65,800	-
[9310]	26/05/25	1,113	1,120	1,097	1,115	0	0.00	81,900	-
[9310]	26/05/22	1,152	1,152	1,110	1,115	-37.0	-3.21	66,600	-
[9310]	26/05/21	1,153	1,164	1,150	1,152	+2.0	+0.17	34,100	-
[9310]	26/05/20	1,164	1,164	1,139	1,150	-14.0	-1.20	77,700	-
[9310]	26/05/19	1,204	1,205	1,163	1,164	-32.0	-2.68	63,300	-
[9310]	26/05/18	1,203	1,203	1,175	1,196	-16.0	-1.32	111,700	-
[9310]	26/05/15	1,175	1,220	1,161	1,212	+49.0	+4.21	136,600	-
[9310]	26/05/14	1,245	1,258	1,156	1,163	-64.0	-5.22	149,000	-
[9310]	26/05/13	1,190	1,227	1,190	1,227	+37.0	+3.11	111,200	-
[9310]	26/05/12	1,181	1,205	1,181	1,190	+9.0	+0.76	62,900	-
[9310]	26/05/11	1,172	1,189	1,162	1,181	+9.0	+0.77	74,900	-
[9310]	26/05/08	1,180	1,194	1,161	1,172	-14.0	-1.18	69,000	-
[9310]	26/05/07	1,191	1,207	1,181	1,186	-7.0	-0.59	73,200	-
[9310]	26/05/01	1,164	1,235	1,153	1,193	+29.0	+2.49	157,000	-
[9310]	26/04/30	1,155	1,171	1,152	1,164	-6.0	-0.51	82,200	-
[9310]	26/04/28	1,168	1,179	1,165	1,170	+5.0	+0.43	131,400	-
[9310]	26/04/27	1,170	1,189	1,162	1,165	-13	-1.10	69,900	-
[9310]	26/04/24	1,185	1,192	1,176	1,178	-10	-0.84	51,100	-
[9310]	26/04/23	1,215	1,225	1,187	1,188	-38	-3.10	56,900	-
[9310]	26/04/22	1,246	1,251	1,226	1,226	-25	-2.00	43,600	-
[9310]	26/04/21	1,259	1,273	1,251	1,251	+7	+0.56	40,300	-
[9310]	26/04/20	1,260	1,261	1,243	1,244	-16	-1.27	53,700	-
[9310]	26/04/17	1,270	1,275	1,259	1,260	-9	-0.71	40,100	-
[9310]	26/04/16	1,284	1,296	1,268	1,269	-15	-1.17	51,900	-
[9310]	26/04/15	1,273	1,297	1,273	1,284	+26	+2.07	63,700	-
[9310]	26/04/14	1,269	1,284	1,256	1,258	+2	+0.16	43,600	-
[9310]	26/04/13	1,266	1,277	1,249	1,256	-10	-0.79	34,000	-
[9310]	26/04/10	1,299	1,302	1,266	1,266	-25	-1.94	44,700	-
[9310]	26/04/09	1,309	1,321	1,291	1,291	-17	-1.30	41,000	-
[9310]	26/04/08	1,326	1,332	1,302	1,308	+17	+1.32	63,100	-
[9310]	26/04/07	1,288	1,300	1,282	1,291	+7	+0.55	40,500	-
[9310]	26/04/06	1,292	1,303	1,284	1,284	0	0.00	40,400	-
[9310]	26/04/03	1,284	1,293	1,271	1,284	+1	+0.08	35,700	-
[9310]	26/04/02	1,283	1,308	1,273	1,283	+16	+1.26	48,900	-
[9310]	26/04/01	1,256	1,273	1,255	1,267	+36	+2.92	62,600	-
[9310]	26/03/31	1,233	1,259	1,230	1,231	-31	-2.46	63,800	-
[9310]	26/03/30	1,210	1,265	1,209	1,262	-22	-1.71	148,200	-
[9310]	26/03/27	1,286	1,299	1,273	1,284	-10	-0.77	210,700	-
[9310]	26/03/26	1,295	1,305	1,276	1,294	-3	-0.23	105,800	-
[9310]	26/03/25	1,288	1,303	1,284	1,297	+37	+2.94	93,800	-
[9310]	26/03/24	1,233	1,260	1,224	1,260	+60	+5.00	106,200	-
[9310]	26/03/23	1,188	1,201	1,169	1,200	-4	-0.33	138,900	-
[9310]	26/03/19	1,242	1,246	1,204	1,204	-54	-4.29	76,300	-
[9310]	26/03/18	1,240	1,258	1,240	1,258	+26	+2.11	32,900	-
[9310]	26/03/17	1,225	1,241	1,223	1,232	+23	+1.90	46,100	-
[9310]	26/03/16	1,218	1,220	1,202	1,209	-6	-0.49	65,100	-
[9310]	26/03/13	1,200	1,225	1,200	1,215	-8	-0.65	71,500	-
[9310]	26/03/12	1,231	1,234	1,215	1,223	-24	-1.92	49,700	-
[9310]	26/03/11	1,263	1,269	1,247	1,247	+2	+0.16	31,700	-
[9310]	26/03/10	1,252	1,260	1,238	1,245	+18	+1.47	54,100	-
[9310]	26/03/09	1,199	1,237	1,190	1,227	-32	-2.54	124,100	-
[9310]	26/03/06	1,268	1,269	1,253	1,259	-27	-2.10	70,600	-
[9310]	26/03/05	1,268	1,300	1,262	1,286	+47	+3.79	79,600	-
[9310]	26/03/04	1,248	1,272	1,212	1,239	-39	-3.05	117,600	-
[9310]	26/03/03	1,313	1,314	1,277	1,278	-57	-4.27	85,800	-
[9310]	26/03/02	1,349	1,358	1,331	1,335	-22	-1.62	64,500	-
[9310]	26/02/27	1,335	1,357	1,328	1,357	+20	+1.50	71,800	-
[9310]	26/02/26	1,345	1,349	1,322	1,337	+1	+0.07	68,800	-
[9310]	26/02/25	1,350	1,350	1,334	1,336	-15	-1.11	41,700	-
[9310]	26/02/24	1,333	1,358	1,312	1,351	+27	+2.04	41,900	-
[9310]	26/02/20	1,346	1,346	1,316	1,324	-22	-1.63	51,900	-
[9310]	26/02/19	1,315	1,347	1,314	1,346	+29	+2.20	41,100	-
[9310]	26/02/18	1,319	1,336	1,315	1,317	+17	+1.31	34,200	-
[9310]	26/02/17	1,318	1,327	1,300	1,300	-16	-1.22	40,000	-
[9310]	26/02/16	1,341	1,346	1,303	1,316	-25	-1.86	66,500	-
[9310]	26/02/13	1,394	1,421	1,341	1,341	-53	-3.80	54,500	-
[9310]	26/02/12	1,364	1,445	1,351	1,394	+47	+3.49	103,600	-
[9310]	26/02/10	1,339	1,352	1,332	1,347	+24	+1.81	39,600	-
[9310]	26/02/09	1,331	1,331	1,302	1,323	+22	+1.69	41,000	-
[9310]	26/02/06	1,298	1,302	1,286	1,301	-11	-0.84	42,800	-
[9310]	26/02/05	1,334	1,335	1,305	1,312	+5	+0.38	60,300	-
[9310]	26/02/04	1,274	1,314	1,274	1,307	+35	+2.75	77,300	-
[9310]	26/02/03	1,256	1,277	1,249	1,272	+29	+2.33	60,100	-
[9310]	26/02/02	1,230	1,256	1,218	1,243	+25	+2.05	67,100	-
[9310]	26/01/30	1,220	1,224	1,210	1,218	+11	+0.91	42,000	-
[9310]	26/01/29	1,205	1,215	1,193	1,207	-3	-0.25	74,300	-
[9310]	26/01/28	1,200	1,220	1,195	1,210	-1	-0.08	40,000	-
[9310]	26/01/27	1,226	1,230	1,203	1,211	-26	-2.10	71,300	-
[9310]	26/01/26	1,219	1,241	1,219	1,237	-1	-0.08	59,500	-
[9310]	26/01/23	1,217	1,242	1,217	1,238	+11	+0.90	31,500	-
[9310]	26/01/22	1,208	1,231	1,208	1,227	+23	+1.91	34,700	-
[9310]	26/01/21	1,211	1,214	1,198	1,204	-11	-0.91	36,300	-
[9310]	26/01/20	1,243	1,243	1,212	1,215	-30	-2.41	57,600	-
[9310]	26/01/19	1,250	1,261	1,238	1,245	0	0.00	60,300	-
[9310]	26/01/16	1,204	1,245	1,204	1,245	+41	+3.41	52,300	-
[9310]	26/01/15	1,183	1,204	1,183	1,204	+6	+0.50	27,500	-
[9310]	26/01/14	1,206	1,207	1,191	1,198	+3	+0.25	33,400	-
[9310]	26/01/13	1,196	1,204	1,188	1,195	+8	+0.67	52,200	-
[9310]	26/01/09	1,186	1,194	1,182	1,187	+14	+1.19	51,900	-
[9310]	26/01/08	1,176	1,189	1,173	1,173	-3	-0.26	55,300	-
[9310]	26/01/07	1,167	1,189	1,155	1,176	+9	+0.77	41,300	-
[9310]	26/01/06	1,153	1,172	1,153	1,167	+19	+1.66	48,600	-
[9310]	26/01/05	1,142	1,155	1,137	1,148	+12	+1.06	32,300	-
[9310]	25/12/30	1,142	1,144	1,134	1,136	0	0.00	30,400	-
[9310]	25/12/29	1,127	1,136	1,127	1,136	+8	+0.71	40,600	-
[9310]	25/12/26	1,130	1,135	1,124	1,128	+2	+0.18	38,400	-
[9310]	25/12/25	1,122	1,129	1,121	1,126	+4	+0.36	13,500	-
[9310]	25/12/24	1,130	1,136	1,122	1,122	-9	-0.80	24,200	-
[9310]	25/12/23	1,130	1,135	1,124	1,131	+1	+0.09	32,200	-
[9310]	25/12/22	1,145	1,145	1,130	1,130	-6	-0.53	27,000	-
[9310]	25/12/19	1,141	1,145	1,123	1,136	-5	-0.44	123,600	-
[9310]	25/12/18	1,111	1,143	1,106	1,141	+30	+2.70	79,500	-
[9310]	25/12/17	1,123	1,123	1,108	1,111	+2	+0.18	63,000	-
[9310]	25/12/16	1,117	1,125	1,109	1,109	-8	-0.72	54,400	-
[9310]	25/12/15	1,108	1,122	1,106	1,117	+8	+0.72	28,700	-
[9310]	25/12/12	1,105	1,118	1,101	1,109	+26	+2.40	57,400	-
[9310]	25/12/11	1,109	1,114	1,083	1,083	-26	-2.34	59,800	-
[9310]	25/12/10	1,094	1,109	1,094	1,109	+17	+1.56	31,000	-
[9310]	25/12/09	1,097	1,103	1,083	1,092	-11	-1.00	42,500	-
[9310]	25/12/08	1,090	1,105	1,090	1,103	+13	+1.19	29,400	-
[9310]	25/12/05	1,110	1,119	1,083	1,090	-20	-1.80	71,400	-
[9310]	25/12/04	1,093	1,114	1,090	1,110	+18	+1.65	49,800	-
[9310]	25/12/03	1,100	1,110	1,087	1,092	-13	-1.18	63,100	-
[9310]	25/12/02	1,134	1,134	1,103	1,105	-31	-2.73	51,600	-
[9310]	25/12/01	1,118	1,140	1,110	1,136	+15	+1.34	84,600	-
[9310]	25/11/28	1,123	1,127	1,118	1,121	-1	-0.09	56,500	-
[9310]	25/11/27	1,120	1,128	1,118	1,122	+13	+1.17	48,600	-
[9310]	25/11/26	1,104	1,113	1,095	1,109	+19	+1.74	53,800	-
[9310]	25/11/25	1,088	1,102	1,084	1,090	+2	+0.18	63,400	-
[9310]	25/11/21	1,065	1,088	1,065	1,088	+23	+2.16	59,500	-
[9310]	25/11/20	1,064	1,073	1,062	1,065	+8	+0.76	38,000	-
[9310]	25/11/19	1,066	1,072	1,056	1,057	-4	-0.38	49,200	-
[9310]	25/11/18	1,071	1,076	1,053	1,061	-14	-1.30	70,800	-
[9310]	25/11/17	1,061	1,081	1,055	1,075	+14	+1.32	76,200	-
[9310]	25/11/14	1,074	1,084	1,061	1,061	-19	-1.76	52,900	-
[9310]	25/11/13	1,080	1,097	1,074	1,080	-6	-0.55	56,100	-
[9310]	25/11/12	1,087	1,097	1,077	1,086	-1	-0.09	106,900	-
[9310]	25/11/11	1,132	1,134	1,078	1,087	-39	-3.46	111,400	-
[9310]	25/11/10	1,143	1,143	1,123	1,126	+2	+0.18	35,600	-
[9310]	25/11/07	1,117	1,124	1,111	1,124	+6	+0.54	42,300	-
[9310]	25/11/06	1,102	1,132	1,102	1,118	+9	+0.81	53,000	-
[9310]	25/11/05	1,131	1,139	1,094	1,109	-22	-1.95	76,700	-
[9310]	25/11/04	1,131	1,145	1,129	1,131	-18	-1.57	61,200	-
[9310]	25/10/31	1,147	1,154	1,128	1,149	+12	+1.06	83,600	-
[9310]	25/10/30	1,142	1,161	1,137	1,137	+6	+0.53	664,200	-
[9310]	25/10/29	1,153	1,161	1,131	1,131	-31	-2.67	83,900	-
[9310]	25/10/28	1,180	1,183	1,157	1,162	-24	-2.02	95,300	-
[9310]	25/10/27	1,175	1,194	1,175	1,186	+27	+2.33	63,000	-
[9310]	25/10/24	1,174	1,174	1,157	1,159	-2	-0.17	49,600	-
[9310]	25/10/23	1,155	1,169	1,149	1,161	+6	+0.52	61,300	-
[9310]	25/10/22	1,161	1,170	1,155	1,155	-4	-0.35	87,700	-
[9310]	25/10/21	1,162	1,178	1,157	1,159	+5	+0.43	59,400	-
[9310]	25/10/20	1,146	1,162	1,142	1,154	+24	+2.12	58,900	-
[9310]	25/10/17	1,128	1,141	1,123	1,130	+2	+0.18	53,000	-
[9310]	25/10/16	1,140	1,148	1,128	1,128	-7	-0.62	55,100	-
[9310]	25/10/15	1,129	1,150	1,129	1,135	+20	+1.79	61,900	-
[9310]	25/10/14	1,093	1,126	1,093	1,115	+6	+0.54	85,300	-
[9310]	25/10/10	1,100	1,119	1,095	1,109	-21	-1.86	98,800	-
[9310]	25/10/09	1,136	1,144	1,128	1,130	-6	-0.53	98,500	-
[9310]	25/10/08	1,158	1,162	1,136	1,136	-10	-0.87	98,700	-
[9310]	25/10/07	1,164	1,169	1,145	1,146	-18	-1.55	92,900	-
[9310]	25/10/06	1,134	1,164	1,124	1,164	+52	+4.68	106,000	-
[9310]	25/10/03	1,136	1,138	1,102	1,112	-17	-1.51	55,300	-
[9310]	25/10/02	1,131	1,132	1,115	1,129	-6	-0.53	54,700	-
[9310]	25/10/01	1,140	1,149	1,120	1,135	-17	-1.48	107,900	-
[9310]	25/09/30	1,145	1,154	1,126	1,152	+3	+0.26	71,900	-
[9310]	25/09/29	1,161	1,161	1,142	1,149	-27	-2.30	60,400	-
[9310]	25/09/26	1,160	1,176	1,156	1,176	+14	+1.20	86,500	-
[9310]	25/09/25	1,150	1,162	1,141	1,162	+18	+1.57	61,400	-
[9310]	25/09/24	1,162	1,162	1,135	1,144	-18	-1.55	90,800	-
[9310]	25/09/22	1,171	1,175	1,155	1,162	-18	-1.53	63,100	-
[9310]	25/09/19	1,183	1,199	1,167	1,180	-2	-0.17	97,900	-
[9310]	25/09/18	1,184	1,188	1,171	1,182	+7	+0.60	64,300	-
[9310]	25/09/17	1,174	1,180	1,160	1,175	-10	-0.84	47,300	-
[9310]	25/09/16	1,166	1,190	1,166	1,185	+14	+1.20	37,400	-
[9310]	25/09/12	1,178	1,191	1,170	1,171	-7	-0.59	49,300	-
[9310]	25/09/11	1,165	1,178	1,165	1,178	+3	+0.26	31,500	-
[9310]	25/09/10	1,167	1,180	1,166	1,175	+5	+0.43	32,100	-
[9310]	25/09/09	1,190	1,198	1,167	1,170	-11	-0.93	35,000	-
[9310]	25/09/08	1,159	1,182	1,158	1,181	+24	+2.07	44,200	-
[9310]	25/09/05	1,157	1,165	1,148	1,157	0	0.00	42,000	-