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
[9319]	26/10/29	1,555	1,593	1,534	1,593	+36.0	+2.31	124,600	28,329,172,992
[9319]	26/10/28	1,580	1,594	1,557	1,557	-13.0	-0.83	41,700	27,688,966,144
[9319]	26/10/27	1,590	1,610	1,565	1,570	-21.0	-1.32	29,800	27,920,150,528
[9319]	26/10/26	1,606	1,606	1,577	1,591	-15.0	-0.93	43,500	28,293,605,376
[9319]	26/10/23	1,627	1,638	1,601	1,606	-24.0	-1.47	19,300	28,560,359,424
[9319]	26/10/22	1,645	1,661	1,624	1,630	-15.0	-0.91	17,600	28,987,164,672
[9319]	26/10/21	1,634	1,649	1,630	1,645	+11.0	+0.67	13,700	29,253,916,672
[9319]	26/10/20	1,667	1,676	1,632	1,634	-41.0	-2.45	26,500	29,058,297,856
[9319]	26/10/19	1,685	1,695	1,669	1,675	-10.0	-0.59	16,900	29,787,422,720
[9319]	26/10/16	1,669	1,697	1,668	1,685	+12.0	+0.72	18,000	29,965,258,752
[9319]	26/10/15	1,671	1,699	1,671	1,673	-15.0	-0.89	13,200	29,751,855,104
[9319]	26/10/14	1,673	1,701	1,668	1,688	-1.0	-0.06	11,400	30,018,609,152
[9319]	26/10/13	1,661	1,707	1,661	1,689	+28.0	+1.69	14,900	30,036,740,096
[9319]	26/10/09	1,667	1,690	1,656	1,661	-6.0	-0.36	18,900	29,538,795,520
[9319]	26/10/08	1,682	1,687	1,651	1,667	-33.0	-1.94	29,000	29,645,498,368
[9319]	26/10/07	1,717	1,737	1,700	1,700	-52.0	-2.97	21,500	30,232,360,960
[9319]	26/10/06	1,712	1,780	1,712	1,752	+43.0	+2.52	26,900	31,157,116,928
[9319]	26/10/05	1,703	1,753	1,690	1,709	+8.0	+0.47	20,400	30,392,414,208
[9319]	26/10/02	1,725	1,726	1,688	1,701	-44.0	-2.52	21,800	30,250,145,792
[9319]	26/10/01	1,749	1,758	1,724	1,745	-26.0	-1.47	21,000	31,032,629,248
[9319]	26/09/30	1,755	1,783	1,743	1,771	+5.0	+0.28	19,600	31,495,006,208
[9319]	26/09/29	1,816	1,816	1,746	1,766	-65.0	-3.55	53,700	31,406,088,192
[9319]	26/09/28	1,812	1,831	1,796	1,831	+31.0	+1.72	70,500	32,562,030,592
[9319]	26/09/25	1,809	1,810	1,790	1,800	-6.0	-0.33	31,200	32,010,735,616
[9319]	26/09/24	1,825	1,825	1,800	1,806	-2.0	-0.11	97,800	32,117,438,464
[9319]	26/09/18	1,836	1,838	1,808	1,808	-28.0	-1.53	38,100	32,153,006,080
[9319]	26/09/17	1,828	1,845	1,823	1,836	+7.0	+0.38	23,600	32,650,950,656
[9319]	26/09/16	1,810	1,829	1,810	1,829	+19.0	+1.05	20,300	32,526,465,024
[9319]	26/09/15	1,787	1,824	1,782	1,810	+23.0	+1.29	21,500	32,188,573,696
[9319]	26/09/14	1,759	1,798	1,751	1,787	+30.0	+1.71	22,500	31,779,547,136
[9319]	26/09/11	1,727	1,768	1,727	1,757	+4.0	+0.23	22,900	31,246,034,944
[9319]	26/09/10	1,740	1,761	1,739	1,753	+4.0	+0.23	15,400	31,174,899,712
[9319]	26/09/09	1,759	1,762	1,740	1,749	-11.0	-0.62	13,600	31,092,154,368
[9319]	26/09/08	1,777	1,785	1,760	1,760	-17.0	-0.96	16,100	31,287,703,552
[9319]	26/09/07	1,797	1,807	1,777	1,777	-20.0	-1.11	17,500	31,589,914,624
[9319]	26/09/04	1,807	1,830	1,797	1,797	-23.0	-1.26	13,400	31,945,455,616
[9319]	26/09/03	1,833	1,843	1,815	1,820	0	+0.00	12,800	32,354,328,576
[9319]	26/09/02	1,799	1,833	1,799	1,820	-13.0	-0.71	21,200	32,354,328,576
[9319]	26/09/01	1,825	1,838	1,799	1,833	+8.0	+0.44	25,800	32,585,431,040
[9319]	26/08/31	1,806	1,829	1,804	1,825	+5.0	+0.27	21,100	32,443,213,824
[9319]	26/08/28	1,818	1,853	1,818	1,820	-27.0	-1.46	14,300	32,354,328,576
[9319]	26/08/27	1,844	1,851	1,820	1,847	0	+0.00	17,000	32,834,310,144
[9319]	26/08/26	1,806	1,856	1,806	1,847	+41.0	+2.27	19,900	32,834,310,144
[9319]	26/08/25	1,808	1,829	1,800	1,806	-2.0	-0.11	16,200	32,105,449,472
[9319]	26/08/24	1,796	1,840	1,796	1,808	-28.0	-1.53	17,600	32,141,004,800
[9319]	26/08/21	1,814	1,845	1,814	1,836	+18.0	+0.99	15,000	32,638,763,008
[9319]	26/08/20	1,818	1,841	1,796	1,818	0	+0.00	17,900	32,318,775,296
[9319]	26/08/19	1,849	1,864	1,790	1,818	-31.0	-1.68	22,100	32,318,775,296
[9319]	26/08/18	1,843	1,870	1,817	1,849	-14.0	-0.75	19,400	32,869,865,472
[9319]	26/08/17	1,850	1,880	1,847	1,863	-27	-1.43	25,600	-
[9319]	26/08/14	1,757	1,895	1,754	1,890	+112	+6.30	58,400	-
[9319]	26/08/13	1,740	1,793	1,740	1,778	+42	+2.42	30,300	-
[9319]	26/08/12	1,734	1,751	1,722	1,736	+20	+1.17	29,900	-
[9319]	26/08/10	1,691	1,730	1,688	1,716	+25	+1.48	20,800	-
[9319]	26/08/07	1,691	1,727	1,691	1,691	0	0.00	24,200	-
[9319]	26/08/06	1,716	1,744	1,686	1,691	-41	-2.37	37,900	-
[9319]	26/08/05	1,720	1,736	1,706	1,732	+16	+0.93	25,600	-
[9319]	26/08/04	1,733	1,736	1,701	1,716	-29	-1.66	28,500	-
[9319]	26/08/03	1,786	1,786	1,717	1,745	-55	-3.06	39,900	-
[9319]	26/07/31	1,850	1,850	1,790	1,800	-45	-2.44	23,100	-
[9319]	26/07/30	1,843	1,867	1,828	1,845	-26	-1.39	21,200	-
[9319]	26/07/29	1,839	1,872	1,829	1,871	+32	+1.74	23,500	-
[9319]	26/07/28	1,864	1,864	1,808	1,839	-25	-1.34	26,800	-
[9319]	26/07/27	1,854	1,886	1,847	1,864	+2	+0.11	23,100	-
[9319]	26/07/24	1,880	1,886	1,858	1,862	-18	-0.96	19,300	-
[9319]	26/07/23	1,888	1,888	1,862	1,880	+11	+0.59	10,600	-
[9319]	26/07/22	1,876	1,887	1,857	1,869	+12	+0.65	11,600	-
[9319]	26/07/21	1,871	1,884	1,838	1,857	+2	+0.11	15,800	-
[9319]	26/07/17	1,859	1,871	1,826	1,855	+8	+0.43	13,200	-
[9319]	26/07/16	1,892	1,896	1,845	1,847	-33	-1.76	13,200	-
[9319]	26/07/15	1,874	1,894	1,861	1,880	+27	+1.46	9,900	-
[9319]	26/07/14	1,889	1,892	1,853	1,853	-13	-0.70	9,100	-
[9319]	26/07/13	1,894	1,894	1,863	1,866	-10	-0.53	8,400	-
[9319]	26/07/10	1,878	1,891	1,842	1,876	+11	+0.59	14,600	-
[9319]	26/07/09	1,874	1,880	1,863	1,865	-5	-0.27	5,200	-
[9319]	26/07/08	1,869	1,890	1,864	1,870	+16	+0.86	10,500	-
[9319]	26/07/07	1,864	1,880	1,852	1,854	-10	-0.54	8,700	-
[9319]	26/07/06	1,803	1,880	1,803	1,864	+62	+3.44	28,200	-
[9319]	26/07/03	1,812	1,833	1,785	1,802	-10	-0.55	19,300	-
[9319]	26/07/02	1,810	1,847	1,810	1,812	+2	+0.11	12,600	-
[9319]	26/07/01	1,818	1,830	1,810	1,810	-2	-0.11	14,900	-
[9319]	26/06/30	1,846	1,851	1,796	1,812	-32	-1.74	26,200	-
[9319]	26/06/29	1,823	1,880	1,823	1,844	+22	+1.21	32,000	-
[9319]	26/06/26	1,768	1,825	1,768	1,822	+55	+3.11	25,900	-
[9319]	26/06/25	1,751	1,786	1,735	1,767	+22	+1.26	17,900	-
[9319]	26/06/24	1,720	1,769	1,720	1,745	+1	+0.06	11,200	-
[9319]	26/06/23	1,752	1,752	1,736	1,744	-8	-0.46	11,200	-
[9319]	26/06/22	1,809	1,809	1,747	1,752	-57	-3.15	19,400	-
[9319]	26/06/19	1,813	1,815	1,767	1,809	+36	+2.03	39,400	-
[9319]	26/06/18	1,762	1,788	1,761	1,773	+15	+0.85	15,200	-
[9319]	26/06/17	1,773	1,796	1,740	1,758	-15	-0.85	19,500	-
[9319]	26/06/16	1,760	1,773	1,716	1,773	+5	+0.28	25,100	-
[9319]	26/06/15	1,752	1,777	1,743	1,768	+28	+1.61	18,900	-
[9319]	26/06/12	1,741	1,749	1,724	1,740	+1	+0.06	22,200	-
[9319]	26/06/11	1,772	1,789	1,723	1,739	-59	-3.28	28,700	-
[9319]	26/06/10	1,791	1,820	1,780	1,798	-13	-0.72	11,700	-
[9319]	26/06/09	1,810	1,850	1,794	1,811	+26	+1.46	31,300	-
[9319]	26/06/08	1,810	1,810	1,771	1,785	-23	-1.27	19,700	-
[9319]	26/06/05	1,764	1,824	1,764	1,808	+36	+2.03	25,700	-
[9319]	26/06/04	1,743	1,781	1,743	1,772	+10	+0.57	11,500	-
[9319]	26/06/03	1,738	1,762	1,730	1,762	+24	+1.38	14,500	-
[9319]	26/06/02	1,765	1,765	1,713	1,738	-36	-2.03	20,600	-
[9319]	26/06/01	1,759	1,787	1,736	1,774	+15	+0.85	18,900	-
[9319]	26/05/29	1,782	1,820	1,747	1,759	-3	-0.17	32,800	-
[9319]	26/05/28	1,776	1,782	1,744	1,762	-23	-1.29	24,600	-
[9319]	26/05/27	1,744	1,797	1,725	1,785	+41	+2.35	29,800	-
[9319]	26/05/26	1,715	1,752	1,711	1,744	+12	+0.69	21,700	-
[9319]	26/05/25	1,799	1,830	1,704	1,732	-67	-3.72	36,700	-
[9319]	26/05/22	1,812	1,813	1,781	1,799	-11.0	-0.61	17,700	-
[9319]	26/05/21	1,815	1,828	1,780	1,810	+8.0	+0.44	22,800	-
[9319]	26/05/20	1,800	1,829	1,782	1,802	+5.0	+0.28	36,200	-
[9319]	26/05/19	1,920	1,920	1,792	1,797	-145.0	-7.47	80,500	-
[9319]	26/05/18	1,994	2,004	1,937	1,942	-35.0	-1.77	36,900	-
[9319]	26/05/15	1,977	2,014	1,962	1,977	+1.0	+0.05	32,500	-
[9319]	26/05/14	1,998	2,030	1,946	1,976	-22.0	-1.10	40,000	-
[9319]	26/05/13	1,848	2,037	1,839	1,998	+150.0	+8.12	76,400	-
[9319]	26/05/12	1,850	1,867	1,778	1,848	0	+0.00	56,600	-
[9319]	26/05/11	1,886	1,892	1,835	1,848	-47.0	-2.48	61,400	-
[9319]	26/05/08	2,033	2,033	1,886	1,895	-111.0	-5.53	50,900	-
[9319]	26/05/07	1,983	2,048	1,979	2,006	+24.0	+1.21	51,900	-
[9319]	26/05/01	1,965	1,991	1,956	1,982	0	+0.00	37,800	-
[9319]	26/04/30	2,095	2,095	1,960	1,982	-124.0	-5.89	78,500	-
[9319]	26/04/28	2,215	2,252	2,057	2,106	-103.0	-4.66	92,800	-
[9319]	26/04/27	2,179	2,231	2,179	2,209	+30	+1.38	105,700	-
[9319]	26/04/24	2,176	2,220	2,176	2,179	+16	+0.74	45,500	-
[9319]	26/04/23	2,177	2,187	2,126	2,163	-51	-2.30	60,200	-
[9319]	26/04/22	2,220	2,255	2,196	2,214	-4	-0.18	42,300	-
[9319]	26/04/21	2,153	2,225	2,147	2,218	+77	+3.60	37,100	-
[9319]	26/04/20	2,156	2,169	2,075	2,141	-3	-0.14	52,900	-
[9319]	26/04/17	2,183	2,191	2,144	2,144	-44	-2.01	49,600	-
[9319]	26/04/16	2,182	2,206	2,166	2,188	-2	-0.09	34,400	-
[9319]	26/04/15	2,208	2,234	2,190	2,190	-18	-0.82	25,800	-
[9319]	26/04/14	2,195	2,223	2,190	2,208	+8	+0.36	42,200	-
[9319]	26/04/13	2,152	2,207	2,122	2,200	+43	+1.99	67,200	-
[9319]	26/04/10	2,194	2,219	2,152	2,157	+3	+0.14	54,200	-
[9319]	26/04/09	2,127	2,186	2,124	2,154	+51	+2.43	64,500	-
[9319]	26/04/08	2,214	2,231	2,103	2,103	-109	-4.93	117,800	-
[9319]	26/04/07	2,193	2,214	2,167	2,212	-3	-0.14	100,800	-
[9319]	26/04/06	2,177	2,235	2,160	2,215	+37	+1.70	77,700	-
[9319]	26/04/03	2,117	2,185	2,064	2,178	+23	+1.07	86,900	-
[9319]	26/04/02	2,153	2,232	2,132	2,155	+49	+2.33	140,100	-
[9319]	26/04/01	2,066	2,112	2,057	2,106	+51	+2.48	73,300	-
[9319]	26/03/31	1,962	2,089	1,951	2,055	+94	+4.79	115,800	-
[9319]	26/03/30	1,842	1,968	1,829	1,961	+41	+2.14	111,900	-
[9319]	26/03/27	1,888	1,929	1,860	1,920	+32	+1.69	213,000	-
[9319]	26/03/26	1,876	1,896	1,851	1,888	+39	+2.11	117,300	-
[9319]	26/03/25	1,891	1,891	1,790	1,849	-11	-0.59	85,000	-
[9319]	26/03/24	1,874	1,903	1,860	1,860	+43	+2.37	72,100	-
[9319]	26/03/23	1,843	1,887	1,803	1,817	-55	-2.94	145,100	-
[9319]	26/03/19	1,925	1,925	1,872	1,872	-75	-3.85	76,800	-
[9319]	26/03/18	1,950	1,964	1,927	1,947	+21	+1.09	72,700	-
[9319]	26/03/17	1,853	1,956	1,850	1,926	+80	+4.33	66,300	-
[9319]	26/03/16	1,786	1,850	1,763	1,846	+54	+3.01	62,700	-
[9319]	26/03/13	1,765	1,795	1,765	1,792	+19	+1.07	37,000	-
[9319]	26/03/12	1,818	1,818	1,773	1,773	-48	-2.64	47,000	-
[9319]	26/03/11	1,821	1,845	1,821	1,821	+16	+0.89	34,400	-
[9319]	26/03/10	1,750	1,846	1,731	1,805	+92	+5.37	55,600	-
[9319]	26/03/09	1,679	1,729	1,656	1,713	-28	-1.61	65,400	-
[9319]	26/03/06	1,783	1,784	1,740	1,741	-76	-4.18	49,400	-
[9319]	26/03/05	1,820	1,845	1,810	1,817	+21	+1.17	58,400	-
[9319]	26/03/04	1,795	1,861	1,754	1,796	-6	-0.33	111,500	-
[9319]	26/03/03	1,711	1,810	1,697	1,802	+91	+5.32	87,500	-
[9319]	26/03/02	1,728	1,731	1,694	1,711	-20	-1.16	37,800	-
[9319]	26/02/27	1,730	1,742	1,719	1,731	+1	+0.06	35,800	-
[9319]	26/02/26	1,727	1,751	1,727	1,730	+31	+1.82	29,600	-
[9319]	26/02/25	1,718	1,725	1,699	1,699	-14	-0.82	32,600	-
[9319]	26/02/24	1,676	1,719	1,675	1,713	+38	+2.27	25,400	-
[9319]	26/02/20	1,714	1,714	1,675	1,675	-58	-3.35	41,500	-
[9319]	26/02/19	1,724	1,742	1,717	1,733	+15	+0.87	30,800	-
[9319]	26/02/18	1,713	1,729	1,706	1,718	+31	+1.84	21,400	-
[9319]	26/02/17	1,707	1,722	1,684	1,687	-20	-1.17	26,100	-
[9319]	26/02/16	1,718	1,727	1,656	1,707	-11	-0.64	63,900	-
[9319]	26/02/13	1,753	1,767	1,718	1,718	-35	-2.00	51,200	-
[9319]	26/02/12	1,765	1,768	1,740	1,753	-14	-0.79	42,700	-
[9319]	26/02/10	1,711	1,775	1,682	1,767	+16	+0.91	54,100	-
[9319]	26/02/09	1,730	1,751	1,722	1,751	+52	+3.06	33,400	-
[9319]	26/02/06	1,710	1,712	1,693	1,699	-15	-0.88	24,700	-
[9319]	26/02/05	1,728	1,730	1,692	1,714	-13	-0.75	37,100	-
[9319]	26/02/04	1,723	1,739	1,712	1,727	-9	-0.52	14,900	-
[9319]	26/02/03	1,723	1,749	1,716	1,736	+45	+2.66	37,800	-
[9319]	26/02/02	1,709	1,718	1,690	1,691	-18	-1.05	36,000	-
[9319]	26/01/30	1,703	1,714	1,694	1,709	+17	+1.00	21,100	-
[9319]	26/01/29	1,674	1,700	1,662	1,692	+12	+0.71	39,200	-
[9319]	26/01/28	1,686	1,695	1,668	1,680	-6	-0.36	28,900	-
[9319]	26/01/27	1,700	1,706	1,680	1,686	-30	-1.75	60,700	-
[9319]	26/01/26	1,723	1,745	1,702	1,716	-18	-1.04	47,700	-
[9319]	26/01/23	1,686	1,745	1,682	1,734	+43	+2.54	54,100	-
[9319]	26/01/22	1,610	1,718	1,610	1,691	+97	+6.09	64,600	-
[9319]	26/01/21	1,615	1,615	1,592	1,594	-22	-1.36	22,100	-
[9319]	26/01/20	1,605	1,625	1,600	1,616	-2	-0.12	20,900	-
[9319]	26/01/19	1,615	1,635	1,606	1,618	+3	+0.19	23,100	-
[9319]	26/01/16	1,595	1,619	1,588	1,615	+9	+0.56	17,900	-
[9319]	26/01/15	1,550	1,622	1,547	1,606	+46	+2.95	49,500	-
[9319]	26/01/14	1,560	1,570	1,551	1,560	-1	-0.06	20,500	-
[9319]	26/01/13	1,560	1,567	1,550	1,561	+2	+0.13	37,100	-
[9319]	26/01/09	1,510	1,572	1,510	1,559	+49	+3.25	58,500	-
[9319]	26/01/08	1,499	1,520	1,499	1,510	+12	+0.80	25,900	-
[9319]	26/01/07	1,474	1,507	1,474	1,498	+7	+0.47	31,900	-
[9319]	26/01/06	1,450	1,494	1,450	1,491	+44	+3.04	39,700	-
[9319]	26/01/05	1,435	1,449	1,429	1,447	+15	+1.05	21,400	-
[9319]	25/12/30	1,449	1,458	1,432	1,432	-13	-0.90	14,900	-
[9319]	25/12/29	1,449	1,450	1,429	1,445	-4	-0.28	34,200	-
[9319]	25/12/26	1,453	1,453	1,439	1,449	+12	+0.84	20,500	-
[9319]	25/12/25	1,412	1,439	1,412	1,437	+27	+1.91	8,200	-
[9319]	25/12/24	1,429	1,434	1,409	1,410	-19	-1.33	27,400	-
[9319]	25/12/23	1,423	1,432	1,422	1,429	+7	+0.49	23,200	-
[9319]	25/12/22	1,420	1,423	1,416	1,422	+7	+0.49	17,600	-
[9319]	25/12/19	1,403	1,419	1,403	1,415	+17	+1.22	19,400	-
[9319]	25/12/18	1,395	1,402	1,386	1,398	+3	+0.22	15,200	-
[9319]	25/12/17	1,407	1,407	1,384	1,395	-8	-0.57	21,000	-
[9319]	25/12/16	1,418	1,425	1,400	1,403	-15	-1.06	33,100	-
[9319]	25/12/15	1,370	1,418	1,370	1,418	+48	+3.50	49,500	-
[9319]	25/12/12	1,365	1,372	1,363	1,370	+23	+1.71	28,800	-
[9319]	25/12/11	1,369	1,372	1,347	1,347	-22	-1.61	31,200	-
[9319]	25/12/10	1,358	1,372	1,358	1,369	+12	+0.88	16,400	-
[9319]	25/12/09	1,356	1,366	1,352	1,357	-2	-0.15	20,200	-
[9319]	25/12/08	1,350	1,363	1,350	1,359	+14	+1.04	21,700	-
[9319]	25/12/05	1,350	1,354	1,338	1,345	-5	-0.37	22,100	-
[9319]	25/12/04	1,332	1,351	1,332	1,350	+18	+1.35	25,300	-
[9319]	25/12/03	1,341	1,347	1,332	1,332	-11	-0.82	41,400	-
[9319]	25/12/02	1,353	1,364	1,343	1,343	-11	-0.81	34,500	-
[9319]	25/12/01	1,379	1,380	1,347	1,354	-24	-1.74	62,000	-
[9319]	25/11/28	1,350	1,381	1,350	1,378	+33	+2.45	57,100	-
[9319]	25/11/27	1,342	1,351	1,339	1,345	+3	+0.22	46,100	-
[9319]	25/11/26	1,330	1,342	1,328	1,342	+15	+1.13	22,500	-
[9319]	25/11/25	1,331	1,332	1,322	1,327	-4	-0.30	24,100	-
[9319]	25/11/21	1,307	1,331	1,307	1,331	+22	+1.68	35,600	-
[9319]	25/11/20	1,307	1,320	1,307	1,309	+4	+0.31	19,300	-
[9319]	25/11/19	1,304	1,316	1,302	1,305	+1	+0.08	24,500	-
[9319]	25/11/18	1,321	1,325	1,301	1,304	-17	-1.29	30,900	-
[9319]	25/11/17	1,325	1,333	1,321	1,321	0	0.00	25,200	-
[9319]	25/11/14	1,314	1,326	1,312	1,321	+2	+0.15	21,000	-
[9319]	25/11/13	1,325	1,330	1,316	1,319	0	0.00	27,500	-
[9319]	25/11/12	1,323	1,325	1,303	1,319	+14	+1.07	36,800	-
[9319]	25/11/11	1,333	1,341	1,304	1,305	-21	-1.58	50,900	-
[9319]	25/11/10	1,326	1,331	1,320	1,326	+11	+0.84	24,900	-
[9319]	25/11/07	1,305	1,315	1,303	1,315	+9	+0.69	11,300	-
[9319]	25/11/06	1,303	1,315	1,298	1,306	+8	+0.62	18,300	-
[9319]	25/11/05	1,326	1,326	1,296	1,298	-22	-1.67	46,700	-
[9319]	25/11/04	1,323	1,335	1,316	1,320	-3	-0.23	19,900	-
[9319]	25/10/31	1,312	1,323	1,308	1,323	+5	+0.38	19,800	-
[9319]	25/10/30	1,301	1,324	1,301	1,318	+18	+1.38	112,900	-
[9319]	25/10/29	1,327	1,327	1,297	1,300	-27	-2.03	48,800	-
[9319]	25/10/28	1,353	1,353	1,326	1,327	-34	-2.50	29,100	-
[9319]	25/10/27	1,348	1,363	1,348	1,361	+21	+1.57	23,500	-
[9319]	25/10/24	1,357	1,363	1,340	1,340	-17	-1.25	30,400	-
[9319]	25/10/23	1,358	1,368	1,351	1,357	+1	+0.07	21,900	-
[9319]	25/10/22	1,342	1,356	1,342	1,356	+14	+1.04	17,100	-
[9319]	25/10/21	1,342	1,348	1,340	1,342	-3	-0.22	13,800	-
[9319]	25/10/20	1,339	1,350	1,339	1,345	+17	+1.28	16,700	-
[9319]	25/10/17	1,331	1,333	1,320	1,328	-2	-0.15	24,500	-
[9319]	25/10/16	1,338	1,344	1,327	1,330	-4	-0.30	25,700	-
[9319]	25/10/15	1,309	1,336	1,309	1,334	+26	+1.99	30,200	-
[9319]	25/10/14	1,301	1,323	1,300	1,308	-2	-0.15	35,000	-
[9319]	25/10/10	1,323	1,327	1,310	1,310	-27	-2.02	55,600	-
[9319]	25/10/09	1,343	1,350	1,335	1,337	-8	-0.59	31,800	-
[9319]	25/10/08	1,354	1,364	1,345	1,345	-7	-0.52	28,800	-
[9319]	25/10/07	1,364	1,364	1,350	1,352	-10	-0.73	31,800	-
[9319]	25/10/06	1,382	1,397	1,362	1,362	+10	+0.74	33,800	-
[9319]	25/10/03	1,349	1,365	1,349	1,352	+4	+0.30	20,200	-
[9319]	25/10/02	1,350	1,362	1,335	1,348	-5	-0.37	36,800	-
[9319]	25/10/01	1,402	1,402	1,351	1,353	-49	-3.50	49,000	-
[9319]	25/09/30	1,417	1,417	1,395	1,402	-16	-1.13	30,900	-
[9319]	25/09/29	1,448	1,448	1,417	1,418	-46	-3.14	76,800	-
[9319]	25/09/26	1,473	1,480	1,455	1,464	0	0.00	177,200	-
[9319]	25/09/25	1,443	1,464	1,443	1,464	+24	+1.67	155,700	-
[9319]	25/09/24	1,448	1,451	1,440	1,440	-13	-0.89	110,200	-
[9319]	25/09/22	1,440	1,457	1,440	1,453	+14	+0.97	90,800	-
[9319]	25/09/19	1,460	1,462	1,438	1,439	-19	-1.30	62,200	-
[9319]	25/09/18	1,460	1,460	1,442	1,458	+6	+0.41	40,600	-
[9319]	25/09/17	1,462	1,462	1,440	1,452	-10	-0.68	29,200	-
[9319]	25/09/16	1,454	1,462	1,446	1,462	+8	+0.55	36,400	-
[9319]	25/09/12	1,445	1,454	1,442	1,454	+17	+1.18	31,900	-
[9319]	25/09/11	1,442	1,444	1,431	1,437	-3	-0.21	19,300	-
[9319]	25/09/10	1,442	1,448	1,438	1,440	-1	-0.07	11,400	-
[9319]	25/09/09	1,454	1,459	1,435	1,441	-6	-0.41	9,100	-
[9319]	25/09/08	1,446	1,456	1,440	1,447	+7	+0.49	21,900	-
[9319]	25/09/05	1,436	1,444	1,432	1,440	-3	-0.21	20,400	-