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
[9324]	26/10/29	2,584	2,603	2,554	2,565	-17.0	-0.66	140,600	73,245,597,696
[9324]	26/10/28	2,629	2,629	2,582	2,582	-47.0	-1.79	42,500	73,731,047,424
[9324]	26/10/27	2,645	2,645	2,605	2,629	-11.0	-0.42	41,200	75,073,167,360
[9324]	26/10/26	2,636	2,644	2,611	2,640	+16.0	+0.61	59,200	75,387,281,408
[9324]	26/10/23	2,674	2,675	2,607	2,624	-30.0	-1.13	75,900	74,930,388,992
[9324]	26/10/22	2,623	2,660	2,600	2,654	+41.0	+1.57	52,000	75,787,059,200
[9324]	26/10/21	2,590	2,613	2,585	2,613	+26.0	+1.01	54,800	74,616,274,944
[9324]	26/10/20	2,655	2,665	2,586	2,587	-58.0	-2.19	76,900	73,873,825,792
[9324]	26/10/19	2,650	2,668	2,645	2,645	-29.0	-1.08	37,200	75,530,059,776
[9324]	26/10/16	2,650	2,680	2,641	2,674	+40.0	+1.52	45,700	76,358,180,864
[9324]	26/10/15	2,649	2,651	2,618	2,634	-15.0	-0.57	65,300	75,215,945,728
[9324]	26/10/14	2,670	2,670	2,648	2,649	-5.0	-0.19	35,800	75,644,280,832
[9324]	26/10/13	2,606	2,658	2,589	2,654	+84.0	+3.27	91,400	75,787,059,200
[9324]	26/10/09	2,575	2,582	2,556	2,570	+1.0	+0.04	57,200	73,388,376,064
[9324]	26/10/08	2,545	2,571	2,533	2,569	+4.0	+0.16	99,700	73,359,818,752
[9324]	26/10/07	2,565	2,587	2,549	2,565	-14.0	-0.54	57,700	73,245,597,696
[9324]	26/10/06	2,601	2,606	2,563	2,579	-14.0	-0.54	51,000	73,645,375,488
[9324]	26/10/05	2,589	2,597	2,553	2,593	+9.0	+0.35	50,100	74,045,161,472
[9324]	26/10/02	2,602	2,610	2,562	2,584	-21.0	-0.81	71,000	73,788,153,856
[9324]	26/10/01	2,670	2,686	2,594	2,605	-88.0	-3.27	90,100	74,387,824,640
[9324]	26/09/30	2,702	2,712	2,674	2,693	+10.0	+0.37	70,300	76,900,737,024
[9324]	26/09/29	2,753	2,753	2,672	2,683	-102.0	-3.66	68,200	76,615,180,288
[9324]	26/09/28	2,804	2,814	2,777	2,785	-13.0	-0.46	78,800	79,527,870,464
[9324]	26/09/25	2,718	2,800	2,718	2,798	+80.0	+2.94	141,400	79,899,090,944
[9324]	26/09/24	2,700	2,722	2,673	2,718	+34.0	+1.27	108,700	77,614,628,864
[9324]	26/09/18	2,705	2,705	2,672	2,684	-21.0	-0.78	68,500	76,643,737,600
[9324]	26/09/17	2,700	2,722	2,689	2,705	+23.0	+0.86	49,000	77,243,408,384
[9324]	26/09/16	2,688	2,716	2,678	2,682	-1.0	-0.04	31,100	76,586,622,976
[9324]	26/09/15	2,742	2,757	2,668	2,683	-49.0	-1.79	78,700	76,615,180,288
[9324]	26/09/14	2,670	2,750	2,670	2,732	+77.0	+2.90	126,100	78,014,414,848
[9324]	26/09/11	2,633	2,690	2,604	2,655	+22.0	+0.84	135,200	75,815,616,512
[9324]	26/09/10	2,636	2,667	2,591	2,633	+73.0	+2.85	202,400	75,187,388,416
[9324]	26/09/09	2,560	2,571	2,541	2,560	0	+0.00	57,600	73,102,819,328
[9324]	26/09/08	2,557	2,572	2,552	2,560	-9.0	-0.35	53,400	73,102,819,328
[9324]	26/09/07	2,543	2,572	2,543	2,569	+36.0	+1.42	66,700	73,359,818,752
[9324]	26/09/04	2,518	2,540	2,493	2,533	+23.0	+0.92	54,400	72,331,812,864
[9324]	26/09/03	2,515	2,529	2,501	2,510	-6.0	-0.24	189,800	71,675,027,456
[9324]	26/09/02	2,513	2,536	2,492	2,516	-27.0	-1.06	128,400	72,235,999,232
[9324]	26/09/01	2,533	2,564	2,502	2,543	+17.0	+0.67	92,900	73,011,183,616
[9324]	26/08/31	2,538	2,546	2,522	2,526	-12.0	-0.47	70,900	72,523,104,256
[9324]	26/08/28	2,513	2,545	2,513	2,538	+1.0	+0.04	71,400	72,867,627,008
[9324]	26/08/27	2,544	2,560	2,518	2,537	-7.0	-0.28	88,400	72,838,922,240
[9324]	26/08/26	2,533	2,560	2,518	2,544	+11.0	+0.43	98,700	73,039,896,576
[9324]	26/08/25	2,586	2,590	2,522	2,533	-40.0	-1.55	68,700	72,724,078,592
[9324]	26/08/24	2,586	2,598	2,563	2,573	-13.0	-0.50	66,800	73,872,498,688
[9324]	26/08/21	2,563	2,595	2,563	2,586	+1.0	+0.04	40,500	74,245,742,592
[9324]	26/08/20	2,598	2,602	2,572	2,585	-12.0	-0.46	33,400	74,217,029,632
[9324]	26/08/19	2,588	2,600	2,547	2,597	0	+0.00	85,000	74,561,560,576
[9324]	26/08/18	2,577	2,607	2,545	2,597	+26.0	+1.01	104,700	74,561,560,576
[9324]	26/08/17	2,552	2,584	2,533	2,571	+11	+0.43	101,300	-
[9324]	26/08/14	2,552	2,599	2,539	2,560	+8	+0.31	91,200	-
[9324]	26/08/13	2,530	2,558	2,503	2,552	+42	+1.67	79,300	-
[9324]	26/08/12	2,522	2,546	2,481	2,510	+1	+0.04	73,400	-
[9324]	26/08/10	2,477	2,526	2,470	2,509	+35	+1.41	49,500	-
[9324]	26/08/07	2,413	2,489	2,413	2,474	+41	+1.69	43,300	-
[9324]	26/08/06	2,401	2,449	2,347	2,433	+8	+0.33	176,300	-
[9324]	26/08/05	2,420	2,505	2,386	2,425	-10	-0.41	183,800	-
[9324]	26/08/04	2,476	2,496	2,361	2,435	+9	+0.37	291,200	-
[9324]	26/08/03	2,539	2,546	2,416	2,426	-116	-4.56	108,800	-
[9324]	26/07/31	2,560	2,570	2,533	2,542	-28	-1.09	76,600	-
[9324]	26/07/30	2,588	2,596	2,549	2,570	-18	-0.70	76,200	-
[9324]	26/07/29	2,593	2,597	2,548	2,588	-14	-0.54	85,000	-
[9324]	26/07/28	2,563	2,608	2,554	2,602	+13	+0.50	71,100	-
[9324]	26/07/27	2,560	2,603	2,543	2,589	+43	+1.69	115,300	-
[9324]	26/07/24	2,525	2,552	2,508	2,546	+21	+0.83	89,800	-
[9324]	26/07/23	2,561	2,564	2,523	2,525	-44	-1.71	62,600	-
[9324]	26/07/22	2,619	2,619	2,530	2,569	-63	-2.39	118,900	-
[9324]	26/07/21	2,580	2,666	2,574	2,632	+58	+2.25	179,100	-
[9324]	26/07/17	2,565	2,580	2,544	2,574	+13	+0.51	110,400	-
[9324]	26/07/16	2,576	2,608	2,523	2,561	-15	-0.58	168,200	-
[9324]	26/07/15	2,481	2,586	2,480	2,576	+95	+3.83	312,800	-
[9324]	26/07/14	2,494	2,494	2,466	2,481	+10	+0.40	52,500	-
[9324]	26/07/13	2,473	2,530	2,459	2,471	+18	+0.73	92,700	-
[9324]	26/07/10	2,450	2,453	2,427	2,453	+31	+1.28	26,300	-
[9324]	26/07/09	2,419	2,431	2,409	2,422	+4	+0.17	27,100	-
[9324]	26/07/08	2,419	2,436	2,402	2,418	-1	-0.04	49,000	-
[9324]	26/07/07	2,489	2,489	2,405	2,419	-60	-2.42	35,800	-
[9324]	26/07/06	2,444	2,495	2,438	2,479	+44	+1.81	94,500	-
[9324]	26/07/03	2,426	2,452	2,402	2,435	+23	+0.95	32,600	-
[9324]	26/07/02	2,434	2,452	2,401	2,412	-22	-0.90	57,500	-
[9324]	26/07/01	2,410	2,465	2,410	2,434	+40	+1.67	81,000	-
[9324]	26/06/30	2,405	2,411	2,387	2,394	-6	-0.25	36,200	-
[9324]	26/06/29	2,388	2,406	2,360	2,400	+35	+1.48	60,800	-
[9324]	26/06/26	2,328	2,366	2,322	2,365	+22	+0.94	29,900	-
[9324]	26/06/25	2,346	2,364	2,319	2,343	-3	-0.13	36,400	-
[9324]	26/06/24	2,341	2,375	2,341	2,346	+9	+0.39	58,500	-
[9324]	26/06/23	2,343	2,359	2,337	2,337	+3	+0.13	32,800	-
[9324]	26/06/22	2,301	2,343	2,300	2,334	+10	+0.43	29,200	-
[9324]	26/06/19	2,375	2,396	2,324	2,324	-47	-1.98	80,100	-
[9324]	26/06/18	2,371	2,406	2,339	2,371	+8	+0.34	80,500	-
[9324]	26/06/17	2,268	2,375	2,254	2,363	+95	+4.19	131,700	-
[9324]	26/06/16	2,289	2,289	2,240	2,268	-33	-1.43	44,400	-
[9324]	26/06/15	2,279	2,312	2,267	2,301	+64	+2.86	78,200	-
[9324]	26/06/12	2,250	2,256	2,218	2,237	+27	+1.22	66,400	-
[9324]	26/06/11	2,208	2,211	2,178	2,210	-16	-0.72	53,000	-
[9324]	26/06/10	2,233	2,252	2,201	2,226	0	0.00	44,700	-
[9324]	26/06/09	2,257	2,270	2,214	2,226	-7	-0.31	85,200	-
[9324]	26/06/08	2,189	2,235	2,178	2,233	+23	+1.04	90,100	-
[9324]	26/06/05	2,207	2,234	2,200	2,210	+3	+0.14	53,100	-
[9324]	26/06/04	2,204	2,231	2,196	2,207	+7	+0.32	51,100	-
[9324]	26/06/03	2,204	2,204	2,180	2,200	-4	-0.18	41,800	-
[9324]	26/06/02	2,200	2,210	2,171	2,204	-5	-0.23	51,600	-
[9324]	26/06/01	2,245	2,245	2,193	2,209	-41	-1.82	60,200	-
[9324]	26/05/29	2,273	2,291	2,250	2,250	+3	+0.13	48,200	-
[9324]	26/05/28	2,240	2,276	2,231	2,247	-9	-0.40	44,000	-
[9324]	26/05/27	2,259	2,302	2,253	2,256	-1	-0.04	60,300	-
[9324]	26/05/26	2,290	2,294	2,237	2,257	-52	-2.25	45,700	-
[9324]	26/05/25	2,361	2,361	2,283	2,309	-52	-2.20	84,900	-
[9324]	26/05/22	2,300	2,382	2,270	2,361	+80.0	+3.51	129,000	-
[9324]	26/05/21	2,269	2,312	2,269	2,281	+27.0	+1.20	42,200	-
[9324]	26/05/20	2,262	2,262	2,202	2,254	-11.0	-0.49	71,100	-
[9324]	26/05/19	2,245	2,290	2,245	2,265	+41.0	+1.84	39,000	-
[9324]	26/05/18	2,286	2,286	2,220	2,224	-63.0	-2.75	40,400	-
[9324]	26/05/15	2,274	2,317	2,250	2,287	+13.0	+0.57	46,600	-
[9324]	26/05/14	2,314	2,344	2,257	2,274	-27.0	-1.17	50,500	-
[9324]	26/05/13	2,371	2,375	2,301	2,301	-70.0	-2.95	73,000	-
[9324]	26/05/12	2,340	2,400	2,340	2,371	+36.0	+1.54	129,700	-
[9324]	26/05/11	2,235	2,398	2,225	2,335	+50.0	+2.19	133,000	-
[9324]	26/05/08	2,295	2,378	2,178	2,285	-2.0	-0.09	206,600	-
[9324]	26/05/07	2,243	2,287	2,229	2,287	+88.0	+4.00	86,500	-
[9324]	26/05/01	2,210	2,217	2,184	2,199	-11.0	-0.50	46,600	-
[9324]	26/04/30	2,222	2,222	2,186	2,210	-51.0	-2.26	53,800	-
[9324]	26/04/28	2,232	2,261	2,196	2,261	+30.0	+1.34	73,600	-
[9324]	26/04/27	2,223	2,245	2,198	2,231	+6	+0.27	71,500	-
[9324]	26/04/24	2,267	2,273	2,225	2,225	-41	-1.81	41,200	-
[9324]	26/04/23	2,341	2,341	2,264	2,266	-83	-3.53	64,100	-
[9324]	26/04/22	2,400	2,400	2,341	2,349	-51	-2.13	51,300	-
[9324]	26/04/21	2,393	2,409	2,355	2,400	+34	+1.44	53,900	-
[9324]	26/04/20	2,363	2,366	2,335	2,366	+29	+1.24	40,500	-
[9324]	26/04/17	2,369	2,379	2,331	2,337	-32	-1.35	25,000	-
[9324]	26/04/16	2,352	2,372	2,348	2,369	+17	+0.72	36,300	-
[9324]	26/04/15	2,380	2,394	2,351	2,352	-3	-0.13	43,900	-
[9324]	26/04/14	2,341	2,362	2,329	2,355	-3	-0.13	48,200	-
[9324]	26/04/13	2,372	2,377	2,331	2,358	-19	-0.80	58,700	-
[9324]	26/04/10	2,419	2,421	2,366	2,377	-25	-1.04	46,900	-
[9324]	26/04/09	2,444	2,450	2,387	2,402	-28	-1.15	50,900	-
[9324]	26/04/08	2,480	2,485	2,427	2,430	+29	+1.21	91,700	-
[9324]	26/04/07	2,427	2,443	2,392	2,401	-26	-1.07	51,300	-
[9324]	26/04/06	2,470	2,484	2,427	2,427	-35	-1.42	54,100	-
[9324]	26/04/03	2,462	2,483	2,445	2,462	+9	+0.37	64,600	-
[9324]	26/04/02	2,455	2,492	2,444	2,453	-2	-0.08	112,600	-
[9324]	26/04/01	2,451	2,455	2,410	2,455	+65	+2.72	65,100	-
[9324]	26/03/31	2,399	2,433	2,382	2,390	-20	-0.83	69,500	-
[9324]	26/03/30	2,307	2,417	2,307	2,410	-36	-1.47	143,700	-
[9324]	26/03/27	2,425	2,463	2,419	2,446	+22	+0.91	198,200	-
[9324]	26/03/26	2,433	2,446	2,396	2,424	-22	-0.90	95,200	-
[9324]	26/03/25	2,387	2,446	2,372	2,446	+98	+4.17	135,900	-
[9324]	26/03/24	2,320	2,355	2,315	2,348	+76	+3.35	112,500	-
[9324]	26/03/23	2,308	2,312	2,252	2,272	-84	-3.57	121,000	-
[9324]	26/03/19	2,380	2,389	2,356	2,356	-59	-2.44	73,600	-
[9324]	26/03/18	2,378	2,415	2,376	2,415	+60	+2.55	67,500	-
[9324]	26/03/17	2,359	2,374	2,342	2,355	+14	+0.60	71,600	-
[9324]	26/03/16	2,313	2,344	2,286	2,341	+12	+0.52	97,000	-
[9324]	26/03/13	2,329	2,357	2,320	2,329	-25	-1.06	79,700	-
[9324]	26/03/12	2,378	2,381	2,340	2,354	-34	-1.42	84,800	-
[9324]	26/03/11	2,392	2,425	2,381	2,388	+10	+0.42	89,500	-
[9324]	26/03/10	2,411	2,422	2,365	2,378	-3	-0.13	85,100	-
[9324]	26/03/09	2,348	2,391	2,330	2,381	-88	-3.56	180,600	-
[9324]	26/03/06	2,454	2,477	2,431	2,469	-16	-0.64	84,800	-
[9324]	26/03/05	2,450	2,498	2,450	2,485	+116	+4.90	177,400	-
[9324]	26/03/04	2,398	2,427	2,320	2,369	-69	-2.83	237,900	-
[9324]	26/03/03	2,524	2,524	2,438	2,438	-67	-2.67	444,600	-
[9324]	26/03/02	2,500	2,516	2,442	2,505	-47	-1.84	132,700	-
[9324]	26/02/27	2,550	2,564	2,536	2,552	+37	+1.47	81,700	-
[9324]	26/02/26	2,593	2,598	2,511	2,515	-74	-2.86	131,600	-
[9324]	26/02/25	2,578	2,598	2,529	2,589	+31	+1.21	356,800	-
[9324]	26/02/24	2,539	2,630	2,530	2,558	+21	+0.83	295,500	-
[9324]	26/02/20	2,569	2,578	2,537	2,537	-47	-1.82	47,100	-
[9324]	26/02/19	2,527	2,610	2,527	2,584	+57	+2.26	134,900	-
[9324]	26/02/18	2,481	2,577	2,481	2,527	+49	+1.98	120,000	-
[9324]	26/02/17	2,610	2,628	2,461	2,478	-137	-5.24	355,200	-
[9324]	26/02/16	2,598	2,625	2,547	2,615	+17	+0.65	37,700	-
[9324]	26/02/13	2,644	2,667	2,574	2,598	-47	-1.78	40,600	-
[9324]	26/02/12	2,580	2,656	2,569	2,645	+87	+3.40	48,800	-
[9324]	26/02/10	2,456	2,577	2,456	2,558	+129	+5.31	69,100	-
[9324]	26/02/09	2,440	2,448	2,407	2,429	+20	+0.83	44,000	-
[9324]	26/02/06	2,402	2,425	2,391	2,409	+7	+0.29	26,400	-
[9324]	26/02/05	2,370	2,424	2,363	2,402	+46	+1.95	45,300	-
[9324]	26/02/04	2,364	2,372	2,276	2,356	+21	+0.90	102,900	-
[9324]	26/02/03	2,233	2,430	2,206	2,335	+135	+6.14	181,100	-
[9324]	26/02/02	2,224	2,229	2,186	2,200	-24	-1.08	63,600	-
[9324]	26/01/30	2,217	2,224	2,201	2,224	+23	+1.04	18,400	-
[9324]	26/01/29	2,182	2,213	2,176	2,201	+1	+0.05	31,200	-
[9324]	26/01/28	2,201	2,209	2,178	2,200	-16	-0.72	31,500	-
[9324]	26/01/27	2,217	2,226	2,200	2,216	+2	+0.09	21,000	-
[9324]	26/01/26	2,240	2,245	2,196	2,214	-47	-2.08	38,800	-
[9324]	26/01/23	2,259	2,277	2,254	2,261	+2	+0.09	25,300	-
[9324]	26/01/22	2,217	2,264	2,214	2,259	+59	+2.68	33,900	-
[9324]	26/01/21	2,206	2,215	2,183	2,200	-31	-1.39	29,100	-
[9324]	26/01/20	2,315	2,320	2,228	2,231	-84	-3.63	38,200	-
[9324]	26/01/19	2,300	2,330	2,300	2,315	+16	+0.70	30,800	-
[9324]	26/01/16	2,300	2,300	2,273	2,299	+26	+1.14	19,800	-
[9324]	26/01/15	2,219	2,276	2,219	2,273	+53	+2.39	19,700	-
[9324]	26/01/14	2,207	2,221	2,206	2,220	+6	+0.27	18,600	-
[9324]	26/01/13	2,222	2,236	2,202	2,214	+5	+0.23	22,100	-
[9324]	26/01/09	2,200	2,228	2,200	2,209	+24	+1.10	25,300	-
[9324]	26/01/08	2,224	2,230	2,185	2,185	-37	-1.67	28,300	-
[9324]	26/01/07	2,247	2,257	2,222	2,222	-19	-0.85	19,700	-
[9324]	26/01/06	2,222	2,259	2,218	2,241	+25	+1.13	19,700	-
[9324]	26/01/05	2,219	2,227	2,200	2,216	+15	+0.68	19,000	-
[9324]	25/12/30	2,203	2,230	2,201	2,201	-24	-1.08	17,200	-
[9324]	25/12/29	2,212	2,226	2,210	2,225	+17	+0.77	15,800	-
[9324]	25/12/26	2,242	2,248	2,193	2,208	-27	-1.21	22,500	-
[9324]	25/12/25	2,240	2,240	2,226	2,235	+6	+0.27	12,100	-
[9324]	25/12/24	2,250	2,251	2,223	2,229	-22	-0.98	14,300	-
[9324]	25/12/23	2,271	2,280	2,247	2,251	-18	-0.79	19,000	-
[9324]	25/12/22	2,237	2,271	2,237	2,269	+28	+1.25	22,100	-
[9324]	25/12/19	2,247	2,255	2,229	2,241	+6	+0.27	9,400	-
[9324]	25/12/18	2,220	2,236	2,201	2,235	+12	+0.54	11,700	-
[9324]	25/12/17	2,202	2,235	2,180	2,223	+14	+0.63	14,200	-
[9324]	25/12/16	2,237	2,237	2,200	2,209	-32	-1.43	14,900	-
[9324]	25/12/15	2,245	2,257	2,223	2,241	-8	-0.36	17,000	-
[9324]	25/12/12	2,243	2,262	2,170	2,249	+39	+1.76	34,800	-
[9324]	25/12/11	2,250	2,263	2,207	2,210	-34	-1.52	18,000	-
[9324]	25/12/10	2,249	2,255	2,232	2,244	-2	-0.09	12,500	-
[9324]	25/12/09	2,249	2,257	2,233	2,246	+3	+0.13	12,900	-
[9324]	25/12/08	2,225	2,251	2,195	2,243	+35	+1.59	29,700	-
[9324]	25/12/05	2,215	2,224	2,200	2,208	-26	-1.16	15,800	-
[9324]	25/12/04	2,200	2,236	2,200	2,234	+34	+1.55	11,400	-
[9324]	25/12/03	2,208	2,215	2,198	2,200	-17	-0.77	14,500	-
[9324]	25/12/02	2,230	2,230	2,190	2,217	-24	-1.07	29,100	-
[9324]	25/12/01	2,240	2,248	2,227	2,241	+3	+0.13	21,100	-
[9324]	25/11/28	2,266	2,266	2,230	2,238	-15	-0.67	23,900	-
[9324]	25/11/27	2,220	2,253	2,220	2,253	+15	+0.67	21,500	-
[9324]	25/11/26	2,223	2,242	2,215	2,238	+14	+0.63	13,600	-
[9324]	25/11/25	2,220	2,239	2,200	2,224	+11	+0.50	15,200	-
[9324]	25/11/21	2,148	2,213	2,148	2,213	+57	+2.64	22,100	-
[9324]	25/11/20	2,158	2,168	2,143	2,156	-2	-0.09	22,900	-
[9324]	25/11/19	2,156	2,173	2,142	2,158	+2	+0.09	28,100	-
[9324]	25/11/18	2,190	2,190	2,140	2,156	-41	-1.87	21,500	-
[9324]	25/11/17	2,202	2,214	2,171	2,197	-9	-0.41	12,400	-
[9324]	25/11/14	2,188	2,208	2,173	2,206	+18	+0.82	23,400	-
[9324]	25/11/13	2,218	2,223	2,182	2,188	-3	-0.14	10,000	-
[9324]	25/11/12	2,168	2,214	2,156	2,191	+26	+1.20	34,600	-
[9324]	25/11/11	2,151	2,169	2,135	2,165	+14	+0.65	25,900	-
[9324]	25/11/10	2,130	2,171	2,130	2,151	+28	+1.32	24,600	-
[9324]	25/11/07	2,133	2,145	2,107	2,123	-7	-0.33	27,200	-
[9324]	25/11/06	2,152	2,182	2,100	2,130	-15	-0.70	69,500	-
[9324]	25/11/05	2,168	2,240	2,123	2,145	-25	-1.15	85,700	-
[9324]	25/11/04	2,165	2,199	2,157	2,170	0	0.00	35,500	-
[9324]	25/10/31	2,176	2,189	2,142	2,170	+15	+0.70	29,600	-
[9324]	25/10/30	2,167	2,197	2,143	2,155	+13	+0.61	42,700	-
[9324]	25/10/29	2,175	2,196	2,133	2,142	-47	-2.15	29,600	-
[9324]	25/10/28	2,220	2,221	2,177	2,189	-11	-0.50	22,900	-
[9324]	25/10/27	2,182	2,205	2,175	2,200	+17	+0.78	19,300	-
[9324]	25/10/24	2,200	2,200	2,175	2,183	-20	-0.91	17,300	-
[9324]	25/10/23	2,204	2,222	2,200	2,203	-7	-0.32	14,900	-
[9324]	25/10/22	2,193	2,210	2,175	2,210	+17	+0.78	38,500	-
[9324]	25/10/21	2,236	2,240	2,189	2,193	-21	-0.95	24,300	-
[9324]	25/10/20	2,268	2,282	2,206	2,214	-22	-0.98	36,400	-
[9324]	25/10/17	2,209	2,239	2,201	2,236	+26	+1.18	25,600	-
[9324]	25/10/16	2,188	2,210	2,177	2,210	+42	+1.94	42,800	-
[9324]	25/10/15	2,155	2,188	2,155	2,168	+13	+0.60	21,500	-
[9324]	25/10/14	2,097	2,160	2,097	2,155	+22	+1.03	35,900	-
[9324]	25/10/10	2,146	2,157	2,126	2,133	-25	-1.16	25,000	-
[9324]	25/10/09	2,167	2,183	2,138	2,158	-9	-0.42	38,600	-
[9324]	25/10/08	2,103	2,194	2,103	2,167	+109	+5.30	60,600	-
[9324]	25/10/07	2,071	2,075	2,044	2,058	-1	-0.05	18,200	-
[9324]	25/10/06	2,066	2,075	2,045	2,059	+46	+2.29	25,200	-
[9324]	25/10/03	2,003	2,031	2,003	2,013	-8	-0.40	9,500	-
[9324]	25/10/02	2,037	2,040	2,013	2,021	-12	-0.59	12,800	-
[9324]	25/10/01	2,089	2,094	2,027	2,033	-85	-4.01	30,600	-
[9324]	25/09/30	2,106	2,120	2,083	2,118	+14	+0.67	11,200	-
[9324]	25/09/29	2,142	2,145	2,101	2,104	-64	-2.95	28,500	-
[9324]	25/09/26	2,150	2,174	2,148	2,168	+18	+0.84	37,300	-
[9324]	25/09/25	2,131	2,150	2,131	2,150	+16	+0.75	16,600	-
[9324]	25/09/24	2,137	2,145	2,111	2,134	-7	-0.33	14,700	-
[9324]	25/09/22	2,150	2,152	2,128	2,141	+5	+0.23	21,300	-
[9324]	25/09/19	2,120	2,138	2,114	2,136	+19	+0.90	21,500	-
[9324]	25/09/18	2,114	2,118	2,089	2,117	+23	+1.10	19,500	-
[9324]	25/09/17	2,113	2,113	2,076	2,094	-34	-1.60	12,500	-
[9324]	25/09/16	2,102	2,131	2,096	2,128	+30	+1.43	13,000	-
[9324]	25/09/12	2,112	2,116	2,096	2,098	-13	-0.62	17,500	-
[9324]	25/09/11	2,116	2,128	2,094	2,111	-7	-0.33	13,800	-
[9324]	25/09/10	2,130	2,148	2,112	2,118	-11	-0.52	12,700	-
[9324]	25/09/09	2,123	2,153	2,110	2,129	+13	+0.61	20,400	-
[9324]	25/09/08	2,083	2,123	2,076	2,116	+33	+1.58	24,100	-
[9324]	25/09/05	2,083	2,096	2,072	2,083	-7	-0.33	16,100	-