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
[9325]	26/10/29	1,066	1,066	1,042	1,054	+7.0	+0.67	26,800	11,331,912,704
[9325]	26/10/28	1,046	1,052	1,045	1,047	-7.0	-0.66	4,700	11,256,652,800
[9325]	26/10/27	1,047	1,054	1,042	1,054	+7.0	+0.67	4,700	11,331,912,704
[9325]	26/10/26	1,032	1,054	1,032	1,047	+15.0	+1.45	7,700	11,256,652,800
[9325]	26/10/23	1,053	1,055	1,032	1,032	-23.0	-2.18	9,200	11,095,383,040
[9325]	26/10/22	1,048	1,062	1,046	1,055	+7.0	+0.67	7,600	11,342,663,680
[9325]	26/10/21	1,067	1,067	1,040	1,048	+6.0	+0.58	4,900	11,267,404,800
[9325]	26/10/20	1,069	1,069	1,042	1,042	-28.0	-2.62	10,200	11,202,895,872
[9325]	26/10/19	1,056	1,070	1,054	1,070	+22.0	+2.10	8,000	11,503,933,440
[9325]	26/10/16	1,038	1,052	1,034	1,048	+17.0	+1.65	7,600	11,267,404,800
[9325]	26/10/15	1,052	1,052	1,031	1,031	-18.0	-1.72	25,800	11,084,631,040
[9325]	26/10/14	1,046	1,058	1,038	1,049	+12.0	+1.16	16,700	11,278,155,776
[9325]	26/10/13	1,042	1,048	1,034	1,037	+4.0	+0.39	6,900	11,149,139,968
[9325]	26/10/09	1,033	1,039	1,033	1,033	-3.0	-0.29	11,800	11,106,134,016
[9325]	26/10/08	1,045	1,047	1,033	1,036	-1.0	-0.10	17,000	11,138,387,968
[9325]	26/10/07	1,050	1,050	1,036	1,037	+1.0	+0.10	14,100	11,149,139,968
[9325]	26/10/06	1,049	1,050	1,034	1,036	+2.0	+0.19	30,800	11,138,387,968
[9325]	26/10/05	1,051	1,052	1,034	1,034	-7.0	-0.67	18,200	11,116,886,016
[9325]	26/10/02	1,051	1,055	1,041	1,041	-10.0	-0.95	9,300	11,192,144,896
[9325]	26/10/01	1,058	1,058	1,051	1,051	-9.0	-0.85	5,900	11,299,658,752
[9325]	26/09/30	1,075	1,075	1,050	1,060	+12.0	+1.15	10,900	11,396,420,608
[9325]	26/09/29	1,070	1,070	1,048	1,048	-13.0	-1.23	12,900	11,267,404,800
[9325]	26/09/28	1,071	1,084	1,061	1,061	-10.0	-0.93	9,400	11,407,171,584
[9325]	26/09/25	1,067	1,084	1,067	1,071	+5.0	+0.47	9,700	11,514,685,440
[9325]	26/09/24	1,073	1,078	1,060	1,066	-4.0	-0.37	12,500	11,460,928,512
[9325]	26/09/18	1,078	1,078	1,063	1,070	+9.0	+0.85	5,400	11,503,933,440
[9325]	26/09/17	1,080	1,080	1,061	1,061	+2.0	+0.19	9,400	11,407,171,584
[9325]	26/09/16	1,050	1,071	1,050	1,059	+9.0	+0.86	8,700	11,385,668,608
[9325]	26/09/15	1,055	1,057	1,050	1,050	-5.0	-0.47	5,600	11,288,906,752
[9325]	26/09/14	1,053	1,059	1,044	1,055	+13.0	+1.25	6,300	11,342,663,680
[9325]	26/09/11	1,050	1,055	1,042	1,042	-6.0	-0.57	10,400	11,202,895,872
[9325]	26/09/10	1,052	1,052	1,045	1,048	-3.0	-0.29	8,100	11,267,404,800
[9325]	26/09/09	1,061	1,063	1,051	1,051	-8.0	-0.76	11,500	11,299,658,752
[9325]	26/09/08	1,074	1,090	1,059	1,059	0	+0.00	11,200	11,385,668,608
[9325]	26/09/07	1,071	1,071	1,059	1,059	-1.0	-0.09	7,800	11,385,668,608
[9325]	26/09/04	1,069	1,071	1,060	1,060	-1.0	-0.09	12,100	11,396,420,608
[9325]	26/09/03	1,079	1,079	1,061	1,061	-11.0	-1.03	10,300	11,407,171,584
[9325]	26/09/02	1,083	1,090	1,072	1,072	-16.0	-1.47	9,400	11,525,436,416
[9325]	26/09/01	1,118	1,118	1,088	1,088	-12.0	-1.09	9,000	11,697,458,176
[9325]	26/08/31	1,122	1,122	1,096	1,100	-9.0	-0.81	11,100	11,826,473,984
[9325]	26/08/28	1,091	1,109	1,091	1,109	+24.0	+2.21	6,700	11,923,235,840
[9325]	26/08/27	1,099	1,099	1,085	1,085	-6.0	-0.55	6,800	11,665,204,224
[9325]	26/08/26	1,096	1,099	1,089	1,091	+7.0	+0.65	2,800	11,729,712,128
[9325]	26/08/25	1,099	1,099	1,084	1,084	-7.0	-0.64	2,200	11,654,452,224
[9325]	26/08/24	1,081	1,100	1,081	1,091	+16.0	+1.49	4,700	11,729,712,128
[9325]	26/08/21	1,072	1,087	1,072	1,075	-5.0	-0.46	6,300	11,557,690,368
[9325]	26/08/20	1,084	1,084	1,070	1,080	+9.0	+0.84	7,000	11,611,447,296
[9325]	26/08/19	1,081	1,085	1,066	1,071	-14.0	-1.29	9,500	11,514,685,440
[9325]	26/08/18	1,097	1,100	1,079	1,085	-12.0	-1.09	9,900	11,665,204,224
[9325]	26/08/17	1,077	1,097	1,076	1,097	+21	+1.95	7,400	-
[9325]	26/08/14	1,101	1,101	1,076	1,076	-27	-2.45	44,200	-
[9325]	26/08/13	1,085	1,103	1,085	1,103	+21	+1.94	4,900	-
[9325]	26/08/12	1,084	1,089	1,080	1,082	+2	+0.19	6,200	-
[9325]	26/08/10	1,076	1,080	1,068	1,080	+11	+1.03	5,500	-
[9325]	26/08/07	1,056	1,079	1,056	1,069	+19	+1.81	18,300	-
[9325]	26/08/06	1,071	1,082	1,050	1,050	-20	-1.87	29,200	-
[9325]	26/08/05	1,060	1,079	1,038	1,070	+14	+1.33	44,700	-
[9325]	26/08/04	1,085	1,088	1,053	1,056	-29	-2.67	39,100	-
[9325]	26/08/03	1,092	1,120	1,064	1,085	-66	-5.73	104,100	-
[9325]	26/07/31	1,148	1,155	1,128	1,151	+18	+1.59	25,100	-
[9325]	26/07/30	1,132	1,136	1,128	1,133	+3	+0.27	5,900	-
[9325]	26/07/29	1,149	1,150	1,129	1,130	-8	-0.70	8,500	-
[9325]	26/07/28	1,151	1,152	1,138	1,138	-13	-1.13	4,300	-
[9325]	26/07/27	1,136	1,151	1,135	1,151	+21	+1.86	4,700	-
[9325]	26/07/24	1,142	1,147	1,130	1,130	-19	-1.65	5,900	-
[9325]	26/07/23	1,152	1,153	1,138	1,149	+11	+0.97	4,100	-
[9325]	26/07/22	1,136	1,148	1,136	1,138	+7	+0.62	4,900	-
[9325]	26/07/21	1,122	1,135	1,120	1,131	+20	+1.80	6,600	-
[9325]	26/07/17	1,124	1,124	1,095	1,111	+1	+0.09	6,400	-
[9325]	26/07/16	1,115	1,120	1,109	1,110	-5	-0.45	6,600	-
[9325]	26/07/15	1,116	1,120	1,111	1,115	-5	-0.45	9,900	-
[9325]	26/07/14	1,132	1,132	1,120	1,120	-10	-0.88	5,100	-
[9325]	26/07/13	1,130	1,130	1,116	1,130	+6	+0.53	12,800	-
[9325]	26/07/10	1,129	1,129	1,116	1,124	-7	-0.62	4,000	-
[9325]	26/07/09	1,129	1,135	1,121	1,131	+6	+0.53	5,200	-
[9325]	26/07/08	1,122	1,136	1,122	1,125	-1	-0.09	5,000	-
[9325]	26/07/07	1,144	1,157	1,125	1,126	-10	-0.88	10,700	-
[9325]	26/07/06	1,159	1,159	1,136	1,136	-12	-1.05	7,900	-
[9325]	26/07/03	1,129	1,148	1,127	1,148	+10	+0.88	7,300	-
[9325]	26/07/02	1,125	1,161	1,125	1,138	+28	+2.52	8,900	-
[9325]	26/07/01	1,129	1,129	1,105	1,110	-11	-0.98	8,800	-
[9325]	26/06/30	1,123	1,130	1,108	1,121	+8	+0.72	9,100	-
[9325]	26/06/29	1,106	1,121	1,104	1,113	+18	+1.64	6,500	-
[9325]	26/06/26	1,126	1,126	1,088	1,095	-21	-1.88	9,800	-
[9325]	26/06/25	1,129	1,129	1,101	1,116	+1	+0.09	10,900	-
[9325]	26/06/24	1,086	1,115	1,085	1,115	+26	+2.39	11,200	-
[9325]	26/06/23	1,132	1,132	1,080	1,089	-16	-1.45	26,400	-
[9325]	26/06/22	1,122	1,136	1,101	1,105	-17	-1.52	19,500	-
[9325]	26/06/19	1,126	1,138	1,110	1,122	-3	-0.27	8,900	-
[9325]	26/06/18	1,156	1,165	1,122	1,125	-18	-1.57	14,700	-
[9325]	26/06/17	1,146	1,168	1,139	1,143	+8	+0.70	14,900	-
[9325]	26/06/16	1,139	1,155	1,131	1,135	-2	-0.18	6,800	-
[9325]	26/06/15	1,145	1,168	1,131	1,137	-5	-0.44	12,200	-
[9325]	26/06/12	1,161	1,163	1,135	1,142	-18	-1.55	15,600	-
[9325]	26/06/11	1,166	1,169	1,151	1,160	-11	-0.94	15,000	-
[9325]	26/06/10	1,179	1,187	1,166	1,171	-8	-0.68	9,000	-
[9325]	26/06/09	1,180	1,200	1,164	1,179	+7	+0.60	17,200	-
[9325]	26/06/08	1,211	1,211	1,172	1,172	-50	-4.09	15,300	-
[9325]	26/06/05	1,210	1,244	1,210	1,222	+21	+1.75	8,700	-
[9325]	26/06/04	1,197	1,216	1,197	1,201	-3	-0.25	7,600	-
[9325]	26/06/03	1,219	1,225	1,195	1,204	-6	-0.50	12,200	-
[9325]	26/06/02	1,232	1,232	1,191	1,210	-2	-0.17	13,600	-
[9325]	26/06/01	1,243	1,245	1,200	1,212	-36	-2.88	24,200	-
[9325]	26/05/29	1,276	1,278	1,234	1,248	-24	-1.89	15,000	-
[9325]	26/05/28	1,278	1,279	1,252	1,272	+6	+0.47	11,100	-
[9325]	26/05/27	1,290	1,290	1,255	1,266	-14	-1.09	8,400	-
[9325]	26/05/26	1,294	1,294	1,272	1,280	+9	+0.71	8,000	-
[9325]	26/05/25	1,257	1,295	1,254	1,271	+16	+1.27	16,300	-
[9325]	26/05/22	1,265	1,274	1,254	1,255	-10.0	-0.79	10,400	-
[9325]	26/05/21	1,291	1,291	1,253	1,265	0	+0.00	8,600	-
[9325]	26/05/20	1,261	1,283	1,261	1,265	-10.0	-0.78	13,000	-
[9325]	26/05/19	1,273	1,300	1,253	1,275	+23.0	+1.84	14,300	-
[9325]	26/05/18	1,233	1,294	1,233	1,252	+10.0	+0.81	19,400	-
[9325]	26/05/15	1,243	1,277	1,238	1,242	-14.0	-1.11	11,200	-
[9325]	26/05/14	1,305	1,305	1,234	1,256	-66.0	-4.99	40,600	-
[9325]	26/05/13	1,314	1,339	1,289	1,322	+34.0	+2.64	25,700	-
[9325]	26/05/12	1,291	1,333	1,263	1,288	-3.0	-0.23	42,100	-
[9325]	26/05/11	1,378	1,378	1,290	1,291	-58.0	-4.30	63,600	-
[9325]	26/05/08	1,320	1,369	1,298	1,349	+128.0	+10.48	243,000	-
[9325]	26/05/07	1,201	1,235	1,195	1,221	+29.0	+2.43	54,700	-
[9325]	26/05/01	1,175	1,192	1,163	1,192	+25.0	+2.14	10,100	-
[9325]	26/04/30	1,149	1,174	1,149	1,167	-4.0	-0.34	10,500	-
[9325]	26/04/28	1,146	1,171	1,146	1,171	+26.0	+2.27	6,300	-
[9325]	26/04/27	1,151	1,174	1,135	1,145	-5	-0.43	25,600	-
[9325]	26/04/24	1,183	1,185	1,150	1,150	-33	-2.79	12,400	-
[9325]	26/04/23	1,180	1,184	1,174	1,183	+4	+0.34	11,000	-
[9325]	26/04/22	1,180	1,190	1,179	1,179	-3	-0.25	12,200	-
[9325]	26/04/21	1,181	1,183	1,176	1,182	+6	+0.51	6,700	-
[9325]	26/04/20	1,180	1,184	1,175	1,176	-4	-0.34	4,300	-
[9325]	26/04/17	1,177	1,185	1,171	1,180	+4	+0.34	8,300	-
[9325]	26/04/16	1,178	1,200	1,176	1,176	-7	-0.59	8,600	-
[9325]	26/04/15	1,179	1,192	1,176	1,183	+2	+0.17	9,700	-
[9325]	26/04/14	1,197	1,199	1,180	1,181	-13	-1.09	6,000	-
[9325]	26/04/13	1,172	1,207	1,171	1,194	+11	+0.93	19,000	-
[9325]	26/04/10	1,204	1,204	1,183	1,183	-10	-0.84	11,000	-
[9325]	26/04/09	1,199	1,209	1,191	1,193	-5	-0.42	8,600	-
[9325]	26/04/08	1,212	1,212	1,195	1,198	+3	+0.25	4,300	-
[9325]	26/04/07	1,207	1,207	1,195	1,195	-7	-0.58	6,400	-
[9325]	26/04/06	1,192	1,219	1,183	1,202	+9	+0.75	11,200	-
[9325]	26/04/03	1,200	1,200	1,176	1,193	+11	+0.93	7,600	-
[9325]	26/04/02	1,180	1,205	1,179	1,182	+6	+0.51	12,100	-
[9325]	26/04/01	1,180	1,182	1,166	1,176	+1	+0.09	19,100	-
[9325]	26/03/31	1,208	1,208	1,172	1,175	-3	-0.25	15,300	-
[9325]	26/03/30	1,179	1,190	1,171	1,178	-23	-1.92	9,400	-
[9325]	26/03/27	1,216	1,216	1,195	1,201	+7	+0.59	5,400	-
[9325]	26/03/26	1,228	1,228	1,194	1,194	-12	-1.00	6,600	-
[9325]	26/03/25	1,198	1,207	1,198	1,206	+21	+1.77	10,900	-
[9325]	26/03/24	1,215	1,215	1,185	1,185	+10	+0.85	8,100	-
[9325]	26/03/23	1,205	1,212	1,170	1,175	-43	-3.53	15,900	-
[9325]	26/03/19	1,218	1,249	1,218	1,218	-1	-0.08	18,400	-
[9325]	26/03/18	1,200	1,224	1,200	1,219	+19	+1.58	11,500	-
[9325]	26/03/17	1,200	1,212	1,195	1,200	+20	+1.69	13,800	-
[9325]	26/03/16	1,158	1,195	1,158	1,180	+17	+1.46	12,900	-
[9325]	26/03/13	1,198	1,198	1,163	1,163	-35	-2.92	6,600	-
[9325]	26/03/12	1,200	1,212	1,190	1,198	-2	-0.17	6,400	-
[9325]	26/03/11	1,200	1,215	1,200	1,200	0	0.00	5,200	-
[9325]	26/03/10	1,200	1,217	1,178	1,200	+47	+4.08	14,200	-
[9325]	26/03/09	1,169	1,175	1,130	1,153	-39	-3.27	18,500	-
[9325]	26/03/06	1,186	1,204	1,181	1,192	-15	-1.24	8,400	-
[9325]	26/03/05	1,199	1,218	1,180	1,207	+61	+5.32	26,600	-
[9325]	26/03/04	1,160	1,162	1,124	1,146	-34	-2.88	38,600	-
[9325]	26/03/03	1,196	1,196	1,170	1,180	-11	-0.92	24,900	-
[9325]	26/03/02	1,200	1,208	1,180	1,191	-9	-0.75	22,600	-
[9325]	26/02/27	1,210	1,214	1,195	1,200	-8	-0.66	16,000	-
[9325]	26/02/26	1,184	1,230	1,170	1,208	+38	+3.25	27,100	-
[9325]	26/02/25	1,173	1,184	1,166	1,170	-2	-0.17	18,500	-
[9325]	26/02/24	1,147	1,186	1,131	1,172	+32	+2.81	24,500	-
[9325]	26/02/20	1,146	1,163	1,132	1,140	-8	-0.70	13,500	-
[9325]	26/02/19	1,135	1,148	1,127	1,148	+17	+1.50	10,200	-
[9325]	26/02/18	1,115	1,141	1,108	1,131	+21	+1.89	13,500	-
[9325]	26/02/17	1,111	1,111	1,095	1,110	+10	+0.91	8,400	-
[9325]	26/02/16	1,100	1,107	1,088	1,100	+10	+0.92	12,300	-
[9325]	26/02/13	1,103	1,103	1,090	1,090	-12	-1.09	14,900	-
[9325]	26/02/12	1,130	1,130	1,100	1,102	-17	-1.52	15,200	-
[9325]	26/02/10	1,122	1,145	1,118	1,119	-9	-0.80	17,400	-
[9325]	26/02/09	1,159	1,159	1,121	1,128	-20	-1.74	12,300	-
[9325]	26/02/06	1,168	1,168	1,142	1,148	-20	-1.71	11,800	-
[9325]	26/02/05	1,130	1,170	1,130	1,168	+36	+3.18	22,800	-
[9325]	26/02/04	1,123	1,146	1,113	1,132	+19	+1.71	39,500	-
[9325]	26/02/03	1,113	1,136	1,104	1,113	+4	+0.36	35,100	-
[9325]	26/02/02	1,105	1,115	1,105	1,109	+5	+0.45	8,500	-
[9325]	26/01/30	1,107	1,107	1,098	1,104	-3	-0.27	9,800	-
[9325]	26/01/29	1,100	1,107	1,084	1,107	+7	+0.64	15,000	-
[9325]	26/01/28	1,120	1,120	1,095	1,100	-16	-1.43	6,600	-
[9325]	26/01/27	1,119	1,121	1,116	1,116	+2	+0.18	2,300	-
[9325]	26/01/26	1,128	1,128	1,113	1,114	-3	-0.27	9,000	-
[9325]	26/01/23	1,129	1,129	1,117	1,117	-4	-0.36	4,700	-
[9325]	26/01/22	1,131	1,131	1,114	1,121	-6	-0.53	5,000	-
[9325]	26/01/21	1,130	1,130	1,112	1,127	-4	-0.35	5,300	-
[9325]	26/01/20	1,128	1,147	1,127	1,131	+6	+0.53	12,700	-
[9325]	26/01/19	1,120	1,125	1,097	1,125	+5	+0.45	9,200	-
[9325]	26/01/16	1,116	1,120	1,106	1,120	+4	+0.36	4,000	-
[9325]	26/01/15	1,116	1,117	1,098	1,116	+3	+0.27	4,800	-
[9325]	26/01/14	1,112	1,120	1,109	1,113	+2	+0.18	5,600	-
[9325]	26/01/13	1,123	1,123	1,083	1,111	-10	-0.89	16,900	-
[9325]	26/01/09	1,128	1,128	1,110	1,121	-1	-0.09	2,400	-
[9325]	26/01/08	1,130	1,130	1,118	1,122	-13	-1.15	4,100	-
[9325]	26/01/07	1,145	1,145	1,124	1,135	-10	-0.87	7,000	-
[9325]	26/01/06	1,132	1,152	1,127	1,145	+43	+3.90	11,800	-
[9325]	26/01/05	1,149	1,149	1,102	1,102	-17	-1.52	16,400	-
[9325]	25/12/30	1,142	1,153	1,107	1,119	+1	+0.09	14,500	-
[9325]	25/12/29	1,090	1,118	1,089	1,118	+37	+3.42	12,200	-
[9325]	25/12/26	1,100	1,100	1,076	1,081	-9	-0.83	9,700	-
[9325]	25/12/25	1,074	1,091	1,070	1,090	+19	+1.77	9,000	-
[9325]	25/12/24	1,074	1,085	1,071	1,071	+5	+0.47	30,100	-
[9325]	25/12/23	1,074	1,093	1,066	1,066	-4	-0.37	8,300	-
[9325]	25/12/22	1,080	1,130	1,066	1,070	-5	-0.47	17,700	-
[9325]	25/12/19	1,096	1,100	1,073	1,075	-21	-1.92	14,900	-
[9325]	25/12/18	1,075	1,104	1,071	1,096	+23	+2.14	13,200	-
[9325]	25/12/17	1,045	1,075	1,045	1,073	+37	+3.57	10,500	-
[9325]	25/12/16	1,053	1,053	1,034	1,036	-24	-2.26	6,400	-
[9325]	25/12/15	1,041	1,060	1,032	1,060	+25	+2.42	31,300	-
[9325]	25/12/12	1,037	1,041	1,030	1,035	+18	+1.77	25,700	-
[9325]	25/12/11	1,040	1,040	1,017	1,017	-18	-1.74	10,200	-
[9325]	25/12/10	1,036	1,040	1,032	1,035	0	0.00	9,400	-
[9325]	25/12/09	1,040	1,040	1,029	1,035	+6	+0.58	16,900	-
[9325]	25/12/08	1,044	1,044	1,029	1,029	-20	-1.91	14,100	-
[9325]	25/12/05	1,046	1,050	1,034	1,049	-5	-0.47	13,000	-
[9325]	25/12/04	1,051	1,060	1,046	1,054	0	0.00	9,800	-
[9325]	25/12/03	1,051	1,054	1,042	1,054	+4	+0.38	6,900	-
[9325]	25/12/02	1,055	1,055	1,042	1,050	-2	-0.19	7,500	-
[9325]	25/12/01	1,071	1,071	1,052	1,052	-17	-1.59	10,800	-
[9325]	25/11/28	1,075	1,075	1,050	1,069	+19	+1.81	12,500	-
[9325]	25/11/27	1,042	1,050	1,031	1,050	+6	+0.57	12,400	-
[9325]	25/11/26	1,036	1,054	1,031	1,044	+7	+0.68	19,100	-
[9325]	25/11/25	1,042	1,053	1,031	1,037	-1	-0.10	8,800	-
[9325]	25/11/21	1,040	1,048	1,035	1,038	-2	-0.19	6,200	-
[9325]	25/11/20	1,047	1,047	1,033	1,040	+13	+1.27	16,200	-
[9325]	25/11/19	1,036	1,036	1,012	1,027	+14	+1.38	13,900	-
[9325]	25/11/18	1,015	1,019	1,009	1,013	-4	-0.39	5,300	-
[9325]	25/11/17	1,021	1,031	1,015	1,017	-6	-0.59	15,900	-
[9325]	25/11/14	1,036	1,036	1,020	1,023	-13	-1.25	8,000	-
[9325]	25/11/13	1,015	1,036	1,015	1,036	+21	+2.07	9,700	-
[9325]	25/11/12	1,012	1,032	1,012	1,015	+3	+0.30	10,100	-
[9325]	25/11/11	1,015	1,017	999	1,012	-1	-0.10	16,000	-
[9325]	25/11/10	1,025	1,043	1,012	1,013	+7	+0.70	16,500	-
[9325]	25/11/07	1,024	1,037	999	1,006	-19	-1.85	36,200	-
[9325]	25/11/06	1,061	1,062	1,019	1,025	-31	-2.94	44,500	-
[9325]	25/11/05	1,072	1,086	1,055	1,056	-29	-2.67	28,500	-
[9325]	25/11/04	1,052	1,123	1,052	1,085	-135	-11.07	94,300	-
[9325]	25/10/31	1,240	1,240	1,201	1,220	+1	+0.08	17,800	-
[9325]	25/10/30	1,185	1,219	1,170	1,219	+34	+2.87	29,000	-
[9325]	25/10/29	1,182	1,196	1,181	1,185	+1	+0.08	6,400	-
[9325]	25/10/28	1,213	1,217	1,184	1,184	-28	-2.31	6,800	-
[9325]	25/10/27	1,234	1,236	1,209	1,212	-9	-0.74	16,100	-
[9325]	25/10/24	1,212	1,221	1,200	1,221	+11	+0.91	13,400	-
[9325]	25/10/23	1,197	1,210	1,183	1,210	+22	+1.85	13,800	-
[9325]	25/10/22	1,176	1,188	1,165	1,188	+18	+1.54	5,100	-
[9325]	25/10/21	1,179	1,183	1,165	1,170	-8	-0.68	11,400	-
[9325]	25/10/20	1,165	1,184	1,158	1,178	+13	+1.12	9,700	-
[9325]	25/10/17	1,178	1,178	1,152	1,165	0	0.00	10,300	-
[9325]	25/10/16	1,173	1,195	1,163	1,165	-8	-0.68	12,500	-
[9325]	25/10/15	1,166	1,182	1,166	1,173	+11	+0.95	7,200	-
[9325]	25/10/14	1,166	1,178	1,144	1,162	-13	-1.11	14,300	-
[9325]	25/10/10	1,175	1,184	1,170	1,175	-8	-0.68	10,600	-
[9325]	25/10/09	1,182	1,191	1,178	1,183	-3	-0.25	13,100	-
[9325]	25/10/08	1,190	1,214	1,181	1,186	-4	-0.34	15,300	-
[9325]	25/10/07	1,200	1,200	1,180	1,190	-10	-0.83	14,500	-
[9325]	25/10/06	1,214	1,218	1,196	1,200	+9	+0.76	5,300	-
[9325]	25/10/03	1,210	1,210	1,185	1,191	+5	+0.42	7,500	-
[9325]	25/10/02	1,208	1,216	1,167	1,186	-17	-1.41	22,800	-
[9325]	25/10/01	1,219	1,219	1,200	1,203	-13	-1.07	19,700	-
[9325]	25/09/30	1,246	1,253	1,215	1,216	-24	-1.94	22,700	-
[9325]	25/09/29	1,226	1,240	1,217	1,240	+12	+0.98	9,500	-
[9325]	25/09/26	1,232	1,235	1,224	1,228	-4	-0.32	14,000	-
[9325]	25/09/25	1,243	1,251	1,230	1,232	-7	-0.56	10,200	-
[9325]	25/09/24	1,256	1,258	1,238	1,239	-32	-2.52	19,900	-
[9325]	25/09/22	1,279	1,280	1,262	1,271	+12	+0.95	11,100	-
[9325]	25/09/19	1,253	1,259	1,246	1,259	+6	+0.48	10,400	-
[9325]	25/09/18	1,250	1,263	1,244	1,253	+11	+0.89	6,500	-
[9325]	25/09/17	1,274	1,274	1,235	1,242	-17	-1.35	15,000	-
[9325]	25/09/16	1,261	1,270	1,250	1,259	+15	+1.21	9,400	-
[9325]	25/09/12	1,237	1,244	1,223	1,244	+27	+2.22	18,300	-
[9325]	25/09/11	1,228	1,232	1,207	1,217	-12	-0.98	24,900	-
[9325]	25/09/10	1,252	1,270	1,210	1,229	-34	-2.69	34,300	-
[9325]	25/09/09	1,310	1,310	1,256	1,263	-28	-2.17	19,900	-
[9325]	25/09/08	1,272	1,302	1,269	1,291	+15	+1.18	14,400	-
[9325]	25/09/05	1,294	1,306	1,273	1,276	-18	-1.39	25,900	-