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
[9347]	26/10/29	2,956	2,957	2,908	2,919	-16.0	-0.55	150,000	106,020,847,616
[9347]	26/10/28	3,015	3,015	2,931	2,935	-90.0	-2.98	91,600	106,601,979,904
[9347]	26/10/27	3,025	3,045	2,980	3,025	-20.0	-0.66	110,100	109,870,866,432
[9347]	26/10/26	3,070	3,085	3,030	3,045	-5.0	-0.16	102,200	110,597,283,840
[9347]	26/10/23	3,050	3,085	3,000	3,050	+40.0	+1.33	84,500	110,778,892,288
[9347]	26/10/22	2,980	3,010	2,971	3,010	+53.0	+1.79	57,200	109,326,057,472
[9347]	26/10/21	2,994	3,000	2,956	2,957	-24.0	-0.81	44,600	107,401,043,968
[9347]	26/10/20	2,960	2,981	2,958	2,981	+22.0	+0.74	48,000	108,272,746,496
[9347]	26/10/19	2,942	2,961	2,938	2,959	+33.0	+1.13	65,400	107,473,682,432
[9347]	26/10/16	2,920	2,942	2,909	2,926	+11.0	+0.38	67,700	106,275,094,528
[9347]	26/10/15	2,890	2,918	2,880	2,915	+25.0	+0.87	82,200	105,875,562,496
[9347]	26/10/14	2,885	2,900	2,869	2,890	+5.0	+0.17	62,900	104,967,536,640
[9347]	26/10/13	2,858	2,890	2,850	2,885	+53.0	+1.87	50,800	104,785,936,384
[9347]	26/10/09	2,850	2,870	2,823	2,832	-3.0	-0.11	62,900	102,860,922,880
[9347]	26/10/08	2,850	2,853	2,821	2,835	-16.0	-0.56	51,000	102,969,884,672
[9347]	26/10/07	2,822	2,857	2,822	2,851	+11.0	+0.39	57,400	103,551,025,152
[9347]	26/10/06	2,810	2,852	2,810	2,840	+30.0	+1.07	46,000	103,151,493,120
[9347]	26/10/05	2,795	2,816	2,785	2,810	+10.0	+0.36	72,500	102,061,867,008
[9347]	26/10/02	2,861	2,861	2,790	2,800	-61.0	-2.13	82,900	101,698,658,304
[9347]	26/10/01	2,827	2,874	2,826	2,861	+11.0	+0.39	82,900	103,914,233,856
[9347]	26/09/30	2,850	2,854	2,825	2,850	-6.0	-0.21	84,900	103,514,701,824
[9347]	26/09/29	2,897	2,900	2,849	2,856	-94.0	-3.19	216,600	103,732,625,408
[9347]	26/09/28	2,972	2,976	2,941	2,950	+3.0	+0.10	329,300	107,146,797,056
[9347]	26/09/25	2,955	2,975	2,943	2,947	-3.0	-0.10	191,000	107,037,835,264
[9347]	26/09/24	2,967	2,981	2,950	2,950	-35.0	-1.17	301,900	107,146,797,056
[9347]	26/09/18	2,987	3,005	2,976	2,985	-15.0	-0.50	137,400	108,418,031,616
[9347]	26/09/17	2,958	3,000	2,956	3,000	+51.0	+1.73	123,300	108,962,840,576
[9347]	26/09/16	2,965	2,980	2,948	2,949	-9.0	-0.30	120,800	107,110,473,728
[9347]	26/09/15	2,979	2,979	2,955	2,958	+8.0	+0.27	112,700	107,437,367,296
[9347]	26/09/14	2,943	2,984	2,933	2,950	+28.0	+0.96	171,600	107,146,797,056
[9347]	26/09/11	2,918	2,928	2,897	2,922	+13.0	+0.45	128,700	106,129,809,408
[9347]	26/09/10	2,906	2,929	2,905	2,909	-2.0	-0.07	95,300	105,657,638,912
[9347]	26/09/09	2,918	2,943	2,908	2,911	-8.0	-0.27	92,400	105,730,277,376
[9347]	26/09/08	2,864	2,928	2,858	2,919	+46.0	+1.60	110,600	106,020,847,616
[9347]	26/09/07	2,876	2,893	2,867	2,873	-16.0	-0.55	91,600	104,350,081,024
[9347]	26/09/04	2,855	2,897	2,852	2,889	+24.0	+0.84	77,000	104,931,221,504
[9347]	26/09/03	2,856	2,880	2,856	2,865	-8.0	-0.28	77,600	104,059,518,976
[9347]	26/09/02	2,879	2,882	2,852	2,873	-23.0	-0.79	94,400	104,350,081,024
[9347]	26/09/01	2,859	2,898	2,850	2,896	+12.0	+0.42	107,500	105,185,468,416
[9347]	26/08/31	2,916	2,934	2,884	2,884	-29.0	-1.00	185,600	104,749,613,056
[9347]	26/08/28	2,909	2,922	2,893	2,913	+7.0	+0.24	93,400	105,802,924,032
[9347]	26/08/27	2,900	2,925	2,890	2,906	-7.0	-0.24	48,300	105,548,677,120
[9347]	26/08/26	2,918	2,943	2,908	2,913	-1.0	-0.03	45,000	105,802,924,032
[9347]	26/08/25	2,912	2,947	2,911	2,914	+2.0	+0.07	52,400	105,839,239,168
[9347]	26/08/24	2,898	2,920	2,893	2,912	+23.0	+0.80	48,700	105,766,600,704
[9347]	26/08/21	2,886	2,898	2,882	2,889	+3.0	+0.10	41,200	104,931,221,504
[9347]	26/08/20	2,864	2,888	2,855	2,886	+35.0	+1.23	47,600	104,822,259,712
[9347]	26/08/19	2,858	2,858	2,830	2,851	+6.0	+0.21	45,100	103,551,025,152
[9347]	26/08/18	2,821	2,854	2,811	2,845	+15.0	+0.53	37,500	103,333,093,376
[9347]	26/08/17	2,853	2,864	2,826	2,830	-23	-0.81	36,200	-
[9347]	26/08/14	2,813	2,858	2,812	2,853	+16	+0.56	50,300	-
[9347]	26/08/13	2,828	2,842	2,813	2,837	+9	+0.32	46,900	-
[9347]	26/08/12	2,820	2,836	2,808	2,828	+30	+1.07	54,600	-
[9347]	26/08/10	2,803	2,813	2,771	2,798	+14	+0.50	58,100	-
[9347]	26/08/07	2,750	2,799	2,733	2,784	+53	+1.94	75,900	-
[9347]	26/08/06	2,695	2,737	2,688	2,731	+58	+2.17	84,600	-
[9347]	26/08/05	2,711	2,715	2,673	2,673	-37	-1.37	93,200	-
[9347]	26/08/04	2,752	2,760	2,710	2,710	-49	-1.78	75,800	-
[9347]	26/08/03	2,800	2,800	2,746	2,759	-44	-1.57	78,100	-
[9347]	26/07/31	2,830	2,842	2,803	2,803	-62	-2.16	49,400	-
[9347]	26/07/30	2,873	2,880	2,832	2,865	-8	-0.28	64,300	-
[9347]	26/07/29	2,821	2,900	2,821	2,873	+54	+1.92	93,000	-
[9347]	26/07/28	2,815	2,832	2,798	2,819	+24	+0.86	61,900	-
[9347]	26/07/27	2,775	2,806	2,775	2,795	+27	+0.98	54,100	-
[9347]	26/07/24	2,745	2,770	2,730	2,768	+12	+0.44	23,300	-
[9347]	26/07/23	2,781	2,781	2,746	2,756	-29	-1.04	44,100	-
[9347]	26/07/22	2,781	2,792	2,754	2,785	+1	+0.04	48,700	-
[9347]	26/07/21	2,791	2,825	2,783	2,784	+12	+0.43	56,400	-
[9347]	26/07/17	2,764	2,798	2,764	2,772	+11	+0.40	40,300	-
[9347]	26/07/16	2,770	2,798	2,755	2,761	+1	+0.04	38,900	-
[9347]	26/07/15	2,770	2,787	2,758	2,760	-11	-0.40	41,800	-
[9347]	26/07/14	2,770	2,810	2,767	2,771	+25	+0.91	58,100	-
[9347]	26/07/13	2,730	2,753	2,730	2,746	+17	+0.62	32,500	-
[9347]	26/07/10	2,754	2,754	2,724	2,729	-9	-0.33	46,000	-
[9347]	26/07/09	2,740	2,752	2,725	2,738	-9	-0.33	37,500	-
[9347]	26/07/08	2,749	2,758	2,735	2,747	+18	+0.66	40,300	-
[9347]	26/07/07	2,715	2,746	2,710	2,729	+19	+0.70	62,100	-
[9347]	26/07/06	2,697	2,715	2,685	2,710	+42	+1.57	48,100	-
[9347]	26/07/03	2,675	2,694	2,668	2,668	+13	+0.49	60,100	-
[9347]	26/07/02	2,658	2,676	2,650	2,655	+24	+0.91	59,200	-
[9347]	26/07/01	2,665	2,665	2,625	2,631	-20	-0.75	68,100	-
[9347]	26/06/30	2,685	2,685	2,651	2,651	-26	-0.97	57,200	-
[9347]	26/06/29	2,672	2,685	2,656	2,677	+39	+1.48	66,800	-
[9347]	26/06/26	2,638	2,646	2,623	2,638	+10	+0.38	88,400	-
[9347]	26/06/25	2,623	2,640	2,614	2,628	+21	+0.81	50,300	-
[9347]	26/06/24	2,613	2,629	2,606	2,607	-6	-0.23	49,200	-
[9347]	26/06/23	2,621	2,637	2,609	2,613	-4	-0.15	89,900	-
[9347]	26/06/22	2,648	2,648	2,603	2,617	-31	-1.17	73,500	-
[9347]	26/06/19	2,652	2,663	2,642	2,648	-2	-0.08	42,800	-
[9347]	26/06/18	2,655	2,663	2,630	2,650	-1	-0.04	59,300	-
[9347]	26/06/17	2,674	2,692	2,651	2,651	-22	-0.82	47,900	-
[9347]	26/06/16	2,684	2,684	2,660	2,673	-11	-0.41	49,500	-
[9347]	26/06/15	2,700	2,708	2,684	2,684	+3	+0.11	46,300	-
[9347]	26/06/12	2,668	2,683	2,665	2,681	-8	-0.30	63,900	-
[9347]	26/06/11	2,695	2,695	2,660	2,689	+14	+0.52	36,000	-
[9347]	26/06/10	2,670	2,686	2,665	2,675	+35	+1.33	62,500	-
[9347]	26/06/09	2,666	2,679	2,640	2,640	-26	-0.98	64,500	-
[9347]	26/06/08	2,657	2,691	2,648	2,666	+9	+0.34	69,500	-
[9347]	26/06/05	2,637	2,675	2,637	2,657	+23	+0.87	49,700	-
[9347]	26/06/04	2,662	2,675	2,634	2,634	-46	-1.72	59,100	-
[9347]	26/06/03	2,659	2,686	2,635	2,680	+18	+0.68	50,600	-
[9347]	26/06/02	2,700	2,700	2,661	2,662	-39	-1.44	69,400	-
[9347]	26/06/01	2,754	2,758	2,701	2,701	-53	-1.92	96,900	-
[9347]	26/05/29	2,760	2,801	2,754	2,754	-5	-0.18	115,000	-
[9347]	26/05/28	2,805	2,805	2,754	2,759	-29	-1.04	66,300	-
[9347]	26/05/27	2,795	2,812	2,783	2,788	-21	-0.75	57,000	-
[9347]	26/05/26	2,795	2,809	2,779	2,809	+9	+0.32	45,100	-
[9347]	26/05/25	2,831	2,831	2,799	2,800	-36	-1.27	42,200	-
[9347]	26/05/22	2,860	2,860	2,801	2,836	-15.0	-0.53	36,300	-
[9347]	26/05/21	2,876	2,876	2,841	2,851	0	+0.00	38,800	-
[9347]	26/05/20	2,858	2,879	2,822	2,851	-7.0	-0.24	55,500	-
[9347]	26/05/19	2,808	2,876	2,808	2,858	+53.0	+1.89	61,500	-
[9347]	26/05/18	2,823	2,833	2,789	2,805	-23.0	-0.81	69,500	-
[9347]	26/05/15	2,850	2,856	2,814	2,828	-16.0	-0.56	45,800	-
[9347]	26/05/14	2,801	2,844	2,780	2,844	+67.0	+2.41	80,200	-
[9347]	26/05/13	2,760	2,818	2,755	2,777	+37.0	+1.35	111,400	-
[9347]	26/05/12	2,831	2,842	2,730	2,740	-111.0	-3.89	123,100	-
[9347]	26/05/11	2,870	2,884	2,849	2,851	-22.0	-0.77	61,300	-
[9347]	26/05/08	2,877	2,884	2,852	2,873	-4.0	-0.14	45,300	-
[9347]	26/05/07	2,884	2,890	2,858	2,877	+18.0	+0.63	43,600	-
[9347]	26/05/01	2,885	2,885	2,848	2,859	-34.0	-1.18	43,900	-
[9347]	26/04/30	2,908	2,910	2,877	2,893	-28.0	-0.96	47,300	-
[9347]	26/04/28	2,925	2,925	2,892	2,921	+8.0	+0.27	64,700	-
[9347]	26/04/27	2,896	2,925	2,896	2,913	+20	+0.69	39,700	-
[9347]	26/04/24	2,901	2,920	2,890	2,893	-17	-0.58	40,900	-
[9347]	26/04/23	2,917	2,928	2,900	2,910	-30	-1.02	53,100	-
[9347]	26/04/22	2,967	2,967	2,925	2,940	-27	-0.91	55,500	-
[9347]	26/04/21	3,000	3,010	2,967	2,967	-33	-1.10	33,300	-
[9347]	26/04/20	3,030	3,030	2,977	3,000	-30	-0.99	51,300	-
[9347]	26/04/17	3,020	3,055	3,020	3,030	-10	-0.33	29,500	-
[9347]	26/04/16	3,050	3,065	3,030	3,040	+5	+0.16	34,100	-
[9347]	26/04/15	3,030	3,065	3,030	3,035	+35	+1.17	45,500	-
[9347]	26/04/14	3,040	3,055	2,991	3,000	-20	-0.66	42,800	-
[9347]	26/04/13	3,015	3,045	3,015	3,020	0	0.00	36,300	-
[9347]	26/04/10	3,060	3,075	3,020	3,020	-20	-0.66	41,900	-
[9347]	26/04/09	3,050	3,095	3,040	3,040	-10	-0.33	50,100	-
[9347]	26/04/08	3,060	3,075	3,025	3,050	+20	+0.66	55,500	-
[9347]	26/04/07	3,015	3,050	3,010	3,030	+20	+0.66	49,700	-
[9347]	26/04/06	3,000	3,025	3,000	3,010	-15	-0.50	39,100	-
[9347]	26/04/03	2,990	3,025	2,979	3,025	+68	+2.30	74,300	-
[9347]	26/04/02	2,943	3,005	2,937	2,957	+17	+0.58	88,400	-
[9347]	26/04/01	2,899	2,940	2,891	2,940	+63	+2.19	87,900	-
[9347]	26/03/31	2,855	2,903	2,838	2,877	+51	+1.80	93,900	-
[9347]	26/03/30	2,779	2,834	2,770	2,826	-48	-1.67	184,400	-
[9347]	26/03/27	2,882	2,890	2,858	2,874	+9	+0.31	394,300	-
[9347]	26/03/26	2,856	2,871	2,851	2,865	+4	+0.14	237,200	-
[9347]	26/03/25	2,845	2,869	2,845	2,861	+29	+1.02	115,100	-
[9347]	26/03/24	2,816	2,835	2,802	2,832	+48	+1.72	114,000	-
[9347]	26/03/23	2,815	2,815	2,775	2,784	-45	-1.59	186,300	-
[9347]	26/03/19	2,839	2,850	2,818	2,829	-32	-1.12	85,900	-
[9347]	26/03/18	2,835	2,861	2,832	2,861	+36	+1.27	71,900	-
[9347]	26/03/17	2,830	2,847	2,825	2,825	+9	+0.32	42,800	-
[9347]	26/03/16	2,812	2,826	2,800	2,816	+10	+0.36	73,100	-
[9347]	26/03/13	2,807	2,835	2,801	2,806	-20	-0.71	76,700	-
[9347]	26/03/12	2,889	2,889	2,817	2,826	-58	-2.01	86,800	-
[9347]	26/03/11	2,896	2,896	2,876	2,884	+3	+0.10	47,900	-
[9347]	26/03/10	2,897	2,897	2,866	2,881	+26	+0.91	52,600	-
[9347]	26/03/09	2,800	2,859	2,788	2,855	+8	+0.28	105,500	-
[9347]	26/03/06	2,831	2,851	2,805	2,847	+7	+0.25	45,900	-
[9347]	26/03/05	2,860	2,868	2,831	2,840	+29	+1.03	48,400	-
[9347]	26/03/04	2,824	2,830	2,784	2,811	-44	-1.54	108,800	-
[9347]	26/03/03	2,907	2,907	2,855	2,855	-64	-2.19	68,900	-
[9347]	26/03/02	2,887	2,919	2,870	2,919	+5	+0.17	64,100	-
[9347]	26/02/27	2,899	2,914	2,879	2,914	+43	+1.50	82,700	-
[9347]	26/02/26	2,876	2,896	2,867	2,871	-5	-0.17	49,500	-
[9347]	26/02/25	2,877	2,895	2,876	2,876	+1	+0.03	46,000	-
[9347]	26/02/24	2,843	2,883	2,834	2,875	+41	+1.45	40,300	-
[9347]	26/02/20	2,851	2,851	2,830	2,834	-17	-0.60	26,900	-
[9347]	26/02/19	2,849	2,856	2,830	2,851	+9	+0.32	30,100	-
[9347]	26/02/18	2,847	2,847	2,834	2,842	+18	+0.64	19,600	-
[9347]	26/02/17	2,817	2,837	2,810	2,824	-12	-0.42	31,900	-
[9347]	26/02/16	2,820	2,843	2,806	2,836	+20	+0.71	52,700	-
[9347]	26/02/13	2,850	2,853	2,812	2,816	-33	-1.16	37,200	-
[9347]	26/02/12	2,830	2,849	2,822	2,849	+22	+0.78	46,300	-
[9347]	26/02/10	2,822	2,859	2,815	2,827	+25	+0.89	55,700	-
[9347]	26/02/09	2,803	2,813	2,793	2,802	+13	+0.47	34,600	-
[9347]	26/02/06	2,783	2,792	2,775	2,789	-6	-0.21	40,100	-
[9347]	26/02/05	2,790	2,814	2,780	2,795	+18	+0.65	44,500	-
[9347]	26/02/04	2,758	2,779	2,742	2,777	+34	+1.24	57,800	-
[9347]	26/02/03	2,748	2,767	2,731	2,743	+9	+0.33	116,300	-
[9347]	26/02/02	2,759	2,765	2,734	2,734	-23	-0.83	43,100	-
[9347]	26/01/30	2,740	2,757	2,727	2,757	+18	+0.66	36,400	-
[9347]	26/01/29	2,732	2,739	2,705	2,739	+4	+0.15	40,600	-
[9347]	26/01/28	2,787	2,787	2,732	2,735	-54	-1.94	66,500	-
[9347]	26/01/27	2,790	2,803	2,780	2,789	-6	-0.21	44,400	-
[9347]	26/01/26	2,807	2,807	2,785	2,795	-12	-0.43	32,200	-
[9347]	26/01/23	2,815	2,827	2,800	2,807	-8	-0.28	22,400	-
[9347]	26/01/22	2,800	2,818	2,798	2,815	+17	+0.61	23,000	-
[9347]	26/01/21	2,814	2,814	2,789	2,798	-29	-1.03	35,800	-
[9347]	26/01/20	2,832	2,833	2,820	2,827	-5	-0.18	25,300	-
[9347]	26/01/19	2,839	2,847	2,830	2,832	-4	-0.14	26,300	-
[9347]	26/01/16	2,816	2,836	2,813	2,836	+11	+0.39	22,200	-
[9347]	26/01/15	2,815	2,825	2,810	2,825	+10	+0.36	20,300	-
[9347]	26/01/14	2,810	2,828	2,807	2,815	-3	-0.11	29,000	-
[9347]	26/01/13	2,842	2,842	2,805	2,818	+5	+0.18	46,600	-
[9347]	26/01/09	2,801	2,824	2,801	2,813	+9	+0.32	28,800	-
[9347]	26/01/08	2,794	2,807	2,788	2,804	+10	+0.36	21,300	-
[9347]	26/01/07	2,793	2,810	2,784	2,794	-1	-0.04	28,100	-
[9347]	26/01/06	2,779	2,800	2,775	2,795	+17	+0.61	32,800	-
[9347]	26/01/05	2,785	2,798	2,756	2,778	-6	-0.22	44,600	-
[9347]	25/12/30	2,800	2,800	2,771	2,784	-4	-0.14	25,200	-
[9347]	25/12/29	2,809	2,809	2,776	2,788	-9	-0.32	42,700	-
[9347]	25/12/26	2,815	2,815	2,785	2,797	-3	-0.11	64,500	-
[9347]	25/12/25	2,791	2,800	2,785	2,800	+12	+0.43	24,300	-
[9347]	25/12/24	2,793	2,800	2,784	2,788	-5	-0.18	42,300	-
[9347]	25/12/23	2,768	2,793	2,766	2,793	+32	+1.16	32,000	-
[9347]	25/12/22	2,779	2,780	2,757	2,761	-4	-0.14	18,800	-
[9347]	25/12/19	2,763	2,773	2,748	2,765	+2	+0.07	53,700	-
[9347]	25/12/18	2,726	2,767	2,726	2,763	+40	+1.47	26,100	-
[9347]	25/12/17	2,759	2,759	2,721	2,723	-23	-0.84	25,400	-
[9347]	25/12/16	2,763	2,771	2,746	2,746	-17	-0.62	23,600	-
[9347]	25/12/15	2,735	2,763	2,725	2,763	+51	+1.88	31,900	-
[9347]	25/12/12	2,722	2,737	2,712	2,712	0	0.00	41,100	-
[9347]	25/12/11	2,740	2,749	2,711	2,712	-28	-1.02	26,700	-
[9347]	25/12/10	2,740	2,748	2,728	2,740	+16	+0.59	21,700	-
[9347]	25/12/09	2,719	2,730	2,709	2,724	+8	+0.29	33,100	-
[9347]	25/12/08	2,720	2,731	2,715	2,716	-2	-0.07	33,700	-
[9347]	25/12/05	2,735	2,743	2,715	2,718	-27	-0.98	34,000	-
[9347]	25/12/04	2,710	2,745	2,707	2,745	+45	+1.67	39,600	-
[9347]	25/12/03	2,730	2,730	2,700	2,700	-36	-1.32	49,700	-
[9347]	25/12/02	2,777	2,777	2,731	2,736	-41	-1.48	46,200	-
[9347]	25/12/01	2,803	2,812	2,771	2,777	-19	-0.68	57,400	-
[9347]	25/11/28	2,786	2,801	2,781	2,796	+11	+0.39	55,600	-
[9347]	25/11/27	2,790	2,800	2,778	2,785	+5	+0.18	36,700	-
[9347]	25/11/26	2,760	2,790	2,753	2,780	+33	+1.20	62,900	-
[9347]	25/11/25	2,740	2,750	2,728	2,747	+7	+0.26	45,200	-
[9347]	25/11/21	2,693	2,740	2,690	2,740	+50	+1.86	71,500	-
[9347]	25/11/20	2,687	2,695	2,672	2,690	+20	+0.75	49,100	-
[9347]	25/11/19	2,655	2,679	2,653	2,670	+17	+0.64	48,100	-
[9347]	25/11/18	2,646	2,658	2,639	2,653	+7	+0.26	41,000	-
[9347]	25/11/17	2,650	2,655	2,637	2,646	+2	+0.08	40,800	-
[9347]	25/11/14	2,648	2,658	2,639	2,644	-4	-0.15	42,400	-
[9347]	25/11/13	2,672	2,678	2,641	2,648	-11	-0.41	34,700	-
[9347]	25/11/12	2,655	2,671	2,655	2,659	+9	+0.34	38,400	-
[9347]	25/11/11	2,630	2,650	2,625	2,650	+22	+0.84	42,100	-
[9347]	25/11/10	2,630	2,635	2,616	2,628	+7	+0.27	38,700	-
[9347]	25/11/07	2,604	2,623	2,595	2,621	+38	+1.47	50,500	-
[9347]	25/11/06	2,611	2,620	2,573	2,583	-25	-0.96	136,200	-
[9347]	25/11/05	2,629	2,629	2,592	2,608	-10	-0.38	57,500	-
[9347]	25/11/04	2,622	2,626	2,599	2,618	-3	-0.11	51,100	-
[9347]	25/10/31	2,614	2,621	2,602	2,621	+18	+0.69	40,600	-
[9347]	25/10/30	2,612	2,629	2,603	2,603	-9	-0.34	64,700	-
[9347]	25/10/29	2,666	2,666	2,610	2,612	-61	-2.28	74,900	-
[9347]	25/10/28	2,697	2,697	2,668	2,673	-26	-0.96	63,100	-
[9347]	25/10/27	2,688	2,700	2,684	2,699	+28	+1.05	51,800	-
[9347]	25/10/24	2,686	2,686	2,670	2,671	-15	-0.56	34,600	-
[9347]	25/10/23	2,680	2,690	2,667	2,686	+16	+0.60	32,100	-
[9347]	25/10/22	2,676	2,684	2,670	2,670	0	0.00	63,700	-
[9347]	25/10/21	2,665	2,676	2,658	2,670	+5	+0.19	39,500	-
[9347]	25/10/20	2,661	2,665	2,649	2,665	+14	+0.53	38,000	-
[9347]	25/10/17	2,651	2,658	2,641	2,651	-7	-0.26	47,400	-
[9347]	25/10/16	2,665	2,675	2,656	2,658	-7	-0.26	36,800	-
[9347]	25/10/15	2,675	2,681	2,656	2,665	+1	+0.04	39,700	-
[9347]	25/10/14	2,664	2,681	2,649	2,664	-12	-0.45	69,500	-
[9347]	25/10/10	2,680	2,683	2,666	2,676	-25	-0.93	60,600	-
[9347]	25/10/09	2,691	2,701	2,681	2,701	+6	+0.22	54,500	-
[9347]	25/10/08	2,733	2,745	2,695	2,695	-43	-1.57	57,200	-
[9347]	25/10/07	2,740	2,746	2,730	2,738	-1	-0.04	36,200	-
[9347]	25/10/06	2,757	2,757	2,718	2,739	+16	+0.59	53,500	-
[9347]	25/10/03	2,689	2,738	2,689	2,723	+34	+1.26	82,200	-
[9347]	25/10/02	2,717	2,727	2,684	2,689	-28	-1.03	72,900	-
[9347]	25/10/01	2,792	2,794	2,708	2,717	-77	-2.76	105,700	-
[9347]	25/09/30	2,836	2,836	2,794	2,794	-21	-0.75	68,700	-
[9347]	25/09/29	2,841	2,841	2,793	2,815	-53	-1.85	228,300	-
[9347]	25/09/26	2,850	2,875	2,845	2,868	+33	+1.16	368,000	-
[9347]	25/09/25	2,847	2,850	2,826	2,835	-5	-0.18	307,300	-
[9347]	25/09/24	2,800	2,848	2,800	2,840	+20	+0.71	271,100	-
[9347]	25/09/22	2,809	2,833	2,809	2,820	-6	-0.21	213,700	-
[9347]	25/09/19	2,813	2,829	2,810	2,826	+13	+0.46	184,200	-
[9347]	25/09/18	2,794	2,820	2,793	2,813	+16	+0.57	122,200	-
[9347]	25/09/17	2,805	2,810	2,781	2,797	-15	-0.53	102,900	-
[9347]	25/09/16	2,785	2,813	2,784	2,812	+33	+1.19	168,200	-
[9347]	25/09/12	2,784	2,795	2,778	2,779	-13	-0.47	102,900	-
[9347]	25/09/11	2,801	2,807	2,787	2,792	-13	-0.46	75,300	-
[9347]	25/09/10	2,807	2,823	2,803	2,805	-4	-0.14	59,000	-
[9347]	25/09/09	2,835	2,855	2,805	2,809	0	0.00	84,800	-
[9347]	25/09/08	2,797	2,810	2,797	2,809	+29	+1.04	97,400	-
[9347]	25/09/05	2,760	2,788	2,760	2,780	0	0.00	103,900	-