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
[9369]	26/10/29	3,035	3,110	3,015	3,075	+75.0	+2.50	174,900	76,433,752,064
[9369]	26/10/28	3,055	3,130	2,995	3,000	-110.0	-3.54	57,800	74,569,515,008
[9369]	26/10/27	3,110	3,150	3,070	3,110	-45.0	-1.43	43,400	77,303,726,080
[9369]	26/10/26	3,085	3,205	3,065	3,155	+75.0	+2.44	71,200	78,422,269,952
[9369]	26/10/23	3,025	3,100	2,993	3,080	+65.0	+2.16	64,700	76,558,032,896
[9369]	26/10/22	3,005	3,055	2,980	3,015	+5.0	+0.17	35,700	74,942,357,504
[9369]	26/10/21	3,065	3,065	2,915	3,010	-55.0	-1.79	83,000	74,818,076,672
[9369]	26/10/20	3,125	3,135	3,035	3,065	-60.0	-1.92	46,100	76,185,182,208
[9369]	26/10/19	3,085	3,125	3,045	3,125	+30.0	+0.97	29,800	77,676,576,768
[9369]	26/10/16	3,035	3,100	3,030	3,095	+35.0	+1.14	27,300	76,930,883,584
[9369]	26/10/15	3,065	3,095	2,970	3,060	-30.0	-0.97	47,300	76,060,901,376
[9369]	26/10/14	3,055	3,135	3,055	3,090	+35.0	+1.15	34,600	76,806,594,560
[9369]	26/10/13	3,025	3,110	3,005	3,055	+40.0	+1.33	38,900	75,936,620,544
[9369]	26/10/09	2,954	3,020	2,954	3,015	+32.0	+1.07	38,200	74,942,357,504
[9369]	26/10/08	2,897	2,989	2,885	2,983	+86.0	+2.97	52,700	74,146,955,264
[9369]	26/10/07	2,878	2,917	2,862	2,897	+9.0	+0.31	16,100	72,009,293,824
[9369]	26/10/06	2,880	2,919	2,843	2,888	-5.0	-0.17	50,100	71,785,586,688
[9369]	26/10/05	2,850	2,912	2,838	2,893	+80.0	+2.84	65,600	71,909,867,520
[9369]	26/10/02	2,857	2,885	2,813	2,813	-78.0	-2.70	55,500	69,921,349,632
[9369]	26/10/01	2,840	2,946	2,799	2,891	-15.0	-0.52	72,400	71,860,150,272
[9369]	26/09/30	2,928	2,955	2,890	2,906	-5.0	-0.17	76,800	72,233,000,960
[9369]	26/09/29	2,985	3,000	2,900	2,911	-80.0	-2.67	74,400	72,357,281,792
[9369]	26/09/28	2,964	3,035	2,964	2,991	-3.0	-0.10	45,300	74,345,799,680
[9369]	26/09/25	2,930	2,994	2,930	2,994	+75.0	+2.57	41,800	74,420,371,456
[9369]	26/09/24	2,951	2,993	2,901	2,919	-52.0	-1.75	40,100	72,556,134,400
[9369]	26/09/18	3,030	3,030	2,964	2,971	-9.0	-0.30	31,300	73,848,676,352
[9369]	26/09/17	2,988	3,035	2,958	2,980	-18.0	-0.60	36,300	74,072,383,488
[9369]	26/09/16	2,939	3,035	2,939	2,998	+42.0	+1.42	22,600	74,519,797,760
[9369]	26/09/15	2,922	2,984	2,922	2,956	+33.0	+1.13	29,100	73,475,825,664
[9369]	26/09/14	2,924	2,952	2,916	2,923	-12.0	-0.41	26,300	72,655,560,704
[9369]	26/09/11	2,957	2,976	2,923	2,935	-28.0	-0.94	36,400	72,953,839,616
[9369]	26/09/10	2,933	3,005	2,925	2,963	+13.0	+0.44	36,100	73,649,823,744
[9369]	26/09/09	2,956	2,999	2,944	2,950	-6.0	-0.20	29,000	73,326,690,304
[9369]	26/09/08	2,974	2,988	2,949	2,956	-49.0	-1.63	25,200	73,475,825,664
[9369]	26/09/07	2,969	3,010	2,924	3,005	+48.0	+1.62	30,300	74,693,795,840
[9369]	26/09/04	3,010	3,035	2,933	2,957	-38.0	-1.27	54,300	73,500,680,192
[9369]	26/09/03	3,060	3,070	2,981	2,995	-70.0	-2.28	43,700	74,445,225,984
[9369]	26/09/02	3,115	3,135	3,055	3,065	-105.0	-3.31	38,600	76,185,182,208
[9369]	26/09/01	3,190	3,240	3,165	3,170	-15.0	-0.47	43,600	78,795,120,640
[9369]	26/08/31	3,170	3,235	3,160	3,185	+15.0	+0.47	45,500	79,167,963,136
[9369]	26/08/28	3,120	3,205	3,115	3,170	+50.0	+1.60	44,000	78,795,120,640
[9369]	26/08/27	3,150	3,245	3,100	3,120	-25.0	-0.79	31,400	77,552,295,936
[9369]	26/08/26	3,210	3,220	3,145	3,145	-25.0	-0.79	38,600	78,173,708,288
[9369]	26/08/25	3,160	3,215	3,130	3,170	+30.0	+0.96	40,200	78,795,120,640
[9369]	26/08/24	3,170	3,220	3,135	3,140	-15.0	-0.48	43,600	78,049,419,264
[9369]	26/08/21	3,125	3,190	3,125	3,155	+5.0	+0.16	26,600	78,422,269,952
[9369]	26/08/20	3,125	3,170	3,075	3,150	+25.0	+0.80	34,200	78,297,989,120
[9369]	26/08/19	3,145	3,145	3,080	3,125	-25.0	-0.79	24,300	77,676,576,768
[9369]	26/08/18	3,070	3,175	3,070	3,150	+35.0	+1.12	29,300	78,297,989,120
[9369]	26/08/17	3,025	3,150	3,025	3,115	+80	+2.64	46,300	-
[9369]	26/08/14	2,960	3,035	2,949	3,035	+67	+2.26	32,300	-
[9369]	26/08/13	2,913	2,986	2,912	2,968	+38	+1.30	24,700	-
[9369]	26/08/12	2,943	2,956	2,859	2,930	-19	-0.64	42,300	-
[9369]	26/08/10	2,976	2,997	2,940	2,949	-6	-0.20	26,800	-
[9369]	26/08/07	2,947	2,978	2,939	2,955	+8	+0.27	40,000	-
[9369]	26/08/06	2,960	3,025	2,916	2,947	-28	-0.94	50,800	-
[9369]	26/08/05	3,005	3,015	2,951	2,975	+70	+2.41	42,400	-
[9369]	26/08/04	2,931	2,971	2,863	2,905	-5	-0.17	52,900	-
[9369]	26/08/03	2,899	2,932	2,820	2,910	+11	+0.38	97,800	-
[9369]	26/07/31	2,917	2,991	2,861	2,899	-10	-0.34	50,700	-
[9369]	26/07/30	2,878	2,932	2,831	2,909	-1	-0.03	87,200	-
[9369]	26/07/29	2,897	2,932	2,851	2,910	+13	+0.45	89,400	-
[9369]	26/07/28	2,882	2,911	2,824	2,897	-16	-0.55	42,800	-
[9369]	26/07/27	2,926	2,947	2,878	2,913	-6	-0.21	35,600	-
[9369]	26/07/24	2,915	2,948	2,890	2,919	-16	-0.55	35,200	-
[9369]	26/07/23	2,991	2,991	2,928	2,935	-25	-0.84	19,600	-
[9369]	26/07/22	3,025	3,025	2,939	2,960	-15	-0.50	31,900	-
[9369]	26/07/21	2,999	3,030	2,955	2,975	+1	+0.03	70,600	-
[9369]	26/07/17	3,230	3,235	2,948	2,974	-216	-6.77	68,400	-
[9369]	26/07/16	3,265	3,360	3,150	3,190	-95	-2.89	49,700	-
[9369]	26/07/15	3,275	3,330	3,200	3,285	+50	+1.55	35,100	-
[9369]	26/07/14	3,210	3,300	3,135	3,235	+65	+2.05	33,200	-
[9369]	26/07/13	3,300	3,330	3,160	3,170	-85	-2.61	26,100	-
[9369]	26/07/10	3,360	3,390	3,220	3,255	-35	-1.06	88,800	-
[9369]	26/07/09	3,235	3,380	3,150	3,290	+30	+0.92	66,200	-
[9369]	26/07/08	3,270	3,305	3,235	3,260	+30	+0.93	45,800	-
[9369]	26/07/07	3,260	3,370	3,205	3,230	-25	-0.77	45,300	-
[9369]	26/07/06	3,070	3,260	3,070	3,255	+45	+1.40	97,900	-
[9369]	26/07/03	3,140	3,215	3,125	3,210	+70	+2.23	47,300	-
[9369]	26/07/02	3,260	3,260	3,105	3,140	-50	-1.57	51,400	-
[9369]	26/07/01	3,270	3,315	3,180	3,190	-110	-3.33	30,200	-
[9369]	26/06/30	3,195	3,345	3,160	3,300	+105	+3.29	71,600	-
[9369]	26/06/29	3,180	3,210	3,135	3,195	+20	+0.63	42,600	-
[9369]	26/06/26	3,155	3,255	3,130	3,175	+45	+1.44	58,200	-
[9369]	26/06/25	3,105	3,165	3,050	3,130	+90	+2.96	46,500	-
[9369]	26/06/24	3,120	3,150	3,010	3,040	-75	-2.41	43,100	-
[9369]	26/06/23	3,150	3,240	3,055	3,115	+144	+4.85	95,000	-
[9369]	26/06/22	3,090	3,155	2,948	2,971	-124	-4.01	97,500	-
[9369]	26/06/19	3,105	3,110	3,035	3,095	+50	+1.64	43,500	-
[9369]	26/06/18	3,160	3,160	3,040	3,045	-80	-2.56	43,200	-
[9369]	26/06/17	3,155	3,180	3,125	3,125	-20	-0.64	23,700	-
[9369]	26/06/16	3,150	3,165	3,110	3,145	+20	+0.64	32,000	-
[9369]	26/06/15	3,095	3,145	3,065	3,125	+30	+0.97	35,700	-
[9369]	26/06/12	3,205	3,205	3,045	3,095	-50	-1.59	51,700	-
[9369]	26/06/11	3,180	3,210	3,100	3,145	-65	-2.02	36,200	-
[9369]	26/06/10	3,195	3,265	3,190	3,210	0	0.00	33,900	-
[9369]	26/06/09	3,350	3,385	3,185	3,210	-70	-2.13	40,600	-
[9369]	26/06/08	3,360	3,380	3,250	3,280	-125	-3.67	44,000	-
[9369]	26/06/05	3,445	3,505	3,405	3,405	-65	-1.87	37,600	-
[9369]	26/06/04	3,435	3,515	3,390	3,470	+85	+2.51	52,800	-
[9369]	26/06/03	3,335	3,445	3,335	3,385	0	0.00	44,300	-
[9369]	26/06/02	3,315	3,435	3,275	3,385	+70	+2.11	94,200	-
[9369]	26/06/01	3,195	3,335	3,120	3,315	+135	+4.25	93,200	-
[9369]	26/05/29	3,230	3,320	3,180	3,180	-50	-1.55	61,000	-
[9369]	26/05/28	3,320	3,375	3,200	3,230	-75	-2.27	135,100	-
[9369]	26/05/27	3,480	3,480	3,290	3,305	-160	-4.62	166,500	-
[9369]	26/05/26	3,405	3,520	3,350	3,465	+80	+2.36	129,200	-
[9369]	26/05/25	3,640	3,640	3,315	3,385	-200	-5.58	168,500	-
[9369]	26/05/22	3,485	3,670	3,305	3,585	+200.0	+5.91	277,700	-
[9369]	26/05/21	3,105	3,385	3,035	3,385	+501.0	+17.37	307,300	-
[9369]	26/05/20	2,855	2,895	2,831	2,884	+28.0	+0.98	64,800	-
[9369]	26/05/19	2,816	2,877	2,814	2,856	+76.0	+2.73	47,700	-
[9369]	26/05/18	2,850	2,851	2,763	2,780	-56.0	-1.97	60,600	-
[9369]	26/05/15	2,914	2,928	2,795	2,836	-28.0	-0.98	48,200	-
[9369]	26/05/14	2,940	2,940	2,841	2,864	-53.0	-1.82	49,700	-
[9369]	26/05/13	2,934	2,956	2,894	2,917	-39.0	-1.32	40,300	-
[9369]	26/05/12	2,953	3,025	2,938	2,956	+23.0	+0.78	44,800	-
[9369]	26/05/11	2,961	3,015	2,900	2,933	+8.0	+0.27	40,400	-
[9369]	26/05/08	2,984	3,025	2,909	2,925	-35.0	-1.18	69,800	-
[9369]	26/05/07	3,145	3,155	2,942	2,960	-115.0	-3.74	69,300	-
[9369]	26/05/01	3,030	3,100	2,947	3,075	-5.0	-0.16	64,300	-
[9369]	26/04/30	3,035	3,085	3,010	3,080	-10.0	-0.32	73,700	-
[9369]	26/04/28	2,950	3,135	2,910	3,090	+169.0	+5.79	124,700	-
[9369]	26/04/27	2,824	2,953	2,796	2,921	+97	+3.43	77,200	-
[9369]	26/04/24	2,741	2,850	2,733	2,824	+103	+3.79	80,000	-
[9369]	26/04/23	2,827	2,840	2,668	2,721	-116	-4.09	71,200	-
[9369]	26/04/22	2,970	2,970	2,836	2,837	-133	-4.48	49,200	-
[9369]	26/04/21	2,971	2,985	2,942	2,970	+31	+1.05	47,000	-
[9369]	26/04/20	3,015	3,025	2,928	2,939	-58	-1.94	27,900	-
[9369]	26/04/17	3,080	3,105	2,981	2,997	-83	-2.69	37,800	-
[9369]	26/04/16	3,105	3,160	3,080	3,080	-20	-0.65	28,100	-
[9369]	26/04/15	3,160	3,210	3,100	3,100	-20	-0.64	48,200	-
[9369]	26/04/14	3,170	3,180	3,040	3,120	-40	-1.27	64,700	-
[9369]	26/04/13	3,230	3,260	3,150	3,160	-70	-2.17	57,500	-
[9369]	26/04/10	3,210	3,270	3,140	3,230	+80	+2.54	91,100	-
[9369]	26/04/09	3,145	3,185	3,100	3,150	+40	+1.29	53,100	-
[9369]	26/04/08	3,050	3,110	3,035	3,110	+112	+3.74	53,700	-
[9369]	26/04/07	2,941	2,998	2,941	2,998	+54	+1.83	24,600	-
[9369]	26/04/06	2,950	2,987	2,942	2,944	+3	+0.10	29,600	-
[9369]	26/04/03	2,922	2,973	2,874	2,941	+22	+0.75	62,200	-
[9369]	26/04/02	2,975	3,010	2,916	2,919	-12	-0.41	45,400	-
[9369]	26/04/01	2,866	2,937	2,866	2,931	+132	+4.72	78,300	-
[9369]	26/03/31	2,849	2,883	2,776	2,799	-47	-1.65	66,000	-
[9369]	26/03/30	2,729	2,852	2,729	2,846	-65	-2.23	156,400	-
[9369]	26/03/27	2,900	2,925	2,869	2,911	+3	+0.10	93,800	-
[9369]	26/03/26	2,953	2,953	2,877	2,908	-11	-0.38	43,900	-
[9369]	26/03/25	2,886	2,919	2,880	2,919	+83	+2.93	50,700	-
[9369]	26/03/24	2,798	2,842	2,792	2,836	+88	+3.20	48,200	-
[9369]	26/03/23	2,771	2,821	2,727	2,748	-105	-3.68	90,900	-
[9369]	26/03/19	2,913	3,000	2,853	2,853	-110	-3.71	45,100	-
[9369]	26/03/18	2,888	2,965	2,888	2,963	+69	+2.38	25,900	-
[9369]	26/03/17	2,873	2,924	2,873	2,894	+40	+1.40	45,800	-
[9369]	26/03/16	2,888	2,915	2,846	2,854	-74	-2.53	69,100	-
[9369]	26/03/13	2,838	2,943	2,834	2,928	+86	+3.03	87,000	-
[9369]	26/03/12	2,952	2,969	2,842	2,842	-149	-4.98	89,200	-
[9369]	26/03/11	2,959	3,000	2,950	2,991	+62	+2.12	60,800	-
[9369]	26/03/10	2,938	3,005	2,917	2,929	+41	+1.42	60,600	-
[9369]	26/03/09	2,873	2,911	2,819	2,888	-132	-4.37	111,900	-
[9369]	26/03/06	3,070	3,095	3,000	3,020	-110	-3.51	55,400	-
[9369]	26/03/05	3,135	3,185	3,110	3,130	+65	+2.12	46,200	-
[9369]	26/03/04	3,100	3,125	3,025	3,065	-50	-1.61	95,200	-
[9369]	26/03/03	3,180	3,210	3,115	3,115	-110	-3.41	52,900	-
[9369]	26/03/02	3,170	3,250	3,140	3,225	-40	-1.23	66,800	-
[9369]	26/02/27	3,225	3,265	3,200	3,265	+55	+1.71	44,500	-
[9369]	26/02/26	3,195	3,225	3,120	3,210	+15	+0.47	54,800	-
[9369]	26/02/25	3,165	3,210	3,165	3,195	+30	+0.95	48,500	-
[9369]	26/02/24	3,175	3,190	3,110	3,165	+10	+0.32	60,300	-
[9369]	26/02/20	3,195	3,195	3,135	3,155	-45	-1.41	28,400	-
[9369]	26/02/19	3,155	3,200	3,115	3,200	+50	+1.59	34,500	-
[9369]	26/02/18	3,135	3,170	3,120	3,150	+50	+1.61	46,400	-
[9369]	26/02/17	3,095	3,125	3,080	3,100	+20	+0.65	61,500	-
[9369]	26/02/16	3,150	3,170	3,055	3,080	-100	-3.14	43,500	-
[9369]	26/02/13	3,180	3,190	3,105	3,180	0	0.00	53,100	-
[9369]	26/02/12	3,180	3,230	3,155	3,180	0	0.00	61,700	-
[9369]	26/02/10	3,175	3,270	3,170	3,180	+20	+0.63	57,600	-
[9369]	26/02/09	3,165	3,185	3,110	3,160	+40	+1.28	41,600	-
[9369]	26/02/06	3,100	3,130	3,095	3,120	-25	-0.79	39,000	-
[9369]	26/02/05	3,150	3,165	3,125	3,145	+30	+0.96	46,900	-
[9369]	26/02/04	3,105	3,150	3,090	3,115	-5	-0.16	55,600	-
[9369]	26/02/03	2,998	3,125	2,977	3,120	+160	+5.41	128,100	-
[9369]	26/02/02	2,998	3,040	2,928	2,960	-23	-0.77	102,800	-
[9369]	26/01/30	3,015	3,045	2,970	2,983	-32	-1.06	102,300	-
[9369]	26/01/29	3,055	3,065	2,974	3,015	-50	-1.63	127,400	-
[9369]	26/01/28	3,155	3,155	3,055	3,065	-90	-2.85	59,800	-
[9369]	26/01/27	3,105	3,190	3,100	3,155	+20	+0.64	41,800	-
[9369]	26/01/26	3,170	3,185	3,105	3,135	-40	-1.26	48,000	-
[9369]	26/01/23	3,155	3,180	3,150	3,175	+25	+0.79	41,600	-
[9369]	26/01/22	3,105	3,215	3,085	3,150	+75	+2.44	80,000	-
[9369]	26/01/21	3,045	3,100	3,035	3,075	+25	+0.82	78,500	-
[9369]	26/01/20	3,060	3,060	3,010	3,050	+5	+0.16	34,800	-
[9369]	26/01/19	3,165	3,175	3,045	3,045	-115	-3.64	68,200	-
[9369]	26/01/16	3,135	3,170	3,060	3,160	-45	-1.40	91,200	-
[9369]	26/01/15	2,956	3,360	2,956	3,205	+269	+9.16	270,100	-
[9369]	26/01/14	2,983	2,983	2,900	2,936	-38	-1.28	83,400	-
[9369]	26/01/13	2,925	3,055	2,896	2,974	+37	+1.26	117,100	-
[9369]	26/01/09	2,893	2,987	2,875	2,937	-56	-1.87	186,800	-
[9369]	26/01/08	3,000	3,040	2,969	2,993	-42	-1.38	132,000	-
[9369]	26/01/07	3,060	3,100	2,996	3,035	-10	-0.33	101,100	-
[9369]	26/01/06	3,005	3,075	2,982	3,045	+10	+0.33	97,800	-
[9369]	26/01/05	2,946	3,075	2,929	3,035	+174	+6.08	137,200	-
[9369]	25/12/30	2,888	2,899	2,858	2,861	-27	-0.93	94,900	-
[9369]	25/12/29	2,823	2,888	2,806	2,888	+65	+2.30	97,000	-
[9369]	25/12/26	2,834	2,846	2,808	2,823	0	0.00	42,000	-
[9369]	25/12/25	2,790	2,823	2,772	2,823	+46	+1.66	31,800	-
[9369]	25/12/24	2,776	2,813	2,763	2,777	-7	-0.25	49,700	-
[9369]	25/12/23	2,771	2,826	2,758	2,784	+11	+0.40	50,800	-
[9369]	25/12/22	2,790	2,792	2,743	2,773	+11	+0.40	50,300	-
[9369]	25/12/19	2,755	2,783	2,747	2,762	+7	+0.25	51,500	-
[9369]	25/12/18	2,721	2,774	2,710	2,755	+5	+0.18	46,800	-
[9369]	25/12/17	2,714	2,770	2,678	2,750	+41	+1.51	75,100	-
[9369]	25/12/16	2,666	2,749	2,629	2,709	+71	+2.69	86,500	-
[9369]	25/12/15	2,629	2,679	2,621	2,638	+15	+0.57	57,300	-
[9369]	25/12/12	2,589	2,645	2,589	2,623	+84	+3.31	60,100	-
[9369]	25/12/11	2,508	2,548	2,492	2,539	+21	+0.83	66,800	-
[9369]	25/12/10	2,506	2,519	2,477	2,518	+12	+0.48	43,000	-
[9369]	25/12/09	2,517	2,522	2,481	2,506	-11	-0.44	35,300	-
[9369]	25/12/08	2,446	2,523	2,440	2,517	+56	+2.28	56,000	-
[9369]	25/12/05	2,461	2,506	2,444	2,461	-50	-1.99	50,400	-
[9369]	25/12/04	2,531	2,578	2,506	2,511	-7	-0.28	60,800	-
[9369]	25/12/03	2,612	2,615	2,512	2,518	-113	-4.29	69,100	-
[9369]	25/12/02	2,721	2,721	2,628	2,631	-62	-2.30	50,600	-
[9369]	25/12/01	2,684	2,727	2,668	2,693	-21	-0.77	69,300	-
[9369]	25/11/28	2,720	2,728	2,678	2,714	+9	+0.33	47,600	-
[9369]	25/11/27	2,747	2,767	2,699	2,705	+10	+0.37	136,100	-
[9369]	25/11/26	2,650	2,767	2,649	2,695	+31	+1.16	237,900	-
[9369]	25/11/25	2,700	2,717	2,660	2,664	-31	-1.15	113,800	-
[9369]	25/11/21	2,633	2,720	2,633	2,695	+33	+1.24	112,400	-
[9369]	25/11/20	2,724	2,770	2,662	2,662	+59	+2.27	261,700	-
[9369]	25/11/19	2,649	2,670	2,580	2,603	-18	-0.69	75,400	-
[9369]	25/11/18	2,683	2,692	2,616	2,621	-42	-1.58	54,100	-
[9369]	25/11/17	2,699	2,721	2,642	2,663	-38	-1.41	66,100	-
[9369]	25/11/14	2,722	2,751	2,692	2,701	-33	-1.21	60,800	-
[9369]	25/11/13	2,729	2,763	2,719	2,734	-18	-0.65	58,500	-
[9369]	25/11/12	2,751	2,777	2,720	2,752	-11	-0.40	56,300	-
[9369]	25/11/11	2,834	2,840	2,738	2,763	-51	-1.81	60,500	-
[9369]	25/11/10	2,835	2,868	2,814	2,814	-13	-0.46	54,200	-
[9369]	25/11/07	2,798	2,863	2,798	2,827	+27	+0.96	46,700	-
[9369]	25/11/06	2,800	2,843	2,789	2,800	-35	-1.23	53,400	-
[9369]	25/11/05	2,851	2,879	2,774	2,835	-29	-1.01	52,100	-
[9369]	25/11/04	2,887	2,914	2,845	2,864	-47	-1.61	64,500	-
[9369]	25/10/31	2,840	2,930	2,822	2,911	+97	+3.45	79,500	-
[9369]	25/10/30	2,733	2,850	2,733	2,814	+97	+3.57	95,100	-
[9369]	25/10/29	2,844	2,877	2,717	2,717	-177	-6.12	107,700	-
[9369]	25/10/28	2,908	2,928	2,859	2,894	-30	-1.03	72,000	-
[9369]	25/10/27	2,873	3,015	2,861	2,924	+94	+3.32	103,100	-
[9369]	25/10/24	2,817	2,865	2,801	2,830	+45	+1.62	58,500	-
[9369]	25/10/23	2,803	2,855	2,783	2,785	-39	-1.38	43,000	-
[9369]	25/10/22	2,837	2,886	2,799	2,824	+37	+1.33	75,500	-
[9369]	25/10/21	2,744	2,799	2,744	2,787	+31	+1.12	34,700	-
[9369]	25/10/20	2,708	2,756	2,696	2,756	+77	+2.87	27,700	-
[9369]	25/10/17	2,686	2,706	2,674	2,679	-7	-0.26	21,600	-
[9369]	25/10/16	2,751	2,780	2,671	2,686	-75	-2.72	38,400	-
[9369]	25/10/15	2,675	2,803	2,666	2,761	+76	+2.83	66,400	-
[9369]	25/10/14	2,667	2,715	2,655	2,685	-22	-0.81	70,500	-
[9369]	25/10/10	2,628	2,813	2,614	2,707	+117	+4.52	167,500	-
[9369]	25/10/09	2,683	2,683	2,574	2,590	-93	-3.47	87,700	-
[9369]	25/10/08	2,690	2,730	2,668	2,683	-17	-0.63	52,300	-
[9369]	25/10/07	2,800	2,803	2,676	2,700	-112	-3.98	82,700	-
[9369]	25/10/06	2,910	2,914	2,805	2,812	-19	-0.67	73,200	-
[9369]	25/10/03	2,840	2,914	2,801	2,831	-11	-0.39	118,300	-
[9369]	25/10/02	2,851	2,893	2,772	2,842	-27	-0.94	149,200	-
[9369]	25/10/01	3,005	3,080	2,784	2,869	-316	-9.92	254,700	-
[9369]	25/09/30	3,120	3,185	3,070	3,185	+35	+1.11	61,800	-
[9369]	25/09/29	3,120	3,165	3,055	3,150	-30	-0.94	40,200	-
[9369]	25/09/26	3,140	3,180	3,135	3,180	+45	+1.44	34,200	-
[9369]	25/09/25	3,100	3,140	3,100	3,135	+5	+0.16	30,400	-
[9369]	25/09/24	3,180	3,195	3,110	3,130	-75	-2.34	40,500	-
[9369]	25/09/22	3,180	3,205	3,135	3,205	+30	+0.94	26,200	-
[9369]	25/09/19	3,135	3,175	3,115	3,175	+45	+1.44	45,400	-
[9369]	25/09/18	3,170	3,170	3,110	3,130	-25	-0.79	25,700	-
[9369]	25/09/17	3,200	3,205	3,145	3,155	-45	-1.41	22,000	-
[9369]	25/09/16	3,260	3,260	3,160	3,200	-90	-2.74	51,800	-
[9369]	25/09/12	3,360	3,365	3,285	3,290	-70	-2.08	34,200	-
[9369]	25/09/11	3,400	3,415	3,350	3,360	-5	-0.15	27,100	-
[9369]	25/09/10	3,475	3,475	3,365	3,365	-90	-2.60	44,100	-
[9369]	25/09/09	3,450	3,490	3,440	3,455	+5	+0.14	22,200	-
[9369]	25/09/08	3,465	3,520	3,430	3,450	-25	-0.72	23,200	-
[9369]	25/09/05	3,445	3,525	3,390	3,475	+30	+0.87	55,200	-