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
[9381]	26/10/29	2,178	2,215	2,166	2,215	+37.0	+1.70	128,700	52,038,307,840
[9381]	26/10/28	2,211	2,211	2,178	2,178	-24.0	-1.09	43,500	51,169,042,432
[9381]	26/10/27	2,245	2,245	2,191	2,202	-28.0	-1.26	31,000	51,732,889,600
[9381]	26/10/26	2,249	2,249	2,227	2,230	-16.0	-0.71	28,600	52,390,711,296
[9381]	26/10/23	2,274	2,280	2,234	2,246	-12.0	-0.53	19,200	52,766,609,408
[9381]	26/10/22	2,245	2,276	2,245	2,258	-1.0	-0.04	20,100	53,048,528,896
[9381]	26/10/21	2,251	2,264	2,233	2,259	+8.0	+0.36	21,000	53,072,023,552
[9381]	26/10/20	2,258	2,267	2,230	2,251	-7.0	-0.31	29,500	52,884,074,496
[9381]	26/10/19	2,248	2,259	2,239	2,258	-1.0	-0.04	21,200	53,048,528,896
[9381]	26/10/16	2,250	2,268	2,245	2,259	+21.0	+0.94	27,600	53,072,023,552
[9381]	26/10/15	2,204	2,247	2,204	2,238	+1.0	+0.04	32,300	52,578,660,352
[9381]	26/10/14	2,228	2,238	2,193	2,237	+8.0	+0.36	25,500	52,555,165,696
[9381]	26/10/13	2,195	2,236	2,181	2,229	+47.0	+2.15	24,300	52,367,216,640
[9381]	26/10/09	2,188	2,229	2,148	2,182	+16.0	+0.74	52,700	51,263,016,960
[9381]	26/10/08	2,200	2,200	2,150	2,166	-37.0	-1.68	44,800	50,887,118,848
[9381]	26/10/07	2,211	2,222	2,203	2,203	-21.0	-0.94	21,700	51,756,384,256
[9381]	26/10/06	2,220	2,229	2,211	2,224	+7.0	+0.32	13,800	52,249,747,456
[9381]	26/10/05	2,236	2,237	2,211	2,217	-19.0	-0.85	27,200	52,085,293,056
[9381]	26/10/02	2,280	2,280	2,225	2,236	-49.0	-2.14	35,800	52,531,671,040
[9381]	26/10/01	2,303	2,315	2,285	2,285	-33.0	-1.42	15,400	53,682,855,936
[9381]	26/09/30	2,312	2,329	2,300	2,318	+7.0	+0.30	19,800	54,458,146,816
[9381]	26/09/29	2,341	2,359	2,310	2,311	-64.0	-2.69	25,900	54,293,692,416
[9381]	26/09/28	2,370	2,378	2,363	2,375	+5.0	+0.21	20,200	55,797,280,768
[9381]	26/09/25	2,360	2,370	2,351	2,370	+35.0	+1.50	18,000	55,679,811,584
[9381]	26/09/24	2,363	2,363	2,335	2,335	-28.0	-1.18	15,200	54,857,535,488
[9381]	26/09/18	2,379	2,379	2,345	2,363	-18.0	-0.76	20,600	55,515,357,184
[9381]	26/09/17	2,349	2,381	2,349	2,381	+33.0	+1.41	17,300	55,938,240,512
[9381]	26/09/16	2,343	2,350	2,338	2,348	+5.0	+0.21	7,900	55,162,953,728
[9381]	26/09/15	2,345	2,345	2,333	2,343	+14.0	+0.60	11,700	55,045,484,544
[9381]	26/09/14	2,312	2,331	2,310	2,329	+17.0	+0.74	19,100	54,716,575,744
[9381]	26/09/11	2,291	2,312	2,280	2,312	+12.0	+0.52	16,900	54,317,182,976
[9381]	26/09/10	2,298	2,306	2,287	2,300	0	+0.00	11,500	54,035,263,488
[9381]	26/09/09	2,311	2,315	2,295	2,300	-11.0	-0.48	15,000	54,035,263,488
[9381]	26/09/08	2,307	2,313	2,301	2,311	-8.0	-0.34	9,500	54,293,692,416
[9381]	26/09/07	2,327	2,327	2,310	2,319	+1.0	+0.04	17,000	54,481,641,472
[9381]	26/09/04	2,310	2,322	2,301	2,318	+1.0	+0.04	24,700	54,458,146,816
[9381]	26/09/03	2,309	2,329	2,309	2,317	+8.0	+0.35	17,800	54,434,652,160
[9381]	26/09/02	2,336	2,336	2,304	2,309	-34.0	-1.45	29,900	54,246,703,104
[9381]	26/09/01	2,352	2,355	2,338	2,343	-20.0	-0.85	31,500	55,045,484,544
[9381]	26/08/31	2,346	2,363	2,333	2,363	+23.0	+0.98	45,500	55,515,357,184
[9381]	26/08/28	2,320	2,340	2,303	2,340	-38.0	-1.60	74,000	54,975,004,672
[9381]	26/08/27	2,397	2,397	2,366	2,378	-9.0	-0.38	69,700	55,867,760,640
[9381]	26/08/26	2,358	2,387	2,358	2,387	+29.0	+1.23	32,400	56,079,204,352
[9381]	26/08/25	2,380	2,388	2,357	2,358	-2.0	-0.08	34,500	55,397,888,000
[9381]	26/08/24	2,375	2,379	2,360	2,360	-9.0	-0.38	37,500	55,444,877,312
[9381]	26/08/21	2,331	2,369	2,331	2,369	+13.0	+0.55	25,700	55,656,321,024
[9381]	26/08/20	2,355	2,358	2,321	2,356	+8.0	+0.34	34,900	55,350,902,784
[9381]	26/08/19	2,342	2,360	2,333	2,348	-17.0	-0.72	39,200	55,162,953,728
[9381]	26/08/18	2,350	2,368	2,338	2,365	+27.0	+1.15	25,500	55,562,346,496
[9381]	26/08/17	2,353	2,360	2,335	2,338	-1	-0.04	40,400	-
[9381]	26/08/14	2,338	2,344	2,317	2,339	+1	+0.04	43,400	-
[9381]	26/08/13	2,311	2,339	2,304	2,338	+27	+1.17	45,700	-
[9381]	26/08/12	2,305	2,311	2,291	2,311	+16	+0.70	35,800	-
[9381]	26/08/10	2,311	2,311	2,291	2,295	-3	-0.13	29,100	-
[9381]	26/08/07	2,297	2,309	2,288	2,298	-9	-0.39	38,600	-
[9381]	26/08/06	2,304	2,318	2,284	2,307	+21	+0.92	19,300	-
[9381]	26/08/05	2,300	2,307	2,282	2,286	-1	-0.04	22,500	-
[9381]	26/08/04	2,321	2,321	2,286	2,287	-37	-1.59	35,000	-
[9381]	26/08/03	2,357	2,357	2,307	2,324	-33	-1.40	37,700	-
[9381]	26/07/31	2,373	2,379	2,348	2,357	-1	-0.04	26,700	-
[9381]	26/07/30	2,354	2,373	2,345	2,358	-4	-0.17	32,100	-
[9381]	26/07/29	2,329	2,384	2,329	2,362	+33	+1.42	26,900	-
[9381]	26/07/28	2,341	2,365	2,318	2,329	-14	-0.60	20,300	-
[9381]	26/07/27	2,360	2,375	2,340	2,343	-8	-0.34	22,700	-
[9381]	26/07/24	2,352	2,364	2,334	2,351	-3	-0.13	19,200	-
[9381]	26/07/23	2,359	2,359	2,338	2,354	-1	-0.04	10,000	-
[9381]	26/07/22	2,301	2,362	2,300	2,355	+46	+1.99	20,500	-
[9381]	26/07/21	2,287	2,318	2,283	2,309	+31	+1.36	21,200	-
[9381]	26/07/17	2,291	2,314	2,250	2,278	-22	-0.96	24,400	-
[9381]	26/07/16	2,319	2,330	2,300	2,300	-19	-0.82	31,200	-
[9381]	26/07/15	2,385	2,445	2,291	2,319	-42	-1.78	55,400	-
[9381]	26/07/14	2,373	2,393	2,361	2,361	+1	+0.04	8,900	-
[9381]	26/07/13	2,398	2,407	2,360	2,360	-13	-0.55	14,500	-
[9381]	26/07/10	2,372	2,388	2,359	2,373	+1	+0.04	14,900	-
[9381]	26/07/09	2,400	2,400	2,361	2,372	-28	-1.17	16,400	-
[9381]	26/07/08	2,380	2,416	2,377	2,400	+23	+0.97	28,400	-
[9381]	26/07/07	2,350	2,380	2,348	2,377	+33	+1.41	11,900	-
[9381]	26/07/06	2,333	2,367	2,333	2,344	+11	+0.47	16,700	-
[9381]	26/07/03	2,338	2,366	2,323	2,333	-4	-0.17	28,200	-
[9381]	26/07/02	2,293	2,343	2,293	2,337	+53	+2.32	36,400	-
[9381]	26/07/01	2,255	2,289	2,253	2,284	+19	+0.84	18,400	-
[9381]	26/06/30	2,289	2,294	2,256	2,265	-24	-1.05	15,600	-
[9381]	26/06/29	2,261	2,291	2,252	2,289	+38	+1.69	32,300	-
[9381]	26/06/26	2,230	2,254	2,227	2,251	+23	+1.03	11,500	-
[9381]	26/06/25	2,213	2,230	2,195	2,228	+28	+1.27	11,900	-
[9381]	26/06/24	2,201	2,223	2,198	2,200	0	0.00	17,100	-
[9381]	26/06/23	2,201	2,216	2,200	2,200	-1	-0.05	11,800	-
[9381]	26/06/22	2,222	2,238	2,200	2,201	-21	-0.95	10,000	-
[9381]	26/06/19	2,224	2,241	2,217	2,222	-2	-0.09	11,500	-
[9381]	26/06/18	2,254	2,254	2,207	2,224	+6	+0.27	10,100	-
[9381]	26/06/17	2,215	2,250	2,201	2,218	+2	+0.09	21,000	-
[9381]	26/06/16	2,243	2,243	2,200	2,216	-27	-1.20	16,300	-
[9381]	26/06/15	2,248	2,252	2,232	2,243	+11	+0.49	15,200	-
[9381]	26/06/12	2,213	2,233	2,208	2,232	+20	+0.90	22,900	-
[9381]	26/06/11	2,200	2,212	2,175	2,212	+13	+0.59	16,900	-
[9381]	26/06/10	2,172	2,202	2,170	2,199	+16	+0.73	15,600	-
[9381]	26/06/09	2,189	2,203	2,172	2,183	+17	+0.78	16,900	-
[9381]	26/06/08	2,177	2,181	2,150	2,166	+8	+0.37	25,400	-
[9381]	26/06/05	2,121	2,164	2,121	2,158	+28	+1.31	12,600	-
[9381]	26/06/04	2,145	2,154	2,123	2,130	-15	-0.70	14,400	-
[9381]	26/06/03	2,184	2,184	2,134	2,145	+9	+0.42	9,500	-
[9381]	26/06/02	2,151	2,159	2,129	2,136	-39	-1.79	21,000	-
[9381]	26/06/01	2,172	2,176	2,146	2,175	+3	+0.14	33,400	-
[9381]	26/05/29	2,190	2,214	2,172	2,172	-21	-0.96	29,900	-
[9381]	26/05/28	2,208	2,210	2,172	2,193	+6	+0.27	20,700	-
[9381]	26/05/27	2,182	2,187	2,165	2,187	+18	+0.83	18,900	-
[9381]	26/05/26	2,178	2,178	2,152	2,169	-11	-0.50	34,800	-
[9381]	26/05/25	2,222	2,231	2,180	2,180	-31	-1.40	34,500	-
[9381]	26/05/22	2,222	2,224	2,199	2,211	-9.0	-0.41	10,400	-
[9381]	26/05/21	2,247	2,249	2,220	2,220	+2.0	+0.09	10,500	-
[9381]	26/05/20	2,233	2,233	2,198	2,218	-39.0	-1.73	21,000	-
[9381]	26/05/19	2,248	2,286	2,247	2,257	+24.0	+1.07	26,100	-
[9381]	26/05/18	2,275	2,275	2,223	2,233	-27.0	-1.19	25,500	-
[9381]	26/05/15	2,265	2,280	2,243	2,260	+13.0	+0.58	16,700	-
[9381]	26/05/14	2,265	2,265	2,233	2,247	-3.0	-0.13	9,600	-
[9381]	26/05/13	2,255	2,265	2,237	2,250	+4.0	+0.18	10,800	-
[9381]	26/05/12	2,250	2,266	2,246	2,246	+16.0	+0.72	13,300	-
[9381]	26/05/11	2,260	2,260	2,216	2,230	-30.0	-1.33	17,800	-
[9381]	26/05/08	2,252	2,266	2,235	2,260	+21.0	+0.94	35,600	-
[9381]	26/05/07	2,269	2,269	2,232	2,239	+36.0	+1.63	21,200	-
[9381]	26/05/01	2,210	2,213	2,190	2,203	-7.0	-0.32	13,400	-
[9381]	26/04/30	2,212	2,215	2,185	2,210	-2.0	-0.09	19,300	-
[9381]	26/04/28	2,180	2,212	2,180	2,212	+26.0	+1.19	19,400	-
[9381]	26/04/27	2,185	2,197	2,177	2,186	-3	-0.14	20,800	-
[9381]	26/04/24	2,237	2,237	2,189	2,189	-10	-0.45	15,700	-
[9381]	26/04/23	2,213	2,213	2,183	2,199	-22	-0.99	25,600	-
[9381]	26/04/22	2,241	2,242	2,215	2,221	-20	-0.89	16,200	-
[9381]	26/04/21	2,241	2,248	2,234	2,241	+10	+0.45	11,300	-
[9381]	26/04/20	2,279	2,279	2,228	2,231	-27	-1.20	25,900	-
[9381]	26/04/17	2,251	2,259	2,241	2,258	+12	+0.53	14,600	-
[9381]	26/04/16	2,277	2,277	2,240	2,246	-20	-0.88	22,400	-
[9381]	26/04/15	2,291	2,298	2,247	2,266	-3	-0.13	29,300	-
[9381]	26/04/14	2,199	2,269	2,162	2,269	+74	+3.37	50,700	-
[9381]	26/04/13	2,234	2,235	2,181	2,195	-39	-1.75	18,700	-
[9381]	26/04/10	2,260	2,267	2,223	2,234	-8	-0.36	13,900	-
[9381]	26/04/09	2,262	2,263	2,242	2,242	-14	-0.62	9,500	-
[9381]	26/04/08	2,284	2,292	2,242	2,256	+8	+0.36	37,700	-
[9381]	26/04/07	2,235	2,255	2,235	2,248	+15	+0.67	10,900	-
[9381]	26/04/06	2,245	2,248	2,233	2,233	+6	+0.27	14,100	-
[9381]	26/04/03	2,221	2,245	2,221	2,227	-4	-0.18	13,700	-
[9381]	26/04/02	2,229	2,261	2,217	2,231	+15	+0.68	18,500	-
[9381]	26/04/01	2,236	2,236	2,199	2,216	+25	+1.14	27,000	-
[9381]	26/03/31	2,191	2,213	2,176	2,191	0	0.00	22,200	-
[9381]	26/03/30	2,152	2,219	2,137	2,191	-27	-1.22	35,200	-
[9381]	26/03/27	2,210	2,220	2,107	2,218	+8	+0.36	58,700	-
[9381]	26/03/26	2,221	2,230	2,193	2,210	-18	-0.81	13,000	-
[9381]	26/03/25	2,193	2,241	2,193	2,228	+30	+1.36	18,100	-
[9381]	26/03/24	2,191	2,198	2,172	2,198	+57	+2.66	13,400	-
[9381]	26/03/23	2,162	2,172	2,118	2,141	-71	-3.21	35,800	-
[9381]	26/03/19	2,216	2,230	2,212	2,212	-38	-1.69	17,300	-
[9381]	26/03/18	2,233	2,251	2,232	2,250	+37	+1.67	16,400	-
[9381]	26/03/17	2,225	2,248	2,201	2,213	-7	-0.32	16,000	-
[9381]	26/03/16	2,197	2,222	2,187	2,220	+27	+1.23	19,600	-
[9381]	26/03/13	2,182	2,213	2,182	2,193	-9	-0.41	22,100	-
[9381]	26/03/12	2,234	2,234	2,190	2,202	-35	-1.56	22,300	-
[9381]	26/03/11	2,248	2,254	2,234	2,237	+12	+0.54	17,200	-
[9381]	26/03/10	2,239	2,240	2,213	2,225	+15	+0.68	30,400	-
[9381]	26/03/09	2,190	2,211	2,150	2,210	-19	-0.85	47,300	-
[9381]	26/03/06	2,240	2,240	2,202	2,229	-16	-0.71	17,100	-
[9381]	26/03/05	2,239	2,267	2,226	2,245	+69	+3.17	37,100	-
[9381]	26/03/04	2,201	2,202	2,122	2,176	-58	-2.60	55,000	-
[9381]	26/03/03	2,261	2,261	2,233	2,234	-48	-2.10	35,200	-
[9381]	26/03/02	2,250	2,289	2,231	2,282	-10	-0.44	30,900	-
[9381]	26/02/27	2,241	2,295	2,239	2,292	+52	+2.32	67,600	-
[9381]	26/02/26	2,212	2,256	2,210	2,240	-70	-3.03	105,800	-
[9381]	26/02/25	2,311	2,319	2,304	2,310	-1	-0.04	77,300	-
[9381]	26/02/24	2,292	2,318	2,277	2,311	+30	+1.32	44,800	-
[9381]	26/02/20	2,306	2,306	2,277	2,281	-25	-1.08	32,100	-
[9381]	26/02/19	2,280	2,310	2,270	2,306	+28	+1.23	34,900	-
[9381]	26/02/18	2,272	2,284	2,268	2,278	+10	+0.44	24,600	-
[9381]	26/02/17	2,284	2,289	2,268	2,268	-17	-0.74	46,400	-
[9381]	26/02/16	2,292	2,292	2,268	2,285	+9	+0.40	42,300	-
[9381]	26/02/13	2,303	2,314	2,274	2,276	-34	-1.47	33,500	-
[9381]	26/02/12	2,317	2,328	2,310	2,310	+10	+0.43	35,700	-
[9381]	26/02/10	2,294	2,317	2,288	2,300	+12	+0.52	25,400	-
[9381]	26/02/09	2,306	2,306	2,276	2,288	+14	+0.62	28,400	-
[9381]	26/02/06	2,272	2,274	2,254	2,274	+7	+0.31	27,000	-
[9381]	26/02/05	2,250	2,278	2,250	2,267	+23	+1.02	30,800	-
[9381]	26/02/04	2,226	2,247	2,216	2,244	+11	+0.49	40,300	-
[9381]	26/02/03	2,233	2,247	2,224	2,233	+13	+0.59	38,600	-
[9381]	26/02/02	2,266	2,266	2,220	2,220	-19	-0.85	37,500	-
[9381]	26/01/30	2,238	2,247	2,225	2,239	0	0.00	21,400	-
[9381]	26/01/29	2,222	2,239	2,199	2,239	+18	+0.81	38,700	-
[9381]	26/01/28	2,232	2,233	2,207	2,221	-24	-1.07	33,300	-
[9381]	26/01/27	2,231	2,253	2,215	2,245	+4	+0.18	39,700	-
[9381]	26/01/26	2,270	2,270	2,235	2,241	-50	-2.18	42,300	-
[9381]	26/01/23	2,288	2,293	2,273	2,291	+13	+0.57	20,700	-
[9381]	26/01/22	2,278	2,293	2,260	2,278	+30	+1.33	26,400	-
[9381]	26/01/21	2,238	2,255	2,231	2,248	-8	-0.35	28,900	-
[9381]	26/01/20	2,300	2,300	2,253	2,256	-52	-2.25	41,900	-
[9381]	26/01/19	2,320	2,329	2,292	2,308	-12	-0.52	22,800	-
[9381]	26/01/16	2,305	2,320	2,289	2,320	+20	+0.87	33,200	-
[9381]	26/01/15	2,265	2,314	2,260	2,300	+47	+2.09	33,300	-
[9381]	26/01/14	2,279	2,282	2,234	2,253	-20	-0.88	70,100	-
[9381]	26/01/13	2,277	2,280	2,240	2,273	+34	+1.52	23,800	-
[9381]	26/01/09	2,240	2,259	2,234	2,239	-2	-0.09	21,100	-
[9381]	26/01/08	2,272	2,283	2,241	2,241	-21	-0.93	21,600	-
[9381]	26/01/07	2,290	2,290	2,250	2,262	-16	-0.70	43,000	-
[9381]	26/01/06	2,214	2,285	2,208	2,278	+79	+3.59	36,000	-
[9381]	26/01/05	2,170	2,202	2,166	2,199	+33	+1.52	24,800	-
[9381]	25/12/30	2,185	2,210	2,166	2,166	-19	-0.87	26,600	-
[9381]	25/12/29	2,145	2,185	2,145	2,185	+55	+2.58	33,500	-
[9381]	25/12/26	2,107	2,130	2,104	2,130	+22	+1.04	18,900	-
[9381]	25/12/25	2,103	2,110	2,100	2,108	+8	+0.38	8,300	-
[9381]	25/12/24	2,133	2,133	2,100	2,100	-37	-1.73	14,500	-
[9381]	25/12/23	2,119	2,137	2,119	2,137	+18	+0.85	13,800	-
[9381]	25/12/22	2,148	2,150	2,116	2,119	-21	-0.98	17,100	-
[9381]	25/12/19	2,104	2,140	2,104	2,140	+29	+1.37	18,000	-
[9381]	25/12/18	2,075	2,117	2,075	2,111	+36	+1.73	18,600	-
[9381]	25/12/17	2,062	2,080	2,062	2,075	+6	+0.29	10,000	-
[9381]	25/12/16	2,090	2,090	2,069	2,069	-11	-0.53	13,300	-
[9381]	25/12/15	2,066	2,097	2,065	2,080	+14	+0.68	18,200	-
[9381]	25/12/12	2,073	2,075	2,051	2,066	+22	+1.08	17,100	-
[9381]	25/12/11	2,099	2,099	2,041	2,044	-55	-2.62	36,400	-
[9381]	25/12/10	2,093	2,099	2,085	2,099	+10	+0.48	10,100	-
[9381]	25/12/09	2,099	2,105	2,082	2,089	-11	-0.52	16,700	-
[9381]	25/12/08	2,104	2,104	2,081	2,100	+22	+1.06	16,300	-
[9381]	25/12/05	2,089	2,093	2,071	2,078	-21	-1.00	10,900	-
[9381]	25/12/04	2,073	2,102	2,073	2,099	+26	+1.25	14,600	-
[9381]	25/12/03	2,070	2,089	2,070	2,073	-16	-0.77	11,500	-
[9381]	25/12/02	2,096	2,110	2,070	2,089	+24	+1.16	13,700	-
[9381]	25/12/01	2,112	2,112	2,064	2,065	-50	-2.36	19,300	-
[9381]	25/11/28	2,101	2,116	2,101	2,115	0	0.00	11,900	-
[9381]	25/11/27	2,136	2,136	2,108	2,115	-14	-0.66	19,900	-
[9381]	25/11/26	2,115	2,129	2,114	2,129	+5	+0.24	15,600	-
[9381]	25/11/25	2,120	2,129	2,111	2,124	-1	-0.05	17,800	-
[9381]	25/11/21	2,078	2,125	2,074	2,125	+47	+2.26	20,100	-
[9381]	25/11/20	2,085	2,085	2,061	2,078	+12	+0.58	13,900	-
[9381]	25/11/19	2,066	2,080	2,060	2,066	+1	+0.05	13,700	-
[9381]	25/11/18	2,076	2,083	2,060	2,065	-20	-0.96	20,400	-
[9381]	25/11/17	2,069	2,092	2,067	2,085	+3	+0.14	12,100	-
[9381]	25/11/14	2,088	2,091	2,067	2,082	+1	+0.05	12,000	-
[9381]	25/11/13	2,090	2,090	2,063	2,081	+16	+0.77	8,400	-
[9381]	25/11/12	2,060	2,089	2,040	2,065	+16	+0.78	20,200	-
[9381]	25/11/11	2,042	2,052	2,026	2,049	+14	+0.69	18,900	-
[9381]	25/11/10	2,077	2,077	2,026	2,035	+8	+0.39	19,600	-
[9381]	25/11/07	1,997	2,029	1,997	2,027	+13	+0.65	11,400	-
[9381]	25/11/06	2,018	2,024	2,000	2,014	+4	+0.20	11,700	-
[9381]	25/11/05	2,018	2,028	1,995	2,010	-2	-0.10	23,000	-
[9381]	25/11/04	2,037	2,037	2,006	2,012	+8	+0.40	19,100	-
[9381]	25/10/31	1,992	2,010	1,989	2,004	+12	+0.60	18,800	-
[9381]	25/10/30	2,009	2,009	1,992	1,992	-3	-0.15	30,300	-
[9381]	25/10/29	2,029	2,029	1,987	1,995	-34	-1.68	48,400	-
[9381]	25/10/28	2,086	2,086	2,025	2,029	-57	-2.73	23,200	-
[9381]	25/10/27	2,096	2,119	2,065	2,086	+27	+1.31	29,200	-
[9381]	25/10/24	2,070	2,070	2,049	2,059	-2	-0.10	14,500	-
[9381]	25/10/23	2,038	2,069	2,036	2,061	+23	+1.13	15,300	-
[9381]	25/10/22	2,059	2,067	2,032	2,038	-7	-0.34	75,400	-
[9381]	25/10/21	2,060	2,062	2,043	2,045	-12	-0.58	22,300	-
[9381]	25/10/20	2,059	2,059	2,041	2,057	+26	+1.28	13,800	-
[9381]	25/10/17	2,031	2,035	2,017	2,031	+1	+0.05	19,200	-
[9381]	25/10/16	2,083	2,083	2,030	2,030	-34	-1.65	22,100	-
[9381]	25/10/15	2,069	2,071	2,051	2,064	+17	+0.83	20,100	-
[9381]	25/10/14	2,050	2,070	2,026	2,047	-7	-0.34	37,700	-
[9381]	25/10/10	2,100	2,106	2,051	2,054	-64	-3.02	47,500	-
[9381]	25/10/09	2,114	2,125	2,100	2,118	+4	+0.19	28,300	-
[9381]	25/10/08	2,107	2,140	2,101	2,114	+18	+0.86	27,200	-
[9381]	25/10/07	2,102	2,110	2,085	2,096	-31	-1.46	27,900	-
[9381]	25/10/06	2,124	2,130	2,095	2,127	+53	+2.56	35,200	-
[9381]	25/10/03	2,061	2,076	2,049	2,074	+19	+0.92	18,300	-
[9381]	25/10/02	2,074	2,074	2,045	2,055	-11	-0.53	33,400	-
[9381]	25/10/01	2,139	2,139	2,064	2,066	-73	-3.41	56,600	-
[9381]	25/09/30	2,158	2,158	2,134	2,139	-9	-0.42	24,600	-
[9381]	25/09/29	2,199	2,199	2,141	2,148	-23	-1.06	36,000	-
[9381]	25/09/26	2,155	2,175	2,155	2,171	+18	+0.84	34,400	-
[9381]	25/09/25	2,143	2,153	2,128	2,153	+28	+1.32	23,900	-
[9381]	25/09/24	2,136	2,145	2,122	2,125	-11	-0.51	28,900	-
[9381]	25/09/22	2,185	2,188	2,131	2,136	+51	+2.45	61,500	-
[9381]	25/09/19	2,095	2,100	2,078	2,085	-7	-0.33	27,300	-
[9381]	25/09/18	2,095	2,095	2,065	2,092	+4	+0.19	19,500	-
[9381]	25/09/17	2,118	2,118	2,083	2,088	-41	-1.93	27,400	-
[9381]	25/09/16	2,118	2,139	2,106	2,129	+16	+0.76	27,500	-
[9381]	25/09/12	2,108	2,114	2,095	2,113	+10	+0.48	22,300	-
[9381]	25/09/11	2,113	2,113	2,086	2,103	-5	-0.24	11,100	-
[9381]	25/09/10	2,101	2,108	2,085	2,108	+11	+0.52	25,100	-
[9381]	25/09/09	2,115	2,130	2,090	2,097	-12	-0.57	25,400	-
[9381]	25/09/08	2,094	2,110	2,090	2,109	+24	+1.15	42,400	-
[9381]	25/09/05	2,084	2,103	2,060	2,085	+1	+0.05	44,500	-