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
[9536]	26/10/29	2,484	2,524	2,481	2,524	+34.0	+1.37	728,800	90,842,603,520
[9536]	26/10/28	2,530	2,538	2,490	2,490	-40.0	-1.58	94,600	89,618,890,752
[9536]	26/10/27	2,528	2,548	2,508	2,530	-10.0	-0.39	85,400	91,058,552,832
[9536]	26/10/26	2,459	2,553	2,459	2,540	+81.0	+3.29	104,500	91,418,468,352
[9536]	26/10/23	2,482	2,501	2,435	2,459	+7.0	+0.29	97,700	88,503,156,736
[9536]	26/10/22	2,428	2,473	2,425	2,452	+25.0	+1.03	82,600	88,251,219,968
[9536]	26/10/21	2,417	2,433	2,400	2,427	+21.0	+0.87	70,200	87,351,427,072
[9536]	26/10/20	2,412	2,418	2,388	2,406	+4.0	+0.17	67,900	86,595,608,576
[9536]	26/10/19	2,412	2,414	2,386	2,402	+3.0	+0.13	79,600	86,451,642,368
[9536]	26/10/16	2,410	2,413	2,380	2,399	+2.0	+0.08	98,800	86,343,663,616
[9536]	26/10/15	2,406	2,414	2,375	2,397	-1.0	-0.04	93,500	86,271,680,512
[9536]	26/10/14	2,462	2,466	2,380	2,398	-22.0	-0.91	81,100	86,307,676,160
[9536]	26/10/13	2,409	2,431	2,393	2,420	+20.0	+0.83	116,200	87,099,490,304
[9536]	26/10/09	2,388	2,403	2,366	2,400	+40.0	+1.69	89,200	86,379,659,264
[9536]	26/10/08	2,420	2,428	2,352	2,360	-48.0	-1.99	123,700	84,939,997,184
[9536]	26/10/07	2,424	2,432	2,400	2,408	-10.0	-0.41	83,600	86,667,591,680
[9536]	26/10/06	2,416	2,423	2,399	2,418	+1.0	+0.04	63,600	87,027,507,200
[9536]	26/10/05	2,432	2,436	2,396	2,417	-8.0	-0.33	87,800	86,991,511,552
[9536]	26/10/02	2,447	2,459	2,404	2,425	-34.0	-1.38	85,800	87,279,443,968
[9536]	26/10/01	2,504	2,504	2,456	2,459	-36.0	-1.44	107,800	88,503,156,736
[9536]	26/09/30	2,468	2,509	2,444	2,495	+23.0	+0.93	147,000	89,798,852,608
[9536]	26/09/29	2,583	2,583	2,472	2,472	-155.0	-5.90	630,000	88,971,051,008
[9536]	26/09/28	2,659	2,675	2,620	2,627	-37.0	-1.39	500,200	94,549,737,472
[9536]	26/09/25	2,628	2,669	2,617	2,664	+59.0	+2.26	206,800	95,881,420,800
[9536]	26/09/24	2,642	2,642	2,596	2,605	-57.0	-2.14	188,400	93,757,923,328
[9536]	26/09/18	2,676	2,676	2,647	2,662	+4.0	+0.15	241,100	95,809,437,696
[9536]	26/09/17	2,653	2,695	2,638	2,658	+20.0	+0.76	149,700	95,665,471,488
[9536]	26/09/16	2,616	2,678	2,608	2,638	+50.0	+1.93	263,400	94,945,640,448
[9536]	26/09/15	2,590	2,595	2,573	2,588	+2.0	+0.08	137,500	93,146,062,848
[9536]	26/09/14	2,549	2,586	2,549	2,586	+37.0	+1.45	103,100	93,074,079,744
[9536]	26/09/11	2,520	2,563	2,506	2,549	+12.0	+0.47	98,300	91,742,396,416
[9536]	26/09/10	2,547	2,555	2,521	2,537	-11.0	-0.43	90,700	91,310,497,792
[9536]	26/09/09	2,514	2,553	2,498	2,548	+37.0	+1.47	88,900	91,706,400,768
[9536]	26/09/08	2,495	2,522	2,476	2,511	+11.0	+0.44	99,500	90,374,717,440
[9536]	26/09/07	2,505	2,520	2,492	2,500	-3.0	-0.12	124,100	89,978,806,272
[9536]	26/09/04	2,564	2,564	2,502	2,503	-62.0	-2.42	145,400	90,086,785,024
[9536]	26/09/03	2,534	2,578	2,534	2,565	+23.0	+0.90	331,300	92,318,261,248
[9536]	26/09/02	2,560	2,580	2,531	2,542	-44.0	-1.70	210,100	91,490,451,456
[9536]	26/09/01	2,558	2,594	2,541	2,586	+28.0	+1.09	208,400	93,074,079,744
[9536]	26/08/31	2,529	2,564	2,522	2,558	+43.0	+1.71	364,800	92,066,316,288
[9536]	26/08/28	2,475	2,529	2,470	2,515	+24.0	+0.96	411,300	90,518,683,648
[9536]	26/08/27	2,487	2,508	2,473	2,491	0	+0.00	236,000	89,654,886,400
[9536]	26/08/26	2,494	2,510	2,487	2,491	-10.0	-0.40	97,100	89,654,886,400
[9536]	26/08/25	2,498	2,521	2,493	2,501	+25.0	+1.01	91,700	90,014,801,920
[9536]	26/08/24	2,485	2,489	2,458	2,476	+3.0	+0.12	106,700	89,115,017,216
[9536]	26/08/21	2,438	2,480	2,438	2,473	+23.0	+0.94	98,000	89,007,038,464
[9536]	26/08/20	2,444	2,450	2,428	2,450	+34.0	+1.41	86,900	88,179,236,864
[9536]	26/08/19	2,425	2,430	2,398	2,416	-5.0	-0.21	68,100	86,955,524,096
[9536]	26/08/18	2,380	2,426	2,380	2,421	+39.0	+1.64	62,300	87,135,477,760
[9536]	26/08/17	2,382	2,396	2,381	2,382	0	0.00	76,600	-
[9536]	26/08/14	2,371	2,396	2,371	2,382	0	0.00	55,300	-
[9536]	26/08/13	2,380	2,383	2,361	2,382	+21	+0.89	95,600	-
[9536]	26/08/12	2,378	2,379	2,355	2,361	+5	+0.21	61,000	-
[9536]	26/08/10	2,372	2,383	2,352	2,356	-1	-0.04	62,800	-
[9536]	26/08/07	2,356	2,375	2,347	2,357	-2	-0.08	63,200	-
[9536]	26/08/06	2,356	2,380	2,325	2,359	+26	+1.11	71,200	-
[9536]	26/08/05	2,381	2,397	2,333	2,333	-48	-2.02	80,600	-
[9536]	26/08/04	2,427	2,427	2,372	2,381	-38	-1.57	96,900	-
[9536]	26/08/03	2,434	2,440	2,371	2,419	+58	+2.46	92,900	-
[9536]	26/07/31	2,385	2,399	2,361	2,361	-21	-0.88	93,000	-
[9536]	26/07/30	2,369	2,382	2,354	2,382	+13	+0.55	96,700	-
[9536]	26/07/29	2,354	2,372	2,316	2,369	+18	+0.77	107,200	-
[9536]	26/07/28	2,371	2,371	2,343	2,351	-42	-1.76	61,100	-
[9536]	26/07/27	2,385	2,393	2,377	2,393	+32	+1.36	53,400	-
[9536]	26/07/24	2,353	2,361	2,343	2,361	+7	+0.30	64,800	-
[9536]	26/07/23	2,365	2,365	2,351	2,354	-12	-0.51	41,100	-
[9536]	26/07/22	2,345	2,369	2,328	2,366	+17	+0.72	62,000	-
[9536]	26/07/21	2,339	2,368	2,339	2,349	+31	+1.34	66,700	-
[9536]	26/07/17	2,329	2,341	2,291	2,318	+2	+0.09	67,700	-
[9536]	26/07/16	2,336	2,348	2,316	2,316	-17	-0.73	42,400	-
[9536]	26/07/15	2,328	2,335	2,323	2,333	+31	+1.35	44,900	-
[9536]	26/07/14	2,303	2,329	2,302	2,302	+7	+0.31	38,700	-
[9536]	26/07/13	2,346	2,346	2,295	2,295	-33	-1.42	61,400	-
[9536]	26/07/10	2,327	2,340	2,303	2,328	-19	-0.81	99,500	-
[9536]	26/07/09	2,345	2,359	2,335	2,347	-9	-0.38	93,700	-
[9536]	26/07/08	2,340	2,360	2,324	2,356	+32	+1.38	73,700	-
[9536]	26/07/07	2,306	2,336	2,296	2,324	+21	+0.91	98,800	-
[9536]	26/07/06	2,275	2,319	2,275	2,303	+46	+2.04	95,100	-
[9536]	26/07/03	2,248	2,275	2,245	2,257	+32	+1.44	73,500	-
[9536]	26/07/02	2,229	2,244	2,220	2,225	0	0.00	73,400	-
[9536]	26/07/01	2,248	2,249	2,216	2,225	-23	-1.02	86,900	-
[9536]	26/06/30	2,270	2,270	2,248	2,248	-22	-0.97	73,300	-
[9536]	26/06/29	2,254	2,278	2,247	2,270	+24	+1.07	83,500	-
[9536]	26/06/26	2,224	2,246	2,221	2,246	+35	+1.58	48,600	-
[9536]	26/06/25	2,239	2,240	2,211	2,211	-9	-0.41	54,300	-
[9536]	26/06/24	2,224	2,232	2,216	2,220	+7	+0.32	55,100	-
[9536]	26/06/23	2,213	2,219	2,201	2,213	0	0.00	58,500	-
[9536]	26/06/22	2,230	2,231	2,205	2,213	-25	-1.12	77,400	-
[9536]	26/06/19	2,234	2,254	2,226	2,238	+1	+0.04	96,400	-
[9536]	26/06/18	2,250	2,253	2,224	2,237	-3	-0.13	59,300	-
[9536]	26/06/17	2,242	2,262	2,237	2,240	+2	+0.09	55,900	-
[9536]	26/06/16	2,262	2,278	2,225	2,238	-25	-1.10	62,500	-
[9536]	26/06/15	2,250	2,275	2,248	2,263	+20	+0.89	60,200	-
[9536]	26/06/12	2,236	2,248	2,223	2,243	+11	+0.49	77,100	-
[9536]	26/06/11	2,244	2,244	2,215	2,232	+3	+0.13	56,200	-
[9536]	26/06/10	2,227	2,245	2,221	2,229	+16	+0.72	68,900	-
[9536]	26/06/09	2,220	2,233	2,202	2,213	+3	+0.14	56,200	-
[9536]	26/06/08	2,180	2,210	2,170	2,210	+9	+0.41	73,100	-
[9536]	26/06/05	2,190	2,230	2,184	2,201	+19	+0.87	56,200	-
[9536]	26/06/04	2,187	2,191	2,168	2,182	-7	-0.32	67,600	-
[9536]	26/06/03	2,174	2,193	2,165	2,189	+35	+1.62	71,000	-
[9536]	26/06/02	2,181	2,181	2,154	2,154	-43	-1.96	111,600	-
[9536]	26/06/01	2,200	2,202	2,178	2,197	+2	+0.09	122,500	-
[9536]	26/05/29	2,192	2,227	2,187	2,195	+13	+0.60	88,700	-
[9536]	26/05/28	2,210	2,210	2,172	2,182	-40	-1.80	99,600	-
[9536]	26/05/27	2,216	2,225	2,196	2,222	+31	+1.41	70,500	-
[9536]	26/05/26	2,187	2,216	2,175	2,191	-7	-0.32	75,700	-
[9536]	26/05/25	2,222	2,228	2,187	2,198	-23	-1.04	67,700	-
[9536]	26/05/22	2,225	2,233	2,196	2,221	+20.0	+0.91	53,800	-
[9536]	26/05/21	2,216	2,225	2,201	2,201	-7.0	-0.32	43,500	-
[9536]	26/05/20	2,228	2,233	2,191	2,208	-30.0	-1.34	61,700	-
[9536]	26/05/19	2,219	2,249	2,219	2,238	+37.0	+1.68	60,100	-
[9536]	26/05/18	2,250	2,250	2,182	2,201	-60.0	-2.65	96,400	-
[9536]	26/05/15	2,264	2,264	2,242	2,261	+17.0	+0.76	41,400	-
[9536]	26/05/14	2,227	2,254	2,225	2,244	+19.0	+0.85	45,300	-
[9536]	26/05/13	2,225	2,240	2,218	2,225	-8.0	-0.36	58,700	-
[9536]	26/05/12	2,266	2,266	2,222	2,233	-8.0	-0.36	66,700	-
[9536]	26/05/11	2,223	2,255	2,220	2,241	+19.0	+0.86	79,500	-
[9536]	26/05/08	2,253	2,256	2,208	2,222	-53.0	-2.33	85,000	-
[9536]	26/05/07	2,218	2,278	2,205	2,275	+67.0	+3.03	112,400	-
[9536]	26/05/01	2,246	2,246	2,188	2,208	-28.0	-1.25	183,300	-
[9536]	26/04/30	2,358	2,358	2,236	2,236	-221.0	-8.99	311,300	-
[9536]	26/04/28	2,430	2,457	2,422	2,457	+34.0	+1.40	64,400	-
[9536]	26/04/27	2,470	2,470	2,423	2,423	-47	-1.90	59,400	-
[9536]	26/04/24	2,457	2,478	2,445	2,470	+29	+1.19	44,600	-
[9536]	26/04/23	2,460	2,460	2,430	2,441	-19	-0.77	64,100	-
[9536]	26/04/22	2,510	2,519	2,452	2,460	-69	-2.73	66,000	-
[9536]	26/04/21	2,535	2,562	2,514	2,529	-6	-0.24	69,100	-
[9536]	26/04/20	2,580	2,588	2,523	2,535	-60	-2.31	61,300	-
[9536]	26/04/17	2,615	2,629	2,585	2,595	-20	-0.76	41,900	-
[9536]	26/04/16	2,600	2,616	2,600	2,615	+29	+1.12	49,500	-
[9536]	26/04/15	2,590	2,602	2,577	2,586	+12	+0.47	53,500	-
[9536]	26/04/14	2,582	2,582	2,556	2,574	+1	+0.04	44,400	-
[9536]	26/04/13	2,553	2,582	2,552	2,573	+21	+0.82	63,000	-
[9536]	26/04/10	2,584	2,595	2,541	2,552	-23	-0.89	74,100	-
[9536]	26/04/09	2,630	2,634	2,575	2,575	-46	-1.76	61,600	-
[9536]	26/04/08	2,615	2,634	2,611	2,621	+42	+1.63	82,500	-
[9536]	26/04/07	2,586	2,617	2,566	2,579	+17	+0.66	42,500	-
[9536]	26/04/06	2,570	2,581	2,555	2,562	-5	-0.19	50,800	-
[9536]	26/04/03	2,566	2,585	2,563	2,567	+1	+0.04	34,400	-
[9536]	26/04/02	2,584	2,615	2,555	2,566	-12	-0.47	84,600	-
[9536]	26/04/01	2,577	2,582	2,551	2,578	+33	+1.30	61,600	-
[9536]	26/03/31	2,555	2,574	2,537	2,545	-32	-1.24	104,400	-
[9536]	26/03/30	2,502	2,579	2,487	2,577	-10	-0.39	344,500	-
[9536]	26/03/27	2,597	2,605	2,571	2,587	+17	+0.66	401,500	-
[9536]	26/03/26	2,583	2,603	2,554	2,570	-17	-0.66	113,100	-
[9536]	26/03/25	2,569	2,601	2,566	2,587	+56	+2.21	109,100	-
[9536]	26/03/24	2,511	2,531	2,484	2,531	+100	+4.11	151,000	-
[9536]	26/03/23	2,460	2,460	2,403	2,431	-65	-2.60	226,900	-
[9536]	26/03/19	2,544	2,560	2,496	2,496	-74	-2.88	181,300	-
[9536]	26/03/18	2,514	2,570	2,514	2,570	+59	+2.35	136,900	-
[9536]	26/03/17	2,508	2,523	2,502	2,511	+15	+0.60	128,900	-
[9536]	26/03/16	2,500	2,531	2,496	2,496	-4	-0.16	241,300	-
[9536]	26/03/13	2,502	2,541	2,495	2,500	-20	-0.79	252,100	-
[9536]	26/03/12	2,593	2,593	2,514	2,520	-75	-2.89	211,500	-
[9536]	26/03/11	2,593	2,607	2,575	2,595	+45	+1.76	97,900	-
[9536]	26/03/10	2,575	2,581	2,549	2,550	+14	+0.55	96,700	-
[9536]	26/03/09	2,522	2,543	2,495	2,536	-64	-2.46	150,300	-
[9536]	26/03/06	2,581	2,603	2,549	2,600	-2	-0.08	88,400	-
[9536]	26/03/05	2,568	2,620	2,555	2,602	+100	+4.00	154,400	-
[9536]	26/03/04	2,520	2,563	2,473	2,502	-73	-2.83	178,800	-
[9536]	26/03/03	2,612	2,612	2,566	2,575	-50	-1.90	147,800	-
[9536]	26/03/02	2,580	2,626	2,563	2,625	+26	+1.00	167,900	-
[9536]	26/02/27	2,569	2,609	2,560	2,599	+24	+0.93	169,100	-
[9536]	26/02/26	2,550	2,575	2,544	2,575	+25	+0.98	127,500	-
[9536]	26/02/25	2,563	2,570	2,535	2,550	-10	-0.39	89,500	-
[9536]	26/02/24	2,520	2,572	2,509	2,560	+43	+1.71	119,400	-
[9536]	26/02/20	2,475	2,524	2,470	2,517	+17	+0.68	107,200	-
[9536]	26/02/19	2,478	2,500	2,456	2,500	+18	+0.73	102,200	-
[9536]	26/02/18	2,500	2,500	2,480	2,482	+1	+0.04	66,400	-
[9536]	26/02/17	2,501	2,518	2,475	2,481	-20	-0.80	93,400	-
[9536]	26/02/16	2,507	2,512	2,482	2,501	+32	+1.30	103,200	-
[9536]	26/02/13	2,464	2,485	2,452	2,469	+13	+0.53	82,000	-
[9536]	26/02/12	2,415	2,463	2,412	2,456	+56	+2.33	115,900	-
[9536]	26/02/10	2,400	2,408	2,383	2,400	+14	+0.59	99,200	-
[9536]	26/02/09	2,400	2,404	2,378	2,386	+2	+0.08	178,700	-
[9536]	26/02/06	2,370	2,386	2,367	2,384	+13	+0.55	83,600	-
[9536]	26/02/05	2,415	2,416	2,371	2,371	-17	-0.71	110,200	-
[9536]	26/02/04	2,384	2,403	2,376	2,388	+12	+0.51	71,500	-
[9536]	26/02/03	2,358	2,388	2,356	2,376	+25	+1.06	84,200	-
[9536]	26/02/02	2,390	2,401	2,346	2,351	-36	-1.51	123,600	-
[9536]	26/01/30	2,315	2,390	2,306	2,387	+72	+3.11	157,200	-
[9536]	26/01/29	2,286	2,319	2,266	2,315	+42	+1.85	158,500	-
[9536]	26/01/28	2,284	2,284	2,261	2,273	-14	-0.61	105,500	-
[9536]	26/01/27	2,311	2,311	2,286	2,287	-24	-1.04	110,500	-
[9536]	26/01/26	2,320	2,327	2,311	2,311	-18	-0.77	97,900	-
[9536]	26/01/23	2,318	2,331	2,318	2,329	+21	+0.91	189,000	-
[9536]	26/01/22	2,302	2,322	2,300	2,308	+20	+0.87	101,500	-
[9536]	26/01/21	2,283	2,294	2,269	2,288	-12	-0.52	139,200	-
[9536]	26/01/20	2,324	2,325	2,300	2,300	-15	-0.65	70,800	-
[9536]	26/01/19	2,317	2,324	2,303	2,315	+18	+0.78	60,600	-
[9536]	26/01/16	2,311	2,314	2,289	2,297	-14	-0.61	98,800	-
[9536]	26/01/15	2,274	2,319	2,274	2,311	+37	+1.63	123,400	-
[9536]	26/01/14	2,253	2,277	2,250	2,274	+30	+1.34	73,300	-
[9536]	26/01/13	2,258	2,272	2,244	2,244	+7	+0.31	90,500	-
[9536]	26/01/09	2,227	2,248	2,225	2,237	+26	+1.18	100,000	-
[9536]	26/01/08	2,225	2,228	2,207	2,211	+6	+0.27	92,200	-
[9536]	26/01/07	2,214	2,220	2,202	2,205	-9	-0.41	104,700	-
[9536]	26/01/06	2,239	2,244	2,214	2,214	-25	-1.12	135,500	-
[9536]	26/01/05	2,284	2,285	2,239	2,239	-16	-0.71	190,500	-
[9536]	25/12/30	2,220	2,255	2,219	2,255	+42	+1.90	143,300	-
[9536]	25/12/29	2,210	2,214	2,201	2,213	+7	+0.32	127,700	-
[9536]	25/12/26	2,200	2,218	2,200	2,206	+10	+0.46	135,800	-
[9536]	25/12/25	2,197	2,211	2,182	2,196	+6	+0.27	238,100	-
[9536]	25/12/24	2,169	2,195	2,141	2,190	+251	+12.94	641,700	-
[9536]	25/12/23	1,933	1,947	1,933	1,939	-1	-0.05	30,600	-
[9536]	25/12/22	1,940	1,942	1,925	1,940	+1	+0.05	47,800	-
[9536]	25/12/19	1,938	1,944	1,931	1,939	+1	+0.05	70,200	-
[9536]	25/12/18	1,909	1,938	1,902	1,938	+33	+1.73	49,000	-
[9536]	25/12/17	1,920	1,920	1,900	1,905	-14	-0.73	33,200	-
[9536]	25/12/16	1,921	1,924	1,911	1,919	-1	-0.05	57,300	-
[9536]	25/12/15	1,900	1,922	1,898	1,920	+21	+1.11	40,900	-
[9536]	25/12/12	1,907	1,907	1,895	1,899	+12	+0.64	39,100	-
[9536]	25/12/11	1,917	1,918	1,887	1,887	-20	-1.05	51,700	-
[9536]	25/12/10	1,898	1,911	1,894	1,907	+16	+0.85	74,400	-
[9536]	25/12/09	1,891	1,899	1,877	1,891	+1	+0.05	50,600	-
[9536]	25/12/08	1,858	1,890	1,858	1,890	+33	+1.78	59,000	-
[9536]	25/12/05	1,888	1,888	1,857	1,857	-36	-1.90	79,800	-
[9536]	25/12/04	1,881	1,897	1,878	1,893	+14	+0.75	51,100	-
[9536]	25/12/03	1,900	1,901	1,878	1,879	-20	-1.05	107,800	-
[9536]	25/12/02	1,919	1,919	1,889	1,899	-24	-1.25	85,500	-
[9536]	25/12/01	1,947	1,947	1,922	1,923	-24	-1.23	60,000	-
[9536]	25/11/28	1,942	1,950	1,933	1,947	+12	+0.62	63,000	-
[9536]	25/11/27	1,945	1,946	1,928	1,935	-4	-0.21	47,100	-
[9536]	25/11/26	1,935	1,942	1,930	1,939	+4	+0.21	58,900	-
[9536]	25/11/25	1,934	1,943	1,924	1,935	+2	+0.10	84,700	-
[9536]	25/11/21	1,915	1,933	1,915	1,933	+23	+1.20	74,700	-
[9536]	25/11/20	1,897	1,914	1,893	1,910	+20	+1.06	57,400	-
[9536]	25/11/19	1,884	1,897	1,877	1,890	+15	+0.80	39,600	-
[9536]	25/11/18	1,900	1,907	1,875	1,875	-25	-1.32	45,100	-
[9536]	25/11/17	1,906	1,909	1,897	1,900	-7	-0.37	25,700	-
[9536]	25/11/14	1,920	1,920	1,904	1,907	-9	-0.47	40,500	-
[9536]	25/11/13	1,922	1,931	1,910	1,916	-3	-0.16	42,400	-
[9536]	25/11/12	1,914	1,931	1,913	1,919	+12	+0.63	55,500	-
[9536]	25/11/11	1,900	1,907	1,888	1,907	-5	-0.26	34,700	-
[9536]	25/11/10	1,918	1,918	1,896	1,912	+6	+0.31	46,000	-
[9536]	25/11/07	1,888	1,906	1,882	1,906	+19	+1.01	50,300	-
[9536]	25/11/06	1,885	1,903	1,878	1,887	+11	+0.59	75,300	-
[9536]	25/11/05	1,869	1,881	1,863	1,876	+8	+0.43	101,300	-
[9536]	25/11/04	1,848	1,874	1,835	1,868	+20	+1.08	112,400	-
[9536]	25/10/31	1,832	1,859	1,823	1,848	-24	-1.28	139,000	-
[9536]	25/10/30	1,871	1,884	1,856	1,872	-5	-0.27	250,200	-
[9536]	25/10/29	1,897	1,899	1,866	1,877	-18	-0.95	81,700	-
[9536]	25/10/28	1,934	1,934	1,895	1,895	-50	-2.57	76,600	-
[9536]	25/10/27	1,931	1,948	1,931	1,945	+18	+0.93	50,500	-
[9536]	25/10/24	1,949	1,952	1,927	1,927	-22	-1.13	44,700	-
[9536]	25/10/23	1,939	1,954	1,935	1,949	+10	+0.52	34,500	-
[9536]	25/10/22	1,930	1,945	1,930	1,939	+16	+0.83	51,000	-
[9536]	25/10/21	1,931	1,938	1,923	1,923	-10	-0.52	41,900	-
[9536]	25/10/20	1,936	1,940	1,924	1,933	+3	+0.16	35,800	-
[9536]	25/10/17	1,924	1,936	1,921	1,930	+6	+0.31	39,300	-
[9536]	25/10/16	1,924	1,930	1,911	1,924	+10	+0.52	51,700	-
[9536]	25/10/15	1,921	1,927	1,908	1,914	+3	+0.16	42,500	-
[9536]	25/10/14	1,904	1,929	1,893	1,911	-22	-1.14	63,900	-
[9536]	25/10/10	1,965	1,965	1,914	1,933	-46	-2.32	64,200	-
[9536]	25/10/09	1,984	1,999	1,970	1,979	+35	+1.80	95,500	-
[9536]	25/10/08	1,959	1,970	1,944	1,944	-15	-0.77	48,200	-
[9536]	25/10/07	1,950	1,959	1,948	1,959	+2	+0.10	45,300	-
[9536]	25/10/06	1,948	1,964	1,940	1,957	+27	+1.40	57,200	-
[9536]	25/10/03	1,901	1,930	1,901	1,930	+20	+1.05	46,900	-
[9536]	25/10/02	1,905	1,922	1,881	1,910	-17	-0.88	96,000	-
[9536]	25/10/01	1,977	1,979	1,919	1,927	-50	-2.53	69,600	-
[9536]	25/09/30	1,965	1,983	1,956	1,977	+12	+0.61	46,100	-
[9536]	25/09/29	1,950	1,984	1,950	1,965	-30	-1.50	63,800	-
[9536]	25/09/26	1,970	1,995	1,970	1,995	+22	+1.12	49,100	-
[9536]	25/09/25	1,958	1,973	1,958	1,973	+15	+0.77	31,100	-
[9536]	25/09/24	1,958	1,968	1,946	1,958	-5	-0.25	32,700	-
[9536]	25/09/22	1,958	1,964	1,958	1,963	+7	+0.36	20,600	-
[9536]	25/09/19	1,961	1,970	1,948	1,956	-6	-0.31	104,400	-
[9536]	25/09/18	1,976	1,978	1,954	1,962	-14	-0.71	41,100	-
[9536]	25/09/17	1,992	1,993	1,976	1,976	-18	-0.90	41,800	-
[9536]	25/09/16	1,982	1,996	1,977	1,994	+12	+0.61	36,200	-
[9536]	25/09/12	1,984	1,987	1,974	1,982	-8	-0.40	63,400	-
[9536]	25/09/11	1,988	1,998	1,980	1,990	+2	+0.10	30,300	-
[9536]	25/09/10	1,995	1,997	1,982	1,988	-7	-0.35	31,000	-
[9536]	25/09/09	1,999	2,005	1,985	1,995	-4	-0.20	36,700	-
[9536]	25/09/08	1,999	2,004	1,992	1,999	+9	+0.45	40,000	-
[9536]	25/09/05	1,994	1,996	1,981	1,990	-9	-0.45	30,500	-