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
[9603]	26/10/29	1,002	1,030	995	1,022	+10.0	+0.99	1,354,000	74,223,263,744
[9603]	26/10/28	1,036	1,046	1,012	1,012	-22.0	-2.13	2,079,000	73,497,010,176
[9603]	26/10/27	1,060	1,060	1,031	1,034	-18.0	-1.71	853,300	75,094,769,664
[9603]	26/10/26	1,061	1,065	1,044	1,052	-7.0	-0.66	719,000	76,402,032,640
[9603]	26/10/23	1,071	1,085	1,055	1,059	-6.0	-0.56	541,900	76,910,411,776
[9603]	26/10/22	1,080	1,091	1,064	1,065	-22.0	-2.02	664,400	77,346,160,640
[9603]	26/10/21	1,103	1,103	1,082	1,087	-4.0	-0.37	470,600	78,943,920,128
[9603]	26/10/20	1,092	1,098	1,084	1,091	+2.0	+0.18	316,500	79,234,424,832
[9603]	26/10/19	1,093	1,099	1,089	1,089	+1.0	+0.09	382,400	79,089,172,480
[9603]	26/10/16	1,075	1,096	1,075	1,088	+20.0	+1.87	438,000	79,016,550,400
[9603]	26/10/15	1,074	1,080	1,067	1,068	+3.0	+0.28	552,200	77,564,035,072
[9603]	26/10/14	1,080	1,081	1,055	1,065	-8.0	-0.75	320,200	77,346,160,640
[9603]	26/10/13	1,069	1,078	1,060	1,073	+4.0	+0.37	304,200	77,927,161,856
[9603]	26/10/09	1,076	1,081	1,061	1,069	+10.0	+0.94	309,800	77,636,665,344
[9603]	26/10/08	1,050	1,068	1,039	1,059	+10.0	+0.95	474,400	76,910,411,776
[9603]	26/10/07	1,077	1,082	1,028	1,049	-26.0	-2.42	662,300	76,184,150,016
[9603]	26/10/06	1,078	1,089	1,071	1,075	-3.0	-0.28	228,900	78,072,414,208
[9603]	26/10/05	1,074	1,084	1,066	1,078	+3.0	+0.28	287,800	78,290,296,832
[9603]	26/10/02	1,105	1,105	1,073	1,075	-30.0	-2.71	318,200	79,417,565,184
[9603]	26/10/01	1,085	1,107	1,069	1,105	+6.0	+0.55	473,600	81,633,869,824
[9603]	26/09/30	1,080	1,100	1,068	1,099	+19.0	+1.76	511,500	81,190,608,896
[9603]	26/09/29	1,095	1,096	1,070	1,080	-17.0	-1.55	538,600	79,786,950,656
[9603]	26/09/28	1,127	1,130	1,089	1,097	-24.0	-2.14	647,900	81,042,857,984
[9603]	26/09/25	1,110	1,139	1,110	1,121	+16.0	+1.45	555,400	82,815,901,696
[9603]	26/09/24	1,135	1,144	1,105	1,105	-42.0	-3.66	743,400	81,633,869,824
[9603]	26/09/18	1,174	1,174	1,141	1,147	-22.0	-1.88	353,000	84,736,696,320
[9603]	26/09/17	1,132	1,173	1,130	1,169	+34.0	+3.00	377,600	86,361,989,120
[9603]	26/09/16	1,163	1,165	1,133	1,135	-28.0	-2.41	348,600	83,850,174,464
[9603]	26/09/15	1,166	1,175	1,147	1,163	-7.0	-0.60	485,200	85,918,728,192
[9603]	26/09/14	1,140	1,184	1,115	1,170	-2.0	-0.17	799,600	86,435,864,576
[9603]	26/09/11	1,163	1,188	1,162	1,172	-4.0	-0.34	476,700	86,583,615,488
[9603]	26/09/10	1,168	1,182	1,165	1,176	+8.0	+0.68	304,400	86,879,125,504
[9603]	26/09/09	1,202	1,202	1,168	1,168	-42.0	-3.47	575,500	86,288,113,664
[9603]	26/09/08	1,178	1,223	1,177	1,210	+39.0	+3.33	883,400	90,465,419,264
[9603]	26/09/07	1,186	1,193	1,166	1,171	-14.0	-1.18	403,500	87,549,591,552
[9603]	26/09/04	1,175	1,199	1,170	1,185	+14.0	+1.20	491,900	88,596,299,776
[9603]	26/09/03	1,155	1,181	1,152	1,171	+23.0	+2.00	430,300	87,549,591,552
[9603]	26/09/02	1,157	1,157	1,140	1,148	-20.0	-1.71	434,100	85,830,000,640
[9603]	26/09/01	1,171	1,182	1,163	1,168	-7.0	-0.60	342,500	87,325,294,592
[9603]	26/08/31	1,178	1,180	1,166	1,175	-10.0	-0.84	358,500	87,848,648,704
[9603]	26/08/28	1,159	1,185	1,159	1,185	+18.0	+1.54	382,500	88,596,299,776
[9603]	26/08/27	1,168	1,183	1,159	1,167	-13.0	-1.10	349,200	87,250,534,400
[9603]	26/08/26	1,187	1,197	1,176	1,180	0	+0.00	302,100	88,222,474,240
[9603]	26/08/25	1,170	1,197	1,168	1,180	+13.0	+1.11	459,000	88,222,474,240
[9603]	26/08/24	1,161	1,174	1,152	1,167	+15.0	+1.30	392,800	87,250,534,400
[9603]	26/08/21	1,147	1,153	1,142	1,152	+5.0	+0.44	363,200	86,129,057,792
[9603]	26/08/20	1,140	1,157	1,134	1,147	+16.0	+1.41	497,400	85,755,232,256
[9603]	26/08/19	1,134	1,135	1,114	1,131	+9.0	+0.80	291,100	84,559,093,760
[9603]	26/08/18	1,111	1,134	1,104	1,122	-4.0	-0.36	372,200	83,886,211,072
[9603]	26/08/17	1,138	1,140	1,123	1,126	-12	-1.05	268,600	-
[9603]	26/08/14	1,129	1,147	1,114	1,138	+12	+1.07	366,100	-
[9603]	26/08/13	1,131	1,135	1,113	1,126	-12	-1.05	296,400	-
[9603]	26/08/12	1,124	1,139	1,120	1,138	+27	+2.43	496,200	-
[9603]	26/08/10	1,133	1,133	1,111	1,111	-6	-0.54	432,100	-
[9603]	26/08/07	1,100	1,140	1,099	1,117	+7	+0.63	586,800	-
[9603]	26/08/06	1,081	1,117	1,078	1,110	+44	+4.13	694,400	-
[9603]	26/08/05	1,060	1,086	1,056	1,066	-7	-0.65	414,400	-
[9603]	26/08/04	1,080	1,095	1,066	1,073	-7	-0.65	656,600	-
[9603]	26/08/03	1,053	1,091	1,046	1,080	+57	+5.57	1,161,700	-
[9603]	26/07/31	1,041	1,054	1,021	1,023	-44	-4.12	642,800	-
[9603]	26/07/30	1,100	1,103	1,062	1,067	-26	-2.38	969,100	-
[9603]	26/07/29	1,055	1,115	1,049	1,093	+42	+4.00	1,140,300	-
[9603]	26/07/28	1,059	1,070	1,042	1,051	0	0.00	538,600	-
[9603]	26/07/27	999	1,058	999	1,051	+65	+6.59	963,100	-
[9603]	26/07/24	985	994	976	986	-4	-0.40	356,500	-
[9603]	26/07/23	990	997	985	990	-10	-1.00	257,600	-
[9603]	26/07/22	988	1,005	983	1,000	+10	+1.01	445,900	-
[9603]	26/07/21	991	1,008	990	990	-11	-1.10	391,500	-
[9603]	26/07/17	1,018	1,024	997	1,001	-12	-1.18	358,600	-
[9603]	26/07/16	1,010	1,024	1,010	1,013	-1	-0.10	323,700	-
[9603]	26/07/15	1,010	1,016	1,004	1,014	+6	+0.60	251,700	-
[9603]	26/07/14	998	1,020	998	1,008	+16	+1.61	480,900	-
[9603]	26/07/13	999	1,003	986	992	-1	-0.10	339,200	-
[9603]	26/07/10	993	999	987	993	-3	-0.30	303,300	-
[9603]	26/07/09	1,000	1,003	989	996	-14	-1.39	403,900	-
[9603]	26/07/08	1,030	1,034	1,008	1,010	-20	-1.94	655,500	-
[9603]	26/07/07	1,038	1,041	1,024	1,030	-12	-1.15	397,900	-
[9603]	26/07/06	1,015	1,043	1,012	1,042	+30	+2.96	470,100	-
[9603]	26/07/03	1,009	1,022	1,006	1,012	-1	-0.10	614,700	-
[9603]	26/07/02	954	1,014	950	1,013	+70	+7.42	1,036,400	-
[9603]	26/07/01	969	969	935	943	-34	-3.48	563,500	-
[9603]	26/06/30	984	985	969	977	-3	-0.31	369,800	-
[9603]	26/06/29	947	980	947	980	+37	+3.92	646,100	-
[9603]	26/06/26	936	952	936	943	+2	+0.21	452,300	-
[9603]	26/06/25	925	944	921	941	+14	+1.51	530,400	-
[9603]	26/06/24	945	957	924	927	-24	-2.52	663,700	-
[9603]	26/06/23	936	951	926	951	+15	+1.60	621,600	-
[9603]	26/06/22	950	955	930	936	-23	-2.40	665,800	-
[9603]	26/06/19	953	963	945	959	+4	+0.42	734,800	-
[9603]	26/06/18	939	956	930	955	+16	+1.70	923,100	-
[9603]	26/06/17	954	959	938	939	-11	-1.16	1,014,600	-
[9603]	26/06/16	914	951	907	950	+37	+4.05	1,677,800	-
[9603]	26/06/15	983	983	911	913	-106	-10.40	3,281,000	-
[9603]	26/06/12	1,020	1,031	1,009	1,019	+11	+1.09	1,073,300	-
[9603]	26/06/11	1,066	1,069	1,006	1,008	-76	-7.01	1,193,400	-
[9603]	26/06/10	1,081	1,086	1,064	1,084	+19	+1.78	576,900	-
[9603]	26/06/09	1,080	1,085	1,065	1,065	+1	+0.09	544,600	-
[9603]	26/06/08	1,053	1,085	1,052	1,064	-3	-0.28	491,900	-
[9603]	26/06/05	1,063	1,092	1,058	1,067	+11	+1.04	619,300	-
[9603]	26/06/04	1,063	1,068	1,051	1,056	-19	-1.77	483,000	-
[9603]	26/06/03	1,068	1,093	1,062	1,075	+7	+0.66	854,400	-
[9603]	26/06/02	1,057	1,075	1,048	1,068	+6	+0.56	717,100	-
[9603]	26/06/01	1,041	1,068	1,032	1,062	+15	+1.43	747,600	-
[9603]	26/05/29	1,042	1,057	1,039	1,047	+5	+0.48	2,604,800	-
[9603]	26/05/28	1,037	1,044	1,027	1,042	+10	+0.97	477,800	-
[9603]	26/05/27	1,022	1,032	1,013	1,032	+6	+0.58	560,100	-
[9603]	26/05/26	1,028	1,034	1,020	1,026	0	0.00	384,800	-
[9603]	26/05/25	1,030	1,030	1,015	1,026	+1	+0.10	548,800	-
[9603]	26/05/22	1,042	1,042	1,024	1,025	-16.0	-1.54	508,700	-
[9603]	26/05/21	1,039	1,050	1,038	1,041	+13.0	+1.26	509,100	-
[9603]	26/05/20	1,046	1,050	1,023	1,028	-12.0	-1.15	556,700	-
[9603]	26/05/19	1,040	1,045	1,030	1,040	+14.0	+1.36	564,700	-
[9603]	26/05/18	1,038	1,038	1,018	1,026	-15.0	-1.44	553,300	-
[9603]	26/05/15	1,045	1,051	1,035	1,041	-4.0	-0.38	439,900	-
[9603]	26/05/14	1,038	1,052	1,033	1,045	+7.0	+0.67	316,400	-
[9603]	26/05/13	1,052	1,056	1,032	1,038	-8.0	-0.76	493,100	-
[9603]	26/05/12	1,056	1,064	1,039	1,046	-26.0	-2.43	536,400	-
[9603]	26/05/11	1,065	1,085	1,064	1,072	-1.0	-0.09	485,600	-
[9603]	26/05/08	1,070	1,076	1,055	1,073	+10.0	+0.94	511,700	-
[9603]	26/05/07	1,076	1,087	1,063	1,063	-7.0	-0.65	492,200	-
[9603]	26/05/01	1,046	1,084	1,039	1,070	+25.0	+2.39	617,500	-
[9603]	26/04/30	1,045	1,053	1,031	1,045	-15.0	-1.42	606,300	-
[9603]	26/04/28	1,065	1,072	1,052	1,060	+3.0	+0.28	562,300	-
[9603]	26/04/27	1,043	1,062	1,036	1,057	+11	+1.05	1,052,900	-
[9603]	26/04/24	1,040	1,054	1,035	1,046	-9	-0.85	483,300	-
[9603]	26/04/23	1,045	1,056	1,029	1,055	+3	+0.29	822,300	-
[9603]	26/04/22	1,061	1,067	1,047	1,052	-16	-1.50	520,600	-
[9603]	26/04/21	1,085	1,091	1,061	1,068	-13	-1.20	540,900	-
[9603]	26/04/20	1,115	1,115	1,075	1,081	-16	-1.46	555,600	-
[9603]	26/04/17	1,093	1,102	1,090	1,097	+7	+0.64	310,700	-
[9603]	26/04/16	1,119	1,119	1,088	1,090	-15	-1.36	577,600	-
[9603]	26/04/15	1,091	1,108	1,090	1,105	+20	+1.84	382,100	-
[9603]	26/04/14	1,083	1,087	1,069	1,085	+9	+0.84	457,200	-
[9603]	26/04/13	1,085	1,093	1,074	1,076	-16	-1.47	396,900	-
[9603]	26/04/10	1,111	1,117	1,092	1,092	-21	-1.89	551,500	-
[9603]	26/04/09	1,130	1,130	1,113	1,113	-20	-1.77	369,600	-
[9603]	26/04/08	1,115	1,141	1,112	1,133	+38	+3.47	704,300	-
[9603]	26/04/07	1,097	1,106	1,090	1,095	+5	+0.46	321,900	-
[9603]	26/04/06	1,085	1,094	1,074	1,090	+10	+0.93	312,300	-
[9603]	26/04/03	1,078	1,094	1,078	1,080	+15	+1.41	438,300	-
[9603]	26/04/02	1,065	1,088	1,057	1,065	0	0.00	629,200	-
[9603]	26/04/01	1,050	1,065	1,044	1,065	+23	+2.21	474,400	-
[9603]	26/03/31	1,046	1,058	1,039	1,042	-4	-0.38	471,200	-
[9603]	26/03/30	1,043	1,048	1,026	1,046	-27	-2.52	663,100	-
[9603]	26/03/27	1,074	1,081	1,059	1,073	+10	+0.94	456,400	-
[9603]	26/03/26	1,072	1,072	1,052	1,063	-8	-0.75	393,300	-
[9603]	26/03/25	1,055	1,074	1,052	1,071	+29	+2.78	561,400	-
[9603]	26/03/24	1,050	1,053	1,029	1,042	+19	+1.86	767,000	-
[9603]	26/03/23	1,056	1,062	1,018	1,023	-42	-3.94	914,700	-
[9603]	26/03/19	1,092	1,099	1,065	1,065	-39	-3.53	534,100	-
[9603]	26/03/18	1,088	1,104	1,080	1,104	+29	+2.70	557,100	-
[9603]	26/03/17	1,069	1,090	1,065	1,075	-22	-2.01	731,600	-
[9603]	26/03/16	1,069	1,100	1,059	1,097	+11	+1.01	1,434,500	-
[9603]	26/03/13	1,080	1,098	1,078	1,086	-5	-0.46	773,400	-
[9603]	26/03/12	1,115	1,115	1,091	1,091	-34	-3.02	920,500	-
[9603]	26/03/11	1,140	1,143	1,119	1,125	-5	-0.44	600,600	-
[9603]	26/03/10	1,156	1,157	1,126	1,130	-10	-0.88	566,300	-
[9603]	26/03/09	1,130	1,140	1,108	1,140	-36	-3.06	1,031,200	-
[9603]	26/03/06	1,155	1,180	1,144	1,176	+16	+1.38	451,600	-
[9603]	26/03/05	1,182	1,199	1,160	1,160	-7	-0.60	670,300	-
[9603]	26/03/04	1,150	1,173	1,137	1,167	+2	+0.17	1,077,700	-
[9603]	26/03/03	1,208	1,209	1,165	1,165	-50	-4.12	1,019,800	-
[9603]	26/03/02	1,239	1,239	1,199	1,215	-65	-5.08	1,129,500	-
[9603]	26/02/27	1,277	1,285	1,268	1,280	+12	+0.95	348,400	-
[9603]	26/02/26	1,255	1,279	1,251	1,268	+9	+0.71	316,800	-
[9603]	26/02/25	1,258	1,261	1,249	1,259	+7	+0.56	425,900	-
[9603]	26/02/24	1,259	1,268	1,242	1,252	-10	-0.79	516,400	-
[9603]	26/02/20	1,281	1,281	1,255	1,262	-28	-2.17	528,300	-
[9603]	26/02/19	1,290	1,293	1,270	1,290	-4	-0.31	468,900	-
[9603]	26/02/18	1,307	1,307	1,289	1,294	-1	-0.08	247,600	-
[9603]	26/02/17	1,298	1,307	1,292	1,295	-1	-0.08	292,800	-
[9603]	26/02/16	1,300	1,301	1,285	1,296	+2	+0.15	359,100	-
[9603]	26/02/13	1,309	1,314	1,288	1,294	-13	-0.99	583,100	-
[9603]	26/02/12	1,325	1,329	1,307	1,307	-20	-1.51	407,700	-
[9603]	26/02/10	1,300	1,330	1,300	1,327	+28	+2.16	403,600	-
[9603]	26/02/09	1,316	1,322	1,294	1,299	-11	-0.84	493,100	-
[9603]	26/02/06	1,314	1,318	1,297	1,310	-3	-0.23	438,200	-
[9603]	26/02/05	1,320	1,333	1,297	1,313	+28	+2.18	833,600	-
[9603]	26/02/04	1,291	1,294	1,278	1,285	-5	-0.39	301,800	-
[9603]	26/02/03	1,290	1,300	1,278	1,290	-1	-0.08	401,500	-
[9603]	26/02/02	1,290	1,299	1,281	1,291	+5	+0.39	467,800	-
[9603]	26/01/30	1,275	1,291	1,270	1,286	+14	+1.10	397,500	-
[9603]	26/01/29	1,276	1,285	1,265	1,272	-19	-1.47	529,900	-
[9603]	26/01/28	1,286	1,294	1,273	1,291	-1	-0.08	364,000	-
[9603]	26/01/27	1,307	1,307	1,290	1,292	-26	-1.97	417,000	-
[9603]	26/01/26	1,345	1,348	1,315	1,318	-20	-1.49	436,600	-
[9603]	26/01/23	1,325	1,342	1,319	1,338	+19	+1.44	364,800	-
[9603]	26/01/22	1,340	1,345	1,319	1,319	-20	-1.49	380,200	-
[9603]	26/01/21	1,340	1,348	1,309	1,339	-16	-1.18	594,600	-
[9603]	26/01/20	1,342	1,363	1,337	1,355	+19	+1.42	459,200	-
[9603]	26/01/19	1,335	1,342	1,318	1,336	+15	+1.14	406,900	-
[9603]	26/01/16	1,336	1,342	1,317	1,321	-18	-1.34	394,700	-
[9603]	26/01/15	1,317	1,339	1,308	1,339	+23	+1.75	487,100	-
[9603]	26/01/14	1,313	1,326	1,309	1,316	-8	-0.60	391,300	-
[9603]	26/01/13	1,330	1,336	1,307	1,324	-6	-0.45	574,300	-
[9603]	26/01/09	1,334	1,340	1,322	1,330	+15	+1.14	433,600	-
[9603]	26/01/08	1,312	1,344	1,312	1,315	-8	-0.60	610,700	-
[9603]	26/01/07	1,312	1,330	1,300	1,323	+11	+0.84	386,200	-
[9603]	26/01/06	1,312	1,338	1,310	1,312	+4	+0.31	636,500	-
[9603]	26/01/05	1,310	1,322	1,297	1,308	-13	-0.98	629,800	-
[9603]	25/12/30	1,325	1,333	1,313	1,321	-9	-0.68	314,400	-
[9603]	25/12/29	1,332	1,341	1,318	1,330	-7	-0.52	351,400	-
[9603]	25/12/26	1,340	1,347	1,329	1,337	-6	-0.45	567,600	-
[9603]	25/12/25	1,320	1,350	1,302	1,343	+38	+2.91	910,700	-
[9603]	25/12/24	1,310	1,333	1,303	1,305	-8	-0.61	492,500	-
[9603]	25/12/23	1,286	1,324	1,284	1,313	+20	+1.55	715,200	-
[9603]	25/12/22	1,316	1,328	1,291	1,293	-42	-3.15	577,900	-
[9603]	25/12/19	1,322	1,335	1,317	1,335	+17	+1.29	531,300	-
[9603]	25/12/18	1,328	1,330	1,312	1,318	-4	-0.30	533,200	-
[9603]	25/12/17	1,331	1,334	1,294	1,322	-4	-0.30	669,100	-
[9603]	25/12/16	1,380	1,385	1,325	1,326	-34	-2.50	975,600	-
[9603]	25/12/15	1,318	1,370	1,307	1,360	+88	+6.92	2,300,500	-
[9603]	25/12/12	1,270	1,295	1,260	1,272	+5	+0.39	690,900	-
[9603]	25/12/11	1,279	1,283	1,257	1,267	-13	-1.02	508,000	-
[9603]	25/12/10	1,277	1,292	1,271	1,280	+6	+0.47	360,100	-
[9603]	25/12/09	1,269	1,280	1,267	1,274	-13	-1.01	422,000	-
[9603]	25/12/08	1,262	1,299	1,261	1,287	+29	+2.31	640,200	-
[9603]	25/12/05	1,232	1,260	1,232	1,258	+26	+2.11	614,100	-
[9603]	25/12/04	1,223	1,238	1,221	1,232	+15	+1.23	588,800	-
[9603]	25/12/03	1,230	1,237	1,217	1,217	-20	-1.62	733,200	-
[9603]	25/12/02	1,253	1,259	1,237	1,237	-14	-1.12	401,300	-
[9603]	25/12/01	1,271	1,273	1,250	1,251	-33	-2.57	442,800	-
[9603]	25/11/28	1,289	1,297	1,279	1,284	-1	-0.08	271,900	-
[9603]	25/11/27	1,278	1,290	1,277	1,285	-1	-0.08	303,700	-
[9603]	25/11/26	1,271	1,288	1,271	1,286	+24	+1.90	334,700	-
[9603]	25/11/25	1,284	1,285	1,262	1,262	-16	-1.25	326,400	-
[9603]	25/11/21	1,229	1,278	1,229	1,278	+50	+4.07	814,800	-
[9603]	25/11/20	1,258	1,263	1,228	1,228	-39	-3.08	859,800	-
[9603]	25/11/19	1,286	1,293	1,267	1,267	-21	-1.63	508,900	-
[9603]	25/11/18	1,283	1,291	1,270	1,288	-3	-0.23	504,200	-
[9603]	25/11/17	1,314	1,321	1,285	1,291	-37	-2.79	655,700	-
[9603]	25/11/14	1,308	1,330	1,305	1,328	+20	+1.53	411,200	-
[9603]	25/11/13	1,319	1,324	1,308	1,308	-11	-0.83	336,400	-
[9603]	25/11/12	1,325	1,339	1,316	1,319	-7	-0.53	473,500	-
[9603]	25/11/11	1,320	1,326	1,309	1,326	+8	+0.61	350,400	-
[9603]	25/11/10	1,309	1,318	1,300	1,318	+18	+1.38	442,600	-
[9603]	25/11/07	1,285	1,302	1,285	1,300	+15	+1.17	344,900	-
[9603]	25/11/06	1,305	1,309	1,285	1,285	-9	-0.70	462,200	-
[9603]	25/11/05	1,320	1,328	1,291	1,294	-25	-1.90	589,200	-
[9603]	25/11/04	1,300	1,325	1,295	1,319	+10	+0.76	485,800	-
[9603]	25/10/31	1,307	1,319	1,293	1,309	0	0.00	505,500	-
[9603]	25/10/30	1,303	1,317	1,302	1,309	-5	-0.38	444,700	-
[9603]	25/10/29	1,326	1,332	1,314	1,314	-25	-1.87	1,061,500	-
[9603]	25/10/28	1,357	1,357	1,337	1,339	-18	-1.33	479,300	-
[9603]	25/10/27	1,356	1,372	1,354	1,357	+14	+1.04	457,100	-
[9603]	25/10/24	1,374	1,374	1,342	1,343	-37	-2.68	468,800	-
[9603]	25/10/23	1,349	1,380	1,337	1,380	+37	+2.76	548,900	-
[9603]	25/10/22	1,350	1,358	1,343	1,343	-4	-0.30	428,100	-
[9603]	25/10/21	1,333	1,355	1,330	1,347	+17	+1.28	341,000	-
[9603]	25/10/20	1,325	1,336	1,325	1,330	+9	+0.68	351,800	-
[9603]	25/10/17	1,325	1,329	1,316	1,321	-8	-0.60	483,400	-
[9603]	25/10/16	1,329	1,333	1,321	1,329	+9	+0.68	252,500	-
[9603]	25/10/15	1,325	1,334	1,318	1,320	+3	+0.23	341,100	-
[9603]	25/10/14	1,335	1,337	1,308	1,317	-38	-2.80	820,300	-
[9603]	25/10/10	1,372	1,378	1,351	1,355	-25	-1.81	524,500	-
[9603]	25/10/09	1,365	1,380	1,350	1,380	+15	+1.10	642,000	-
[9603]	25/10/08	1,407	1,414	1,365	1,365	-42	-2.99	776,800	-
[9603]	25/10/07	1,403	1,414	1,393	1,407	-4	-0.28	400,600	-
[9603]	25/10/06	1,413	1,423	1,399	1,411	+14	+1.00	955,400	-
[9603]	25/10/03	1,380	1,398	1,379	1,397	+14	+1.01	237,900	-
[9603]	25/10/02	1,410	1,414	1,383	1,383	-22	-1.57	355,300	-
[9603]	25/10/01	1,400	1,407	1,390	1,405	0	0.00	433,200	-
[9603]	25/09/30	1,416	1,416	1,402	1,405	-5	-0.35	369,000	-
[9603]	25/09/29	1,439	1,441	1,410	1,410	-29	-2.02	383,600	-
[9603]	25/09/26	1,428	1,443	1,414	1,439	+10	+0.70	500,200	-
[9603]	25/09/25	1,434	1,435	1,400	1,429	-1	-0.07	701,500	-
[9603]	25/09/24	1,405	1,448	1,396	1,430	+34	+2.44	1,066,600	-
[9603]	25/09/22	1,380	1,412	1,375	1,396	+20	+1.45	538,400	-
[9603]	25/09/19	1,395	1,399	1,365	1,376	-19	-1.36	865,700	-
[9603]	25/09/18	1,418	1,419	1,395	1,395	-12	-0.85	674,600	-
[9603]	25/09/17	1,400	1,418	1,392	1,407	+14	+1.01	1,002,300	-
[9603]	25/09/16	1,365	1,411	1,340	1,393	-88	-5.94	2,848,400	-
[9603]	25/09/12	1,471	1,481	1,462	1,481	+8	+0.54	513,500	-
[9603]	25/09/11	1,463	1,476	1,456	1,473	+4	+0.27	435,600	-
[9603]	25/09/10	1,460	1,477	1,458	1,469	+1	+0.07	307,600	-
[9603]	25/09/09	1,482	1,496	1,461	1,468	-9	-0.61	580,600	-
[9603]	25/09/08	1,480	1,496	1,469	1,477	+3	+0.20	423,800	-
[9603]	25/09/05	1,485	1,487	1,470	1,474	-18	-1.21	479,400	-