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
[9612]	26/10/29	1,182	1,213	1,171	1,213	+29.0	+2.45	133,300	14,012,149,760
[9612]	26/10/28	1,209	1,214	1,184	1,184	-25.0	-2.07	73,900	13,677,152,256
[9612]	26/10/27	1,213	1,224	1,209	1,209	-3.0	-0.25	23,700	13,965,943,808
[9612]	26/10/26	1,211	1,221	1,206	1,212	-7.0	-0.57	32,100	14,000,599,040
[9612]	26/10/23	1,225	1,228	1,204	1,219	-6.0	-0.49	50,300	14,081,460,224
[9612]	26/10/22	1,212	1,244	1,212	1,225	+4.0	+0.33	40,900	14,150,769,664
[9612]	26/10/21	1,218	1,233	1,211	1,221	+11.0	+0.91	30,400	14,104,563,712
[9612]	26/10/20	1,238	1,238	1,209	1,210	-22.0	-1.79	39,800	13,977,495,552
[9612]	26/10/19	1,231	1,237	1,222	1,232	-4.0	-0.32	32,500	14,231,631,872
[9612]	26/10/16	1,238	1,244	1,231	1,236	+11.0	+0.90	22,100	14,277,837,824
[9612]	26/10/15	1,249	1,249	1,225	1,225	-32.0	-2.55	45,000	14,150,769,664
[9612]	26/10/14	1,287	1,287	1,256	1,257	-41.0	-3.16	39,900	14,520,422,400
[9612]	26/10/13	1,246	1,311	1,245	1,298	+66.0	+5.36	112,900	14,994,040,832
[9612]	26/10/09	1,225	1,238	1,216	1,232	+2.0	+0.16	21,400	14,231,631,872
[9612]	26/10/08	1,239	1,239	1,227	1,230	-21.0	-1.68	22,200	14,208,528,384
[9612]	26/10/07	1,236	1,254	1,236	1,251	+12.0	+0.97	30,300	14,451,112,960
[9612]	26/10/06	1,229	1,245	1,223	1,239	+6.0	+0.49	45,200	14,312,493,056
[9612]	26/10/05	1,228	1,237	1,216	1,233	+4.0	+0.33	55,200	14,243,183,616
[9612]	26/10/02	1,241	1,250	1,227	1,229	-12.0	-0.97	59,100	14,196,976,640
[9612]	26/10/01	1,246	1,249	1,241	1,241	-14.0	-1.12	27,400	14,335,596,544
[9612]	26/09/30	1,250	1,257	1,246	1,255	+2.0	+0.16	24,300	14,497,319,936
[9612]	26/09/29	1,236	1,261	1,231	1,253	-1.0	-0.08	39,100	14,474,216,448
[9612]	26/09/28	1,255	1,270	1,245	1,254	-3.0	-0.24	50,400	14,485,768,192
[9612]	26/09/25	1,243	1,257	1,229	1,257	+14.0	+1.13	50,400	14,520,422,400
[9612]	26/09/24	1,241	1,279	1,222	1,243	0	+0.00	99,500	14,358,700,032
[9612]	26/09/18	1,217	1,252	1,217	1,243	+15.0	+1.22	77,200	14,358,700,032
[9612]	26/09/17	1,215	1,230	1,215	1,228	+8.0	+0.66	29,200	14,185,424,896
[9612]	26/09/16	1,214	1,223	1,214	1,220	-3.0	-0.25	27,000	14,093,011,968
[9612]	26/09/15	1,207	1,224	1,207	1,223	+7.0	+0.58	36,100	14,127,667,200
[9612]	26/09/14	1,178	1,219	1,175	1,216	+36.0	+3.05	56,000	14,046,804,992
[9612]	26/09/11	1,160	1,187	1,155	1,180	+2.0	+0.17	51,200	13,630,946,304
[9612]	26/09/10	1,185	1,188	1,171	1,178	-13.0	-1.09	38,400	13,607,842,816
[9612]	26/09/09	1,194	1,204	1,187	1,191	-5.0	-0.42	39,800	13,758,014,464
[9612]	26/09/08	1,201	1,208	1,196	1,196	-7.0	-0.58	29,900	13,815,772,160
[9612]	26/09/07	1,205	1,210	1,196	1,203	-13.0	-1.07	40,400	13,896,633,344
[9612]	26/09/04	1,205	1,220	1,195	1,216	+7.0	+0.58	65,800	14,046,804,992
[9612]	26/09/03	1,208	1,225	1,203	1,209	+6.0	+0.50	45,300	13,965,943,808
[9612]	26/09/02	1,219	1,222	1,203	1,203	-27.0	-2.20	67,300	13,896,633,344
[9612]	26/09/01	1,225	1,235	1,218	1,230	0	+0.00	62,500	14,208,528,384
[9612]	26/08/31	1,240	1,240	1,224	1,230	-14.0	-1.13	56,200	14,208,528,384
[9612]	26/08/28	1,246	1,254	1,238	1,244	+3.0	+0.24	44,200	14,370,251,776
[9612]	26/08/27	1,253	1,256	1,234	1,241	-14.0	-1.12	34,300	14,335,596,544
[9612]	26/08/26	1,238	1,261	1,233	1,255	+17.0	+1.37	40,400	14,497,319,936
[9612]	26/08/25	1,233	1,255	1,227	1,238	+8.0	+0.65	48,000	14,300,941,312
[9612]	26/08/24	1,252	1,255	1,229	1,230	-22.0	-1.76	59,300	14,208,528,384
[9612]	26/08/21	1,272	1,272	1,248	1,252	-20.0	-1.57	50,200	14,230,042,624
[9612]	26/08/20	1,250	1,274	1,243	1,272	+22.0	+1.76	37,400	14,457,360,384
[9612]	26/08/19	1,265	1,268	1,235	1,250	-24.0	-1.88	73,900	14,207,310,848
[9612]	26/08/18	1,269	1,274	1,235	1,274	-1.0	-0.08	90,200	14,480,091,136
[9612]	26/08/17	1,281	1,304	1,250	1,275	-11	-0.86	136,700	-
[9612]	26/08/14	1,279	1,305	1,233	1,286	+12	+0.94	205,600	-
[9612]	26/08/13	1,270	1,285	1,218	1,274	+6	+0.47	235,200	-
[9612]	26/08/12	1,268	1,282	1,264	1,268	0	0.00	41,400	-
[9612]	26/08/10	1,222	1,285	1,194	1,268	-11	-0.86	147,700	-
[9612]	26/08/07	1,279	1,286	1,253	1,279	+19	+1.51	41,000	-
[9612]	26/08/06	1,251	1,272	1,243	1,260	+4	+0.32	34,600	-
[9612]	26/08/05	1,254	1,278	1,254	1,256	+5	+0.40	30,300	-
[9612]	26/08/04	1,259	1,270	1,249	1,251	-5	-0.40	34,800	-
[9612]	26/08/03	1,275	1,276	1,246	1,256	-19	-1.49	31,500	-
[9612]	26/07/31	1,266	1,310	1,264	1,275	+9	+0.71	42,600	-
[9612]	26/07/30	1,261	1,305	1,259	1,266	-14	-1.09	108,900	-
[9612]	26/07/29	1,262	1,284	1,245	1,280	+22	+1.75	43,300	-
[9612]	26/07/28	1,272	1,274	1,252	1,258	-26	-2.02	27,200	-
[9612]	26/07/27	1,284	1,292	1,258	1,284	+25	+1.99	36,500	-
[9612]	26/07/24	1,264	1,268	1,242	1,259	-15	-1.18	32,800	-
[9612]	26/07/23	1,310	1,313	1,270	1,274	-25	-1.92	25,500	-
[9612]	26/07/22	1,310	1,311	1,278	1,299	-11	-0.84	30,000	-
[9612]	26/07/21	1,268	1,322	1,261	1,310	+51	+4.05	61,600	-
[9612]	26/07/17	1,250	1,270	1,227	1,259	+6	+0.48	44,000	-
[9612]	26/07/16	1,293	1,298	1,253	1,253	-30	-2.34	31,400	-
[9612]	26/07/15	1,276	1,293	1,276	1,283	+11	+0.86	23,400	-
[9612]	26/07/14	1,292	1,300	1,272	1,272	-19	-1.47	25,900	-
[9612]	26/07/13	1,282	1,304	1,272	1,291	+9	+0.70	31,800	-
[9612]	26/07/10	1,272	1,291	1,261	1,282	+26	+2.07	26,800	-
[9612]	26/07/09	1,255	1,268	1,235	1,256	+3	+0.24	34,700	-
[9612]	26/07/08	1,258	1,264	1,236	1,253	-5	-0.40	37,200	-
[9612]	26/07/07	1,275	1,280	1,239	1,258	-14	-1.10	50,900	-
[9612]	26/07/06	1,233	1,272	1,231	1,272	+50	+4.09	34,800	-
[9612]	26/07/03	1,220	1,230	1,207	1,222	+2	+0.16	36,600	-
[9612]	26/07/02	1,193	1,245	1,193	1,220	+34	+2.87	42,300	-
[9612]	26/07/01	1,182	1,194	1,181	1,186	+1	+0.08	14,600	-
[9612]	26/06/30	1,196	1,198	1,171	1,185	+3	+0.25	23,800	-
[9612]	26/06/29	1,194	1,209	1,182	1,182	-16	-1.34	23,300	-
[9612]	26/06/26	1,186	1,202	1,183	1,198	+13	+1.10	133,200	-
[9612]	26/06/25	1,204	1,213	1,183	1,185	-14	-1.17	33,200	-
[9612]	26/06/24	1,209	1,218	1,195	1,199	-4	-0.33	31,100	-
[9612]	26/06/23	1,232	1,235	1,203	1,203	-28	-2.27	30,800	-
[9612]	26/06/22	1,246	1,266	1,231	1,231	-17	-1.36	23,200	-
[9612]	26/06/19	1,270	1,270	1,238	1,248	-24	-1.89	21,700	-
[9612]	26/06/18	1,255	1,276	1,254	1,272	+18	+1.44	16,500	-
[9612]	26/06/17	1,244	1,279	1,244	1,254	+9	+0.72	23,600	-
[9612]	26/06/16	1,243	1,269	1,220	1,245	+5	+0.40	26,100	-
[9612]	26/06/15	1,180	1,246	1,176	1,240	+83	+7.17	93,700	-
[9612]	26/06/12	1,184	1,185	1,157	1,157	-39	-3.26	70,500	-
[9612]	26/06/11	1,211	1,211	1,187	1,196	-27	-2.21	60,300	-
[9612]	26/06/10	1,228	1,230	1,202	1,223	-7	-0.57	24,800	-
[9612]	26/06/09	1,234	1,258	1,224	1,230	+10	+0.82	26,400	-
[9612]	26/06/08	1,220	1,242	1,206	1,220	-23	-1.85	40,500	-
[9612]	26/06/05	1,241	1,269	1,237	1,243	+22	+1.80	28,800	-
[9612]	26/06/04	1,262	1,280	1,221	1,221	-44	-3.48	54,300	-
[9612]	26/06/03	1,246	1,273	1,215	1,265	+19	+1.52	63,600	-
[9612]	26/06/02	1,288	1,288	1,246	1,246	-47	-3.63	84,400	-
[9612]	26/06/01	1,310	1,330	1,291	1,293	-19	-1.45	41,800	-
[9612]	26/05/29	1,328	1,351	1,312	1,312	-22	-1.65	29,500	-
[9612]	26/05/28	1,300	1,334	1,300	1,334	+26	+1.99	27,900	-
[9612]	26/05/27	1,331	1,331	1,275	1,308	-23	-1.73	40,500	-
[9612]	26/05/26	1,351	1,351	1,322	1,331	-11	-0.82	36,200	-
[9612]	26/05/25	1,349	1,370	1,335	1,342	+7	+0.52	37,900	-
[9612]	26/05/22	1,320	1,346	1,307	1,335	+15.0	+1.14	15,600	-
[9612]	26/05/21	1,282	1,342	1,282	1,320	+52.0	+4.10	32,800	-
[9612]	26/05/20	1,310	1,318	1,253	1,268	-42.0	-3.21	48,600	-
[9612]	26/05/19	1,348	1,354	1,298	1,310	-36.0	-2.67	73,900	-
[9612]	26/05/18	1,376	1,377	1,312	1,346	-31.0	-2.25	96,800	-
[9612]	26/05/15	1,388	1,445	1,343	1,377	+8.0	+0.58	107,800	-
[9612]	26/05/14	1,391	1,391	1,352	1,369	-5.0	-0.36	33,500	-
[9612]	26/05/13	1,373	1,400	1,368	1,374	+1.0	+0.07	33,300	-
[9612]	26/05/12	1,410	1,417	1,370	1,373	-45.0	-3.17	42,800	-
[9612]	26/05/11	1,415	1,430	1,407	1,418	+2.0	+0.14	26,700	-
[9612]	26/05/08	1,425	1,428	1,401	1,416	-29.0	-2.01	33,500	-
[9612]	26/05/07	1,484	1,484	1,444	1,445	-9.0	-0.62	26,500	-
[9612]	26/05/01	1,428	1,493	1,410	1,454	+19.0	+1.32	48,600	-
[9612]	26/04/30	1,419	1,452	1,406	1,435	-10.0	-0.69	57,900	-
[9612]	26/04/28	1,423	1,447	1,415	1,445	+37.0	+2.63	49,500	-
[9612]	26/04/27	1,447	1,450	1,400	1,408	-26	-1.81	53,200	-
[9612]	26/04/24	1,450	1,473	1,431	1,434	-15	-1.04	31,600	-
[9612]	26/04/23	1,464	1,493	1,445	1,449	-10	-0.69	34,700	-
[9612]	26/04/22	1,502	1,503	1,457	1,459	-57	-3.76	61,800	-
[9612]	26/04/21	1,536	1,542	1,516	1,516	-1	-0.07	17,100	-
[9612]	26/04/20	1,512	1,532	1,506	1,517	-3	-0.20	17,900	-
[9612]	26/04/17	1,540	1,558	1,513	1,520	-32	-2.06	33,400	-
[9612]	26/04/16	1,554	1,570	1,541	1,552	-2	-0.13	26,900	-
[9612]	26/04/15	1,554	1,575	1,544	1,554	+12	+0.78	45,700	-
[9612]	26/04/14	1,543	1,572	1,530	1,542	+7	+0.46	59,100	-
[9612]	26/04/13	1,558	1,572	1,520	1,535	-46	-2.91	56,900	-
[9612]	26/04/10	1,594	1,600	1,560	1,581	-4	-0.25	48,700	-
[9612]	26/04/09	1,617	1,634	1,567	1,585	-46	-2.82	47,100	-
[9612]	26/04/08	1,600	1,638	1,595	1,631	+64	+4.08	55,800	-
[9612]	26/04/07	1,556	1,588	1,552	1,567	+12	+0.77	40,200	-
[9612]	26/04/06	1,550	1,566	1,550	1,555	-9	-0.58	14,000	-
[9612]	26/04/03	1,561	1,585	1,557	1,564	+8	+0.51	17,100	-
[9612]	26/04/02	1,574	1,605	1,554	1,556	-11	-0.70	34,700	-
[9612]	26/04/01	1,547	1,570	1,527	1,567	+69	+4.61	43,700	-
[9612]	26/03/31	1,499	1,532	1,476	1,498	+14	+0.94	34,600	-
[9612]	26/03/30	1,498	1,505	1,474	1,484	-51	-3.32	50,800	-
[9612]	26/03/27	1,533	1,551	1,521	1,535	-9	-0.58	38,300	-
[9612]	26/03/26	1,623	1,623	1,535	1,544	-63	-3.92	40,200	-
[9612]	26/03/25	1,567	1,607	1,567	1,607	+61	+3.95	46,600	-
[9612]	26/03/24	1,542	1,570	1,534	1,546	+41	+2.72	37,000	-
[9612]	26/03/23	1,530	1,552	1,498	1,505	-58	-3.71	69,200	-
[9612]	26/03/19	1,644	1,644	1,563	1,563	-112	-6.69	54,400	-
[9612]	26/03/18	1,651	1,675	1,645	1,675	+26	+1.58	33,300	-
[9612]	26/03/17	1,635	1,655	1,629	1,649	+21	+1.29	28,700	-
[9612]	26/03/16	1,633	1,668	1,626	1,628	-4	-0.25	28,200	-
[9612]	26/03/13	1,607	1,639	1,607	1,632	-11	-0.67	37,800	-
[9612]	26/03/12	1,675	1,675	1,629	1,643	-42	-2.49	53,200	-
[9612]	26/03/11	1,670	1,708	1,665	1,685	+24	+1.44	28,500	-
[9612]	26/03/10	1,672	1,672	1,629	1,661	+29	+1.78	37,600	-
[9612]	26/03/09	1,621	1,707	1,618	1,632	-16	-0.97	131,000	-
[9612]	26/03/06	1,608	1,672	1,601	1,648	+11	+0.67	59,100	-
[9612]	26/03/05	1,649	1,650	1,617	1,637	+81	+5.21	58,300	-
[9612]	26/03/04	1,626	1,630	1,522	1,556	-95	-5.75	161,100	-
[9612]	26/03/03	1,709	1,710	1,651	1,651	-78	-4.51	122,200	-
[9612]	26/03/02	1,699	1,734	1,699	1,729	-50	-2.81	132,200	-
[9612]	26/02/27	1,779	1,798	1,760	1,779	-3	-0.17	35,700	-
[9612]	26/02/26	1,766	1,810	1,766	1,782	+16	+0.91	48,500	-
[9612]	26/02/25	1,771	1,790	1,756	1,766	-4	-0.23	58,200	-
[9612]	26/02/24	1,733	1,810	1,732	1,770	+25	+1.43	54,000	-
[9612]	26/02/20	1,788	1,788	1,738	1,745	-38	-2.13	41,400	-
[9612]	26/02/19	1,752	1,829	1,694	1,783	-9	-0.50	136,100	-
[9612]	26/02/18	1,707	1,797	1,707	1,792	+59	+3.40	94,200	-
[9612]	26/02/17	1,646	1,737	1,631	1,733	+90	+5.48	177,700	-
[9612]	26/02/16	1,657	1,742	1,590	1,643	-174	-9.58	419,900	-
[9612]	26/02/13	1,875	1,885	1,796	1,817	-33	-1.78	98,100	-
[9612]	26/02/12	1,885	1,901	1,833	1,850	-38	-2.01	68,200	-
[9612]	26/02/10	1,898	1,905	1,874	1,888	+26	+1.40	78,700	-
[9612]	26/02/09	1,801	1,887	1,797	1,862	+48	+2.65	112,400	-
[9612]	26/02/06	1,780	1,819	1,780	1,814	+10	+0.55	47,600	-
[9612]	26/02/05	1,800	1,826	1,796	1,804	+2	+0.11	37,800	-
[9612]	26/02/04	1,795	1,843	1,791	1,802	-9	-0.50	42,200	-
[9612]	26/02/03	1,761	1,826	1,761	1,811	+51	+2.90	42,400	-
[9612]	26/02/02	1,810	1,821	1,753	1,760	-62	-3.40	90,600	-
[9612]	26/01/30	1,828	1,837	1,815	1,822	-15	-0.82	38,900	-
[9612]	26/01/29	1,806	1,848	1,792	1,837	+22	+1.21	62,900	-
[9612]	26/01/28	1,825	1,848	1,813	1,815	-25	-1.36	45,400	-
[9612]	26/01/27	1,831	1,852	1,825	1,840	+5	+0.27	34,800	-
[9612]	26/01/26	1,865	1,870	1,833	1,835	-47	-2.50	80,500	-
[9612]	26/01/23	1,865	1,894	1,863	1,882	-1	-0.05	32,100	-
[9612]	26/01/22	1,875	1,902	1,875	1,883	-1	-0.05	50,400	-
[9612]	26/01/21	1,850	1,905	1,840	1,884	+21	+1.13	44,600	-
[9612]	26/01/20	1,892	1,905	1,854	1,863	-29	-1.53	43,600	-
[9612]	26/01/19	1,925	1,931	1,882	1,892	-46	-2.37	52,600	-
[9612]	26/01/16	1,900	1,940	1,891	1,938	+26	+1.36	47,400	-
[9612]	26/01/15	1,895	1,933	1,895	1,912	-4	-0.21	32,600	-
[9612]	26/01/14	1,858	1,925	1,858	1,916	+47	+2.51	60,500	-
[9612]	26/01/13	1,865	1,875	1,833	1,869	-9	-0.48	64,400	-
[9612]	26/01/09	1,884	1,908	1,839	1,878	-21	-1.11	60,200	-
[9612]	26/01/08	1,926	1,941	1,890	1,899	-37	-1.91	58,400	-
[9612]	26/01/07	1,932	1,958	1,925	1,936	-5	-0.26	56,800	-
[9612]	26/01/06	1,958	1,958	1,912	1,941	+23	+1.20	69,100	-
[9612]	26/01/05	1,950	1,955	1,882	1,918	-11	-0.57	105,900	-
[9612]	25/12/30	1,860	1,966	1,851	1,929	+49	+2.61	113,500	-
[9612]	25/12/29	1,808	1,907	1,806	1,880	+92	+5.15	149,000	-
[9612]	25/12/26	1,780	1,798	1,773	1,788	+29	+1.65	54,200	-
[9612]	25/12/25	1,766	1,788	1,747	1,759	+7	+0.40	48,100	-
[9612]	25/12/24	1,754	1,783	1,750	1,752	-11	-0.62	49,000	-
[9612]	25/12/23	1,778	1,798	1,761	1,763	-14	-0.79	49,900	-
[9612]	25/12/22	1,752	1,817	1,740	1,777	+14	+0.79	72,900	-
[9612]	25/12/19	1,686	1,766	1,686	1,763	+68	+4.01	85,000	-
[9612]	25/12/18	1,658	1,709	1,637	1,695	+37	+2.23	208,100	-
[9612]	25/12/17	1,685	1,695	1,655	1,658	-33	-1.95	28,600	-
[9612]	25/12/16	1,726	1,726	1,671	1,691	-41	-2.37	44,400	-
[9612]	25/12/15	1,695	1,739	1,695	1,732	+35	+2.06	37,400	-
[9612]	25/12/12	1,692	1,699	1,665	1,697	+37	+2.23	46,300	-
[9612]	25/12/11	1,694	1,700	1,635	1,660	-43	-2.52	58,600	-
[9612]	25/12/10	1,738	1,760	1,694	1,703	-56	-3.18	92,100	-
[9612]	25/12/09	1,720	1,859	1,717	1,759	+6	+0.34	150,600	-
[9612]	25/12/08	1,615	1,762	1,551	1,753	+58	+3.42	314,700	-
[9612]	25/12/05	1,701	1,728	1,688	1,695	-23	-1.34	40,600	-
[9612]	25/12/04	1,710	1,731	1,708	1,718	+8	+0.47	39,100	-
[9612]	25/12/03	1,746	1,749	1,708	1,710	-29	-1.67	64,300	-
[9612]	25/12/02	1,818	1,837	1,739	1,739	-89	-4.87	74,500	-
[9612]	25/12/01	1,815	1,840	1,798	1,828	-21	-1.14	46,000	-
[9612]	25/11/28	1,825	1,850	1,820	1,849	+16	+0.87	42,100	-
[9612]	25/11/27	1,825	1,862	1,815	1,833	-22	-1.19	78,500	-
[9612]	25/11/26	1,865	1,877	1,812	1,855	-15	-0.80	94,400	-
[9612]	25/11/25	1,751	1,870	1,750	1,870	+174	+10.26	236,200	-
[9612]	25/11/21	1,643	1,716	1,630	1,696	+13	+0.77	105,000	-
[9612]	25/11/20	1,770	1,771	1,641	1,683	-77	-4.38	208,600	-
[9612]	25/11/19	1,749	1,765	1,707	1,760	+7	+0.40	200,800	-
[9612]	25/11/18	1,618	1,785	1,610	1,753	+258	+17.26	895,000	-
[9612]	25/11/17	1,495	1,495	1,495	1,495	+300	+25.10	68,300	-
[9612]	25/11/14	1,207	1,216	1,192	1,195	-21	-1.73	68,200	-
[9612]	25/11/13	1,214	1,222	1,199	1,216	+9	+0.75	33,300	-
[9612]	25/11/12	1,181	1,207	1,174	1,207	+39	+3.34	40,400	-
[9612]	25/11/11	1,163	1,177	1,160	1,168	+9	+0.78	28,000	-
[9612]	25/11/10	1,150	1,164	1,147	1,159	+14	+1.22	26,400	-
[9612]	25/11/07	1,132	1,153	1,132	1,145	+6	+0.53	15,800	-
[9612]	25/11/06	1,154	1,155	1,134	1,139	-1	-0.09	24,000	-
[9612]	25/11/05	1,151	1,157	1,130	1,140	-15	-1.30	52,100	-
[9612]	25/11/04	1,159	1,171	1,155	1,155	-12	-1.03	19,900	-
[9612]	25/10/31	1,163	1,176	1,159	1,167	0	0.00	26,900	-
[9612]	25/10/30	1,158	1,178	1,158	1,167	+9	+0.78	32,700	-
[9612]	25/10/29	1,187	1,190	1,158	1,158	-28	-2.36	40,900	-
[9612]	25/10/28	1,213	1,214	1,186	1,186	-32	-2.63	28,700	-
[9612]	25/10/27	1,215	1,231	1,210	1,218	+2	+0.16	29,900	-
[9612]	25/10/24	1,222	1,230	1,212	1,216	-5	-0.41	17,200	-
[9612]	25/10/23	1,202	1,227	1,202	1,221	+6	+0.49	12,400	-
[9612]	25/10/22	1,195	1,223	1,195	1,215	+10	+0.83	19,300	-
[9612]	25/10/21	1,192	1,211	1,192	1,205	+5	+0.42	23,800	-
[9612]	25/10/20	1,194	1,207	1,186	1,200	+20	+1.69	18,100	-
[9612]	25/10/17	1,207	1,214	1,180	1,180	-39	-3.20	28,900	-
[9612]	25/10/16	1,229	1,240	1,219	1,219	-16	-1.30	14,400	-
[9612]	25/10/15	1,196	1,235	1,196	1,235	+42	+3.52	26,700	-
[9612]	25/10/14	1,188	1,212	1,183	1,193	-8	-0.67	36,800	-
[9612]	25/10/10	1,210	1,216	1,198	1,201	-22	-1.80	23,000	-
[9612]	25/10/09	1,203	1,223	1,186	1,223	+13	+1.07	39,600	-
[9612]	25/10/08	1,200	1,224	1,199	1,210	+3	+0.25	37,900	-
[9612]	25/10/07	1,210	1,214	1,193	1,207	-12	-0.98	42,100	-
[9612]	25/10/06	1,231	1,240	1,212	1,219	-12	-0.97	41,000	-
[9612]	25/10/03	1,227	1,242	1,227	1,231	-6	-0.49	18,600	-
[9612]	25/10/02	1,260	1,266	1,230	1,237	-22	-1.75	50,900	-
[9612]	25/10/01	1,288	1,289	1,258	1,259	-44	-3.38	50,100	-
[9612]	25/09/30	1,327	1,327	1,274	1,303	-28	-2.10	97,100	-
[9612]	25/09/29	1,333	1,338	1,326	1,331	-16	-1.19	29,500	-
[9612]	25/09/26	1,347	1,350	1,331	1,347	+2	+0.15	32,500	-
[9612]	25/09/25	1,333	1,346	1,329	1,345	-2	-0.15	42,300	-
[9612]	25/09/24	1,334	1,347	1,319	1,347	+7	+0.52	45,300	-
[9612]	25/09/22	1,341	1,360	1,336	1,340	-2	-0.15	37,700	-
[9612]	25/09/19	1,359	1,360	1,325	1,342	+1	+0.07	97,800	-
[9612]	25/09/18	1,310	1,349	1,293	1,341	+40	+3.07	106,000	-
[9612]	25/09/17	1,283	1,310	1,282	1,301	+20	+1.56	51,200	-
[9612]	25/09/16	1,275	1,303	1,272	1,281	-9	-0.70	41,300	-
[9612]	25/09/12	1,276	1,290	1,261	1,290	+22	+1.74	52,100	-
[9612]	25/09/11	1,275	1,288	1,265	1,268	-10	-0.78	35,700	-
[9612]	25/09/10	1,282	1,304	1,278	1,278	-5	-0.39	39,600	-
[9612]	25/09/09	1,293	1,302	1,274	1,283	-10	-0.77	37,900	-
[9612]	25/09/08	1,271	1,304	1,270	1,293	+22	+1.73	62,000	-
[9612]	25/09/05	1,285	1,291	1,265	1,271	-29	-2.23	67,000	-