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
[9619]	26/10/29	2,758	2,768	2,709	2,725	-35.0	-1.27	236,800	64,520,663,040
[9619]	26/10/28	2,778	2,785	2,755	2,760	-20.0	-0.72	80,300	65,349,369,856
[9619]	26/10/27	2,795	2,798	2,765	2,780	0	+0.00	60,700	65,822,916,608
[9619]	26/10/26	2,780	2,796	2,766	2,780	0	+0.00	41,700	65,822,916,608
[9619]	26/10/23	2,798	2,799	2,745	2,780	-4.0	-0.14	55,500	65,822,916,608
[9619]	26/10/22	2,740	2,786	2,740	2,784	+34.0	+1.24	40,900	65,917,624,320
[9619]	26/10/21	2,729	2,750	2,686	2,750	+51.0	+1.89	43,900	65,112,596,480
[9619]	26/10/20	2,714	2,745	2,687	2,699	-13.0	-0.48	41,400	63,905,054,720
[9619]	26/10/19	2,703	2,723	2,694	2,712	-10.0	-0.37	24,100	64,212,860,928
[9619]	26/10/16	2,694	2,725	2,677	2,722	+42.0	+1.57	35,800	64,449,634,304
[9619]	26/10/15	2,688	2,700	2,676	2,680	-22.0	-0.81	35,400	63,455,186,944
[9619]	26/10/14	2,736	2,736	2,695	2,702	+16.0	+0.60	44,800	63,976,087,552
[9619]	26/10/13	2,680	2,703	2,666	2,686	+23.0	+0.86	31,000	63,597,248,512
[9619]	26/10/09	2,653	2,674	2,635	2,663	+35.0	+1.33	44,900	63,052,673,024
[9619]	26/10/08	2,626	2,650	2,615	2,628	-38.0	-1.43	48,200	62,223,966,208
[9619]	26/10/07	2,659	2,687	2,659	2,666	-14.0	-0.52	26,300	63,123,701,760
[9619]	26/10/06	2,681	2,703	2,673	2,680	0	+0.00	28,500	63,455,186,944
[9619]	26/10/05	2,680	2,723	2,662	2,680	0	+0.00	48,600	63,455,186,944
[9619]	26/10/02	2,715	2,715	2,680	2,680	-48.0	-1.76	41,700	63,455,186,944
[9619]	26/10/01	2,729	2,756	2,691	2,728	-1.0	-0.04	42,500	64,591,695,872
[9619]	26/09/30	2,709	2,740	2,687	2,729	+32.0	+1.19	45,300	64,615,374,848
[9619]	26/09/29	2,749	2,749	2,696	2,697	-84.0	-3.02	38,400	63,857,700,864
[9619]	26/09/28	2,788	2,788	2,765	2,781	+19.0	+0.69	45,100	65,846,595,584
[9619]	26/09/25	2,758	2,779	2,739	2,762	+27.0	+0.99	37,400	65,396,723,712
[9619]	26/09/24	2,753	2,753	2,723	2,735	-7.0	-0.26	43,200	64,757,436,416
[9619]	26/09/18	2,747	2,763	2,711	2,742	-5.0	-0.18	44,800	64,923,176,960
[9619]	26/09/17	2,742	2,760	2,742	2,747	+20.0	+0.73	23,100	65,041,563,648
[9619]	26/09/16	2,690	2,742	2,690	2,727	+37.0	+1.38	21,700	64,568,016,896
[9619]	26/09/15	2,680	2,708	2,679	2,690	+11.0	+0.41	31,600	63,691,960,320
[9619]	26/09/14	2,653	2,688	2,653	2,679	+42.0	+1.59	34,100	63,431,507,968
[9619]	26/09/11	2,677	2,680	2,634	2,637	-43.0	-1.60	43,100	62,437,060,608
[9619]	26/09/10	2,651	2,684	2,651	2,680	+5.0	+0.19	32,600	63,455,186,944
[9619]	26/09/09	2,650	2,689	2,649	2,675	-3.0	-0.11	37,200	63,336,800,256
[9619]	26/09/08	2,681	2,707	2,678	2,678	-25.0	-0.92	34,900	63,407,828,992
[9619]	26/09/07	2,710	2,735	2,699	2,703	-7.0	-0.26	26,900	63,999,762,432
[9619]	26/09/04	2,701	2,721	2,671	2,710	+4.0	+0.15	25,900	64,165,502,976
[9619]	26/09/03	2,701	2,719	2,686	2,706	+7.0	+0.26	25,500	64,070,795,264
[9619]	26/09/02	2,707	2,722	2,695	2,699	-48.0	-1.75	33,600	63,905,054,720
[9619]	26/09/01	2,738	2,754	2,731	2,747	+9.0	+0.33	32,600	65,041,563,648
[9619]	26/08/31	2,740	2,740	2,693	2,738	+8.0	+0.29	37,100	64,828,469,248
[9619]	26/08/28	2,711	2,742	2,706	2,730	+34.0	+1.26	31,400	64,639,049,728
[9619]	26/08/27	2,716	2,721	2,690	2,696	-20.0	-0.74	24,900	63,834,021,888
[9619]	26/08/26	2,747	2,748	2,707	2,716	-3.0	-0.11	22,600	64,307,568,640
[9619]	26/08/25	2,718	2,754	2,718	2,719	+6.0	+0.22	42,200	64,378,601,472
[9619]	26/08/24	2,699	2,730	2,691	2,713	+14.0	+0.52	40,100	64,236,535,808
[9619]	26/08/21	2,652	2,704	2,650	2,699	+24.0	+0.90	32,900	63,905,054,720
[9619]	26/08/20	2,685	2,693	2,664	2,675	-7.0	-0.26	37,800	63,336,800,256
[9619]	26/08/19	2,680	2,698	2,662	2,682	-4.0	-0.15	50,600	63,502,540,800
[9619]	26/08/18	2,614	2,697	2,614	2,686	+72.0	+2.75	46,500	63,597,248,512
[9619]	26/08/17	2,626	2,652	2,611	2,614	-40	-1.51	33,700	-
[9619]	26/08/14	2,604	2,654	2,604	2,654	+17	+0.64	36,000	-
[9619]	26/08/13	2,620	2,637	2,601	2,637	+36	+1.38	34,500	-
[9619]	26/08/12	2,613	2,629	2,595	2,601	-12	-0.46	44,000	-
[9619]	26/08/10	2,604	2,686	2,602	2,613	+14	+0.54	47,100	-
[9619]	26/08/07	2,540	2,607	2,526	2,599	+98	+3.92	95,900	-
[9619]	26/08/06	2,565	2,586	2,475	2,501	+186	+8.03	147,400	-
[9619]	26/08/05	2,334	2,356	2,310	2,315	+4	+0.17	29,000	-
[9619]	26/08/04	2,302	2,334	2,302	2,311	-24	-1.03	31,300	-
[9619]	26/08/03	2,370	2,398	2,302	2,335	-35	-1.48	51,200	-
[9619]	26/07/31	2,402	2,404	2,365	2,370	-37	-1.54	39,500	-
[9619]	26/07/30	2,417	2,423	2,379	2,407	-3	-0.12	46,300	-
[9619]	26/07/29	2,395	2,417	2,379	2,410	+35	+1.47	30,200	-
[9619]	26/07/28	2,408	2,410	2,369	2,375	-25	-1.04	30,100	-
[9619]	26/07/27	2,381	2,406	2,381	2,400	+23	+0.97	21,900	-
[9619]	26/07/24	2,361	2,378	2,350	2,377	+2	+0.08	20,300	-
[9619]	26/07/23	2,403	2,410	2,363	2,375	-25	-1.04	28,300	-
[9619]	26/07/22	2,367	2,402	2,365	2,400	+12	+0.50	28,100	-
[9619]	26/07/21	2,350	2,389	2,345	2,388	+31	+1.32	40,700	-
[9619]	26/07/17	2,366	2,384	2,329	2,357	-21	-0.88	47,100	-
[9619]	26/07/16	2,376	2,401	2,371	2,378	+2	+0.08	43,700	-
[9619]	26/07/15	2,290	2,377	2,290	2,376	+105	+4.62	71,500	-
[9619]	26/07/14	2,264	2,288	2,261	2,271	+11	+0.49	32,300	-
[9619]	26/07/13	2,300	2,309	2,260	2,260	-25	-1.09	30,400	-
[9619]	26/07/10	2,340	2,345	2,283	2,285	-14	-0.61	49,700	-
[9619]	26/07/09	2,256	2,318	2,255	2,299	+93	+4.22	106,300	-
[9619]	26/07/08	2,206	2,227	2,206	2,206	-19	-0.85	27,600	-
[9619]	26/07/07	2,209	2,232	2,209	2,225	+7	+0.32	13,800	-
[9619]	26/07/06	2,223	2,240	2,208	2,218	-5	-0.22	30,100	-
[9619]	26/07/03	2,210	2,235	2,210	2,223	+17	+0.77	19,300	-
[9619]	26/07/02	2,240	2,254	2,206	2,206	-17	-0.76	24,200	-
[9619]	26/07/01	2,215	2,238	2,215	2,223	+11	+0.50	23,800	-
[9619]	26/06/30	2,238	2,238	2,211	2,212	-16	-0.72	26,900	-
[9619]	26/06/29	2,238	2,244	2,221	2,228	+10	+0.45	46,500	-
[9619]	26/06/26	2,219	2,225	2,204	2,218	+28	+1.28	31,900	-
[9619]	26/06/25	2,205	2,213	2,190	2,190	-5	-0.23	33,400	-
[9619]	26/06/24	2,205	2,219	2,195	2,195	-5	-0.23	32,200	-
[9619]	26/06/23	2,200	2,212	2,191	2,200	-1	-0.05	32,100	-
[9619]	26/06/22	2,210	2,222	2,197	2,201	-13	-0.59	23,100	-
[9619]	26/06/19	2,201	2,218	2,196	2,214	+5	+0.23	40,500	-
[9619]	26/06/18	2,202	2,210	2,194	2,209	+8	+0.36	22,600	-
[9619]	26/06/17	2,209	2,222	2,191	2,201	+6	+0.27	33,700	-
[9619]	26/06/16	2,182	2,203	2,167	2,195	+13	+0.60	33,500	-
[9619]	26/06/15	2,198	2,203	2,181	2,182	-11	-0.50	29,700	-
[9619]	26/06/12	2,160	2,193	2,120	2,193	+35	+1.62	73,700	-
[9619]	26/06/11	2,178	2,178	2,138	2,158	-12	-0.55	25,700	-
[9619]	26/06/10	2,159	2,177	2,158	2,170	+15	+0.70	32,800	-
[9619]	26/06/09	2,139	2,171	2,123	2,155	+34	+1.60	45,500	-
[9619]	26/06/08	2,122	2,139	2,108	2,121	-1	-0.05	41,400	-
[9619]	26/06/05	2,117	2,134	2,115	2,122	+9	+0.43	21,700	-
[9619]	26/06/04	2,109	2,115	2,090	2,113	+13	+0.62	23,100	-
[9619]	26/06/03	2,095	2,115	2,080	2,100	+18	+0.86	36,900	-
[9619]	26/06/02	2,105	2,106	2,074	2,082	-28	-1.33	36,200	-
[9619]	26/06/01	2,138	2,139	2,101	2,110	-28	-1.31	46,100	-
[9619]	26/05/29	2,151	2,162	2,138	2,138	-15	-0.70	29,100	-
[9619]	26/05/28	2,157	2,157	2,145	2,153	+3	+0.14	32,200	-
[9619]	26/05/27	2,135	2,157	2,135	2,150	+21	+0.99	54,400	-
[9619]	26/05/26	2,128	2,139	2,115	2,129	+1	+0.05	25,400	-
[9619]	26/05/25	2,135	2,149	2,120	2,128	-6	-0.28	23,800	-
[9619]	26/05/22	2,131	2,135	2,098	2,134	+22.0	+1.04	29,900	-
[9619]	26/05/21	2,129	2,137	2,110	2,112	+1.0	+0.05	16,400	-
[9619]	26/05/20	2,135	2,135	2,099	2,111	-29.0	-1.36	32,900	-
[9619]	26/05/19	2,133	2,145	2,130	2,140	+25.0	+1.18	38,600	-
[9619]	26/05/18	2,134	2,137	2,108	2,115	-19.0	-0.89	19,500	-
[9619]	26/05/15	2,130	2,145	2,124	2,134	+13.0	+0.61	32,000	-
[9619]	26/05/14	2,130	2,151	2,104	2,121	-30.0	-1.39	34,100	-
[9619]	26/05/13	2,129	2,152	2,129	2,151	+24.0	+1.13	49,200	-
[9619]	26/05/12	2,124	2,132	2,108	2,127	+21.0	+1.00	20,700	-
[9619]	26/05/11	2,122	2,134	2,106	2,106	-26.0	-1.22	35,500	-
[9619]	26/05/08	2,127	2,135	2,101	2,132	+12.0	+0.57	60,900	-
[9619]	26/05/07	2,155	2,166	2,112	2,120	-29.0	-1.35	65,700	-
[9619]	26/05/01	2,146	2,150	2,120	2,149	-10.0	-0.46	58,000	-
[9619]	26/04/30	2,150	2,165	2,146	2,159	0	+0.00	40,000	-
[9619]	26/04/28	2,145	2,159	2,125	2,159	+22.0	+1.03	35,400	-
[9619]	26/04/27	2,150	2,155	2,131	2,137	-13	-0.60	38,400	-
[9619]	26/04/24	2,155	2,155	2,112	2,150	+1	+0.05	61,100	-
[9619]	26/04/23	2,122	2,149	2,122	2,149	+2	+0.09	22,500	-
[9619]	26/04/22	2,160	2,171	2,132	2,147	-8	-0.37	29,700	-
[9619]	26/04/21	2,167	2,177	2,145	2,155	-7	-0.32	21,600	-
[9619]	26/04/20	2,156	2,165	2,149	2,162	+6	+0.28	17,800	-
[9619]	26/04/17	2,150	2,162	2,145	2,156	-1	-0.05	28,300	-
[9619]	26/04/16	2,167	2,182	2,149	2,157	-5	-0.23	23,600	-
[9619]	26/04/15	2,141	2,163	2,125	2,162	+48	+2.27	36,500	-
[9619]	26/04/14	2,115	2,125	2,100	2,114	+4	+0.19	23,900	-
[9619]	26/04/13	2,120	2,128	2,101	2,110	-10	-0.47	24,400	-
[9619]	26/04/10	2,163	2,165	2,108	2,120	-30	-1.40	28,300	-
[9619]	26/04/09	2,196	2,196	2,150	2,150	-34	-1.56	21,900	-
[9619]	26/04/08	2,197	2,197	2,170	2,184	+21	+0.97	32,600	-
[9619]	26/04/07	2,170	2,178	2,152	2,163	+10	+0.46	17,800	-
[9619]	26/04/06	2,143	2,168	2,140	2,153	+17	+0.80	28,700	-
[9619]	26/04/03	2,127	2,144	2,116	2,136	+24	+1.14	17,700	-
[9619]	26/04/02	2,116	2,149	2,103	2,112	-15	-0.71	26,300	-
[9619]	26/04/01	2,128	2,132	2,101	2,127	+15	+0.71	61,400	-
[9619]	26/03/31	2,067	2,113	2,067	2,112	+9	+0.43	48,000	-
[9619]	26/03/30	2,029	2,103	2,024	2,103	-12	-0.57	62,200	-
[9619]	26/03/27	2,115	2,116	2,100	2,115	0	0.00	47,600	-
[9619]	26/03/26	2,114	2,122	2,100	2,115	+4	+0.19	26,800	-
[9619]	26/03/25	2,120	2,125	2,108	2,111	+11	+0.52	32,700	-
[9619]	26/03/24	2,094	2,106	2,076	2,100	+52	+2.54	23,700	-
[9619]	26/03/23	2,049	2,060	2,021	2,048	-15	-0.73	61,400	-
[9619]	26/03/19	2,079	2,100	2,063	2,063	-38	-1.81	33,600	-
[9619]	26/03/18	2,087	2,103	2,087	2,101	+14	+0.67	41,600	-
[9619]	26/03/17	2,076	2,095	2,076	2,087	+24	+1.16	22,000	-
[9619]	26/03/16	2,065	2,080	2,059	2,063	-8	-0.39	37,500	-
[9619]	26/03/13	2,065	2,089	2,062	2,071	-7	-0.34	47,700	-
[9619]	26/03/12	2,091	2,095	2,073	2,078	-22	-1.05	33,600	-
[9619]	26/03/11	2,128	2,128	2,100	2,100	-6	-0.28	21,700	-
[9619]	26/03/10	2,104	2,112	2,089	2,106	+27	+1.30	36,400	-
[9619]	26/03/09	2,010	2,088	2,010	2,079	-22	-1.05	67,300	-
[9619]	26/03/06	2,067	2,102	2,067	2,101	+1	+0.05	42,300	-
[9619]	26/03/05	2,107	2,120	2,090	2,100	+41	+1.99	35,900	-
[9619]	26/03/04	2,074	2,100	2,041	2,059	-41	-1.95	72,900	-
[9619]	26/03/03	2,124	2,124	2,100	2,100	-31	-1.45	72,800	-
[9619]	26/03/02	2,164	2,164	2,123	2,131	-55	-2.52	45,600	-
[9619]	26/02/27	2,184	2,201	2,181	2,186	+18	+0.83	30,900	-
[9619]	26/02/26	2,201	2,209	2,168	2,168	-27	-1.23	34,600	-
[9619]	26/02/25	2,207	2,230	2,187	2,195	-3	-0.14	44,900	-
[9619]	26/02/24	2,170	2,206	2,169	2,198	+39	+1.81	36,700	-
[9619]	26/02/20	2,168	2,172	2,144	2,159	-11	-0.51	49,600	-
[9619]	26/02/19	2,156	2,179	2,156	2,170	+16	+0.74	21,700	-
[9619]	26/02/18	2,164	2,173	2,141	2,154	-10	-0.46	36,500	-
[9619]	26/02/17	2,169	2,195	2,162	2,164	-11	-0.51	26,400	-
[9619]	26/02/16	2,209	2,211	2,166	2,175	-18	-0.82	39,000	-
[9619]	26/02/13	2,242	2,244	2,193	2,193	-40	-1.79	25,200	-
[9619]	26/02/12	2,229	2,243	2,210	2,233	+21	+0.95	31,400	-
[9619]	26/02/10	2,254	2,260	2,197	2,212	+52	+2.41	57,600	-
[9619]	26/02/09	2,184	2,184	2,150	2,160	+26	+1.22	25,800	-
[9619]	26/02/06	2,131	2,136	2,118	2,134	+2	+0.09	26,700	-
[9619]	26/02/05	2,132	2,148	2,119	2,132	+9	+0.42	26,400	-
[9619]	26/02/04	2,118	2,139	2,111	2,123	+11	+0.52	17,900	-
[9619]	26/02/03	2,106	2,131	2,106	2,112	+12	+0.57	21,600	-
[9619]	26/02/02	2,119	2,130	2,095	2,100	-8	-0.38	22,800	-
[9619]	26/01/30	2,098	2,109	2,093	2,108	+16	+0.76	22,800	-
[9619]	26/01/29	2,082	2,099	2,061	2,092	+3	+0.14	48,700	-
[9619]	26/01/28	2,100	2,100	2,085	2,089	-11	-0.52	23,700	-
[9619]	26/01/27	2,091	2,106	2,086	2,100	0	0.00	25,500	-
[9619]	26/01/26	2,104	2,111	2,089	2,100	-28	-1.32	41,500	-
[9619]	26/01/23	2,154	2,154	2,121	2,128	+13	+0.61	27,100	-
[9619]	26/01/22	2,101	2,125	2,101	2,115	+15	+0.71	23,800	-
[9619]	26/01/21	2,081	2,111	2,081	2,100	0	0.00	31,100	-
[9619]	26/01/20	2,112	2,116	2,095	2,100	-18	-0.85	33,100	-
[9619]	26/01/19	2,157	2,157	2,115	2,118	-29	-1.35	24,500	-
[9619]	26/01/16	2,132	2,153	2,121	2,147	+15	+0.70	25,200	-
[9619]	26/01/15	2,154	2,155	2,132	2,132	-22	-1.02	19,600	-
[9619]	26/01/14	2,132	2,154	2,132	2,154	+11	+0.51	18,200	-
[9619]	26/01/13	2,173	2,173	2,135	2,143	-6	-0.28	26,700	-
[9619]	26/01/09	2,168	2,196	2,145	2,149	-19	-0.88	24,300	-
[9619]	26/01/08	2,185	2,210	2,168	2,168	-27	-1.23	33,500	-
[9619]	26/01/07	2,162	2,213	2,162	2,195	+16	+0.73	35,300	-
[9619]	26/01/06	2,146	2,186	2,146	2,179	+33	+1.54	22,300	-
[9619]	26/01/05	2,138	2,159	2,131	2,146	+18	+0.85	51,500	-
[9619]	25/12/30	2,120	2,146	2,116	2,128	+15	+0.71	26,900	-
[9619]	25/12/29	2,119	2,119	2,100	2,113	+3	+0.14	24,800	-
[9619]	25/12/26	2,110	2,116	2,096	2,110	0	0.00	20,300	-
[9619]	25/12/25	2,105	2,110	2,101	2,110	+10	+0.48	8,200	-
[9619]	25/12/24	2,095	2,110	2,085	2,100	0	0.00	21,100	-
[9619]	25/12/23	2,092	2,119	2,086	2,100	+4	+0.19	23,500	-
[9619]	25/12/22	2,109	2,109	2,090	2,096	-6	-0.29	19,200	-
[9619]	25/12/19	2,095	2,103	2,089	2,102	+6	+0.29	31,400	-
[9619]	25/12/18	2,066	2,096	2,063	2,096	+24	+1.16	36,300	-
[9619]	25/12/17	2,087	2,087	2,066	2,072	-14	-0.67	17,300	-
[9619]	25/12/16	2,094	2,097	2,073	2,086	0	0.00	19,100	-
[9619]	25/12/15	2,100	2,106	2,085	2,086	-14	-0.67	31,800	-
[9619]	25/12/12	2,071	2,100	2,069	2,100	+62	+3.04	40,900	-
[9619]	25/12/11	2,060	2,072	2,038	2,038	-22	-1.07	29,200	-
[9619]	25/12/10	2,041	2,075	2,041	2,060	+19	+0.93	33,400	-
[9619]	25/12/09	2,070	2,075	2,041	2,041	-33	-1.59	14,500	-
[9619]	25/12/08	2,047	2,080	2,042	2,074	+43	+2.12	32,000	-
[9619]	25/12/05	2,053	2,065	2,028	2,031	-38	-1.84	19,100	-
[9619]	25/12/04	2,047	2,069	2,047	2,069	+20	+0.98	43,500	-
[9619]	25/12/03	2,054	2,066	2,044	2,049	-11	-0.53	25,700	-
[9619]	25/12/02	2,063	2,076	2,049	2,060	-6	-0.29	29,900	-
[9619]	25/12/01	2,098	2,098	2,065	2,066	-30	-1.43	30,500	-
[9619]	25/11/28	2,110	2,110	2,087	2,096	+1	+0.05	28,800	-
[9619]	25/11/27	2,091	2,109	2,087	2,095	+3	+0.14	35,500	-
[9619]	25/11/26	2,100	2,105	2,084	2,092	-8	-0.38	31,700	-
[9619]	25/11/25	2,095	2,105	2,081	2,100	+22	+1.06	40,300	-
[9619]	25/11/21	2,033	2,078	2,033	2,078	+39	+1.91	51,100	-
[9619]	25/11/20	1,996	2,042	1,992	2,039	+56	+2.82	54,400	-
[9619]	25/11/19	1,991	2,006	1,973	1,983	-8	-0.40	38,500	-
[9619]	25/11/18	2,022	2,025	1,991	1,991	-30	-1.48	22,600	-
[9619]	25/11/17	2,036	2,036	2,008	2,021	-20	-0.98	14,600	-
[9619]	25/11/14	2,041	2,060	2,035	2,041	-19	-0.92	21,400	-
[9619]	25/11/13	2,075	2,078	2,044	2,060	+7	+0.34	15,600	-
[9619]	25/11/12	2,024	2,053	2,023	2,053	+39	+1.94	25,800	-
[9619]	25/11/11	2,014	2,028	1,991	2,014	0	0.00	24,800	-
[9619]	25/11/10	2,018	2,030	2,004	2,014	+9	+0.45	23,100	-
[9619]	25/11/07	2,004	2,016	1,989	2,005	-22	-1.09	28,500	-
[9619]	25/11/06	2,030	2,053	2,024	2,027	+3	+0.15	32,200	-
[9619]	25/11/05	2,039	2,094	1,986	2,024	-42	-2.03	84,600	-
[9619]	25/11/04	2,115	2,115	2,055	2,066	+51	+2.53	98,100	-
[9619]	25/10/31	1,992	2,016	1,972	2,015	+23	+1.15	40,500	-
[9619]	25/10/30	1,996	2,006	1,979	1,992	-4	-0.20	43,400	-
[9619]	25/10/29	2,016	2,033	1,993	1,996	-29	-1.43	31,600	-
[9619]	25/10/28	2,078	2,082	2,021	2,025	-53	-2.55	30,400	-
[9619]	25/10/27	2,050	2,082	2,039	2,078	+47	+2.31	34,100	-
[9619]	25/10/24	2,043	2,045	2,027	2,031	-9	-0.44	21,100	-
[9619]	25/10/23	2,004	2,043	2,004	2,040	+36	+1.80	32,600	-
[9619]	25/10/22	1,984	2,017	1,981	2,004	+19	+0.96	45,500	-
[9619]	25/10/21	1,994	2,000	1,976	1,985	-9	-0.45	18,200	-
[9619]	25/10/20	1,996	2,001	1,982	1,994	+23	+1.17	19,400	-
[9619]	25/10/17	1,982	1,994	1,965	1,971	-21	-1.05	22,100	-
[9619]	25/10/16	1,991	2,009	1,987	1,992	+1	+0.05	21,100	-
[9619]	25/10/15	1,964	1,991	1,957	1,991	+48	+2.47	22,900	-
[9619]	25/10/14	1,939	1,972	1,928	1,943	-34	-1.72	45,500	-
[9619]	25/10/10	1,970	1,990	1,967	1,977	-23	-1.15	42,000	-
[9619]	25/10/09	1,986	2,013	1,986	2,000	+17	+0.86	42,500	-
[9619]	25/10/08	1,997	2,023	1,983	1,983	-20	-1.00	25,800	-
[9619]	25/10/07	2,004	2,016	1,995	2,003	-5	-0.25	28,800	-
[9619]	25/10/06	2,001	2,015	1,992	2,008	+28	+1.41	42,100	-
[9619]	25/10/03	1,956	1,989	1,956	1,980	+15	+0.76	24,300	-
[9619]	25/10/02	1,951	1,970	1,939	1,965	+6	+0.31	32,600	-
[9619]	25/10/01	2,011	2,019	1,928	1,959	-54	-2.68	81,700	-
[9619]	25/09/30	2,016	2,025	2,007	2,013	-1	-0.05	41,200	-
[9619]	25/09/29	2,049	2,055	2,010	2,014	-50	-2.42	47,100	-
[9619]	25/09/26	2,040	2,064	2,040	2,064	+27	+1.33	44,000	-
[9619]	25/09/25	2,002	2,039	2,002	2,037	+23	+1.14	37,900	-
[9619]	25/09/24	2,014	2,022	2,010	2,014	0	0.00	25,100	-
[9619]	25/09/22	2,000	2,025	2,000	2,014	+15	+0.75	33,100	-
[9619]	25/09/19	1,999	2,015	1,988	1,999	+6	+0.30	76,700	-
[9619]	25/09/18	1,995	2,000	1,985	1,993	-2	-0.10	50,300	-
[9619]	25/09/17	1,991	2,006	1,988	1,995	-1	-0.05	43,100	-
[9619]	25/09/16	1,990	2,006	1,990	1,996	+6	+0.30	31,500	-
[9619]	25/09/12	1,998	2,005	1,985	1,990	0	0.00	48,500	-
[9619]	25/09/11	1,987	1,996	1,962	1,990	+1	+0.05	45,700	-
[9619]	25/09/10	1,989	2,005	1,981	1,989	-4	-0.20	88,900	-
[9619]	25/09/09	1,918	2,009	1,915	1,993	+136	+7.32	298,900	-
[9619]	25/09/08	1,847	1,868	1,845	1,857	+10	+0.54	26,500	-
[9619]	25/09/05	1,841	1,856	1,834	1,847	+14	+0.76	26,400	-