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
[9621]	26/10/29	3,630	3,640	3,570	3,620	+50.0	+1.40	146,500	98,143,887,360
[9621]	26/10/28	3,605	3,640	3,570	3,570	-30.0	-0.83	66,500	96,788,307,968
[9621]	26/10/27	3,600	3,615	3,555	3,600	+25.0	+0.70	91,800	97,601,658,880
[9621]	26/10/26	3,540	3,600	3,535	3,575	+35.0	+0.99	74,200	96,923,869,184
[9621]	26/10/23	3,525	3,585	3,510	3,540	+50.0	+1.43	90,500	95,974,965,248
[9621]	26/10/22	3,505	3,535	3,485	3,490	+5.0	+0.14	40,400	94,619,385,856
[9621]	26/10/21	3,460	3,500	3,440	3,485	+40.0	+1.16	53,100	94,483,824,640
[9621]	26/10/20	3,460	3,500	3,430	3,445	-55.0	-1.57	49,400	93,399,367,680
[9621]	26/10/19	3,495	3,515	3,450	3,500	+10.0	+0.29	61,900	94,890,500,096
[9621]	26/10/16	3,440	3,500	3,440	3,490	+60.0	+1.75	44,700	94,619,385,856
[9621]	26/10/15	3,420	3,435	3,395	3,430	-5.0	-0.15	61,200	92,992,692,224
[9621]	26/10/14	3,425	3,440	3,400	3,435	+5.0	+0.15	40,100	93,441,867,776
[9621]	26/10/13	3,315	3,440	3,310	3,430	+115.0	+3.47	63,900	93,305,847,808
[9621]	26/10/09	3,280	3,335	3,270	3,315	+40.0	+1.22	57,400	90,177,519,616
[9621]	26/10/08	3,295	3,295	3,235	3,275	-50.0	-1.50	51,700	89,089,409,024
[9621]	26/10/07	3,305	3,360	3,300	3,325	+20.0	+0.61	65,900	90,449,551,360
[9621]	26/10/06	3,305	3,340	3,290	3,305	0	+0.00	64,600	89,905,487,872
[9621]	26/10/05	3,365	3,375	3,305	3,305	-50.0	-1.49	86,800	89,905,487,872
[9621]	26/10/02	3,335	3,395	3,330	3,355	+10.0	+0.30	101,100	91,265,638,400
[9621]	26/10/01	3,270	3,360	3,270	3,345	+55.0	+1.67	105,000	90,993,606,656
[9621]	26/09/30	3,245	3,320	3,240	3,290	+45.0	+1.39	54,300	89,497,452,544
[9621]	26/09/29	3,250	3,255	3,220	3,245	-25.0	-0.76	65,500	88,273,321,984
[9621]	26/09/28	3,295	3,300	3,260	3,270	-25.0	-0.76	56,500	88,953,389,056
[9621]	26/09/25	3,260	3,330	3,255	3,295	+45.0	+1.38	87,600	89,633,464,320
[9621]	26/09/24	3,290	3,300	3,235	3,250	-55.0	-1.66	56,300	88,409,333,760
[9621]	26/09/18	3,330	3,340	3,280	3,305	-30.0	-0.90	80,500	89,905,487,872
[9621]	26/09/17	3,295	3,345	3,285	3,335	+70.0	+2.14	81,400	90,721,574,912
[9621]	26/09/16	3,250	3,300	3,245	3,265	+40.0	+1.24	50,500	88,817,377,280
[9621]	26/09/15	3,225	3,235	3,215	3,225	+5.0	+0.16	38,200	88,238,170,112
[9621]	26/09/14	3,225	3,245	3,185	3,220	+25.0	+0.78	43,700	88,101,363,712
[9621]	26/09/11	3,195	3,245	3,180	3,195	-40.0	-1.24	66,500	87,417,348,096
[9621]	26/09/10	3,230	3,245	3,185	3,235	-5.0	-0.15	58,700	88,511,774,720
[9621]	26/09/09	3,235	3,265	3,210	3,240	+35.0	+1.09	61,800	88,648,581,120
[9621]	26/09/08	3,170	3,230	3,155	3,205	+30.0	+0.94	56,200	87,690,952,704
[9621]	26/09/07	3,165	3,190	3,160	3,175	+10.0	+0.32	43,700	86,870,130,688
[9621]	26/09/04	3,150	3,175	3,135	3,165	-5.0	-0.16	60,800	86,596,526,080
[9621]	26/09/03	3,175	3,175	3,145	3,170	+20.0	+0.63	54,300	86,733,332,480
[9621]	26/09/02	3,160	3,175	3,125	3,150	-45.0	-1.41	68,200	86,186,115,072
[9621]	26/09/01	3,205	3,240	3,185	3,195	-40.0	-1.24	90,200	87,417,348,096
[9621]	26/08/31	3,210	3,235	3,190	3,235	+25.0	+0.78	81,000	88,511,774,720
[9621]	26/08/28	3,195	3,240	3,190	3,210	+15.0	+0.47	83,700	87,827,759,104
[9621]	26/08/27	3,190	3,220	3,160	3,195	0	+0.00	73,300	87,417,348,096
[9621]	26/08/26	3,175	3,220	3,170	3,195	+20.0	+0.63	73,900	87,417,348,096
[9621]	26/08/25	3,255	3,265	3,175	3,175	-55.0	-1.70	49,600	86,870,130,688
[9621]	26/08/24	3,225	3,265	3,215	3,230	+5.0	+0.16	77,900	88,374,968,320
[9621]	26/08/21	3,155	3,235	3,150	3,225	+15.0	+0.47	121,000	88,238,170,112
[9621]	26/08/20	3,185	3,230	3,160	3,210	+40.0	+1.26	136,300	87,827,759,104
[9621]	26/08/19	3,150	3,215	3,130	3,170	-45.0	-1.40	73,600	86,558,425,088
[9621]	26/08/18	3,175	3,225	3,160	3,215	+40.0	+1.26	55,200	87,787,167,744
[9621]	26/08/17	3,130	3,190	3,120	3,175	+15	+0.47	83,000	-
[9621]	26/08/14	3,030	3,180	2,985	3,160	-100	-3.07	217,200	-
[9621]	26/08/13	3,215	3,275	3,175	3,260	+70	+2.19	68,100	-
[9621]	26/08/12	3,200	3,200	3,165	3,190	+5	+0.16	53,600	-
[9621]	26/08/10	3,185	3,225	3,150	3,185	+20	+0.63	39,300	-
[9621]	26/08/07	3,135	3,210	3,130	3,165	+10	+0.32	63,100	-
[9621]	26/08/06	3,125	3,190	3,125	3,155	+30	+0.96	64,900	-
[9621]	26/08/05	3,120	3,155	3,085	3,125	+10	+0.32	55,700	-
[9621]	26/08/04	3,175	3,215	3,105	3,115	-125	-3.86	74,000	-
[9621]	26/08/03	3,140	3,280	3,120	3,240	+65	+2.05	123,100	-
[9621]	26/07/31	3,130	3,225	3,105	3,175	+181	+6.05	220,000	-
[9621]	26/07/30	2,976	3,005	2,940	2,994	+18	+0.60	80,500	-
[9621]	26/07/29	2,997	3,030	2,940	2,976	-2	-0.07	75,200	-
[9621]	26/07/28	2,940	2,990	2,909	2,978	+38	+1.29	65,100	-
[9621]	26/07/27	2,961	2,961	2,928	2,940	+20	+0.68	26,300	-
[9621]	26/07/24	2,900	2,921	2,889	2,920	-30	-1.02	41,300	-
[9621]	26/07/23	2,930	2,971	2,922	2,950	+10	+0.34	41,400	-
[9621]	26/07/22	2,954	2,961	2,930	2,940	-32	-1.08	45,900	-
[9621]	26/07/21	2,929	2,986	2,929	2,972	+39	+1.33	55,700	-
[9621]	26/07/17	2,933	2,986	2,910	2,933	-22	-0.74	77,900	-
[9621]	26/07/16	2,980	2,997	2,949	2,955	-17	-0.57	43,500	-
[9621]	26/07/15	2,935	2,989	2,935	2,972	+37	+1.26	57,200	-
[9621]	26/07/14	2,955	2,996	2,935	2,935	-13	-0.44	27,900	-
[9621]	26/07/13	2,968	2,968	2,933	2,948	-2	-0.07	44,400	-
[9621]	26/07/10	2,967	2,967	2,925	2,950	+11	+0.37	34,300	-
[9621]	26/07/09	2,957	2,958	2,875	2,939	+30	+1.03	39,500	-
[9621]	26/07/08	2,936	2,958	2,909	2,909	-28	-0.95	55,300	-
[9621]	26/07/07	2,938	2,966	2,937	2,937	+11	+0.38	42,300	-
[9621]	26/07/06	2,908	2,955	2,904	2,926	+37	+1.28	30,900	-
[9621]	26/07/03	2,870	2,924	2,870	2,889	+11	+0.38	37,000	-
[9621]	26/07/02	2,865	2,929	2,865	2,878	+17	+0.59	41,600	-
[9621]	26/07/01	2,846	2,879	2,846	2,861	+18	+0.63	35,600	-
[9621]	26/06/30	2,900	2,906	2,843	2,843	-41	-1.42	42,200	-
[9621]	26/06/29	2,861	2,895	2,840	2,884	+60	+2.12	67,300	-
[9621]	26/06/26	2,837	2,837	2,798	2,824	+32	+1.15	96,900	-
[9621]	26/06/25	2,782	2,819	2,772	2,792	+34	+1.23	51,400	-
[9621]	26/06/24	2,735	2,784	2,735	2,758	+8	+0.29	85,900	-
[9621]	26/06/23	2,775	2,775	2,741	2,750	-25	-0.90	58,600	-
[9621]	26/06/22	2,737	2,781	2,733	2,775	+6	+0.22	44,000	-
[9621]	26/06/19	2,800	2,811	2,744	2,769	-18	-0.65	64,300	-
[9621]	26/06/18	2,756	2,816	2,752	2,787	+61	+2.24	79,900	-
[9621]	26/06/17	2,681	2,743	2,671	2,726	+110	+4.20	103,600	-
[9621]	26/06/16	2,643	2,651	2,601	2,616	-15	-0.57	60,600	-
[9621]	26/06/15	2,641	2,672	2,629	2,631	-10	-0.38	66,500	-
[9621]	26/06/12	2,645	2,645	2,620	2,641	+23	+0.88	80,600	-
[9621]	26/06/11	2,606	2,624	2,572	2,618	-8	-0.30	47,000	-
[9621]	26/06/10	2,613	2,648	2,613	2,626	+8	+0.31	31,700	-
[9621]	26/06/09	2,612	2,649	2,612	2,618	+17	+0.65	45,900	-
[9621]	26/06/08	2,624	2,659	2,579	2,601	-66	-2.47	73,200	-
[9621]	26/06/05	2,648	2,686	2,607	2,667	+51	+1.95	35,200	-
[9621]	26/06/04	2,619	2,642	2,585	2,616	-10	-0.38	46,300	-
[9621]	26/06/03	2,604	2,636	2,563	2,626	+14	+0.54	59,000	-
[9621]	26/06/02	2,601	2,620	2,571	2,612	-1	-0.04	97,800	-
[9621]	26/06/01	2,692	2,692	2,607	2,613	-82	-3.04	88,600	-
[9621]	26/05/29	2,713	2,744	2,695	2,695	-13	-0.48	42,300	-
[9621]	26/05/28	2,703	2,723	2,671	2,708	-26	-0.95	79,600	-
[9621]	26/05/27	2,762	2,769	2,734	2,734	-28	-1.01	68,400	-
[9621]	26/05/26	2,691	2,787	2,688	2,762	+27	+0.99	81,000	-
[9621]	26/05/25	2,710	2,740	2,702	2,735	+27	+1.00	76,000	-
[9621]	26/05/22	2,734	2,734	2,686	2,708	+6.0	+0.22	33,800	-
[9621]	26/05/21	2,755	2,761	2,702	2,702	-61.0	-2.21	50,800	-
[9621]	26/05/20	2,827	2,837	2,724	2,763	-39.0	-1.39	133,700	-
[9621]	26/05/19	2,784	2,832	2,784	2,802	+68.0	+2.49	92,500	-
[9621]	26/05/18	2,718	2,744	2,702	2,734	-21.0	-0.76	80,000	-
[9621]	26/05/15	2,737	2,779	2,706	2,755	+54.0	+2.00	62,800	-
[9621]	26/05/14	2,795	2,795	2,664	2,701	-44.0	-1.60	78,400	-
[9621]	26/05/13	2,802	2,809	2,745	2,745	-60.0	-2.14	61,700	-
[9621]	26/05/12	2,808	2,827	2,787	2,805	+1.0	+0.04	54,700	-
[9621]	26/05/11	2,794	2,816	2,785	2,804	+16.0	+0.57	47,900	-
[9621]	26/05/08	2,803	2,815	2,745	2,788	-39.0	-1.38	85,900	-
[9621]	26/05/07	2,836	2,883	2,827	2,827	+14.0	+0.50	50,000	-
[9621]	26/05/01	2,842	2,842	2,790	2,813	-7.0	-0.25	64,100	-
[9621]	26/04/30	2,855	2,864	2,790	2,820	-72.0	-2.49	88,800	-
[9621]	26/04/28	2,868	2,892	2,841	2,892	+38.0	+1.33	66,800	-
[9621]	26/04/27	2,867	2,888	2,847	2,854	-44	-1.52	39,200	-
[9621]	26/04/24	2,927	2,952	2,886	2,898	-51	-1.73	39,000	-
[9621]	26/04/23	2,951	2,960	2,926	2,949	-56	-1.86	49,500	-
[9621]	26/04/22	3,000	3,025	2,983	3,005	0	0.00	30,900	-
[9621]	26/04/21	3,055	3,055	3,005	3,005	-30	-0.99	19,000	-
[9621]	26/04/20	3,070	3,070	3,015	3,035	+15	+0.50	42,200	-
[9621]	26/04/17	3,045	3,065	3,010	3,020	-25	-0.82	24,800	-
[9621]	26/04/16	3,090	3,120	3,045	3,045	-55	-1.77	26,100	-
[9621]	26/04/15	3,150	3,170	3,090	3,100	+10	+0.32	36,500	-
[9621]	26/04/14	3,080	3,110	3,065	3,090	+20	+0.65	27,900	-
[9621]	26/04/13	3,070	3,110	3,055	3,070	-35	-1.13	25,000	-
[9621]	26/04/10	3,170	3,170	3,100	3,105	-40	-1.27	29,500	-
[9621]	26/04/09	3,170	3,195	3,145	3,145	-25	-0.79	39,700	-
[9621]	26/04/08	3,160	3,200	3,150	3,170	+65	+2.09	48,100	-
[9621]	26/04/07	3,090	3,115	3,075	3,105	+40	+1.31	25,700	-
[9621]	26/04/06	3,065	3,090	3,065	3,065	0	0.00	18,300	-
[9621]	26/04/03	3,060	3,090	3,045	3,065	0	0.00	19,600	-
[9621]	26/04/02	3,090	3,140	3,055	3,065	-45	-1.45	26,900	-
[9621]	26/04/01	3,105	3,115	3,045	3,110	+85	+2.81	75,400	-
[9621]	26/03/31	3,080	3,080	2,996	3,025	+15	+0.50	120,100	-
[9621]	26/03/30	2,955	3,010	2,932	3,010	-75	-2.43	59,300	-
[9621]	26/03/27	3,075	3,095	3,060	3,085	-5	-0.16	50,900	-
[9621]	26/03/26	3,115	3,115	3,040	3,090	0	0.00	22,600	-
[9621]	26/03/25	3,075	3,115	3,070	3,090	+35	+1.15	31,400	-
[9621]	26/03/24	3,015	3,060	2,997	3,055	+79	+2.65	43,700	-
[9621]	26/03/23	2,950	2,982	2,924	2,976	-59	-1.94	73,700	-
[9621]	26/03/19	3,060	3,100	3,020	3,035	-85	-2.72	59,200	-
[9621]	26/03/18	3,075	3,120	3,075	3,120	+95	+3.14	50,200	-
[9621]	26/03/17	3,025	3,075	3,025	3,025	+15	+0.50	24,100	-
[9621]	26/03/16	2,977	3,030	2,977	3,010	+20	+0.67	32,400	-
[9621]	26/03/13	2,944	3,015	2,944	2,990	-4	-0.13	40,400	-
[9621]	26/03/12	3,000	3,025	2,978	2,994	-76	-2.48	41,500	-
[9621]	26/03/11	3,105	3,105	3,055	3,070	+25	+0.82	29,000	-
[9621]	26/03/10	3,015	3,085	3,015	3,045	+84	+2.84	56,300	-
[9621]	26/03/09	2,930	2,994	2,874	2,961	-109	-3.55	84,600	-
[9621]	26/03/06	3,050	3,085	3,030	3,070	-40	-1.29	34,700	-
[9621]	26/03/05	3,160	3,175	3,080	3,110	+50	+1.63	40,600	-
[9621]	26/03/04	3,175	3,175	3,010	3,060	-185	-5.70	58,900	-
[9621]	26/03/03	3,345	3,350	3,220	3,245	-140	-4.14	83,200	-
[9621]	26/03/02	3,390	3,425	3,350	3,385	-105	-3.01	89,300	-
[9621]	26/02/27	3,480	3,490	3,440	3,490	+25	+0.72	67,400	-
[9621]	26/02/26	3,415	3,510	3,415	3,465	+50	+1.46	90,400	-
[9621]	26/02/25	3,450	3,475	3,410	3,415	-70	-2.01	61,700	-
[9621]	26/02/24	3,425	3,510	3,400	3,485	+60	+1.75	60,500	-
[9621]	26/02/20	3,570	3,570	3,410	3,425	-145	-4.06	60,200	-
[9621]	26/02/19	3,395	3,575	3,395	3,570	+205	+6.09	112,100	-
[9621]	26/02/18	3,380	3,390	3,355	3,365	+30	+0.90	29,900	-
[9621]	26/02/17	3,350	3,395	3,275	3,335	-5	-0.15	59,400	-
[9621]	26/02/16	3,230	3,360	3,225	3,340	+115	+3.57	77,200	-
[9621]	26/02/13	3,360	3,365	3,215	3,225	-145	-4.30	89,600	-
[9621]	26/02/12	3,345	3,380	3,290	3,370	+60	+1.81	66,500	-
[9621]	26/02/10	3,250	3,345	3,250	3,310	+80	+2.48	97,000	-
[9621]	26/02/09	3,200	3,230	3,190	3,230	+70	+2.22	65,400	-
[9621]	26/02/06	3,085	3,160	3,070	3,160	+85	+2.76	63,100	-
[9621]	26/02/05	3,070	3,100	3,030	3,075	+35	+1.15	42,500	-
[9621]	26/02/04	3,035	3,070	3,020	3,040	+5	+0.16	49,800	-
[9621]	26/02/03	3,000	3,050	3,000	3,035	+38	+1.27	41,500	-
[9621]	26/02/02	2,965	3,040	2,964	2,997	+45	+1.52	51,300	-
[9621]	26/01/30	2,959	2,964	2,935	2,952	-7	-0.24	43,800	-
[9621]	26/01/29	2,940	2,965	2,917	2,959	+16	+0.54	52,500	-
[9621]	26/01/28	2,993	2,993	2,935	2,943	-50	-1.67	52,600	-
[9621]	26/01/27	2,967	3,005	2,961	2,993	+1	+0.03	36,200	-
[9621]	26/01/26	3,020	3,035	2,970	2,992	-53	-1.74	41,700	-
[9621]	26/01/23	3,050	3,080	3,035	3,045	-5	-0.16	21,600	-
[9621]	26/01/22	3,040	3,065	3,035	3,050	+10	+0.33	33,300	-
[9621]	26/01/21	2,999	3,050	2,988	3,040	0	0.00	24,600	-
[9621]	26/01/20	3,090	3,090	3,035	3,040	-50	-1.62	33,100	-
[9621]	26/01/19	3,100	3,120	3,075	3,090	-5	-0.16	34,600	-
[9621]	26/01/16	3,045	3,095	3,040	3,095	+50	+1.64	43,400	-
[9621]	26/01/15	3,010	3,050	3,010	3,045	+40	+1.33	32,400	-
[9621]	26/01/14	3,020	3,025	2,995	3,005	-15	-0.50	24,900	-
[9621]	26/01/13	3,030	3,060	3,005	3,020	+34	+1.14	47,000	-
[9621]	26/01/09	2,970	2,990	2,958	2,986	+35	+1.19	29,700	-
[9621]	26/01/08	2,980	2,999	2,951	2,951	-32	-1.07	33,900	-
[9621]	26/01/07	3,005	3,035	2,968	2,983	-57	-1.88	37,700	-
[9621]	26/01/06	2,975	3,040	2,975	3,040	+65	+2.18	60,600	-
[9621]	26/01/05	2,972	2,981	2,946	2,975	+3	+0.10	45,300	-
[9621]	25/12/30	2,960	3,005	2,959	2,972	-3	-0.10	42,000	-
[9621]	25/12/29	2,945	2,978	2,908	2,975	-35	-1.16	53,400	-
[9621]	25/12/26	2,978	3,010	2,978	3,010	+30	+1.01	41,000	-
[9621]	25/12/25	2,972	2,998	2,970	2,980	+10	+0.34	17,900	-
[9621]	25/12/24	3,010	3,015	2,970	2,970	-40	-1.33	39,000	-
[9621]	25/12/23	3,040	3,040	3,010	3,010	-30	-0.99	28,800	-
[9621]	25/12/22	3,060	3,060	3,025	3,040	+15	+0.50	36,100	-
[9621]	25/12/19	3,010	3,040	2,997	3,025	+15	+0.50	49,200	-
[9621]	25/12/18	3,005	3,025	2,966	3,010	+20	+0.67	34,300	-
[9621]	25/12/17	2,983	3,005	2,945	2,990	+57	+1.94	47,800	-
[9621]	25/12/16	2,991	2,995	2,933	2,933	-77	-2.56	42,300	-
[9621]	25/12/15	3,025	3,040	2,995	3,010	-20	-0.66	33,400	-
[9621]	25/12/12	3,005	3,055	3,000	3,030	+76	+2.57	74,900	-
[9621]	25/12/11	2,996	3,030	2,954	2,954	-44	-1.47	40,200	-
[9621]	25/12/10	2,990	3,015	2,957	2,998	-1	-0.03	33,000	-
[9621]	25/12/09	3,000	3,055	2,960	2,999	+47	+1.59	47,500	-
[9621]	25/12/08	2,907	2,959	2,902	2,952	+67	+2.32	32,500	-
[9621]	25/12/05	2,901	2,911	2,871	2,885	-47	-1.60	38,200	-
[9621]	25/12/04	2,900	2,954	2,894	2,932	+32	+1.10	55,000	-
[9621]	25/12/03	2,924	2,924	2,890	2,900	-37	-1.26	43,500	-
[9621]	25/12/02	2,984	2,984	2,911	2,937	-50	-1.67	42,500	-
[9621]	25/12/01	3,035	3,055	2,987	2,987	-48	-1.58	30,800	-
[9621]	25/11/28	3,000	3,035	2,988	3,035	+47	+1.57	13,900	-
[9621]	25/11/27	3,010	3,030	2,968	2,988	+7	+0.23	34,300	-
[9621]	25/11/26	3,050	3,085	2,962	2,981	-64	-2.10	65,700	-
[9621]	25/11/25	3,070	3,070	3,030	3,045	-25	-0.81	22,900	-
[9621]	25/11/21	2,990	3,090	2,990	3,070	+55	+1.82	55,000	-
[9621]	25/11/20	3,030	3,040	2,991	3,015	+30	+1.01	47,900	-
[9621]	25/11/19	2,977	3,000	2,957	2,985	+12	+0.40	40,400	-
[9621]	25/11/18	2,981	3,005	2,950	2,973	-42	-1.39	69,000	-
[9621]	25/11/17	2,935	3,020	2,935	3,015	+82	+2.80	63,900	-
[9621]	25/11/14	2,895	2,944	2,847	2,933	+38	+1.31	46,900	-
[9621]	25/11/13	2,910	2,955	2,848	2,895	+18	+0.63	111,400	-
[9621]	25/11/12	2,867	2,902	2,844	2,877	+25	+0.88	29,900	-
[9621]	25/11/11	2,867	2,872	2,822	2,852	-21	-0.73	29,700	-
[9621]	25/11/10	2,872	2,889	2,852	2,873	+26	+0.91	18,800	-
[9621]	25/11/07	2,813	2,847	2,813	2,847	+3	+0.11	19,900	-
[9621]	25/11/06	2,800	2,867	2,800	2,844	+49	+1.75	26,500	-
[9621]	25/11/05	2,801	2,815	2,749	2,795	-8	-0.29	42,700	-
[9621]	25/11/04	2,806	2,851	2,802	2,803	-35	-1.23	43,500	-
[9621]	25/10/31	2,874	2,874	2,804	2,838	-16	-0.56	40,800	-
[9621]	25/10/30	2,890	2,907	2,852	2,854	-15	-0.52	31,900	-
[9621]	25/10/29	2,914	2,916	2,869	2,869	-39	-1.34	41,600	-
[9621]	25/10/28	2,980	2,980	2,908	2,908	-83	-2.77	54,500	-
[9621]	25/10/27	2,955	3,000	2,955	2,991	+49	+1.67	25,600	-
[9621]	25/10/24	2,915	2,958	2,914	2,942	+13	+0.44	24,000	-
[9621]	25/10/23	2,870	2,939	2,867	2,929	+57	+1.98	29,100	-
[9621]	25/10/22	2,896	2,905	2,872	2,872	-10	-0.35	47,100	-
[9621]	25/10/21	2,920	2,930	2,872	2,882	-31	-1.06	24,800	-
[9621]	25/10/20	2,974	2,974	2,899	2,913	+29	+1.01	39,200	-
[9621]	25/10/17	2,873	2,889	2,863	2,884	+11	+0.38	29,700	-
[9621]	25/10/16	2,864	2,909	2,860	2,873	+25	+0.88	34,700	-
[9621]	25/10/15	2,834	2,852	2,818	2,848	+47	+1.68	38,900	-
[9621]	25/10/14	2,784	2,828	2,730	2,801	-18	-0.64	45,000	-
[9621]	25/10/10	2,828	2,853	2,808	2,819	-46	-1.61	41,300	-
[9621]	25/10/09	2,850	2,869	2,832	2,865	+40	+1.42	35,100	-
[9621]	25/10/08	2,867	2,890	2,825	2,825	-42	-1.46	20,700	-
[9621]	25/10/07	2,874	2,879	2,850	2,867	-7	-0.24	25,400	-
[9621]	25/10/06	2,851	2,884	2,812	2,874	+63	+2.24	40,900	-
[9621]	25/10/03	2,786	2,826	2,786	2,811	+25	+0.90	21,900	-
[9621]	25/10/02	2,833	2,846	2,786	2,786	-54	-1.90	33,900	-
[9621]	25/10/01	2,976	2,976	2,833	2,840	-145	-4.86	51,500	-
[9621]	25/09/30	2,994	3,010	2,975	2,985	+9	+0.30	21,100	-
[9621]	25/09/29	3,000	3,000	2,961	2,976	-19	-0.63	27,800	-
[9621]	25/09/26	2,971	3,010	2,971	2,995	+10	+0.34	34,300	-
[9621]	25/09/25	2,975	2,994	2,959	2,985	-11	-0.37	25,400	-
[9621]	25/09/24	2,975	2,997	2,955	2,996	+14	+0.47	36,800	-
[9621]	25/09/22	3,010	3,030	2,972	2,982	-38	-1.26	20,400	-
[9621]	25/09/19	3,030	3,030	2,971	3,020	+10	+0.33	65,800	-
[9621]	25/09/18	2,978	3,025	2,971	3,010	+66	+2.24	42,300	-
[9621]	25/09/17	2,923	2,958	2,914	2,944	+1	+0.03	28,100	-
[9621]	25/09/16	2,941	2,960	2,925	2,943	-4	-0.14	15,800	-
[9621]	25/09/12	3,000	3,010	2,930	2,947	-53	-1.77	35,600	-
[9621]	25/09/11	3,005	3,020	2,986	3,000	-5	-0.17	19,100	-
[9621]	25/09/10	2,970	3,005	2,951	3,005	+35	+1.18	47,800	-
[9621]	25/09/09	2,953	2,980	2,947	2,970	+20	+0.68	31,200	-
[9621]	25/09/08	2,921	2,950	2,920	2,950	+29	+0.99	19,200	-
[9621]	25/09/05	2,920	2,921	2,888	2,921	+3	+0.10	20,900	-