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
[9628]	26/10/29	1,136	1,141	1,116	1,122	-18.0	-1.58	256,400	26,390,280,192
[9628]	26/10/28	1,151	1,159	1,140	1,140	-11.0	-0.96	81,800	26,813,652,992
[9628]	26/10/27	1,170	1,170	1,135	1,151	-26.0	-2.21	142,000	27,072,380,928
[9628]	26/10/26	1,185	1,188	1,177	1,177	-23.0	-1.92	76,300	27,683,919,872
[9628]	26/10/23	1,212	1,230	1,200	1,200	-4.0	-0.33	83,700	28,224,897,024
[9628]	26/10/22	1,230	1,230	1,204	1,204	-30.0	-2.43	89,200	28,318,980,096
[9628]	26/10/21	1,272	1,272	1,234	1,234	-46.0	-3.59	161,300	29,024,602,112
[9628]	26/10/20	1,292	1,299	1,275	1,280	-12.0	-0.93	68,100	30,106,558,464
[9628]	26/10/19	1,351	1,351	1,267	1,292	-40.0	-3.00	134,000	30,388,805,632
[9628]	26/10/16	1,343	1,377	1,316	1,332	+2.0	+0.15	132,400	31,329,636,352
[9628]	26/10/15	1,334	1,352	1,324	1,330	+1.0	+0.08	71,100	31,241,805,824
[9628]	26/10/14	1,326	1,331	1,312	1,329	-4.0	-0.30	65,300	31,218,317,312
[9628]	26/10/13	1,334	1,345	1,320	1,333	+8.0	+0.60	52,700	31,312,277,504
[9628]	26/10/09	1,305	1,339	1,303	1,325	+20.0	+1.53	94,800	31,124,355,072
[9628]	26/10/08	1,294	1,312	1,286	1,305	+8.0	+0.62	57,500	30,654,554,112
[9628]	26/10/07	1,292	1,302	1,288	1,297	0	+0.00	44,200	30,466,633,728
[9628]	26/10/06	1,292	1,305	1,288	1,297	+5.0	+0.39	44,400	30,466,633,728
[9628]	26/10/05	1,305	1,305	1,286	1,292	-7.0	-0.54	56,900	30,349,182,976
[9628]	26/10/02	1,312	1,318	1,296	1,299	-23.0	-1.74	44,600	30,513,614,848
[9628]	26/10/01	1,320	1,327	1,310	1,322	-7.0	-0.53	45,700	31,053,885,440
[9628]	26/09/30	1,325	1,335	1,313	1,329	+4.0	+0.30	57,300	31,218,317,312
[9628]	26/09/29	1,351	1,351	1,324	1,325	-41.0	-3.00	61,600	31,124,355,072
[9628]	26/09/28	1,378	1,387	1,363	1,366	+1.0	+0.07	88,400	32,087,449,600
[9628]	26/09/25	1,365	1,371	1,354	1,365	+13.0	+0.96	86,800	32,063,959,040
[9628]	26/09/24	1,362	1,372	1,347	1,352	-1.0	-0.07	77,900	31,758,587,904
[9628]	26/09/18	1,347	1,355	1,340	1,353	+15.0	+1.12	72,900	31,782,078,464
[9628]	26/09/17	1,330	1,346	1,324	1,338	+11.0	+0.83	64,000	31,429,726,208
[9628]	26/09/16	1,324	1,337	1,323	1,327	+3.0	+0.23	57,900	31,171,336,192
[9628]	26/09/15	1,325	1,335	1,319	1,324	-1.0	-0.08	62,200	31,100,866,560
[9628]	26/09/14	1,287	1,335	1,287	1,325	+45.0	+3.52	85,900	31,124,355,072
[9628]	26/09/11	1,256	1,280	1,255	1,280	+2.0	+0.16	87,400	30,067,302,400
[9628]	26/09/10	1,280	1,283	1,270	1,278	-5.0	-0.39	41,200	30,020,321,280
[9628]	26/09/09	1,300	1,300	1,283	1,283	-16.0	-1.23	51,900	30,137,772,032
[9628]	26/09/08	1,309	1,314	1,296	1,299	-18.0	-1.37	45,000	30,513,614,848
[9628]	26/09/07	1,324	1,325	1,309	1,317	-13.0	-0.98	61,800	30,936,434,688
[9628]	26/09/04	1,328	1,334	1,324	1,330	0	+0.00	52,500	31,241,805,824
[9628]	26/09/03	1,331	1,334	1,323	1,330	+8.0	+0.61	43,400	31,241,805,824
[9628]	26/09/02	1,339	1,339	1,320	1,322	-18.0	-1.34	54,800	31,053,885,440
[9628]	26/09/01	1,350	1,354	1,328	1,340	-16.0	-1.18	78,300	31,476,707,328
[9628]	26/08/31	1,367	1,367	1,348	1,356	-10.0	-0.73	153,900	31,852,548,096
[9628]	26/08/28	1,356	1,371	1,356	1,366	-11.0	-0.80	74,800	32,087,449,600
[9628]	26/08/27	1,385	1,386	1,367	1,377	+2.0	+0.15	243,900	32,345,839,616
[9628]	26/08/26	1,389	1,407	1,375	1,375	-13.0	-0.94	85,700	32,298,860,544
[9628]	26/08/25	1,388	1,395	1,381	1,388	0	+0.00	57,900	32,604,231,680
[9628]	26/08/24	1,380	1,392	1,369	1,388	+6.0	+0.43	65,200	32,604,231,680
[9628]	26/08/21	1,380	1,386	1,377	1,382	-8.0	-0.58	61,300	32,463,290,368
[9628]	26/08/20	1,388	1,391	1,369	1,390	+15.0	+1.09	61,700	32,651,210,752
[9628]	26/08/19	1,376	1,382	1,363	1,375	0	+0.00	73,300	32,298,860,544
[9628]	26/08/18	1,375	1,380	1,362	1,375	+2.0	+0.15	46,800	32,523,354,112
[9628]	26/08/17	1,368	1,396	1,351	1,373	-55	-3.85	98,700	-
[9628]	26/08/14	1,407	1,428	1,400	1,428	+9	+0.63	56,500	-
[9628]	26/08/13	1,408	1,419	1,397	1,419	+11	+0.78	37,400	-
[9628]	26/08/12	1,408	1,413	1,392	1,408	0	0.00	47,300	-
[9628]	26/08/10	1,410	1,417	1,395	1,408	+18	+1.29	22,800	-
[9628]	26/08/07	1,385	1,400	1,380	1,390	+14	+1.02	20,000	-
[9628]	26/08/06	1,360	1,381	1,355	1,376	+10	+0.73	38,100	-
[9628]	26/08/05	1,367	1,375	1,360	1,366	+2	+0.15	42,500	-
[9628]	26/08/04	1,389	1,400	1,364	1,364	-43	-3.06	63,300	-
[9628]	26/08/03	1,440	1,440	1,400	1,407	-43	-2.97	30,300	-
[9628]	26/07/31	1,500	1,500	1,450	1,450	-50	-3.33	34,800	-
[9628]	26/07/30	1,510	1,523	1,488	1,500	-21	-1.38	51,200	-
[9628]	26/07/29	1,496	1,524	1,474	1,521	+46	+3.12	60,800	-
[9628]	26/07/28	1,478	1,492	1,462	1,475	-7	-0.47	35,200	-
[9628]	26/07/27	1,447	1,486	1,447	1,482	+53	+3.71	36,500	-
[9628]	26/07/24	1,425	1,434	1,405	1,429	-1	-0.07	32,700	-
[9628]	26/07/23	1,424	1,432	1,420	1,430	0	0.00	17,600	-
[9628]	26/07/22	1,439	1,440	1,420	1,430	-4	-0.28	48,200	-
[9628]	26/07/21	1,444	1,455	1,431	1,434	+9	+0.63	44,700	-
[9628]	26/07/17	1,435	1,443	1,412	1,425	-9	-0.63	25,700	-
[9628]	26/07/16	1,434	1,446	1,425	1,434	-2	-0.14	23,000	-
[9628]	26/07/15	1,451	1,452	1,436	1,436	-4	-0.28	17,100	-
[9628]	26/07/14	1,433	1,457	1,433	1,440	+7	+0.49	35,100	-
[9628]	26/07/13	1,453	1,458	1,428	1,433	+6	+0.42	41,700	-
[9628]	26/07/10	1,447	1,447	1,423	1,427	-20	-1.38	37,800	-
[9628]	26/07/09	1,448	1,453	1,412	1,447	-3	-0.21	58,000	-
[9628]	26/07/08	1,408	1,455	1,401	1,450	+45	+3.20	81,900	-
[9628]	26/07/07	1,385	1,414	1,385	1,405	+26	+1.89	30,200	-
[9628]	26/07/06	1,383	1,393	1,375	1,379	-4	-0.29	19,100	-
[9628]	26/07/03	1,397	1,406	1,372	1,383	-14	-1.00	31,000	-
[9628]	26/07/02	1,363	1,406	1,363	1,397	+37	+2.72	57,800	-
[9628]	26/07/01	1,343	1,361	1,339	1,360	+16	+1.19	54,700	-
[9628]	26/06/30	1,358	1,358	1,339	1,344	+1	+0.07	17,000	-
[9628]	26/06/29	1,342	1,355	1,332	1,343	+10	+0.75	29,500	-
[9628]	26/06/26	1,324	1,333	1,315	1,333	+12	+0.91	23,700	-
[9628]	26/06/25	1,330	1,332	1,312	1,321	-10	-0.75	29,900	-
[9628]	26/06/24	1,343	1,355	1,331	1,331	-7	-0.52	23,600	-
[9628]	26/06/23	1,338	1,349	1,333	1,338	-8	-0.59	24,600	-
[9628]	26/06/22	1,344	1,350	1,337	1,346	+9	+0.67	16,800	-
[9628]	26/06/19	1,342	1,349	1,333	1,337	-12	-0.89	22,000	-
[9628]	26/06/18	1,350	1,360	1,335	1,349	-4	-0.30	22,600	-
[9628]	26/06/17	1,330	1,355	1,329	1,353	+23	+1.73	32,000	-
[9628]	26/06/16	1,347	1,357	1,325	1,330	-19	-1.41	38,300	-
[9628]	26/06/15	1,362	1,374	1,347	1,349	-3	-0.22	53,300	-
[9628]	26/06/12	1,338	1,352	1,338	1,352	+22	+1.65	35,500	-
[9628]	26/06/11	1,346	1,352	1,325	1,330	-16	-1.19	24,200	-
[9628]	26/06/10	1,320	1,355	1,315	1,346	+16	+1.20	44,600	-
[9628]	26/06/09	1,353	1,366	1,328	1,330	-23	-1.70	37,000	-
[9628]	26/06/08	1,360	1,386	1,343	1,353	-1	-0.07	60,300	-
[9628]	26/06/05	1,351	1,367	1,342	1,354	+12	+0.89	38,300	-
[9628]	26/06/04	1,354	1,354	1,329	1,342	-12	-0.89	32,800	-
[9628]	26/06/03	1,298	1,354	1,297	1,354	+61	+4.72	74,700	-
[9628]	26/06/02	1,312	1,317	1,288	1,293	-36	-2.71	57,700	-
[9628]	26/06/01	1,330	1,335	1,319	1,329	-8	-0.60	49,600	-
[9628]	26/05/29	1,344	1,357	1,337	1,337	+3	+0.22	24,400	-
[9628]	26/05/28	1,330	1,339	1,316	1,334	0	0.00	38,400	-
[9628]	26/05/27	1,332	1,335	1,318	1,334	+18	+1.37	28,400	-
[9628]	26/05/26	1,346	1,346	1,316	1,316	-29	-2.16	34,100	-
[9628]	26/05/25	1,384	1,384	1,342	1,345	-28	-2.04	39,800	-
[9628]	26/05/22	1,368	1,376	1,360	1,373	+18.0	+1.33	31,100	-
[9628]	26/05/21	1,360	1,373	1,346	1,355	-1.0	-0.07	39,900	-
[9628]	26/05/20	1,383	1,383	1,319	1,356	-34.0	-2.45	68,700	-
[9628]	26/05/19	1,396	1,397	1,374	1,390	-6.0	-0.43	59,200	-
[9628]	26/05/18	1,333	1,397	1,323	1,396	+33.0	+2.42	114,200	-
[9628]	26/05/15	1,378	1,387	1,363	1,363	-15.0	-1.09	47,900	-
[9628]	26/05/14	1,393	1,393	1,372	1,378	-7.0	-0.51	28,900	-
[9628]	26/05/13	1,398	1,405	1,385	1,385	-1.0	-0.07	33,800	-
[9628]	26/05/12	1,400	1,405	1,386	1,386	-8.0	-0.57	41,100	-
[9628]	26/05/11	1,390	1,404	1,390	1,394	+4.0	+0.29	31,600	-
[9628]	26/05/08	1,385	1,395	1,371	1,390	+10.0	+0.72	46,000	-
[9628]	26/05/07	1,393	1,394	1,373	1,380	+8.0	+0.58	38,000	-
[9628]	26/05/01	1,383	1,383	1,370	1,372	-18.0	-1.29	28,400	-
[9628]	26/04/30	1,386	1,390	1,380	1,390	-5.0	-0.36	38,900	-
[9628]	26/04/28	1,388	1,395	1,376	1,395	+16.0	+1.16	40,200	-
[9628]	26/04/27	1,377	1,388	1,373	1,379	+2	+0.15	39,900	-
[9628]	26/04/24	1,370	1,388	1,362	1,377	+13	+0.95	41,500	-
[9628]	26/04/23	1,362	1,369	1,339	1,364	-6	-0.44	155,500	-
[9628]	26/04/22	1,390	1,394	1,370	1,370	-16	-1.15	51,400	-
[9628]	26/04/21	1,396	1,400	1,384	1,386	-10	-0.72	36,900	-
[9628]	26/04/20	1,399	1,405	1,381	1,396	-2	-0.14	48,400	-
[9628]	26/04/17	1,411	1,419	1,398	1,398	-20	-1.41	23,600	-
[9628]	26/04/16	1,418	1,423	1,411	1,418	+15	+1.07	37,100	-
[9628]	26/04/15	1,393	1,411	1,393	1,403	+30	+2.18	50,400	-
[9628]	26/04/14	1,396	1,402	1,372	1,373	-16	-1.15	34,300	-
[9628]	26/04/13	1,390	1,399	1,382	1,389	-11	-0.79	37,100	-
[9628]	26/04/10	1,411	1,421	1,400	1,400	-13	-0.92	31,400	-
[9628]	26/04/09	1,434	1,442	1,408	1,413	-27	-1.88	43,000	-
[9628]	26/04/08	1,420	1,440	1,420	1,440	+39	+2.78	59,900	-
[9628]	26/04/07	1,391	1,417	1,391	1,401	+10	+0.72	34,100	-
[9628]	26/04/06	1,389	1,406	1,389	1,391	+2	+0.14	29,300	-
[9628]	26/04/03	1,377	1,395	1,377	1,389	+7	+0.51	53,800	-
[9628]	26/04/02	1,380	1,402	1,380	1,382	+2	+0.14	45,000	-
[9628]	26/04/01	1,362	1,384	1,359	1,380	+48	+3.60	70,100	-
[9628]	26/03/31	1,333	1,358	1,329	1,332	-8	-0.60	61,500	-
[9628]	26/03/30	1,322	1,348	1,318	1,340	-39	-2.83	86,100	-
[9628]	26/03/27	1,371	1,383	1,358	1,379	-12	-0.86	87,300	-
[9628]	26/03/26	1,415	1,415	1,376	1,391	-14	-1.00	55,100	-
[9628]	26/03/25	1,399	1,417	1,392	1,405	+32	+2.33	55,400	-
[9628]	26/03/24	1,376	1,379	1,357	1,373	+27	+2.01	64,500	-
[9628]	26/03/23	1,380	1,380	1,346	1,346	-58	-4.13	71,100	-
[9628]	26/03/19	1,420	1,433	1,404	1,404	-39	-2.70	44,200	-
[9628]	26/03/18	1,421	1,450	1,419	1,443	+27	+1.91	29,900	-
[9628]	26/03/17	1,432	1,438	1,414	1,416	-8	-0.56	26,700	-
[9628]	26/03/16	1,438	1,438	1,420	1,424	-3	-0.21	28,000	-
[9628]	26/03/13	1,426	1,453	1,426	1,427	-19	-1.31	39,100	-
[9628]	26/03/12	1,463	1,463	1,439	1,446	-24	-1.63	46,900	-
[9628]	26/03/11	1,479	1,488	1,466	1,470	+2	+0.14	45,500	-
[9628]	26/03/10	1,474	1,474	1,443	1,468	+24	+1.66	55,000	-
[9628]	26/03/09	1,421	1,451	1,416	1,444	-30	-2.04	77,500	-
[9628]	26/03/06	1,499	1,499	1,452	1,474	-26	-1.73	71,500	-
[9628]	26/03/05	1,493	1,514	1,485	1,500	+20	+1.35	39,100	-
[9628]	26/03/04	1,497	1,505	1,470	1,480	-18	-1.20	54,900	-
[9628]	26/03/03	1,507	1,522	1,495	1,498	-24	-1.58	75,500	-
[9628]	26/03/02	1,495	1,539	1,495	1,522	+7	+0.46	165,000	-
[9628]	26/02/27	1,503	1,521	1,503	1,515	+12	+0.80	34,100	-
[9628]	26/02/26	1,517	1,518	1,497	1,503	+3	+0.20	60,800	-
[9628]	26/02/25	1,510	1,516	1,495	1,500	-7	-0.46	67,000	-
[9628]	26/02/24	1,508	1,523	1,492	1,507	+23	+1.55	65,700	-
[9628]	26/02/20	1,487	1,494	1,478	1,484	-13	-0.87	42,800	-
[9628]	26/02/19	1,489	1,503	1,482	1,497	+21	+1.42	47,300	-
[9628]	26/02/18	1,494	1,494	1,470	1,476	-5	-0.34	39,400	-
[9628]	26/02/17	1,463	1,484	1,458	1,481	+18	+1.23	56,100	-
[9628]	26/02/16	1,472	1,494	1,454	1,463	-37	-2.47	86,900	-
[9628]	26/02/13	1,522	1,530	1,492	1,500	-21	-1.38	64,200	-
[9628]	26/02/12	1,523	1,523	1,505	1,521	+10	+0.66	71,500	-
[9628]	26/02/10	1,500	1,511	1,494	1,511	+11	+0.73	42,200	-
[9628]	26/02/09	1,500	1,508	1,491	1,500	+13	+0.87	44,400	-
[9628]	26/02/06	1,484	1,488	1,473	1,487	+3	+0.20	38,200	-
[9628]	26/02/05	1,485	1,495	1,469	1,484	+14	+0.95	77,200	-
[9628]	26/02/04	1,447	1,477	1,445	1,470	+16	+1.10	69,600	-
[9628]	26/02/03	1,467	1,474	1,443	1,454	-10	-0.68	82,100	-
[9628]	26/02/02	1,500	1,500	1,462	1,464	-18	-1.21	97,900	-
[9628]	26/01/30	1,458	1,485	1,455	1,482	+23	+1.58	33,100	-
[9628]	26/01/29	1,461	1,461	1,446	1,459	-2	-0.14	39,200	-
[9628]	26/01/28	1,464	1,477	1,454	1,461	-9	-0.61	48,100	-
[9628]	26/01/27	1,476	1,487	1,465	1,470	-17	-1.14	45,400	-
[9628]	26/01/26	1,489	1,498	1,466	1,487	-9	-0.60	72,200	-
[9628]	26/01/23	1,471	1,506	1,471	1,496	+22	+1.49	34,100	-
[9628]	26/01/22	1,476	1,482	1,470	1,474	+1	+0.07	34,500	-
[9628]	26/01/21	1,473	1,485	1,465	1,473	-13	-0.87	34,700	-
[9628]	26/01/20	1,505	1,507	1,484	1,486	-30	-1.98	53,100	-
[9628]	26/01/19	1,520	1,521	1,500	1,516	-12	-0.79	36,000	-
[9628]	26/01/16	1,523	1,535	1,498	1,528	+5	+0.33	62,100	-
[9628]	26/01/15	1,504	1,523	1,502	1,523	+6	+0.40	59,000	-
[9628]	26/01/14	1,513	1,522	1,498	1,517	+1	+0.07	124,100	-
[9628]	26/01/13	1,535	1,545	1,515	1,516	-1	-0.07	75,100	-
[9628]	26/01/09	1,496	1,522	1,496	1,517	+22	+1.47	49,000	-
[9628]	26/01/08	1,513	1,528	1,489	1,495	-27	-1.77	82,800	-
[9628]	26/01/07	1,500	1,524	1,493	1,522	+5	+0.33	66,600	-
[9628]	26/01/06	1,500	1,517	1,488	1,517	+30	+2.02	64,100	-
[9628]	26/01/05	1,499	1,500	1,469	1,487	-11	-0.73	66,300	-
[9628]	25/12/30	1,478	1,516	1,469	1,498	+30	+2.04	95,100	-
[9628]	25/12/29	1,445	1,468	1,430	1,468	+16	+1.10	125,800	-
[9628]	25/12/26	1,434	1,452	1,434	1,452	+18	+1.26	51,000	-
[9628]	25/12/25	1,421	1,444	1,421	1,434	+14	+0.99	34,400	-
[9628]	25/12/24	1,418	1,438	1,417	1,420	0	0.00	35,400	-
[9628]	25/12/23	1,424	1,427	1,410	1,420	+2	+0.14	54,200	-
[9628]	25/12/22	1,417	1,430	1,406	1,418	+1	+0.07	61,700	-
[9628]	25/12/19	1,390	1,420	1,390	1,417	+26	+1.87	53,900	-
[9628]	25/12/18	1,402	1,402	1,387	1,391	-11	-0.78	28,900	-
[9628]	25/12/17	1,383	1,405	1,372	1,402	+31	+2.26	49,300	-
[9628]	25/12/16	1,366	1,384	1,364	1,371	+6	+0.44	49,000	-
[9628]	25/12/15	1,337	1,377	1,330	1,365	+38	+2.86	62,400	-
[9628]	25/12/12	1,330	1,335	1,318	1,327	+5	+0.38	44,100	-
[9628]	25/12/11	1,365	1,366	1,314	1,322	-30	-2.22	89,000	-
[9628]	25/12/10	1,346	1,365	1,340	1,352	+12	+0.90	57,600	-
[9628]	25/12/09	1,346	1,361	1,335	1,340	-10	-0.74	51,200	-
[9628]	25/12/08	1,375	1,375	1,342	1,350	-5	-0.37	45,200	-
[9628]	25/12/05	1,364	1,378	1,355	1,355	-25	-1.81	35,800	-
[9628]	25/12/04	1,344	1,385	1,341	1,380	+35	+2.60	52,900	-
[9628]	25/12/03	1,365	1,374	1,335	1,345	-30	-2.18	116,000	-
[9628]	25/12/02	1,372	1,379	1,358	1,375	0	0.00	55,900	-
[9628]	25/12/01	1,380	1,383	1,368	1,375	+2	+0.15	38,100	-
[9628]	25/11/28	1,365	1,378	1,356	1,373	+15	+1.10	63,500	-
[9628]	25/11/27	1,345	1,363	1,345	1,358	+12	+0.89	53,800	-
[9628]	25/11/26	1,342	1,351	1,336	1,346	+18	+1.36	60,600	-
[9628]	25/11/25	1,335	1,345	1,308	1,328	-17	-1.26	156,400	-
[9628]	25/11/21	1,300	1,345	1,300	1,345	+40	+3.07	81,400	-
[9628]	25/11/20	1,309	1,316	1,297	1,305	+2	+0.15	51,600	-
[9628]	25/11/19	1,350	1,353	1,295	1,303	-37	-2.76	86,200	-
[9628]	25/11/18	1,345	1,349	1,313	1,340	+8	+0.60	96,800	-
[9628]	25/11/17	1,375	1,380	1,318	1,332	-73	-5.20	203,500	-
[9628]	25/11/14	1,430	1,442	1,405	1,405	-31	-2.16	111,900	-
[9628]	25/11/13	1,457	1,457	1,431	1,436	-5	-0.35	35,500	-
[9628]	25/11/12	1,433	1,453	1,429	1,441	+11	+0.77	50,600	-
[9628]	25/11/11	1,498	1,498	1,403	1,430	-68	-4.54	204,200	-
[9628]	25/11/10	1,473	1,500	1,472	1,498	+27	+1.84	28,400	-
[9628]	25/11/07	1,447	1,471	1,444	1,471	+24	+1.66	37,900	-
[9628]	25/11/06	1,450	1,459	1,441	1,447	+6	+0.42	40,100	-
[9628]	25/11/05	1,450	1,454	1,411	1,441	0	0.00	56,700	-
[9628]	25/11/04	1,500	1,510	1,418	1,441	-63	-4.19	297,200	-
[9628]	25/10/31	1,504	1,509	1,476	1,504	0	0.00	51,500	-
[9628]	25/10/30	1,528	1,534	1,504	1,504	-16	-1.05	42,200	-
[9628]	25/10/29	1,536	1,536	1,511	1,520	-18	-1.17	53,300	-
[9628]	25/10/28	1,600	1,600	1,536	1,538	-69	-4.29	78,200	-
[9628]	25/10/27	1,570	1,612	1,570	1,607	+17	+1.07	110,700	-
[9628]	25/10/24	1,554	1,650	1,554	1,590	+97	+6.50	191,000	-
[9628]	25/10/23	1,469	1,496	1,469	1,493	+10	+0.67	17,500	-
[9628]	25/10/22	1,460	1,485	1,460	1,483	+19	+1.30	35,000	-
[9628]	25/10/21	1,468	1,473	1,457	1,464	-3	-0.20	16,800	-
[9628]	25/10/20	1,445	1,469	1,445	1,467	+34	+2.37	19,400	-
[9628]	25/10/17	1,435	1,442	1,433	1,433	-11	-0.76	18,600	-
[9628]	25/10/16	1,446	1,452	1,435	1,444	-5	-0.35	19,700	-
[9628]	25/10/15	1,443	1,451	1,439	1,449	+21	+1.47	18,300	-
[9628]	25/10/14	1,415	1,454	1,407	1,428	-13	-0.90	38,900	-
[9628]	25/10/10	1,442	1,457	1,430	1,441	-17	-1.17	82,800	-
[9628]	25/10/09	1,462	1,475	1,455	1,458	-6	-0.41	28,500	-
[9628]	25/10/08	1,463	1,471	1,462	1,464	+1	+0.07	27,300	-
[9628]	25/10/07	1,482	1,483	1,452	1,463	-15	-1.01	58,400	-
[9628]	25/10/06	1,484	1,489	1,467	1,478	+24	+1.65	55,700	-
[9628]	25/10/03	1,442	1,463	1,442	1,454	+6	+0.41	17,900	-
[9628]	25/10/02	1,449	1,460	1,441	1,448	-1	-0.07	24,100	-
[9628]	25/10/01	1,470	1,475	1,443	1,449	-39	-2.62	60,600	-
[9628]	25/09/30	1,475	1,496	1,475	1,488	+10	+0.68	28,400	-
[9628]	25/09/29	1,485	1,488	1,470	1,478	-27	-1.79	20,200	-
[9628]	25/09/26	1,492	1,508	1,491	1,505	+10	+0.67	28,000	-
[9628]	25/09/25	1,479	1,504	1,477	1,495	+16	+1.08	38,900	-
[9628]	25/09/24	1,498	1,498	1,478	1,479	-27	-1.79	41,200	-
[9628]	25/09/22	1,509	1,522	1,498	1,506	+1	+0.07	34,200	-
[9628]	25/09/19	1,543	1,553	1,505	1,505	-25	-1.63	106,900	-
[9628]	25/09/18	1,528	1,546	1,520	1,530	+13	+0.86	38,000	-
[9628]	25/09/17	1,501	1,519	1,489	1,517	+16	+1.07	39,400	-
[9628]	25/09/16	1,496	1,510	1,489	1,501	+5	+0.33	47,200	-
[9628]	25/09/12	1,510	1,520	1,479	1,496	-4	-0.27	62,300	-
[9628]	25/09/11	1,485	1,500	1,473	1,500	+21	+1.42	53,000	-
[9628]	25/09/10	1,471	1,489	1,467	1,479	+3	+0.20	21,400	-
[9628]	25/09/09	1,476	1,503	1,464	1,476	+12	+0.82	42,700	-
[9628]	25/09/08	1,455	1,468	1,455	1,464	+15	+1.04	26,200	-
[9628]	25/09/05	1,458	1,466	1,449	1,449	-9	-0.62	21,500	-