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
[9629]	26/10/29	1,506	1,550	1,461	1,550	+37.0	+2.45	179,400	31,080,495,104
[9629]	26/10/28	1,512	1,544	1,508	1,513	-25.0	-1.63	44,000	30,338,572,288
[9629]	26/10/27	1,539	1,558	1,532	1,538	-17.0	-1.09	36,600	30,839,871,488
[9629]	26/10/26	1,553	1,562	1,540	1,555	-5.0	-0.32	29,500	31,180,754,944
[9629]	26/10/23	1,576	1,579	1,542	1,560	-7.0	-0.45	28,200	31,281,014,784
[9629]	26/10/22	1,535	1,579	1,535	1,567	+27.0	+1.75	24,400	31,421,376,512
[9629]	26/10/21	1,520	1,542	1,510	1,540	+17.0	+1.12	22,900	30,879,975,424
[9629]	26/10/20	1,541	1,541	1,510	1,523	-5.0	-0.33	33,700	30,539,091,968
[9629]	26/10/19	1,515	1,550	1,515	1,528	-27.0	-1.74	30,800	30,639,351,808
[9629]	26/10/16	1,550	1,565	1,537	1,555	+39.0	+2.57	28,200	31,180,754,944
[9629]	26/10/15	1,531	1,552	1,516	1,516	-36.0	-2.32	51,400	30,398,728,192
[9629]	26/10/14	1,550	1,557	1,536	1,552	+2.0	+0.13	26,900	31,120,599,040
[9629]	26/10/13	1,580	1,600	1,545	1,550	-11.0	-0.70	20,900	31,080,495,104
[9629]	26/10/09	1,513	1,564	1,513	1,561	+48.0	+3.17	75,200	31,301,066,752
[9629]	26/10/08	1,524	1,538	1,507	1,513	-25.0	-1.63	36,700	30,338,572,288
[9629]	26/10/07	1,549	1,567	1,525	1,538	-16.0	-1.03	25,400	30,839,871,488
[9629]	26/10/06	1,532	1,568	1,525	1,554	+19.0	+1.24	20,700	31,160,702,976
[9629]	26/10/05	1,535	1,550	1,524	1,535	-10.0	-0.65	44,100	30,779,715,584
[9629]	26/10/02	1,543	1,577	1,534	1,545	-5.0	-0.32	38,300	30,980,235,264
[9629]	26/10/01	1,541	1,562	1,530	1,550	+1.0	+0.06	26,700	31,080,495,104
[9629]	26/09/30	1,555	1,560	1,538	1,549	-8.0	-0.51	16,500	31,060,443,136
[9629]	26/09/29	1,566	1,574	1,554	1,557	-17.0	-1.08	24,100	31,220,858,880
[9629]	26/09/28	1,576	1,592	1,565	1,574	-20.0	-1.25	21,000	31,561,740,288
[9629]	26/09/25	1,578	1,596	1,558	1,594	+24.0	+1.53	27,100	31,962,779,648
[9629]	26/09/24	1,551	1,581	1,551	1,570	-4.0	-0.25	29,500	31,481,532,416
[9629]	26/09/18	1,599	1,599	1,561	1,574	-13.0	-0.82	27,500	31,561,740,288
[9629]	26/09/17	1,599	1,603	1,584	1,587	0	+0.00	14,000	31,822,415,872
[9629]	26/09/16	1,588	1,600	1,581	1,587	-7.0	-0.44	13,600	31,822,415,872
[9629]	26/09/15	1,586	1,608	1,580	1,594	+16.0	+1.01	18,200	31,962,779,648
[9629]	26/09/14	1,563	1,589	1,558	1,578	+9.0	+0.57	20,100	31,641,948,160
[9629]	26/09/11	1,535	1,569	1,535	1,569	+13.0	+0.84	27,900	31,461,480,448
[9629]	26/09/10	1,520	1,560	1,520	1,556	+26.0	+1.70	21,900	31,200,806,912
[9629]	26/09/09	1,515	1,536	1,507	1,530	0	+0.00	23,500	30,679,455,744
[9629]	26/09/08	1,525	1,539	1,514	1,530	+4.0	+0.26	24,800	30,679,455,744
[9629]	26/09/07	1,556	1,556	1,519	1,526	-33.0	-2.12	25,400	30,599,247,872
[9629]	26/09/04	1,571	1,571	1,538	1,559	-17.0	-1.08	27,700	31,260,962,816
[9629]	26/09/03	1,595	1,600	1,566	1,576	0	+0.00	28,600	31,601,844,224
[9629]	26/09/02	1,626	1,660	1,562	1,576	-90.0	-5.40	50,900	31,601,844,224
[9629]	26/09/01	1,662	1,682	1,659	1,666	-10.0	-0.60	31,500	33,406,519,296
[9629]	26/08/31	1,667	1,688	1,654	1,676	+4.0	+0.24	22,900	33,607,038,976
[9629]	26/08/28	1,646	1,699	1,646	1,672	-1.0	-0.06	43,900	33,526,831,104
[9629]	26/08/27	1,639	1,679	1,633	1,673	+34.0	+2.07	48,200	33,546,883,072
[9629]	26/08/26	1,617	1,652	1,617	1,639	+13.0	+0.80	41,400	32,865,116,160
[9629]	26/08/25	1,600	1,637	1,599	1,626	+30.0	+1.88	50,900	32,604,440,576
[9629]	26/08/24	1,591	1,604	1,557	1,596	+3.0	+0.19	39,100	32,002,883,584
[9629]	26/08/21	1,550	1,604	1,550	1,593	+31.0	+1.98	67,900	31,942,727,680
[9629]	26/08/20	1,547	1,562	1,543	1,562	+15.0	+0.97	26,100	31,321,118,720
[9629]	26/08/19	1,550	1,555	1,523	1,547	+4.0	+0.26	39,500	31,020,339,200
[9629]	26/08/18	1,537	1,548	1,525	1,543	+6.0	+0.39	21,300	30,940,131,328
[9629]	26/08/17	1,526	1,543	1,510	1,537	-13	-0.84	25,500	-
[9629]	26/08/14	1,510	1,556	1,510	1,550	+36	+2.38	44,700	-
[9629]	26/08/13	1,493	1,518	1,482	1,514	+36	+2.44	42,100	-
[9629]	26/08/12	1,494	1,507	1,459	1,478	-9	-0.61	179,400	-
[9629]	26/08/10	1,503	1,526	1,486	1,487	-42	-2.75	39,100	-
[9629]	26/08/07	1,496	1,534	1,485	1,529	+48	+3.24	44,300	-
[9629]	26/08/06	1,473	1,487	1,465	1,481	+5	+0.34	29,200	-
[9629]	26/08/05	1,441	1,481	1,441	1,476	+35	+2.43	27,800	-
[9629]	26/08/04	1,443	1,468	1,440	1,441	-2	-0.14	49,000	-
[9629]	26/08/03	1,448	1,466	1,409	1,443	+13	+0.91	65,700	-
[9629]	26/07/31	1,420	1,451	1,400	1,430	+21	+1.49	69,900	-
[9629]	26/07/30	1,458	1,462	1,408	1,409	-35	-2.42	56,800	-
[9629]	26/07/29	1,474	1,500	1,436	1,444	-7	-0.48	89,700	-
[9629]	26/07/28	1,429	1,451	1,419	1,451	+22	+1.54	45,000	-
[9629]	26/07/27	1,409	1,446	1,409	1,429	+10	+0.70	74,700	-
[9629]	26/07/24	1,465	1,465	1,399	1,419	+14	+1.00	88,100	-
[9629]	26/07/23	1,432	1,432	1,395	1,405	-15	-1.06	50,000	-
[9629]	26/07/22	1,450	1,471	1,369	1,420	-11	-0.77	119,000	-
[9629]	26/07/21	1,436	1,466	1,431	1,431	-3	-0.21	74,600	-
[9629]	26/07/17	1,438	1,449	1,427	1,434	+5	+0.35	35,700	-
[9629]	26/07/16	1,430	1,445	1,422	1,429	+8	+0.56	46,600	-
[9629]	26/07/15	1,429	1,429	1,407	1,421	+10	+0.71	48,200	-
[9629]	26/07/14	1,422	1,444	1,411	1,411	-1	-0.07	38,500	-
[9629]	26/07/13	1,405	1,423	1,391	1,412	+1	+0.07	49,600	-
[9629]	26/07/10	1,383	1,422	1,380	1,411	+30	+2.17	99,900	-
[9629]	26/07/09	1,385	1,396	1,374	1,381	-17	-1.22	49,000	-
[9629]	26/07/08	1,430	1,430	1,395	1,398	-14	-0.99	52,600	-
[9629]	26/07/07	1,403	1,415	1,394	1,412	+20	+1.44	60,100	-
[9629]	26/07/06	1,369	1,400	1,369	1,392	+23	+1.68	51,400	-
[9629]	26/07/03	1,366	1,387	1,348	1,369	-6	-0.44	64,000	-
[9629]	26/07/02	1,323	1,413	1,318	1,375	+65	+4.96	117,000	-
[9629]	26/07/01	1,292	1,313	1,289	1,310	+30	+2.34	62,900	-
[9629]	26/06/30	1,259	1,287	1,259	1,280	+2	+0.16	46,100	-
[9629]	26/06/29	1,260	1,295	1,256	1,278	+24	+1.91	53,600	-
[9629]	26/06/26	1,260	1,262	1,245	1,254	+1	+0.08	37,400	-
[9629]	26/06/25	1,257	1,273	1,253	1,253	-2	-0.16	58,700	-
[9629]	26/06/24	1,258	1,269	1,255	1,255	+5	+0.40	46,500	-
[9629]	26/06/23	1,261	1,275	1,230	1,250	-22	-1.73	74,300	-
[9629]	26/06/22	1,271	1,293	1,252	1,272	-2	-0.16	81,200	-
[9629]	26/06/19	1,265	1,282	1,258	1,274	+4	+0.31	55,900	-
[9629]	26/06/18	1,288	1,296	1,267	1,270	-25	-1.93	57,000	-
[9629]	26/06/17	1,299	1,316	1,286	1,295	+17	+1.33	42,500	-
[9629]	26/06/16	1,315	1,315	1,272	1,278	-12	-0.93	75,200	-
[9629]	26/06/15	1,287	1,305	1,283	1,290	+3	+0.23	43,500	-
[9629]	26/06/12	1,278	1,293	1,268	1,287	+4	+0.31	53,200	-
[9629]	26/06/11	1,284	1,296	1,262	1,283	-13	-1.00	59,100	-
[9629]	26/06/10	1,295	1,305	1,283	1,296	0	0.00	62,600	-
[9629]	26/06/09	1,304	1,342	1,289	1,296	-8	-0.61	54,800	-
[9629]	26/06/08	1,302	1,330	1,296	1,304	-10	-0.76	52,600	-
[9629]	26/06/05	1,300	1,323	1,290	1,314	+34	+2.66	69,300	-
[9629]	26/06/04	1,286	1,289	1,272	1,280	-9	-0.70	43,300	-
[9629]	26/06/03	1,292	1,297	1,280	1,289	-13	-1.00	65,900	-
[9629]	26/06/02	1,265	1,313	1,257	1,302	+34	+2.68	137,100	-
[9629]	26/06/01	1,233	1,274	1,220	1,268	+42	+3.43	116,500	-
[9629]	26/05/29	1,214	1,244	1,209	1,226	+12	+0.99	54,400	-
[9629]	26/05/28	1,199	1,214	1,184	1,214	+7	+0.58	64,200	-
[9629]	26/05/27	1,189	1,209	1,172	1,207	+15	+1.26	80,800	-
[9629]	26/05/26	1,185	1,200	1,167	1,192	+11	+0.93	78,300	-
[9629]	26/05/25	1,243	1,243	1,177	1,181	-62	-4.99	108,800	-
[9629]	26/05/22	1,211	1,249	1,209	1,243	+37.0	+3.07	83,100	-
[9629]	26/05/21	1,220	1,224	1,204	1,206	+6.0	+0.50	88,000	-
[9629]	26/05/20	1,226	1,230	1,189	1,200	-5.0	-0.41	113,800	-
[9629]	26/05/19	1,178	1,218	1,170	1,205	+40.0	+3.43	160,800	-
[9629]	26/05/18	1,221	1,230	1,164	1,165	-65.0	-5.28	88,100	-
[9629]	26/05/15	1,255	1,255	1,221	1,230	-28.0	-2.23	90,900	-
[9629]	26/05/14	1,273	1,288	1,243	1,258	-40.0	-3.08	77,400	-
[9629]	26/05/13	1,280	1,299	1,269	1,298	+31.0	+2.45	68,700	-
[9629]	26/05/12	1,284	1,290	1,258	1,267	-33.0	-2.54	82,900	-
[9629]	26/05/11	1,328	1,335	1,288	1,300	-29.0	-2.18	93,300	-
[9629]	26/05/08	1,340	1,340	1,310	1,329	+10.0	+0.76	63,800	-
[9629]	26/05/07	1,309	1,327	1,304	1,319	0	+0.00	98,300	-
[9629]	26/05/01	1,370	1,370	1,310	1,319	-21.0	-1.57	118,300	-
[9629]	26/04/30	1,377	1,400	1,339	1,340	-36.0	-2.62	120,400	-
[9629]	26/04/28	1,312	1,417	1,312	1,376	-206.0	-13.02	277,800	-
[9629]	26/04/27	1,600	1,679	1,581	1,582	-24	-1.49	105,200	-
[9629]	26/04/24	1,632	1,637	1,603	1,606	-17	-1.05	48,500	-
[9629]	26/04/23	1,650	1,651	1,617	1,623	-27	-1.64	41,900	-
[9629]	26/04/22	1,663	1,665	1,650	1,650	-13	-0.78	31,700	-
[9629]	26/04/21	1,674	1,681	1,663	1,663	-3	-0.18	28,800	-
[9629]	26/04/20	1,686	1,692	1,665	1,666	-14	-0.83	26,400	-
[9629]	26/04/17	1,688	1,704	1,680	1,680	-8	-0.47	24,800	-
[9629]	26/04/16	1,680	1,714	1,680	1,688	+8	+0.48	55,500	-
[9629]	26/04/15	1,675	1,698	1,675	1,680	+12	+0.72	40,400	-
[9629]	26/04/14	1,683	1,685	1,639	1,668	-7	-0.42	46,400	-
[9629]	26/04/13	1,669	1,677	1,630	1,675	+2	+0.12	113,200	-
[9629]	26/04/10	1,680	1,693	1,670	1,673	-16	-0.95	33,700	-
[9629]	26/04/09	1,719	1,719	1,688	1,689	-27	-1.57	38,600	-
[9629]	26/04/08	1,714	1,720	1,705	1,716	+25	+1.48	50,400	-
[9629]	26/04/07	1,670	1,695	1,670	1,691	+19	+1.14	46,600	-
[9629]	26/04/06	1,690	1,695	1,670	1,672	-13	-0.77	36,000	-
[9629]	26/04/03	1,688	1,710	1,679	1,685	-2	-0.12	42,600	-
[9629]	26/04/02	1,670	1,697	1,670	1,687	+19	+1.14	62,700	-
[9629]	26/04/01	1,636	1,668	1,636	1,668	+43	+2.65	60,400	-
[9629]	26/03/31	1,610	1,637	1,602	1,625	+17	+1.06	82,600	-
[9629]	26/03/30	1,606	1,631	1,596	1,608	-133	-7.64	186,400	-
[9629]	26/03/27	1,730	1,758	1,730	1,741	+6	+0.35	217,600	-
[9629]	26/03/26	1,731	1,743	1,727	1,735	-6	-0.34	156,900	-
[9629]	26/03/25	1,732	1,741	1,725	1,741	+23	+1.34	88,300	-
[9629]	26/03/24	1,708	1,718	1,703	1,718	+21	+1.24	77,900	-
[9629]	26/03/23	1,711	1,711	1,693	1,697	-38	-2.19	174,800	-
[9629]	26/03/19	1,763	1,765	1,735	1,735	-37	-2.09	109,400	-
[9629]	26/03/18	1,772	1,779	1,769	1,772	-5	-0.28	76,900	-
[9629]	26/03/17	1,790	1,790	1,777	1,777	+6	+0.34	48,700	-
[9629]	26/03/16	1,772	1,784	1,770	1,771	-19	-1.06	82,900	-
[9629]	26/03/13	1,808	1,816	1,790	1,790	-33	-1.81	80,100	-
[9629]	26/03/12	1,830	1,833	1,810	1,823	-15	-0.82	94,100	-
[9629]	26/03/11	1,870	1,879	1,838	1,838	-32	-1.71	124,600	-
[9629]	26/03/10	1,902	1,902	1,866	1,870	-13	-0.69	53,300	-
[9629]	26/03/09	1,851	1,890	1,846	1,883	-8	-0.42	67,500	-
[9629]	26/03/06	1,883	1,896	1,874	1,891	-4	-0.21	28,900	-
[9629]	26/03/05	1,907	1,913	1,886	1,895	+37	+1.99	38,000	-
[9629]	26/03/04	1,898	1,898	1,845	1,858	-55	-2.88	82,000	-
[9629]	26/03/03	1,940	1,940	1,913	1,913	-25	-1.29	40,800	-
[9629]	26/03/02	1,960	1,965	1,930	1,938	-31	-1.57	44,300	-
[9629]	26/02/27	1,959	1,969	1,951	1,969	+9	+0.46	34,000	-
[9629]	26/02/26	1,960	1,976	1,900	1,960	+20	+1.03	161,200	-
[9629]	26/02/25	1,960	1,960	1,936	1,940	-11	-0.56	37,500	-
[9629]	26/02/24	1,940	1,956	1,935	1,951	+12	+0.62	27,400	-
[9629]	26/02/20	1,938	1,945	1,929	1,939	-9	-0.46	24,200	-
[9629]	26/02/19	1,951	1,957	1,938	1,948	+6	+0.31	17,800	-
[9629]	26/02/18	1,942	1,947	1,938	1,942	+1	+0.05	12,600	-
[9629]	26/02/17	1,930	1,948	1,922	1,941	+11	+0.57	31,600	-
[9629]	26/02/16	1,926	1,936	1,921	1,930	+4	+0.21	22,400	-
[9629]	26/02/13	1,945	1,949	1,922	1,926	-30	-1.53	36,000	-
[9629]	26/02/12	1,955	1,961	1,941	1,956	+2	+0.10	41,600	-
[9629]	26/02/10	1,940	1,968	1,928	1,954	+17	+0.88	26,300	-
[9629]	26/02/09	1,950	1,951	1,925	1,937	+3	+0.16	40,700	-
[9629]	26/02/06	1,927	1,945	1,915	1,934	-11	-0.57	43,300	-
[9629]	26/02/05	1,939	1,958	1,938	1,945	-4	-0.21	28,800	-
[9629]	26/02/04	1,952	1,960	1,936	1,949	-2	-0.10	42,100	-
[9629]	26/02/03	1,938	1,960	1,927	1,951	+12	+0.62	24,200	-
[9629]	26/02/02	1,961	1,973	1,932	1,939	-4	-0.21	40,300	-
[9629]	26/01/30	1,945	1,950	1,916	1,943	+30	+1.57	28,400	-
[9629]	26/01/29	1,930	1,944	1,905	1,913	-19	-0.98	32,000	-
[9629]	26/01/28	1,950	1,952	1,932	1,932	-16	-0.82	19,200	-
[9629]	26/01/27	1,964	1,966	1,938	1,948	-10	-0.51	23,000	-
[9629]	26/01/26	1,980	1,980	1,951	1,958	-22	-1.11	28,300	-
[9629]	26/01/23	1,991	2,009	1,978	1,980	-4	-0.20	29,700	-
[9629]	26/01/22	1,959	1,992	1,959	1,984	+41	+2.11	23,100	-
[9629]	26/01/21	1,966	1,966	1,934	1,943	-29	-1.47	56,600	-
[9629]	26/01/20	1,993	1,995	1,969	1,972	-17	-0.85	26,400	-
[9629]	26/01/19	1,999	1,999	1,982	1,989	0	0.00	17,200	-
[9629]	26/01/16	1,980	1,993	1,970	1,989	+17	+0.86	21,100	-
[9629]	26/01/15	1,975	1,979	1,969	1,972	-7	-0.35	27,600	-
[9629]	26/01/14	1,971	1,979	1,965	1,979	+14	+0.71	15,800	-
[9629]	26/01/13	1,975	1,975	1,959	1,965	+12	+0.61	24,300	-
[9629]	26/01/09	1,950	1,961	1,950	1,953	+14	+0.72	14,700	-
[9629]	26/01/08	1,938	1,950	1,935	1,939	+1	+0.05	15,100	-
[9629]	26/01/07	1,930	1,950	1,920	1,938	+8	+0.41	15,700	-
[9629]	26/01/06	1,917	1,930	1,908	1,930	+24	+1.26	18,300	-
[9629]	26/01/05	1,930	1,933	1,901	1,906	-12	-0.63	24,900	-
[9629]	25/12/30	1,951	1,951	1,918	1,918	-23	-1.18	17,600	-
[9629]	25/12/29	1,944	1,944	1,917	1,941	+36	+1.89	24,200	-
[9629]	25/12/26	1,915	1,915	1,896	1,905	+5	+0.26	12,500	-
[9629]	25/12/25	1,898	1,902	1,888	1,900	+4	+0.21	10,100	-
[9629]	25/12/24	1,900	1,910	1,889	1,896	-4	-0.21	19,100	-
[9629]	25/12/23	1,888	1,901	1,886	1,900	+20	+1.06	37,400	-
[9629]	25/12/22	1,882	1,887	1,872	1,880	+9	+0.48	20,600	-
[9629]	25/12/19	1,873	1,880	1,839	1,871	+8	+0.43	50,800	-
[9629]	25/12/18	1,848	1,868	1,845	1,863	+15	+0.81	15,000	-
[9629]	25/12/17	1,838	1,858	1,838	1,848	+13	+0.71	19,500	-
[9629]	25/12/16	1,844	1,846	1,828	1,835	-4	-0.22	20,000	-
[9629]	25/12/15	1,820	1,843	1,814	1,839	+22	+1.21	15,800	-
[9629]	25/12/12	1,824	1,831	1,816	1,817	+7	+0.39	18,300	-
[9629]	25/12/11	1,842	1,842	1,807	1,810	-32	-1.74	25,200	-
[9629]	25/12/10	1,843	1,848	1,834	1,842	+7	+0.38	13,600	-
[9629]	25/12/09	1,824	1,835	1,815	1,835	+11	+0.60	17,600	-
[9629]	25/12/08	1,799	1,824	1,798	1,824	+33	+1.84	21,400	-
[9629]	25/12/05	1,802	1,804	1,785	1,791	-5	-0.28	23,600	-
[9629]	25/12/04	1,771	1,796	1,767	1,796	+27	+1.53	20,900	-
[9629]	25/12/03	1,790	1,790	1,769	1,769	-19	-1.06	50,000	-
[9629]	25/12/02	1,802	1,808	1,788	1,788	-14	-0.78	30,300	-
[9629]	25/12/01	1,835	1,835	1,801	1,802	-25	-1.37	27,100	-
[9629]	25/11/28	1,814	1,827	1,807	1,827	+18	+1.00	21,700	-
[9629]	25/11/27	1,802	1,816	1,795	1,809	+9	+0.50	31,700	-
[9629]	25/11/26	1,796	1,804	1,792	1,800	+4	+0.22	18,400	-
[9629]	25/11/25	1,814	1,815	1,792	1,796	-13	-0.72	23,700	-
[9629]	25/11/21	1,779	1,809	1,779	1,809	+30	+1.69	37,200	-
[9629]	25/11/20	1,786	1,794	1,777	1,779	+5	+0.28	29,900	-
[9629]	25/11/19	1,770	1,784	1,765	1,774	+6	+0.34	18,700	-
[9629]	25/11/18	1,790	1,792	1,766	1,768	-17	-0.95	37,300	-
[9629]	25/11/17	1,798	1,800	1,785	1,785	-7	-0.39	28,100	-
[9629]	25/11/14	1,819	1,820	1,792	1,792	-24	-1.32	38,100	-
[9629]	25/11/13	1,823	1,835	1,809	1,816	-8	-0.44	16,200	-
[9629]	25/11/12	1,798	1,824	1,797	1,824	+32	+1.79	37,100	-
[9629]	25/11/11	1,797	1,802	1,780	1,792	-3	-0.17	22,900	-
[9629]	25/11/10	1,795	1,800	1,788	1,795	+1	+0.06	14,500	-
[9629]	25/11/07	1,775	1,797	1,775	1,794	+12	+0.67	17,600	-
[9629]	25/11/06	1,778	1,800	1,772	1,782	+5	+0.28	31,300	-
[9629]	25/11/05	1,785	1,790	1,758	1,777	-8	-0.45	37,600	-
[9629]	25/11/04	1,802	1,806	1,782	1,785	+2	+0.11	37,700	-
[9629]	25/10/31	1,765	1,796	1,758	1,783	+17	+0.96	43,800	-
[9629]	25/10/30	1,771	1,797	1,751	1,766	-14	-0.79	70,200	-
[9629]	25/10/29	1,850	1,850	1,765	1,780	-176	-9.00	200,600	-
[9629]	25/10/28	2,020	2,020	1,951	1,956	-44	-2.20	34,300	-
[9629]	25/10/27	1,976	2,016	1,976	2,000	+27	+1.37	24,900	-
[9629]	25/10/24	1,987	1,990	1,963	1,973	+4	+0.20	15,900	-
[9629]	25/10/23	1,973	1,981	1,960	1,969	-54	-2.67	19,100	-
[9629]	25/10/22	1,934	2,023	1,928	2,023	+89	+4.60	45,000	-
[9629]	25/10/21	1,942	1,947	1,924	1,934	+7	+0.36	13,800	-
[9629]	25/10/20	1,950	1,950	1,916	1,927	+12	+0.63	9,500	-
[9629]	25/10/17	1,948	1,948	1,910	1,915	-26	-1.34	19,100	-
[9629]	25/10/16	1,950	1,965	1,941	1,941	-22	-1.12	8,500	-
[9629]	25/10/15	1,923	1,973	1,923	1,963	+40	+2.08	18,100	-
[9629]	25/10/14	1,951	1,966	1,921	1,923	-41	-2.09	24,200	-
[9629]	25/10/10	1,957	1,976	1,947	1,964	-13	-0.66	36,600	-
[9629]	25/10/09	1,947	1,980	1,935	1,977	+29	+1.49	33,900	-
[9629]	25/10/08	1,960	1,969	1,947	1,948	-12	-0.61	12,200	-
[9629]	25/10/07	1,968	1,977	1,948	1,960	-10	-0.51	13,300	-
[9629]	25/10/06	1,970	1,974	1,952	1,970	+40	+2.07	25,200	-
[9629]	25/10/03	1,930	1,961	1,930	1,930	-3	-0.16	17,300	-
[9629]	25/10/02	1,934	1,955	1,933	1,933	-7	-0.36	15,600	-
[9629]	25/10/01	1,984	1,991	1,940	1,940	-58	-2.90	28,400	-
[9629]	25/09/30	1,990	2,017	1,975	1,998	+3	+0.15	16,700	-
[9629]	25/09/29	2,025	2,025	1,993	1,995	-35	-1.72	20,400	-
[9629]	25/09/26	2,040	2,040	2,010	2,030	-17	-0.83	31,500	-
[9629]	25/09/25	2,027	2,084	2,027	2,047	+23	+1.14	61,800	-
[9629]	25/09/24	2,010	2,033	1,982	2,024	+30	+1.50	39,000	-
[9629]	25/09/22	1,981	2,012	1,976	1,994	+11	+0.55	32,200	-
[9629]	25/09/19	1,946	1,983	1,935	1,983	+46	+2.37	37,100	-
[9629]	25/09/18	1,958	1,958	1,933	1,937	-7	-0.36	19,500	-
[9629]	25/09/17	1,959	1,960	1,944	1,944	-21	-1.07	21,500	-
[9629]	25/09/16	1,986	1,986	1,956	1,965	-1	-0.05	13,600	-
[9629]	25/09/12	1,989	1,989	1,953	1,966	-19	-0.96	21,600	-
[9629]	25/09/11	1,964	1,985	1,958	1,985	+21	+1.07	12,700	-
[9629]	25/09/10	1,973	1,973	1,954	1,964	+8	+0.41	8,700	-
[9629]	25/09/09	1,965	1,992	1,953	1,956	-6	-0.31	20,400	-
[9629]	25/09/08	1,962	1,968	1,956	1,962	0	0.00	8,200	-
[9629]	25/09/05	1,958	1,963	1,946	1,962	+4	+0.20	19,500	-