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
[9651]	26/10/29	1,870	1,870	1,849	1,865	-5.0	-0.27	22,800	16,433,326,080
[9651]	26/10/28	1,878	1,884	1,861	1,870	+3.0	+0.16	10,800	16,477,383,680
[9651]	26/10/27	1,880	1,888	1,867	1,867	-11.0	-0.59	12,300	16,450,949,120
[9651]	26/10/26	1,870	1,882	1,855	1,878	+8.0	+0.43	17,000	16,547,874,816
[9651]	26/10/23	1,876	1,876	1,852	1,870	-6.0	-0.32	13,600	16,477,383,680
[9651]	26/10/22	1,865	1,891	1,865	1,876	+13.0	+0.70	27,000	16,530,251,776
[9651]	26/10/21	1,877	1,877	1,852	1,863	+18.0	+0.98	7,900	16,415,703,040
[9651]	26/10/20	1,883	1,883	1,841	1,845	-33.0	-1.76	34,800	16,257,097,728
[9651]	26/10/19	1,879	1,893	1,873	1,878	-4.0	-0.21	16,900	16,547,874,816
[9651]	26/10/16	1,871	1,898	1,871	1,882	+12.0	+0.64	14,900	16,583,120,896
[9651]	26/10/15	1,896	1,897	1,866	1,870	-12.0	-0.64	21,900	16,477,383,680
[9651]	26/10/14	1,938	1,938	1,880	1,882	-46.0	-2.39	34,700	16,583,120,896
[9651]	26/10/13	1,950	1,955	1,921	1,928	-9.0	-0.46	34,800	16,988,446,720
[9651]	26/10/09	1,890	1,950	1,877	1,937	+42.0	+2.22	26,200	17,067,749,376
[9651]	26/10/08	1,931	1,931	1,895	1,895	-44.0	-2.27	26,400	16,697,669,632
[9651]	26/10/07	1,956	1,956	1,930	1,939	-17.0	-0.87	6,900	17,085,372,416
[9651]	26/10/06	1,921	1,957	1,921	1,956	+27.0	+1.40	9,300	17,235,167,232
[9651]	26/10/05	1,942	1,942	1,916	1,929	-25.0	-1.28	17,400	16,997,258,240
[9651]	26/10/02	1,975	1,975	1,935	1,954	-16.0	-0.81	10,100	17,217,544,192
[9651]	26/10/01	1,956	1,972	1,917	1,970	-16.0	-0.81	37,100	17,358,526,464
[9651]	26/09/30	2,003	2,017	1,975	1,986	-17.0	-0.85	48,200	17,499,510,784
[9651]	26/09/29	2,029	2,029	1,987	2,003	-12.0	-0.60	23,100	17,649,303,552
[9651]	26/09/28	1,994	2,020	1,981	2,015	+50.0	+2.54	10,600	17,755,041,792
[9651]	26/09/25	1,946	1,976	1,929	1,965	+48.0	+2.50	23,800	17,314,469,888
[9651]	26/09/24	1,937	1,937	1,916	1,917	-11.0	-0.57	53,400	16,891,521,024
[9651]	26/09/18	1,945	1,945	1,916	1,928	-7.0	-0.36	8,000	16,988,446,720
[9651]	26/09/17	1,942	1,958	1,931	1,935	+33.0	+1.74	14,000	17,050,126,336
[9651]	26/09/16	1,926	1,943	1,902	1,902	-27.0	-1.40	13,800	16,759,349,248
[9651]	26/09/15	1,930	1,939	1,921	1,929	-5.0	-0.26	8,400	16,997,258,240
[9651]	26/09/14	1,950	1,955	1,926	1,934	-37.0	-1.88	14,900	17,041,314,816
[9651]	26/09/11	2,000	2,000	1,965	1,971	+5.0	+0.25	5,500	17,367,339,008
[9651]	26/09/10	1,962	1,980	1,942	1,966	-3.0	-0.15	7,500	17,323,280,384
[9651]	26/09/09	2,006	2,007	1,958	1,969	-34.0	-1.70	16,200	17,349,715,968
[9651]	26/09/08	2,035	2,035	2,003	2,003	-31.0	-1.52	8,700	17,649,303,552
[9651]	26/09/07	2,078	2,078	2,025	2,034	-44.0	-2.12	8,400	17,922,459,648
[9651]	26/09/04	2,037	2,078	2,036	2,078	+40.0	+1.96	8,900	18,310,162,432
[9651]	26/09/03	2,029	2,060	2,029	2,038	+9.0	+0.44	5,900	17,957,703,680
[9651]	26/09/02	2,100	2,100	2,029	2,029	-77.0	-3.66	12,400	17,878,401,024
[9651]	26/09/01	2,088	2,106	2,060	2,106	+40.0	+1.94	15,400	18,556,882,944
[9651]	26/08/31	2,030	2,090	2,021	2,066	+27.0	+1.32	22,400	18,204,424,192
[9651]	26/08/28	2,014	2,070	2,012	2,039	+25.0	+1.24	26,000	17,966,516,224
[9651]	26/08/27	2,066	2,066	2,002	2,014	-12.0	-0.59	25,800	17,746,229,248
[9651]	26/08/26	1,991	2,026	1,991	2,026	+45.0	+2.27	22,400	17,851,967,488
[9651]	26/08/25	1,981	1,991	1,977	1,981	-2.0	-0.10	7,200	17,455,452,160
[9651]	26/08/24	1,980	1,989	1,970	1,983	+3.0	+0.15	8,000	17,473,075,200
[9651]	26/08/21	1,980	2,000	1,966	1,980	-14.0	-0.70	8,500	17,446,641,664
[9651]	26/08/20	1,984	1,994	1,955	1,994	+49.0	+2.52	6,600	17,570,000,896
[9651]	26/08/19	1,970	1,998	1,940	1,945	-26.0	-1.32	13,500	17,138,241,536
[9651]	26/08/18	2,000	2,000	1,971	1,971	-23.0	-1.15	6,000	17,367,339,008
[9651]	26/08/17	2,025	2,037	1,985	1,994	-31	-1.53	16,800	-
[9651]	26/08/14	2,024	2,058	2,015	2,025	+15	+0.75	13,800	-
[9651]	26/08/13	2,035	2,035	1,990	2,010	-10	-0.50	16,500	-
[9651]	26/08/12	2,064	2,070	2,020	2,020	-57	-2.74	20,900	-
[9651]	26/08/10	2,092	2,117	2,073	2,077	-18	-0.86	12,800	-
[9651]	26/08/07	2,111	2,139	2,073	2,095	-16	-0.76	18,800	-
[9651]	26/08/06	2,054	2,128	2,054	2,111	+68	+3.33	37,000	-
[9651]	26/08/05	2,030	2,067	2,014	2,043	+29	+1.44	34,700	-
[9651]	26/08/04	2,036	2,036	1,987	2,014	-15	-0.74	35,100	-
[9651]	26/08/03	1,935	2,034	1,935	2,029	+118	+6.17	52,500	-
[9651]	26/07/31	1,942	1,942	1,901	1,911	-38	-1.95	15,700	-
[9651]	26/07/30	1,950	1,951	1,935	1,949	0	0.00	5,900	-
[9651]	26/07/29	1,884	1,950	1,884	1,949	+65	+3.45	16,100	-
[9651]	26/07/28	1,956	1,956	1,883	1,884	-66	-3.38	30,200	-
[9651]	26/07/27	1,924	1,950	1,924	1,950	+28	+1.46	9,700	-
[9651]	26/07/24	1,950	1,950	1,873	1,922	-28	-1.44	17,500	-
[9651]	26/07/23	1,932	1,956	1,924	1,950	+16	+0.83	7,600	-
[9651]	26/07/22	1,960	1,976	1,934	1,934	-28	-1.43	16,400	-
[9651]	26/07/21	1,976	2,001	1,962	1,962	-28	-1.41	11,000	-
[9651]	26/07/17	1,983	2,020	1,968	1,990	-12	-0.60	10,300	-
[9651]	26/07/16	1,997	2,034	1,991	2,002	+16	+0.81	10,100	-
[9651]	26/07/15	1,999	2,000	1,980	1,986	-13	-0.65	10,700	-
[9651]	26/07/14	1,997	2,036	1,976	1,999	+9	+0.45	15,000	-
[9651]	26/07/13	2,010	2,051	1,956	1,990	-70	-3.40	27,300	-
[9651]	26/07/10	2,006	2,071	2,006	2,060	+54	+2.69	37,800	-
[9651]	26/07/09	2,014	2,038	1,960	2,006	-8	-0.40	59,700	-
[9651]	26/07/08	1,953	2,014	1,901	2,014	+214	+11.89	197,400	-
[9651]	26/07/07	1,820	1,820	1,765	1,800	0	0.00	23,100	-
[9651]	26/07/06	1,800	1,800	1,751	1,800	0	0.00	9,800	-
[9651]	26/07/03	1,773	1,800	1,773	1,800	+31	+1.75	2,300	-
[9651]	26/07/02	1,758	1,769	1,729	1,769	+11	+0.63	4,000	-
[9651]	26/07/01	1,729	1,764	1,716	1,758	+48	+2.81	5,400	-
[9651]	26/06/30	1,734	1,738	1,710	1,710	-24	-1.38	3,200	-
[9651]	26/06/29	1,728	1,734	1,699	1,734	+35	+2.06	7,800	-
[9651]	26/06/26	1,664	1,699	1,664	1,699	+35	+2.10	8,000	-
[9651]	26/06/25	1,675	1,680	1,650	1,664	-11	-0.66	15,600	-
[9651]	26/06/24	1,662	1,683	1,645	1,675	+13	+0.78	6,700	-
[9651]	26/06/23	1,705	1,706	1,650	1,662	-32	-1.89	6,000	-
[9651]	26/06/22	1,677	1,699	1,669	1,694	+30	+1.80	7,900	-
[9651]	26/06/19	1,700	1,705	1,661	1,664	-31	-1.83	5,700	-
[9651]	26/06/18	1,690	1,695	1,680	1,695	+15	+0.89	2,300	-
[9651]	26/06/17	1,659	1,680	1,650	1,680	+21	+1.27	5,100	-
[9651]	26/06/16	1,657	1,672	1,640	1,659	+3	+0.18	4,700	-
[9651]	26/06/15	1,695	1,695	1,652	1,656	-29	-1.72	8,800	-
[9651]	26/06/12	1,666	1,688	1,666	1,685	+21	+1.26	3,600	-
[9651]	26/06/11	1,636	1,667	1,632	1,664	+13	+0.79	9,700	-
[9651]	26/06/10	1,645	1,665	1,637	1,651	+6	+0.36	8,400	-
[9651]	26/06/09	1,639	1,673	1,632	1,645	+6	+0.37	14,200	-
[9651]	26/06/08	1,667	1,667	1,620	1,639	-35	-2.09	15,700	-
[9651]	26/06/05	1,699	1,699	1,668	1,674	+15	+0.90	12,100	-
[9651]	26/06/04	1,665	1,673	1,659	1,659	-19	-1.13	5,900	-
[9651]	26/06/03	1,665	1,699	1,665	1,678	+13	+0.78	11,100	-
[9651]	26/06/02	1,683	1,683	1,650	1,665	-25	-1.48	21,800	-
[9651]	26/06/01	1,725	1,726	1,690	1,690	-34	-1.97	13,800	-
[9651]	26/05/29	1,730	1,739	1,715	1,724	-11	-0.63	11,400	-
[9651]	26/05/28	1,737	1,771	1,728	1,735	-85	-4.67	21,000	-
[9651]	26/05/27	1,845	1,845	1,820	1,820	-4	-0.22	13,400	-
[9651]	26/05/26	1,819	1,824	1,811	1,824	+13	+0.72	12,400	-
[9651]	26/05/25	1,837	1,837	1,810	1,811	-12	-0.66	16,700	-
[9651]	26/05/22	1,838	1,840	1,823	1,823	-5.0	-0.27	14,000	-
[9651]	26/05/21	1,840	1,844	1,818	1,828	-6.0	-0.33	18,900	-
[9651]	26/05/20	1,837	1,837	1,823	1,834	-1.0	-0.05	5,400	-
[9651]	26/05/19	1,850	1,850	1,821	1,835	-10.0	-0.54	11,700	-
[9651]	26/05/18	1,875	1,875	1,836	1,845	-2.0	-0.11	14,300	-
[9651]	26/05/15	1,850	1,854	1,843	1,847	+5.0	+0.27	6,700	-
[9651]	26/05/14	1,860	1,860	1,842	1,842	-15.0	-0.81	9,400	-
[9651]	26/05/13	1,850	1,888	1,850	1,857	+7.0	+0.38	17,300	-
[9651]	26/05/12	1,840	1,861	1,840	1,850	+10.0	+0.54	8,000	-
[9651]	26/05/11	1,839	1,861	1,833	1,840	+22.0	+1.21	15,200	-
[9651]	26/05/08	1,836	1,837	1,803	1,818	-24.0	-1.30	12,600	-
[9651]	26/05/07	1,829	1,863	1,826	1,842	+13.0	+0.71	34,100	-
[9651]	26/05/01	1,831	1,848	1,820	1,829	-3.0	-0.16	5,000	-
[9651]	26/04/30	1,829	1,840	1,829	1,832	-13.0	-0.70	3,500	-
[9651]	26/04/28	1,812	1,862	1,812	1,845	+33.0	+1.82	9,100	-
[9651]	26/04/27	1,823	1,823	1,802	1,812	-11	-0.60	9,900	-
[9651]	26/04/24	1,833	1,833	1,800	1,823	-6	-0.33	5,200	-
[9651]	26/04/23	1,840	1,840	1,791	1,829	+13	+0.72	10,700	-
[9651]	26/04/22	1,840	1,840	1,816	1,816	-21	-1.14	7,500	-
[9651]	26/04/21	1,840	1,845	1,832	1,837	-3	-0.16	5,100	-
[9651]	26/04/20	1,837	1,846	1,831	1,840	-7	-0.38	13,600	-
[9651]	26/04/17	1,861	1,862	1,841	1,847	-40	-2.12	20,100	-
[9651]	26/04/16	1,866	1,900	1,866	1,887	+1	+0.05	13,900	-
[9651]	26/04/15	1,925	1,936	1,885	1,886	+1	+0.05	51,500	-
[9651]	26/04/14	1,831	1,885	1,831	1,885	+38	+2.06	30,400	-
[9651]	26/04/13	1,826	1,847	1,826	1,847	-13	-0.70	8,000	-
[9651]	26/04/10	1,857	1,860	1,854	1,860	+5	+0.27	6,800	-
[9651]	26/04/09	1,854	1,860	1,854	1,855	-5	-0.27	2,300	-
[9651]	26/04/08	1,850	1,863	1,848	1,860	+10	+0.54	11,300	-
[9651]	26/04/07	1,837	1,850	1,835	1,850	+9	+0.49	4,000	-
[9651]	26/04/06	1,841	1,848	1,837	1,841	-6	-0.32	5,800	-
[9651]	26/04/03	1,846	1,860	1,844	1,847	+3	+0.16	6,000	-
[9651]	26/04/02	1,875	1,877	1,837	1,844	-30	-1.60	15,700	-
[9651]	26/04/01	1,912	1,947	1,840	1,874	-13	-0.69	37,400	-
[9651]	26/03/31	1,783	1,889	1,781	1,887	+77	+4.25	15,500	-
[9651]	26/03/30	1,771	1,810	1,770	1,810	0	0.00	4,800	-
[9651]	26/03/27	1,805	1,810	1,791	1,810	+4	+0.22	4,500	-
[9651]	26/03/26	1,802	1,808	1,802	1,806	+4	+0.22	4,900	-
[9651]	26/03/25	1,792	1,802	1,784	1,802	+46	+2.62	4,400	-
[9651]	26/03/24	1,807	1,807	1,753	1,756	-32	-1.79	44,300	-
[9651]	26/03/23	1,787	1,788	1,753	1,788	-7	-0.39	4,300	-
[9651]	26/03/19	1,800	1,802	1,795	1,795	-10	-0.55	2,500	-
[9651]	26/03/18	1,810	1,810	1,805	1,805	+3	+0.17	2,500	-
[9651]	26/03/17	1,801	1,810	1,800	1,802	+2	+0.11	3,400	-
[9651]	26/03/16	1,804	1,805	1,800	1,800	-4	-0.22	2,300	-
[9651]	26/03/13	1,800	1,808	1,793	1,804	+4	+0.22	2,100	-
[9651]	26/03/12	1,803	1,810	1,800	1,800	-4	-0.22	1,300	-
[9651]	26/03/11	1,811	1,811	1,804	1,804	-7	-0.39	2,000	-
[9651]	26/03/10	1,793	1,811	1,793	1,811	+27	+1.51	3,000	-
[9651]	26/03/09	1,777	1,784	1,765	1,784	-12	-0.67	3,300	-
[9651]	26/03/06	1,789	1,800	1,789	1,796	-14	-0.77	1,100	-
[9651]	26/03/05	1,781	1,811	1,781	1,810	+30	+1.69	2,100	-
[9651]	26/03/04	1,786	1,798	1,780	1,780	-21	-1.17	4,500	-
[9651]	26/03/03	1,804	1,811	1,798	1,801	-10	-0.55	2,100	-
[9651]	26/03/02	1,834	1,834	1,798	1,811	-29	-1.58	2,200	-
[9651]	26/02/27	1,850	1,850	1,840	1,840	-3	-0.16	12,700	-
[9651]	26/02/26	1,824	1,843	1,824	1,843	+19	+1.04	8,300	-
[9651]	26/02/25	1,830	1,840	1,751	1,824	+4	+0.22	6,800	-
[9651]	26/02/24	1,840	1,848	1,820	1,820	-19	-1.03	5,500	-
[9651]	26/02/20	1,847	1,847	1,836	1,839	-8	-0.43	2,500	-
[9651]	26/02/19	1,843	1,847	1,842	1,847	+13	+0.71	5,300	-
[9651]	26/02/18	1,812	1,845	1,812	1,834	+18	+0.99	10,000	-
[9651]	26/02/17	1,830	1,831	1,816	1,816	-6	-0.33	5,300	-
[9651]	26/02/16	1,839	1,839	1,803	1,822	-9	-0.49	3,600	-
[9651]	26/02/13	1,835	1,838	1,826	1,831	-4	-0.22	3,300	-
[9651]	26/02/12	1,826	1,835	1,794	1,835	+49	+2.74	5,100	-
[9651]	26/02/10	1,791	1,801	1,781	1,786	-9	-0.50	3,300	-
[9651]	26/02/09	1,848	1,848	1,781	1,795	-42	-2.29	7,000	-
[9651]	26/02/06	1,847	1,848	1,820	1,837	+25	+1.38	6,400	-
[9651]	26/02/05	1,817	1,830	1,807	1,812	-5	-0.28	2,000	-
[9651]	26/02/04	1,829	1,845	1,815	1,817	+10	+0.55	6,300	-
[9651]	26/02/03	1,811	1,812	1,788	1,807	+3	+0.17	1,400	-
[9651]	26/02/02	1,768	1,805	1,768	1,804	+40	+2.27	1,800	-
[9651]	26/01/30	1,781	1,798	1,751	1,764	-35	-1.95	5,000	-
[9651]	26/01/29	1,798	1,799	1,797	1,799	+1	+0.06	1,200	-
[9651]	26/01/28	1,811	1,814	1,798	1,798	-13	-0.72	3,100	-
[9651]	26/01/27	1,810	1,822	1,810	1,811	-17	-0.93	4,200	-
[9651]	26/01/26	1,834	1,834	1,828	1,828	-6	-0.33	5,800	-
[9651]	26/01/23	1,841	1,843	1,825	1,834	+10	+0.55	2,400	-
[9651]	26/01/22	1,805	1,836	1,805	1,824	-9	-0.49	7,700	-
[9651]	26/01/21	1,822	1,841	1,822	1,833	-15	-0.81	2,100	-
[9651]	26/01/20	1,848	1,848	1,839	1,848	0	0.00	3,200	-
[9651]	26/01/19	1,848	1,848	1,830	1,848	0	0.00	3,200	-
[9651]	26/01/16	1,847	1,849	1,814	1,848	+5	+0.27	9,800	-
[9651]	26/01/15	1,834	1,846	1,834	1,843	+7	+0.38	1,700	-
[9651]	26/01/14	1,845	1,845	1,835	1,836	0	0.00	3,600	-
[9651]	26/01/13	1,845	1,850	1,836	1,836	+3	+0.16	5,400	-
[9651]	26/01/09	1,824	1,843	1,824	1,833	-7	-0.38	2,300	-
[9651]	26/01/08	1,854	1,855	1,840	1,840	-14	-0.76	3,600	-
[9651]	26/01/07	1,830	1,854	1,811	1,854	+21	+1.15	3,300	-
[9651]	26/01/06	1,833	1,849	1,822	1,833	+10	+0.55	2,900	-
[9651]	26/01/05	1,860	1,860	1,822	1,823	-36	-1.94	7,400	-
[9651]	25/12/30	1,846	1,863	1,824	1,859	+49	+2.71	10,500	-
[9651]	25/12/29	1,900	1,900	1,776	1,810	-90	-4.74	37,900	-
[9651]	25/12/26	1,888	1,900	1,819	1,900	+12	+0.64	18,600	-
[9651]	25/12/25	1,860	1,890	1,860	1,888	+30	+1.61	8,700	-
[9651]	25/12/24	1,793	1,865	1,793	1,858	+83	+4.68	22,400	-
[9651]	25/12/23	1,757	1,790	1,757	1,775	+17	+0.97	8,200	-
[9651]	25/12/22	1,753	1,758	1,743	1,758	+10	+0.57	6,700	-
[9651]	25/12/19	1,756	1,756	1,748	1,748	-8	-0.46	1,300	-
[9651]	25/12/18	1,761	1,766	1,746	1,756	-5	-0.28	5,400	-
[9651]	25/12/17	1,743	1,761	1,731	1,761	+16	+0.92	3,300	-
[9651]	25/12/16	1,728	1,751	1,718	1,745	+17	+0.98	3,000	-
[9651]	25/12/15	1,750	1,751	1,728	1,728	-23	-1.31	900	-
[9651]	25/12/12	1,793	1,793	1,745	1,751	-7	-0.40	13,700	-
[9651]	25/12/11	1,722	1,759	1,722	1,758	+36	+2.09	5,900	-
[9651]	25/12/10	1,707	1,726	1,707	1,722	+19	+1.12	4,200	-
[9651]	25/12/09	1,714	1,716	1,703	1,703	-11	-0.64	1,700	-
[9651]	25/12/08	1,685	1,714	1,685	1,714	+27	+1.60	1,500	-
[9651]	25/12/05	1,697	1,697	1,687	1,687	-10	-0.59	900	-
[9651]	25/12/04	1,672	1,697	1,672	1,697	+14	+0.83	1,300	-
[9651]	25/12/03	1,668	1,689	1,668	1,683	+15	+0.90	3,900	-
[9651]	25/12/02	1,688	1,694	1,665	1,668	-21	-1.24	4,800	-
[9651]	25/12/01	1,715	1,717	1,686	1,689	-25	-1.46	4,800	-
[9651]	25/11/28	1,733	1,737	1,702	1,714	-18	-1.04	5,900	-
[9651]	25/11/27	1,727	1,760	1,726	1,732	-68	-3.78	10,100	-
[9651]	25/11/26	1,770	1,800	1,770	1,800	+30	+1.69	11,100	-
[9651]	25/11/25	1,755	1,779	1,755	1,770	+17	+0.97	6,700	-
[9651]	25/11/21	1,767	1,770	1,753	1,753	-10	-0.57	2,600	-
[9651]	25/11/20	1,748	1,770	1,748	1,763	+15	+0.86	1,800	-
[9651]	25/11/19	1,745	1,764	1,726	1,748	-5	-0.29	7,000	-
[9651]	25/11/18	1,758	1,767	1,743	1,753	-1	-0.06	3,000	-
[9651]	25/11/17	1,775	1,775	1,750	1,754	-21	-1.18	2,900	-
[9651]	25/11/14	1,790	1,797	1,775	1,775	-7	-0.39	4,700	-
[9651]	25/11/13	1,712	1,782	1,712	1,782	+67	+3.91	15,300	-
[9651]	25/11/12	1,726	1,729	1,715	1,715	-11	-0.64	7,900	-
[9651]	25/11/11	1,726	1,733	1,726	1,726	-12	-0.69	1,900	-
[9651]	25/11/10	1,751	1,751	1,738	1,738	+12	+0.70	2,000	-
[9651]	25/11/07	1,718	1,734	1,718	1,726	-17	-0.98	3,000	-
[9651]	25/11/06	1,755	1,756	1,733	1,743	+11	+0.64	2,800	-
[9651]	25/11/05	1,772	1,773	1,709	1,732	-28	-1.59	12,500	-
[9651]	25/11/04	1,805	1,805	1,728	1,760	-30	-1.68	12,200	-
[9651]	25/10/31	1,711	1,799	1,702	1,790	+78	+4.56	35,500	-
[9651]	25/10/30	1,772	1,772	1,705	1,712	-28	-1.61	8,400	-
[9651]	25/10/29	1,680	1,780	1,680	1,740	+59	+3.51	12,900	-
[9651]	25/10/28	1,747	1,748	1,681	1,681	-32	-1.87	10,100	-
[9651]	25/10/27	1,680	1,713	1,680	1,713	+33	+1.96	6,100	-
[9651]	25/10/24	1,679	1,685	1,670	1,680	+9	+0.54	4,300	-
[9651]	25/10/23	1,686	1,698	1,652	1,671	-15	-0.89	12,700	-
[9651]	25/10/22	1,697	1,700	1,686	1,686	-4	-0.24	2,400	-
[9651]	25/10/21	1,694	1,695	1,688	1,690	+4	+0.24	1,700	-
[9651]	25/10/20	1,690	1,695	1,670	1,686	-7	-0.41	6,700	-
[9651]	25/10/17	1,717	1,717	1,684	1,693	-24	-1.40	1,400	-
[9651]	25/10/16	1,720	1,733	1,710	1,717	+7	+0.41	5,600	-
[9651]	25/10/15	1,685	1,710	1,658	1,710	+54	+3.26	6,900	-
[9651]	25/10/14	1,680	1,695	1,640	1,656	-64	-3.72	14,800	-
[9651]	25/10/10	1,715	1,738	1,703	1,720	-2	-0.12	5,600	-
[9651]	25/10/09	1,725	1,750	1,715	1,722	+7	+0.41	13,000	-
[9651]	25/10/08	1,680	1,724	1,677	1,715	+23	+1.36	10,700	-
[9651]	25/10/07	1,699	1,699	1,673	1,692	+12	+0.71	1,900	-
[9651]	25/10/06	1,683	1,703	1,675	1,680	-3	-0.18	15,100	-
[9651]	25/10/03	1,685	1,690	1,640	1,683	+38	+2.31	12,000	-
[9651]	25/10/02	1,682	1,690	1,640	1,645	-50	-2.95	11,000	-
[9651]	25/10/01	1,730	1,737	1,626	1,695	+5	+0.30	63,300	-
[9651]	25/09/30	1,696	1,720	1,627	1,690	-10	-0.59	21,000	-
[9651]	25/09/29	1,737	1,770	1,620	1,700	-9	-0.53	27,100	-
[9651]	25/09/26	1,637	1,746	1,637	1,709	+72	+4.40	21,200	-
[9651]	25/09/25	1,630	1,637	1,622	1,637	+7	+0.43	4,800	-
[9651]	25/09/24	1,650	1,650	1,611	1,630	-16	-0.97	55,900	-
[9651]	25/09/22	1,661	1,670	1,633	1,646	+13	+0.80	13,000	-
[9651]	25/09/19	1,600	1,646	1,583	1,633	+87	+5.63	40,000	-
[9651]	25/09/18	1,510	1,546	1,507	1,546	+40	+2.66	8,100	-
[9651]	25/09/17	1,508	1,520	1,503	1,506	+1	+0.07	9,600	-
[9651]	25/09/16	1,507	1,509	1,505	1,505	+1	+0.07	3,200	-
[9651]	25/09/12	1,505	1,510	1,504	1,504	-1	-0.07	3,200	-
[9651]	25/09/11	1,510	1,510	1,505	1,505	-5	-0.33	3,600	-
[9651]	25/09/10	1,518	1,518	1,501	1,510	+1	+0.07	2,600	-
[9651]	25/09/09	1,521	1,521	1,509	1,509	-1	-0.07	4,800	-
[9651]	25/09/08	1,510	1,510	1,502	1,510	+12	+0.80	3,600	-
[9651]	25/09/05	1,499	1,500	1,496	1,498	+3	+0.20	2,200	-