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
[9692]	26/10/30	2,193	2,224	2,170	2,180	-10.0	-0.46	126,300	66,078,990,336
[9692]	26/10/29	2,246	2,249	2,185	2,190	-67.0	-2.97	459,200	66,382,106,624
[9692]	26/10/28	2,290	2,305	2,251	2,257	-33.0	-1.44	139,100	68,412,973,056
[9692]	26/10/27	2,298	2,331	2,283	2,290	-9.0	-0.39	115,800	69,413,249,024
[9692]	26/10/26	2,324	2,341	2,298	2,299	-13.0	-0.56	106,700	69,686,059,008
[9692]	26/10/23	2,345	2,351	2,268	2,312	-8.0	-0.34	93,300	70,080,102,400
[9692]	26/10/22	2,296	2,339	2,292	2,320	+42.0	+1.84	99,200	70,322,593,792
[9692]	26/10/21	2,283	2,291	2,263	2,278	-3.0	-0.13	89,200	69,049,516,032
[9692]	26/10/20	2,331	2,335	2,273	2,281	-43.0	-1.85	76,700	69,140,447,232
[9692]	26/10/19	2,309	2,352	2,309	2,324	-35.0	-1.48	118,700	70,443,843,584
[9692]	26/10/16	2,276	2,361	2,276	2,359	+78.0	+3.42	124,600	71,504,740,352
[9692]	26/10/15	2,270	2,299	2,256	2,281	-12.0	-0.52	165,600	69,140,447,232
[9692]	26/10/14	2,302	2,334	2,293	2,293	-38.0	-1.63	131,500	69,504,188,416
[9692]	26/10/13	2,280	2,331	2,266	2,331	+61.0	+2.69	126,500	70,656,024,576
[9692]	26/10/09	2,222	2,282	2,222	2,270	+55.0	+2.48	114,100	68,807,024,640
[9692]	26/10/08	2,200	2,226	2,191	2,215	-1.0	-0.05	116,600	67,139,891,200
[9692]	26/10/07	2,235	2,242	2,211	2,216	-11.0	-0.49	91,500	67,170,205,696
[9692]	26/10/06	2,221	2,232	2,208	2,227	+17.0	+0.77	96,300	67,503,628,288
[9692]	26/10/05	2,217	2,222	2,201	2,210	-9.0	-0.41	78,900	66,988,335,104
[9692]	26/10/02	2,293	2,300	2,209	2,219	-61.0	-2.68	132,100	67,261,136,896
[9692]	26/10/01	2,256	2,293	2,248	2,280	+55.0	+2.47	247,800	69,110,136,832
[9692]	26/09/30	2,254	2,254	2,197	2,225	-5.0	-0.22	144,800	67,443,007,488
[9692]	26/09/29	2,230	2,241	2,186	2,230	-2.0	-0.09	180,400	67,594,563,584
[9692]	26/09/28	2,243	2,248	2,229	2,232	+1.0	+0.04	145,300	67,655,188,480
[9692]	26/09/25	2,262	2,262	2,229	2,231	-13.0	-0.58	152,200	67,624,878,080
[9692]	26/09/24	2,223	2,255	2,211	2,244	+21.0	+0.94	139,700	68,018,925,568
[9692]	26/09/18	2,240	2,249	2,223	2,223	-13.0	-0.58	93,900	67,382,382,592
[9692]	26/09/17	2,200	2,238	2,196	2,236	+36.0	+1.64	115,400	67,776,434,176
[9692]	26/09/16	2,199	2,217	2,186	2,200	+14.0	+0.64	144,000	66,685,218,816
[9692]	26/09/15	2,228	2,230	2,186	2,186	-15.0	-0.68	159,500	66,260,860,928
[9692]	26/09/14	2,120	2,209	2,110	2,201	+95.0	+4.51	169,100	66,715,533,312
[9692]	26/09/11	2,127	2,151	2,089	2,106	-171.0	-7.51	380,400	64,567,779,328
[9692]	26/09/10	2,274	2,302	2,251	2,277	+1.0	+0.04	173,300	69,810,462,720
[9692]	26/09/09	2,282	2,289	2,249	2,276	-31.0	-1.34	153,700	69,779,800,064
[9692]	26/09/08	2,350	2,353	2,303	2,307	-64.0	-2.70	97,000	70,730,227,712
[9692]	26/09/07	2,416	2,416	2,354	2,371	-36.0	-1.50	91,900	72,692,400,128
[9692]	26/09/04	2,394	2,414	2,381	2,407	+13.0	+0.54	105,400	73,796,124,672
[9692]	26/09/03	2,416	2,435	2,384	2,394	-28.0	-1.16	82,000	73,397,559,296
[9692]	26/09/02	2,491	2,497	2,422	2,422	-119.0	-4.68	100,600	74,256,007,168
[9692]	26/09/01	2,579	2,579	2,526	2,541	-27.0	-1.05	93,200	77,904,429,056
[9692]	26/08/31	2,546	2,574	2,520	2,568	+13.0	+0.51	113,600	78,732,222,464
[9692]	26/08/28	2,490	2,555	2,486	2,555	+67.0	+2.69	116,500	78,333,657,088
[9692]	26/08/27	2,478	2,516	2,473	2,488	-9.0	-0.36	74,000	76,279,504,896
[9692]	26/08/26	2,488	2,519	2,486	2,497	+24.0	+0.97	110,300	76,555,436,032
[9692]	26/08/25	2,495	2,504	2,458	2,473	-17.0	-0.68	110,700	75,819,614,208
[9692]	26/08/24	2,540	2,560	2,478	2,490	+95.0	+3.97	373,200	76,340,822,016
[9692]	26/08/21	2,410	2,414	2,385	2,395	-22.0	-0.91	74,500	73,428,221,952
[9692]	26/08/20	2,363	2,417	2,363	2,417	+70.0	+2.98	133,100	74,102,718,464
[9692]	26/08/19	2,362	2,367	2,338	2,347	-6.0	-0.25	118,700	71,956,586,496
[9692]	26/08/18	2,350	2,376	2,340	2,353	+3.0	+0.13	96,800	72,861,974,528
[9692]	26/08/17	2,350	2,382	2,327	2,350	-60	-2.49	124,500	-
[9692]	26/08/14	2,336	2,427	2,328	2,410	+106	+4.60	205,700	-
[9692]	26/08/13	2,272	2,309	2,271	2,304	+26	+1.14	97,900	-
[9692]	26/08/12	2,279	2,292	2,269	2,278	+7	+0.31	86,900	-
[9692]	26/08/10	2,285	2,285	2,245	2,271	+36	+1.61	84,500	-
[9692]	26/08/07	2,223	2,257	2,221	2,235	+12	+0.54	73,500	-
[9692]	26/08/06	2,221	2,239	2,214	2,223	+2	+0.09	73,500	-
[9692]	26/08/05	2,243	2,250	2,208	2,221	+2	+0.09	96,400	-
[9692]	26/08/04	2,268	2,285	2,217	2,219	-40	-1.77	105,800	-
[9692]	26/08/03	2,245	2,271	2,233	2,259	+20	+0.89	138,100	-
[9692]	26/07/31	2,262	2,271	2,226	2,239	-66	-2.86	91,000	-
[9692]	26/07/30	2,260	2,323	2,238	2,305	-41	-1.75	160,600	-
[9692]	26/07/29	2,316	2,355	2,300	2,346	+62	+2.71	212,700	-
[9692]	26/07/28	2,293	2,302	2,271	2,284	+1	+0.04	127,800	-
[9692]	26/07/27	2,250	2,291	2,240	2,283	+54	+2.42	79,700	-
[9692]	26/07/24	2,198	2,229	2,190	2,229	+12	+0.54	63,600	-
[9692]	26/07/23	2,228	2,232	2,208	2,217	-11	-0.49	111,000	-
[9692]	26/07/22	2,233	2,237	2,195	2,228	-5	-0.22	123,400	-
[9692]	26/07/21	2,199	2,241	2,195	2,233	+55	+2.53	142,100	-
[9692]	26/07/17	2,175	2,217	2,161	2,178	-5	-0.23	144,000	-
[9692]	26/07/16	2,200	2,216	2,183	2,183	-13	-0.59	102,700	-
[9692]	26/07/15	2,173	2,203	2,165	2,196	+23	+1.06	84,100	-
[9692]	26/07/14	2,195	2,203	2,173	2,173	-1	-0.05	93,300	-
[9692]	26/07/13	2,196	2,214	2,166	2,174	-22	-1.00	85,600	-
[9692]	26/07/10	2,157	2,201	2,157	2,196	+39	+1.81	105,600	-
[9692]	26/07/09	2,150	2,171	2,141	2,157	-7	-0.32	75,700	-
[9692]	26/07/08	2,180	2,193	2,156	2,164	-12	-0.55	93,800	-
[9692]	26/07/07	2,189	2,209	2,176	2,176	+2	+0.09	89,900	-
[9692]	26/07/06	2,152	2,178	2,151	2,174	+23	+1.07	81,000	-
[9692]	26/07/03	2,164	2,185	2,141	2,151	+8	+0.37	88,400	-
[9692]	26/07/02	2,135	2,176	2,109	2,143	+37	+1.76	124,500	-
[9692]	26/07/01	2,095	2,120	2,088	2,106	+3	+0.14	110,400	-
[9692]	26/06/30	2,113	2,115	2,086	2,103	+8	+0.38	102,300	-
[9692]	26/06/29	2,099	2,120	2,084	2,095	+36	+1.75	110,400	-
[9692]	26/06/26	2,058	2,078	2,054	2,059	-4	-0.19	85,800	-
[9692]	26/06/25	2,077	2,086	2,045	2,063	-1	-0.05	81,400	-
[9692]	26/06/24	2,056	2,089	2,056	2,064	+11	+0.54	107,400	-
[9692]	26/06/23	2,102	2,105	2,048	2,053	-49	-2.33	113,600	-
[9692]	26/06/22	2,100	2,120	2,075	2,102	+3	+0.14	78,200	-
[9692]	26/06/19	2,077	2,104	2,058	2,099	+43	+2.09	134,400	-
[9692]	26/06/18	2,037	2,080	2,030	2,056	+19	+0.93	79,500	-
[9692]	26/06/17	2,031	2,060	2,022	2,037	+6	+0.30	93,200	-
[9692]	26/06/16	2,061	2,066	2,020	2,031	-49	-2.36	116,100	-
[9692]	26/06/15	2,062	2,104	2,055	2,080	+16	+0.78	120,100	-
[9692]	26/06/12	2,120	2,134	2,026	2,064	+84	+4.24	379,100	-
[9692]	26/06/11	1,964	1,990	1,953	1,980	+2	+0.10	95,900	-
[9692]	26/06/10	2,000	2,009	1,978	1,978	-22	-1.10	105,400	-
[9692]	26/06/09	2,025	2,047	1,994	2,000	-28	-1.38	91,000	-
[9692]	26/06/08	2,032	2,064	2,016	2,028	-42	-2.03	88,400	-
[9692]	26/06/05	2,050	2,081	2,046	2,070	+45	+2.22	72,400	-
[9692]	26/06/04	2,039	2,055	2,013	2,025	-31	-1.51	58,300	-
[9692]	26/06/03	2,098	2,098	2,046	2,056	-34	-1.63	140,300	-
[9692]	26/06/02	2,067	2,090	2,037	2,090	+27	+1.31	141,900	-
[9692]	26/06/01	2,033	2,097	2,015	2,063	+23	+1.13	127,900	-
[9692]	26/05/29	2,009	2,060	2,001	2,040	+39	+1.95	94,900	-
[9692]	26/05/28	2,016	2,016	1,976	2,001	-1	-0.05	101,700	-
[9692]	26/05/27	2,000	2,012	1,984	2,002	+2	+0.10	58,400	-
[9692]	26/05/26	2,010	2,019	1,966	2,000	+9	+0.45	102,600	-
[9692]	26/05/25	2,064	2,065	1,975	1,991	+44	+2.26	210,900	-
[9692]	26/05/22	1,969	1,969	1,921	1,947	0	+0.00	44,200	-
[9692]	26/05/21	1,948	1,969	1,947	1,947	+6.0	+0.31	50,400	-
[9692]	26/05/20	2,030	2,035	1,929	1,941	-68.0	-3.38	104,100	-
[9692]	26/05/19	1,997	2,019	1,982	2,009	+48.0	+2.45	96,800	-
[9692]	26/05/18	1,951	1,972	1,936	1,961	+14.0	+0.72	75,400	-
[9692]	26/05/15	1,930	1,947	1,927	1,947	+27.0	+1.41	62,100	-
[9692]	26/05/14	1,951	1,959	1,905	1,920	-31.0	-1.59	77,700	-
[9692]	26/05/13	1,957	1,971	1,946	1,951	-8.0	-0.41	53,000	-
[9692]	26/05/12	1,975	1,979	1,946	1,959	-16.0	-0.81	48,700	-
[9692]	26/05/11	1,976	1,994	1,967	1,975	+3.0	+0.15	65,800	-
[9692]	26/05/08	1,947	1,990	1,947	1,972	+34.0	+1.75	72,700	-
[9692]	26/05/07	1,953	1,968	1,934	1,938	+9.0	+0.47	130,800	-
[9692]	26/05/01	1,937	1,958	1,895	1,929	-9.0	-0.46	81,200	-
[9692]	26/04/30	1,944	1,962	1,928	1,938	-40.0	-2.02	85,900	-
[9692]	26/04/28	1,951	1,987	1,950	1,978	+23.0	+1.18	70,700	-
[9692]	26/04/27	1,966	1,981	1,955	1,955	-16	-0.81	99,300	-
[9692]	26/04/24	1,977	1,981	1,950	1,971	-8	-0.40	84,000	-
[9692]	26/04/23	2,013	2,018	1,970	1,979	-42	-2.08	96,500	-
[9692]	26/04/22	2,021	2,034	2,018	2,021	0	0.00	57,300	-
[9692]	26/04/21	2,039	2,046	2,021	2,021	-8	-0.39	55,500	-
[9692]	26/04/20	2,060	2,060	2,014	2,029	-15	-0.73	55,200	-
[9692]	26/04/17	2,032	2,066	2,032	2,044	+12	+0.59	55,700	-
[9692]	26/04/16	2,085	2,092	2,030	2,032	-10	-0.49	69,800	-
[9692]	26/04/15	2,052	2,074	2,037	2,042	+16	+0.79	67,700	-
[9692]	26/04/14	2,005	2,028	2,002	2,026	+46	+2.32	78,500	-
[9692]	26/04/13	1,959	1,983	1,950	1,980	+1	+0.05	79,300	-
[9692]	26/04/10	2,003	2,006	1,974	1,979	-30	-1.49	72,300	-
[9692]	26/04/09	2,050	2,050	2,007	2,009	-16	-0.79	53,500	-
[9692]	26/04/08	2,056	2,056	2,025	2,025	+12	+0.60	55,200	-
[9692]	26/04/07	1,993	2,024	1,993	2,013	+20	+1.00	49,800	-
[9692]	26/04/06	1,997	2,000	1,984	1,993	+12	+0.61	40,700	-
[9692]	26/04/03	1,975	1,993	1,959	1,981	+13	+0.66	44,400	-
[9692]	26/04/02	1,993	2,000	1,955	1,968	-25	-1.25	73,500	-
[9692]	26/04/01	1,950	1,993	1,950	1,993	+66	+3.43	98,300	-
[9692]	26/03/31	1,901	1,995	1,901	1,927	+27	+1.42	129,800	-
[9692]	26/03/30	1,883	1,927	1,864	1,900	-54	-2.76	150,100	-
[9692]	26/03/27	1,931	1,960	1,931	1,954	+23	+1.19	134,100	-
[9692]	26/03/26	1,940	1,944	1,912	1,931	-26	-1.33	84,100	-
[9692]	26/03/25	1,941	1,961	1,933	1,957	+19	+0.98	107,900	-
[9692]	26/03/24	1,922	1,944	1,914	1,938	+70	+3.75	123,300	-
[9692]	26/03/23	1,930	1,930	1,868	1,868	-97	-4.94	208,500	-
[9692]	26/03/19	1,980	1,992	1,965	1,965	-39	-1.95	152,600	-
[9692]	26/03/18	1,990	2,007	1,987	2,004	+1	+0.05	161,200	-
[9692]	26/03/17	2,010	2,020	1,994	2,003	-17	-0.84	154,500	-
[9692]	26/03/16	2,013	2,053	2,006	2,020	+17	+0.85	157,100	-
[9692]	26/03/13	2,089	2,093	1,965	2,003	-73	-3.52	385,800	-
[9692]	26/03/12	2,066	2,088	2,052	2,076	-29	-1.38	184,700	-
[9692]	26/03/11	2,079	2,152	2,071	2,105	+42	+2.04	238,900	-
[9692]	26/03/10	2,039	2,078	2,015	2,063	+64	+3.20	150,300	-
[9692]	26/03/09	1,936	2,024	1,917	1,999	+33	+1.68	315,300	-
[9692]	26/03/06	1,931	1,979	1,921	1,966	+35	+1.81	88,200	-
[9692]	26/03/05	1,937	1,954	1,920	1,931	+42	+2.22	85,800	-
[9692]	26/03/04	1,906	1,914	1,865	1,889	-28	-1.46	169,100	-
[9692]	26/03/03	1,950	1,951	1,908	1,917	-48	-2.44	136,400	-
[9692]	26/03/02	1,950	1,988	1,932	1,965	-32	-1.60	172,000	-
[9692]	26/02/27	1,995	2,015	1,975	1,997	+18	+0.91	187,600	-
[9692]	26/02/26	1,941	1,979	1,930	1,979	+58	+3.02	167,300	-
[9692]	26/02/25	1,910	1,930	1,897	1,921	+20	+1.05	146,800	-
[9692]	26/02/24	1,929	1,938	1,883	1,901	-55	-2.81	166,900	-
[9692]	26/02/20	2,004	2,008	1,956	1,956	-79	-3.88	146,900	-
[9692]	26/02/19	2,032	2,040	2,003	2,035	+5	+0.25	130,700	-
[9692]	26/02/18	1,995	2,040	1,994	2,030	+35	+1.75	156,600	-
[9692]	26/02/17	1,978	2,000	1,959	1,995	+5	+0.25	149,200	-
[9692]	26/02/16	1,965	1,994	1,956	1,990	+15	+0.76	161,200	-
[9692]	26/02/13	2,018	2,034	1,962	1,975	-47	-2.32	208,800	-
[9692]	26/02/12	2,052	2,055	2,007	2,022	-55	-2.65	202,500	-
[9692]	26/02/10	2,025	2,079	2,019	2,077	+76	+3.80	325,200	-
[9692]	26/02/09	2,049	2,050	1,995	2,001	+1	+0.05	188,300	-
[9692]	26/02/06	2,040	2,042	1,986	2,000	-64	-3.10	212,500	-
[9692]	26/02/05	2,079	2,086	2,054	2,064	-3	-0.15	202,700	-
[9692]	26/02/04	2,126	2,159	2,058	2,067	-86	-3.99	201,500	-
[9692]	26/02/03	2,171	2,194	2,141	2,153	-17	-0.78	152,200	-
[9692]	26/02/02	2,202	2,212	2,160	2,170	-32	-1.45	124,500	-
[9692]	26/01/30	2,216	2,219	2,186	2,202	-15	-0.68	97,100	-
[9692]	26/01/29	2,251	2,251	2,176	2,217	-67	-2.93	158,900	-
[9692]	26/01/28	2,270	2,306	2,267	2,284	-3	-0.13	231,000	-
[9692]	26/01/27	2,301	2,320	2,286	2,287	-13	-0.57	116,200	-
[9692]	26/01/26	2,335	2,339	2,300	2,300	-61	-2.58	128,100	-
[9692]	26/01/23	2,362	2,385	2,357	2,361	+3	+0.13	83,400	-
[9692]	26/01/22	2,341	2,371	2,331	2,358	+1	+0.04	87,100	-
[9692]	26/01/21	2,379	2,386	2,331	2,357	-49	-2.04	82,800	-
[9692]	26/01/20	2,424	2,445	2,405	2,406	-24	-0.99	67,700	-
[9692]	26/01/19	2,459	2,467	2,430	2,430	-30	-1.22	43,900	-
[9692]	26/01/16	2,418	2,460	2,415	2,460	+24	+0.99	74,000	-
[9692]	26/01/15	2,420	2,438	2,414	2,436	+2	+0.08	56,800	-
[9692]	26/01/14	2,420	2,447	2,412	2,434	+12	+0.50	83,100	-
[9692]	26/01/13	2,429	2,436	2,386	2,422	+38	+1.59	94,000	-
[9692]	26/01/09	2,420	2,434	2,378	2,384	-36	-1.49	104,200	-
[9692]	26/01/08	2,414	2,433	2,409	2,420	-3	-0.12	62,600	-
[9692]	26/01/07	2,420	2,446	2,414	2,423	+6	+0.25	72,100	-
[9692]	26/01/06	2,421	2,442	2,417	2,417	-4	-0.17	61,700	-
[9692]	26/01/05	2,439	2,448	2,421	2,421	-21	-0.86	48,100	-
[9692]	25/12/30	2,456	2,461	2,429	2,442	-14	-0.57	29,400	-
[9692]	25/12/29	2,445	2,456	2,417	2,456	+11	+0.45	73,500	-
[9692]	25/12/26	2,439	2,449	2,427	2,445	+16	+0.66	59,800	-
[9692]	25/12/25	2,452	2,458	2,426	2,429	-6	-0.25	51,900	-
[9692]	25/12/24	2,497	2,499	2,414	2,435	-59	-2.37	70,000	-
[9692]	25/12/23	2,476	2,499	2,460	2,494	+22	+0.89	64,400	-
[9692]	25/12/22	2,450	2,483	2,440	2,472	+49	+2.02	72,300	-
[9692]	25/12/19	2,412	2,440	2,404	2,423	+26	+1.08	80,400	-
[9692]	25/12/18	2,427	2,429	2,397	2,397	-20	-0.83	89,700	-
[9692]	25/12/17	2,426	2,428	2,406	2,417	+13	+0.54	83,400	-
[9692]	25/12/16	2,414	2,428	2,399	2,404	-11	-0.46	78,600	-
[9692]	25/12/15	2,377	2,421	2,363	2,415	+67	+2.85	74,400	-
[9692]	25/12/12	2,345	2,373	2,330	2,348	+43	+1.87	108,000	-
[9692]	25/12/11	2,222	2,319	2,222	2,305	+46	+2.04	120,800	-
[9692]	25/12/10	2,178	2,264	2,135	2,259	-37	-1.61	242,300	-
[9692]	25/12/09	2,270	2,309	2,257	2,296	+51	+2.27	116,500	-
[9692]	25/12/08	2,243	2,263	2,242	2,245	+19	+0.85	62,200	-
[9692]	25/12/05	2,225	2,243	2,200	2,226	-38	-1.68	79,300	-
[9692]	25/12/04	2,275	2,298	2,244	2,264	-11	-0.48	79,900	-
[9692]	25/12/03	2,298	2,298	2,259	2,275	-11	-0.48	56,400	-
[9692]	25/12/02	2,285	2,320	2,274	2,286	-15	-0.65	59,800	-
[9692]	25/12/01	2,271	2,304	2,257	2,301	+43	+1.90	65,900	-
[9692]	25/11/28	2,238	2,267	2,223	2,258	+3	+0.13	38,900	-
[9692]	25/11/27	2,252	2,267	2,244	2,255	+19	+0.85	36,600	-
[9692]	25/11/26	2,200	2,245	2,200	2,236	+44	+2.01	46,600	-
[9692]	25/11/25	2,222	2,225	2,191	2,192	-28	-1.26	46,200	-
[9692]	25/11/21	2,188	2,220	2,182	2,220	+32	+1.46	67,500	-
[9692]	25/11/20	2,160	2,198	2,148	2,188	+57	+2.67	52,900	-
[9692]	25/11/19	2,150	2,158	2,123	2,131	-29	-1.34	36,700	-
[9692]	25/11/18	2,169	2,179	2,147	2,160	-9	-0.41	60,000	-
[9692]	25/11/17	2,188	2,205	2,146	2,169	-26	-1.18	45,400	-
[9692]	25/11/14	2,178	2,217	2,174	2,195	0	0.00	46,300	-
[9692]	25/11/13	2,200	2,223	2,195	2,195	-8	-0.36	33,900	-
[9692]	25/11/12	2,198	2,222	2,191	2,203	+22	+1.01	47,800	-
[9692]	25/11/11	2,180	2,199	2,168	2,181	+13	+0.60	46,200	-
[9692]	25/11/10	2,195	2,203	2,168	2,168	+3	+0.14	42,500	-
[9692]	25/11/07	2,146	2,165	2,144	2,165	+18	+0.84	30,600	-
[9692]	25/11/06	2,150	2,167	2,121	2,147	+5	+0.23	52,300	-
[9692]	25/11/05	2,146	2,152	2,091	2,142	-15	-0.70	74,900	-
[9692]	25/11/04	2,150	2,168	2,135	2,157	-6	-0.28	115,000	-
[9692]	25/10/31	2,190	2,194	2,145	2,163	-11	-0.51	47,100	-
[9692]	25/10/30	2,170	2,186	2,162	2,174	+6	+0.28	63,300	-
[9692]	25/10/29	2,235	2,240	2,162	2,168	-72	-3.21	51,000	-
[9692]	25/10/28	2,293	2,300	2,235	2,240	-76	-3.28	56,100	-
[9692]	25/10/27	2,306	2,336	2,301	2,316	+21	+0.92	47,300	-
[9692]	25/10/24	2,292	2,319	2,274	2,295	+9	+0.39	55,800	-
[9692]	25/10/23	2,278	2,301	2,266	2,286	-15	-0.65	37,500	-
[9692]	25/10/22	2,286	2,309	2,283	2,301	+27	+1.19	44,500	-
[9692]	25/10/21	2,295	2,313	2,274	2,274	-19	-0.83	57,400	-
[9692]	25/10/20	2,261	2,296	2,253	2,293	+53	+2.37	43,500	-
[9692]	25/10/17	2,230	2,245	2,211	2,240	-14	-0.62	37,200	-
[9692]	25/10/16	2,281	2,306	2,241	2,254	-16	-0.70	43,300	-
[9692]	25/10/15	2,249	2,279	2,249	2,270	+21	+0.93	31,200	-
[9692]	25/10/14	2,276	2,281	2,227	2,249	-34	-1.49	64,000	-
[9692]	25/10/10	2,344	2,360	2,283	2,283	-79	-3.34	67,000	-
[9692]	25/10/09	2,331	2,362	2,323	2,362	+31	+1.33	53,400	-
[9692]	25/10/08	2,334	2,365	2,331	2,331	-3	-0.13	46,800	-
[9692]	25/10/07	2,340	2,341	2,317	2,334	-6	-0.26	40,500	-
[9692]	25/10/06	2,341	2,357	2,310	2,340	+66	+2.90	66,800	-
[9692]	25/10/03	2,222	2,274	2,220	2,274	+47	+2.11	44,200	-
[9692]	25/10/02	2,281	2,292	2,227	2,227	-54	-2.37	71,200	-
[9692]	25/10/01	2,387	2,387	2,281	2,281	-107	-4.48	79,500	-
[9692]	25/09/30	2,415	2,420	2,381	2,388	-27	-1.12	65,600	-
[9692]	25/09/29	2,437	2,438	2,401	2,415	-17	-0.70	55,100	-
[9692]	25/09/26	2,390	2,432	2,380	2,432	+40	+1.67	88,700	-
[9692]	25/09/25	2,352	2,392	2,343	2,392	+27	+1.14	83,500	-
[9692]	25/09/24	2,344	2,405	2,335	2,365	+23	+0.98	90,400	-
[9692]	25/09/22	2,380	2,380	2,338	2,342	-38	-1.60	104,700	-
[9692]	25/09/19	2,375	2,415	2,357	2,380	+5	+0.21	121,000	-
[9692]	25/09/18	2,363	2,383	2,333	2,375	+14	+0.59	71,300	-
[9692]	25/09/17	2,404	2,404	2,341	2,361	-77	-3.16	61,600	-
[9692]	25/09/16	2,447	2,455	2,401	2,438	+6	+0.25	112,400	-
[9692]	25/09/12	2,448	2,476	2,384	2,432	+101	+4.33	287,700	-
[9692]	25/09/11	2,305	2,339	2,297	2,331	+23	+1.00	51,600	-
[9692]	25/09/10	2,322	2,341	2,301	2,308	-10	-0.43	67,000	-
[9692]	25/09/09	2,312	2,333	2,298	2,318	0	0.00	46,100	-
[9692]	25/09/08	2,302	2,329	2,294	2,318	+35	+1.53	50,000	-
[9692]	25/09/05	2,262	2,290	2,232	2,283	+31	+1.38	50,400	-