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
[9702]	26/10/29	2,457	2,512	2,439	2,512	+41.0	+1.66	134,900	28,833,609,728
[9702]	26/10/28	2,523	2,526	2,436	2,471	-28.0	-1.12	44,600	28,362,997,760
[9702]	26/10/27	2,503	2,524	2,485	2,499	-12.0	-0.48	25,000	28,684,392,448
[9702]	26/10/26	2,512	2,524	2,496	2,511	-1.0	-0.04	20,500	28,822,132,736
[9702]	26/10/23	2,516	2,516	2,471	2,512	+5.0	+0.20	33,800	28,833,609,728
[9702]	26/10/22	2,490	2,527	2,490	2,507	+35.0	+1.42	20,300	28,776,218,624
[9702]	26/10/21	2,447	2,482	2,436	2,472	+27.0	+1.10	15,800	28,374,476,800
[9702]	26/10/20	2,473	2,473	2,436	2,445	-13.0	-0.53	20,300	28,064,561,152
[9702]	26/10/19	2,457	2,504	2,447	2,458	-29.0	-1.17	16,300	28,213,778,432
[9702]	26/10/16	2,446	2,507	2,446	2,487	+43.0	+1.76	20,500	28,546,652,160
[9702]	26/10/15	2,401	2,461	2,394	2,444	+26.0	+1.08	21,000	28,053,082,112
[9702]	26/10/14	2,423	2,438	2,406	2,418	-15.0	-0.62	19,800	27,754,645,504
[9702]	26/10/13	2,461	2,478	2,433	2,433	-28.0	-1.14	16,700	27,926,820,864
[9702]	26/10/09	2,384	2,469	2,384	2,461	+58.0	+2.41	25,700	28,248,213,504
[9702]	26/10/08	2,382	2,434	2,368	2,403	-2.0	-0.08	25,000	27,582,470,144
[9702]	26/10/07	2,381	2,422	2,378	2,405	-7.0	-0.29	16,100	27,605,426,176
[9702]	26/10/06	2,459	2,478	2,410	2,412	-23.0	-0.94	15,800	27,685,775,360
[9702]	26/10/05	2,439	2,448	2,396	2,435	-14.0	-0.57	25,600	27,949,776,896
[9702]	26/10/02	2,471	2,489	2,435	2,449	-49.0	-1.96	26,600	28,110,475,264
[9702]	26/10/01	2,471	2,509	2,468	2,498	-2.0	-0.08	18,600	28,672,913,408
[9702]	26/09/30	2,478	2,515	2,468	2,500	-8.0	-0.32	32,200	28,695,869,440
[9702]	26/09/29	2,488	2,522	2,467	2,508	+23.0	+0.93	37,300	28,787,697,664
[9702]	26/09/28	2,456	2,486	2,435	2,485	+38.0	+1.55	134,600	28,523,694,080
[9702]	26/09/25	2,470	2,470	2,423	2,447	-6.0	-0.24	33,700	28,087,517,184
[9702]	26/09/24	2,418	2,469	2,418	2,453	+21.0	+0.86	20,800	28,156,387,328
[9702]	26/09/18	2,435	2,450	2,407	2,432	-24.0	-0.98	19,200	27,915,341,824
[9702]	26/09/17	2,475	2,485	2,426	2,456	-22.0	-0.89	29,500	28,190,822,400
[9702]	26/09/16	2,460	2,478	2,456	2,478	+33.0	+1.35	12,800	28,443,346,944
[9702]	26/09/15	2,401	2,457	2,401	2,445	+23.0	+0.95	13,200	28,064,561,152
[9702]	26/09/14	2,347	2,423	2,347	2,422	+56.0	+2.37	14,400	27,800,559,616
[9702]	26/09/11	2,355	2,383	2,342	2,366	-19.0	-0.80	16,200	27,157,772,288
[9702]	26/09/10	2,332	2,385	2,321	2,385	+47.0	+2.01	14,600	27,375,859,712
[9702]	26/09/09	2,321	2,350	2,316	2,338	-9.0	-0.38	21,400	26,836,377,600
[9702]	26/09/08	2,340	2,359	2,328	2,347	-16.0	-0.68	15,100	26,939,682,816
[9702]	26/09/07	2,354	2,363	2,329	2,363	-9.0	-0.38	24,500	27,123,337,216
[9702]	26/09/04	2,346	2,383	2,325	2,372	+15.0	+0.64	15,300	27,226,642,432
[9702]	26/09/03	2,366	2,379	2,348	2,357	-16.0	-0.67	14,100	27,054,467,072
[9702]	26/09/02	2,404	2,404	2,367	2,373	-57.0	-2.35	22,100	27,238,119,424
[9702]	26/09/01	2,453	2,485	2,430	2,430	-41.0	-1.66	22,400	27,892,385,792
[9702]	26/08/31	2,463	2,487	2,456	2,471	-15.0	-0.60	12,400	28,362,997,760
[9702]	26/08/28	2,428	2,500	2,428	2,486	+46.0	+1.89	22,400	28,535,173,120
[9702]	26/08/27	2,418	2,467	2,418	2,440	+6.0	+0.25	17,000	28,007,170,048
[9702]	26/08/26	2,402	2,454	2,402	2,434	+23.0	+0.95	22,100	27,938,299,904
[9702]	26/08/25	2,485	2,488	2,411	2,411	-73.0	-2.94	21,400	27,674,296,320
[9702]	26/08/24	2,504	2,538	2,463	2,484	+4.0	+0.16	27,100	28,512,217,088
[9702]	26/08/21	2,479	2,505	2,465	2,480	-15.0	-0.60	35,300	28,466,302,976
[9702]	26/08/20	2,429	2,496	2,411	2,495	+54.0	+2.21	26,200	28,638,478,336
[9702]	26/08/19	2,526	2,526	2,407	2,441	-85.0	-3.37	34,300	28,018,647,040
[9702]	26/08/18	2,520	2,535	2,438	2,526	+18.0	+0.72	48,200	28,994,306,048
[9702]	26/08/17	2,556	2,556	2,488	2,508	-60	-2.34	34,000	-
[9702]	26/08/14	2,451	2,586	2,450	2,568	+105	+4.26	41,700	-
[9702]	26/08/13	2,435	2,484	2,405	2,463	+28	+1.15	44,400	-
[9702]	26/08/12	2,451	2,454	2,386	2,435	-30	-1.22	45,800	-
[9702]	26/08/10	2,400	2,495	2,380	2,465	+86	+3.61	25,000	-
[9702]	26/08/07	2,364	2,398	2,364	2,379	-4	-0.17	22,600	-
[9702]	26/08/06	2,344	2,403	2,316	2,383	+20	+0.85	30,900	-
[9702]	26/08/05	2,379	2,429	2,356	2,363	+5	+0.21	32,900	-
[9702]	26/08/04	2,358	2,366	2,345	2,358	+14	+0.60	36,800	-
[9702]	26/08/03	2,324	2,364	2,284	2,344	-18	-0.76	56,600	-
[9702]	26/07/31	2,397	2,401	2,359	2,362	-4	-0.17	63,200	-
[9702]	26/07/30	2,356	2,375	2,306	2,366	-10	-0.42	78,700	-
[9702]	26/07/29	2,323	2,376	2,286	2,376	+47	+2.02	32,700	-
[9702]	26/07/28	2,298	2,349	2,248	2,329	-13	-0.56	32,900	-
[9702]	26/07/27	2,280	2,351	2,280	2,342	+65	+2.85	29,000	-
[9702]	26/07/24	2,222	2,288	2,197	2,277	+35	+1.56	42,600	-
[9702]	26/07/23	2,169	2,260	2,156	2,242	+55	+2.51	40,600	-
[9702]	26/07/22	2,180	2,194	2,156	2,187	+7	+0.32	18,100	-
[9702]	26/07/21	2,187	2,202	2,164	2,180	-7	-0.32	33,100	-
[9702]	26/07/17	2,218	2,227	2,162	2,187	-31	-1.40	36,500	-
[9702]	26/07/16	2,222	2,228	2,208	2,218	-21	-0.94	14,100	-
[9702]	26/07/15	2,245	2,246	2,203	2,239	+7	+0.31	24,600	-
[9702]	26/07/14	2,223	2,236	2,208	2,232	+19	+0.86	14,000	-
[9702]	26/07/13	2,236	2,260	2,201	2,213	-23	-1.03	22,600	-
[9702]	26/07/10	2,233	2,247	2,225	2,236	0	0.00	14,900	-
[9702]	26/07/09	2,230	2,240	2,217	2,236	+13	+0.58	12,700	-
[9702]	26/07/08	2,216	2,243	2,216	2,223	-6	-0.27	21,800	-
[9702]	26/07/07	2,240	2,261	2,229	2,229	-1	-0.04	9,500	-
[9702]	26/07/06	2,300	2,300	2,222	2,230	-70	-3.04	23,800	-
[9702]	26/07/03	2,295	2,320	2,286	2,300	-1	-0.04	9,400	-
[9702]	26/07/02	2,321	2,350	2,298	2,301	+16	+0.70	24,800	-
[9702]	26/07/01	2,301	2,312	2,192	2,285	0	0.00	60,300	-
[9702]	26/06/30	2,303	2,326	2,285	2,285	-18	-0.78	17,500	-
[9702]	26/06/29	2,296	2,348	2,296	2,303	+8	+0.35	23,800	-
[9702]	26/06/26	2,290	2,317	2,281	2,295	+5	+0.22	22,800	-
[9702]	26/06/25	2,286	2,330	2,286	2,290	0	0.00	18,900	-
[9702]	26/06/24	2,218	2,310	2,218	2,290	+59	+2.64	35,300	-
[9702]	26/06/23	2,273	2,301	2,185	2,231	-92	-3.96	50,000	-
[9702]	26/06/22	2,344	2,353	2,292	2,323	-21	-0.90	33,700	-
[9702]	26/06/19	2,338	2,357	2,318	2,344	-6	-0.26	23,900	-
[9702]	26/06/18	2,354	2,381	2,350	2,350	+3	+0.13	14,700	-
[9702]	26/06/17	2,330	2,370	2,330	2,347	+13	+0.56	18,200	-
[9702]	26/06/16	2,334	2,347	2,310	2,334	-1	-0.04	21,100	-
[9702]	26/06/15	2,311	2,348	2,311	2,335	+18	+0.78	15,800	-
[9702]	26/06/12	2,350	2,370	2,301	2,317	-21	-0.90	28,500	-
[9702]	26/06/11	2,307	2,338	2,279	2,338	+25	+1.08	25,800	-
[9702]	26/06/10	2,323	2,356	2,300	2,313	-16	-0.69	25,000	-
[9702]	26/06/09	2,387	2,387	2,320	2,329	-14	-0.60	20,100	-
[9702]	26/06/08	2,326	2,394	2,326	2,343	-24	-1.01	38,800	-
[9702]	26/06/05	2,347	2,380	2,333	2,367	+20	+0.85	15,900	-
[9702]	26/06/04	2,307	2,365	2,307	2,347	+23	+0.99	22,000	-
[9702]	26/06/03	2,316	2,339	2,300	2,324	-10	-0.43	19,800	-
[9702]	26/06/02	2,359	2,359	2,297	2,334	-23	-0.98	24,700	-
[9702]	26/06/01	2,300	2,401	2,295	2,357	+57	+2.48	54,500	-
[9702]	26/05/29	2,324	2,359	2,300	2,300	-23	-0.99	21,000	-
[9702]	26/05/28	2,265	2,335	2,251	2,323	+29	+1.26	29,300	-
[9702]	26/05/27	2,274	2,302	2,247	2,294	-8	-0.35	82,800	-
[9702]	26/05/26	2,309	2,316	2,297	2,302	+7	+0.31	17,400	-
[9702]	26/05/25	2,296	2,325	2,295	2,295	-1	-0.04	25,500	-
[9702]	26/05/22	2,286	2,311	2,281	2,296	+10.0	+0.44	24,500	-
[9702]	26/05/21	2,252	2,297	2,221	2,286	+15.0	+0.66	66,200	-
[9702]	26/05/20	2,297	2,298	2,203	2,271	-26.0	-1.13	83,900	-
[9702]	26/05/19	2,296	2,326	2,247	2,297	+13.0	+0.57	87,700	-
[9702]	26/05/18	2,299	2,342	2,281	2,284	+10.0	+0.44	62,900	-
[9702]	26/05/15	2,286	2,286	2,244	2,274	+29.0	+1.29	56,300	-
[9702]	26/05/14	2,261	2,261	2,227	2,245	+5.0	+0.22	25,100	-
[9702]	26/05/13	2,200	2,258	2,150	2,240	+14.0	+0.63	96,500	-
[9702]	26/05/12	2,236	2,243	2,225	2,226	-10.0	-0.45	34,000	-
[9702]	26/05/11	2,196	2,296	2,196	2,236	+53.0	+2.43	48,600	-
[9702]	26/05/08	2,161	2,224	2,154	2,183	-28.0	-1.27	56,600	-
[9702]	26/05/07	2,159	2,237	2,144	2,211	+73.0	+3.41	93,300	-
[9702]	26/05/01	2,148	2,148	2,092	2,138	-10.0	-0.47	42,100	-
[9702]	26/04/30	2,161	2,165	2,086	2,148	-14.0	-0.65	66,700	-
[9702]	26/04/28	2,073	2,162	2,065	2,162	+89.0	+4.29	49,500	-
[9702]	26/04/27	2,095	2,114	2,073	2,073	-14	-0.67	34,900	-
[9702]	26/04/24	2,035	2,101	1,996	2,087	+52	+2.56	103,000	-
[9702]	26/04/23	2,061	2,092	2,029	2,035	-35	-1.69	58,700	-
[9702]	26/04/22	2,060	2,083	2,046	2,070	+10	+0.49	28,800	-
[9702]	26/04/21	2,113	2,126	2,043	2,060	-14	-0.68	123,500	-
[9702]	26/04/20	2,086	2,102	2,062	2,074	-19	-0.91	29,100	-
[9702]	26/04/17	2,080	2,129	2,080	2,093	+5	+0.24	13,800	-
[9702]	26/04/16	2,079	2,140	2,079	2,088	+9	+0.43	27,100	-
[9702]	26/04/15	2,067	2,092	2,067	2,079	+25	+1.22	36,700	-
[9702]	26/04/14	2,039	2,070	2,039	2,054	+28	+1.38	31,100	-
[9702]	26/04/13	2,019	2,040	1,997	2,026	-14	-0.69	35,800	-
[9702]	26/04/10	2,024	2,040	2,019	2,040	+16	+0.79	47,900	-
[9702]	26/04/09	2,030	2,044	2,007	2,024	-8	-0.39	20,900	-
[9702]	26/04/08	2,036	2,043	2,016	2,032	+36	+1.80	24,600	-
[9702]	26/04/07	2,000	2,013	1,993	1,996	-3	-0.15	66,300	-
[9702]	26/04/06	1,986	2,014	1,971	1,999	+8	+0.40	47,800	-
[9702]	26/04/03	1,984	2,030	1,984	1,991	+11	+0.56	21,800	-
[9702]	26/04/02	1,990	2,010	1,966	1,980	-11	-0.55	45,200	-
[9702]	26/04/01	2,042	2,042	1,989	1,991	+5	+0.25	25,900	-
[9702]	26/03/31	1,980	2,004	1,951	1,986	0	0.00	56,700	-
[9702]	26/03/30	1,998	2,006	1,965	1,986	-71	-3.45	65,000	-
[9702]	26/03/27	2,054	2,070	2,036	2,057	+1	+0.05	25,300	-
[9702]	26/03/26	2,072	2,080	2,031	2,056	-16	-0.77	23,300	-
[9702]	26/03/25	2,039	2,085	2,039	2,072	+36	+1.77	26,300	-
[9702]	26/03/24	1,988	2,042	1,988	2,036	+74	+3.77	73,300	-
[9702]	26/03/23	1,963	2,005	1,934	1,962	-34	-1.70	128,200	-
[9702]	26/03/19	2,018	2,035	1,996	1,996	-44	-2.16	36,500	-
[9702]	26/03/18	2,000	2,040	2,000	2,040	+46	+2.31	42,200	-
[9702]	26/03/17	2,012	2,047	1,983	1,994	-25	-1.24	50,800	-
[9702]	26/03/16	2,004	2,040	1,997	2,019	+1	+0.05	40,600	-
[9702]	26/03/13	2,050	2,077	2,018	2,018	-51	-2.46	61,200	-
[9702]	26/03/12	2,128	2,149	2,065	2,069	-62	-2.91	69,600	-
[9702]	26/03/11	2,150	2,152	2,107	2,131	+3	+0.14	82,500	-
[9702]	26/03/10	2,061	2,150	2,050	2,128	+98	+4.83	68,500	-
[9702]	26/03/09	1,964	2,033	1,964	2,030	+24	+1.20	65,700	-
[9702]	26/03/06	2,003	2,034	2,003	2,006	-26	-1.28	23,600	-
[9702]	26/03/05	1,978	2,039	1,956	2,032	+77	+3.94	30,100	-
[9702]	26/03/04	1,923	2,003	1,897	1,955	0	0.00	169,900	-
[9702]	26/03/03	1,988	2,007	1,955	1,955	-49	-2.45	104,000	-
[9702]	26/03/02	1,961	2,007	1,961	2,004	+5	+0.25	62,700	-
[9702]	26/02/27	1,956	2,007	1,945	1,999	+52	+2.67	98,700	-
[9702]	26/02/26	1,944	1,963	1,927	1,947	+13	+0.67	35,900	-
[9702]	26/02/25	1,876	1,938	1,868	1,934	+58	+3.09	53,200	-
[9702]	26/02/24	1,860	1,878	1,847	1,876	+22	+1.19	42,800	-
[9702]	26/02/20	1,832	1,860	1,831	1,854	-3	-0.16	34,400	-
[9702]	26/02/19	1,816	1,857	1,802	1,857	+39	+2.15	23,400	-
[9702]	26/02/18	1,837	1,848	1,812	1,818	-19	-1.03	19,500	-
[9702]	26/02/17	1,828	1,846	1,813	1,837	+9	+0.49	35,200	-
[9702]	26/02/16	1,790	1,903	1,775	1,828	+13	+0.72	105,100	-
[9702]	26/02/13	1,841	1,847	1,791	1,815	-29	-1.57	40,600	-
[9702]	26/02/12	1,820	1,853	1,820	1,844	+22	+1.21	33,100	-
[9702]	26/02/10	1,795	1,822	1,792	1,822	+47	+2.65	25,300	-
[9702]	26/02/09	1,804	1,804	1,763	1,775	+6	+0.34	27,500	-
[9702]	26/02/06	1,756	1,792	1,746	1,769	-27	-1.50	63,600	-
[9702]	26/02/05	1,776	1,798	1,774	1,796	+25	+1.41	34,800	-
[9702]	26/02/04	1,779	1,795	1,763	1,771	-8	-0.45	47,200	-
[9702]	26/02/03	1,788	1,801	1,773	1,779	+3	+0.17	36,000	-
[9702]	26/02/02	1,806	1,806	1,768	1,776	-38	-2.09	30,300	-
[9702]	26/01/30	1,759	1,824	1,759	1,814	+44	+2.49	53,900	-
[9702]	26/01/29	1,751	1,779	1,728	1,770	+16	+0.91	37,300	-
[9702]	26/01/28	1,770	1,781	1,754	1,754	-28	-1.57	37,300	-
[9702]	26/01/27	1,790	1,800	1,778	1,782	-23	-1.27	19,600	-
[9702]	26/01/26	1,808	1,811	1,796	1,805	-5	-0.28	24,700	-
[9702]	26/01/23	1,811	1,825	1,808	1,810	-1	-0.06	30,400	-
[9702]	26/01/22	1,798	1,811	1,791	1,811	+12	+0.67	26,100	-
[9702]	26/01/21	1,798	1,819	1,790	1,799	+1	+0.06	39,000	-
[9702]	26/01/20	1,779	1,814	1,760	1,798	+15	+0.84	45,500	-
[9702]	26/01/19	1,808	1,808	1,783	1,783	-28	-1.55	21,900	-
[9702]	26/01/16	1,767	1,811	1,767	1,811	+37	+2.09	29,900	-
[9702]	26/01/15	1,760	1,777	1,759	1,774	+15	+0.85	15,300	-
[9702]	26/01/14	1,765	1,788	1,758	1,759	-6	-0.34	22,800	-
[9702]	26/01/13	1,780	1,780	1,757	1,765	-7	-0.40	25,200	-
[9702]	26/01/09	1,750	1,772	1,750	1,772	+21	+1.20	14,900	-
[9702]	26/01/08	1,750	1,775	1,750	1,751	+1	+0.06	29,100	-
[9702]	26/01/07	1,743	1,777	1,740	1,750	-13	-0.74	23,700	-
[9702]	26/01/06	1,747	1,764	1,741	1,763	+36	+2.08	12,200	-
[9702]	26/01/05	1,733	1,765	1,725	1,727	-6	-0.35	17,000	-
[9702]	25/12/30	1,751	1,757	1,730	1,733	-18	-1.03	17,900	-
[9702]	25/12/29	1,733	1,766	1,725	1,751	-21	-1.19	32,500	-
[9702]	25/12/26	1,780	1,781	1,760	1,772	-8	-0.45	62,200	-
[9702]	25/12/25	1,795	1,798	1,766	1,780	-13	-0.73	90,700	-
[9702]	25/12/24	1,806	1,820	1,782	1,793	-39	-2.13	39,100	-
[9702]	25/12/23	1,787	1,838	1,774	1,832	+132	+7.76	108,000	-
[9702]	25/12/22	1,707	1,720	1,700	1,700	-4	-0.23	11,700	-
[9702]	25/12/19	1,700	1,705	1,691	1,704	-1	-0.06	13,200	-
[9702]	25/12/18	1,693	1,712	1,693	1,705	0	0.00	13,300	-
[9702]	25/12/17	1,707	1,710	1,685	1,705	+8	+0.47	20,900	-
[9702]	25/12/16	1,700	1,704	1,680	1,697	-7	-0.41	33,300	-
[9702]	25/12/15	1,683	1,704	1,676	1,704	+29	+1.73	14,800	-
[9702]	25/12/12	1,663	1,684	1,657	1,675	+32	+1.95	48,600	-
[9702]	25/12/11	1,700	1,700	1,643	1,643	-48	-2.84	14,300	-
[9702]	25/12/10	1,683	1,700	1,683	1,691	+1	+0.06	7,500	-
[9702]	25/12/09	1,684	1,700	1,670	1,690	-3	-0.18	21,200	-
[9702]	25/12/08	1,702	1,703	1,684	1,693	+5	+0.30	17,800	-
[9702]	25/12/05	1,696	1,704	1,680	1,688	-8	-0.47	44,200	-
[9702]	25/12/04	1,681	1,702	1,680	1,696	+22	+1.31	18,400	-
[9702]	25/12/03	1,670	1,690	1,665	1,674	-4	-0.24	28,500	-
[9702]	25/12/02	1,672	1,688	1,672	1,678	+6	+0.36	22,400	-
[9702]	25/12/01	1,690	1,699	1,670	1,672	-25	-1.47	27,100	-
[9702]	25/11/28	1,705	1,709	1,697	1,697	-8	-0.47	13,500	-
[9702]	25/11/27	1,689	1,712	1,689	1,705	+5	+0.29	13,400	-
[9702]	25/11/26	1,703	1,708	1,692	1,700	-9	-0.53	32,600	-
[9702]	25/11/25	1,721	1,742	1,707	1,709	-12	-0.70	35,500	-
[9702]	25/11/21	1,699	1,721	1,693	1,721	+21	+1.24	18,200	-
[9702]	25/11/20	1,713	1,713	1,699	1,700	+3	+0.18	12,500	-
[9702]	25/11/19	1,700	1,711	1,697	1,697	-3	-0.18	22,700	-
[9702]	25/11/18	1,687	1,727	1,666	1,700	+22	+1.31	59,700	-
[9702]	25/11/17	1,695	1,704	1,668	1,678	-7	-0.42	28,100	-
[9702]	25/11/14	1,704	1,707	1,680	1,685	-19	-1.12	44,800	-
[9702]	25/11/13	1,694	1,712	1,694	1,704	+8	+0.47	18,700	-
[9702]	25/11/12	1,670	1,715	1,670	1,696	+12	+0.71	23,900	-
[9702]	25/11/11	1,715	1,718	1,640	1,684	-111	-6.18	98,900	-
[9702]	25/11/10	1,767	1,795	1,767	1,795	+28	+1.58	23,700	-
[9702]	25/11/07	1,760	1,778	1,758	1,767	-3	-0.17	11,500	-
[9702]	25/11/06	1,779	1,787	1,764	1,770	+11	+0.63	92,200	-
[9702]	25/11/05	1,825	1,825	1,759	1,759	-26	-1.46	110,300	-
[9702]	25/11/04	1,776	1,817	1,764	1,785	-11	-0.61	25,900	-
[9702]	25/10/31	1,792	1,804	1,771	1,796	+21	+1.18	25,200	-
[9702]	25/10/30	1,756	1,797	1,756	1,775	+19	+1.08	51,700	-
[9702]	25/10/29	1,781	1,790	1,756	1,756	-35	-1.95	35,600	-
[9702]	25/10/28	1,814	1,817	1,777	1,791	-23	-1.27	24,600	-
[9702]	25/10/27	1,800	1,825	1,800	1,814	+14	+0.78	11,300	-
[9702]	25/10/24	1,791	1,810	1,776	1,800	+9	+0.50	19,300	-
[9702]	25/10/23	1,792	1,810	1,784	1,791	-1	-0.06	16,400	-
[9702]	25/10/22	1,799	1,804	1,783	1,792	+1	+0.06	21,200	-
[9702]	25/10/21	1,803	1,803	1,775	1,791	-9	-0.50	17,100	-
[9702]	25/10/20	1,748	1,800	1,748	1,800	+48	+2.74	18,100	-
[9702]	25/10/17	1,750	1,764	1,731	1,752	-10	-0.57	27,100	-
[9702]	25/10/16	1,825	1,838	1,762	1,762	-63	-3.45	12,200	-
[9702]	25/10/15	1,787	1,828	1,787	1,825	+30	+1.67	12,700	-
[9702]	25/10/14	1,796	1,804	1,766	1,795	-29	-1.59	32,400	-
[9702]	25/10/10	1,813	1,837	1,803	1,824	-1	-0.05	28,400	-
[9702]	25/10/09	1,811	1,834	1,806	1,825	+3	+0.16	21,400	-
[9702]	25/10/08	1,822	1,834	1,804	1,822	-12	-0.65	30,200	-
[9702]	25/10/07	1,767	1,842	1,762	1,834	+62	+3.50	40,600	-
[9702]	25/10/06	1,848	1,848	1,766	1,772	-41	-2.26	19,500	-
[9702]	25/10/03	1,782	1,815	1,770	1,813	+12	+0.67	38,200	-
[9702]	25/10/02	1,818	1,820	1,765	1,801	-27	-1.48	65,400	-
[9702]	25/10/01	1,845	1,847	1,820	1,828	-17	-0.92	57,300	-
[9702]	25/09/30	1,836	1,855	1,831	1,845	+9	+0.49	21,200	-
[9702]	25/09/29	1,837	1,850	1,812	1,836	-1	-0.05	30,400	-
[9702]	25/09/26	1,811	1,840	1,809	1,837	+26	+1.44	25,600	-
[9702]	25/09/25	1,827	1,835	1,808	1,811	-16	-0.88	17,800	-
[9702]	25/09/24	1,784	1,830	1,784	1,827	+34	+1.90	38,600	-
[9702]	25/09/22	1,789	1,803	1,753	1,793	-6	-0.33	28,100	-
[9702]	25/09/19	1,798	1,816	1,787	1,799	-6	-0.33	22,900	-
[9702]	25/09/18	1,811	1,847	1,799	1,805	+12	+0.67	29,200	-
[9702]	25/09/17	1,797	1,802	1,770	1,793	+3	+0.17	37,700	-
[9702]	25/09/16	1,786	1,829	1,780	1,790	+3	+0.17	44,000	-
[9702]	25/09/12	1,812	1,812	1,767	1,787	-30	-1.65	58,900	-
[9702]	25/09/11	1,785	1,819	1,785	1,817	+41	+2.31	64,200	-
[9702]	25/09/10	1,739	1,778	1,717	1,776	+37	+2.13	59,700	-
[9702]	25/09/09	1,680	1,747	1,680	1,739	+62	+3.70	59,300	-
[9702]	25/09/08	1,676	1,693	1,676	1,677	+1	+0.06	12,300	-
[9702]	25/09/05	1,641	1,680	1,638	1,676	+23	+1.39	38,200	-