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
[9709]	26/10/29	1,237	1,266	1,222	1,236	+9.0	+0.73	10,100	18,336,759,808
[9709]	26/10/28	1,258	1,258	1,220	1,227	-8.0	-0.65	4,600	18,203,240,448
[9709]	26/10/27	1,240	1,261	1,235	1,235	-29.0	-2.29	4,500	18,321,926,144
[9709]	26/10/26	1,226	1,266	1,226	1,264	+8.0	+0.64	14,200	18,752,157,696
[9709]	26/10/23	1,257	1,260	1,236	1,256	-8.0	-0.63	6,600	18,633,472,000
[9709]	26/10/22	1,264	1,271	1,253	1,264	0	+0.00	5,500	18,752,157,696
[9709]	26/10/21	1,261	1,264	1,246	1,264	+2.0	+0.16	5,300	18,752,157,696
[9709]	26/10/20	1,270	1,270	1,240	1,262	+22.0	+1.77	8,700	18,722,486,272
[9709]	26/10/19	1,223	1,270	1,221	1,240	+4.0	+0.32	7,400	18,396,102,656
[9709]	26/10/16	1,227	1,267	1,224	1,236	+13.0	+1.06	8,000	18,336,759,808
[9709]	26/10/15	1,233	1,255	1,219	1,223	-33.0	-2.63	19,700	18,143,897,600
[9709]	26/10/14	1,250	1,262	1,214	1,256	+15.0	+1.21	9,100	18,633,472,000
[9709]	26/10/13	1,239	1,261	1,232	1,241	+2.0	+0.16	9,600	18,410,938,368
[9709]	26/10/09	1,224	1,266	1,202	1,239	+12.0	+0.98	19,500	18,381,266,944
[9709]	26/10/08	1,204	1,232	1,203	1,227	+14.0	+1.15	19,000	18,203,240,448
[9709]	26/10/07	1,270	1,270	1,202	1,213	+3.0	+0.25	30,200	17,995,542,528
[9709]	26/10/06	1,210	1,240	1,210	1,210	+10.0	+0.83	5,400	17,951,035,392
[9709]	26/10/05	1,213	1,239	1,198	1,200	-20.0	-1.64	19,800	17,802,680,320
[9709]	26/10/02	1,255	1,259	1,209	1,220	-32.0	-2.56	10,100	18,099,392,512
[9709]	26/10/01	1,298	1,298	1,252	1,252	+14.0	+1.13	10,300	18,574,129,152
[9709]	26/09/30	1,236	1,253	1,236	1,238	-6.0	-0.48	1,900	18,366,431,232
[9709]	26/09/29	1,223	1,266	1,223	1,244	-16.0	-1.27	2,500	18,455,445,504
[9709]	26/09/28	1,299	1,299	1,257	1,260	-14.0	-1.10	13,800	18,692,814,848
[9709]	26/09/25	1,267	1,284	1,265	1,274	+5.0	+0.39	6,800	18,900,512,768
[9709]	26/09/24	1,254	1,269	1,234	1,269	+45.0	+3.68	24,200	18,826,334,208
[9709]	26/09/18	1,202	1,226	1,202	1,224	+22.0	+1.83	8,800	18,158,733,312
[9709]	26/09/17	1,202	1,212	1,198	1,202	+2.0	+0.17	18,300	17,832,351,744
[9709]	26/09/16	1,205	1,225	1,200	1,200	-12.0	-0.99	5,700	17,802,680,320
[9709]	26/09/15	1,231	1,231	1,209	1,212	-19.0	-1.54	6,100	17,980,706,816
[9709]	26/09/14	1,216	1,231	1,212	1,231	+30.0	+2.50	6,300	18,262,583,296
[9709]	26/09/11	1,205	1,223	1,194	1,201	-11.0	-0.91	6,300	17,817,516,032
[9709]	26/09/10	1,180	1,217	1,180	1,212	+29.0	+2.45	13,300	17,980,706,816
[9709]	26/09/09	1,215	1,218	1,183	1,183	-40.0	-3.27	27,300	17,550,475,264
[9709]	26/09/08	1,241	1,250	1,223	1,223	-18.0	-1.45	12,900	18,143,897,600
[9709]	26/09/07	1,287	1,287	1,241	1,241	-55.0	-4.24	19,000	18,410,938,368
[9709]	26/09/04	1,332	1,332	1,276	1,296	-28.0	-2.11	11,000	19,226,894,336
[9709]	26/09/03	1,361	1,361	1,310	1,324	-49.0	-3.57	28,300	19,642,290,176
[9709]	26/09/02	1,384	1,399	1,344	1,373	-22.0	-1.58	15,100	20,369,233,920
[9709]	26/09/01	1,400	1,405	1,383	1,395	-5.0	-0.36	5,300	20,695,615,488
[9709]	26/08/31	1,383	1,405	1,383	1,400	0	+0.00	7,100	20,769,794,048
[9709]	26/08/28	1,372	1,400	1,372	1,400	+14.0	+1.01	6,300	20,769,794,048
[9709]	26/08/27	1,373	1,389	1,373	1,386	+10.0	+0.73	1,500	20,562,096,128
[9709]	26/08/26	1,399	1,399	1,370	1,376	-16.0	-1.15	6,900	20,413,741,056
[9709]	26/08/25	1,400	1,400	1,370	1,392	-7.0	-0.50	4,500	20,651,108,352
[9709]	26/08/24	1,376	1,399	1,366	1,399	+34.0	+2.49	5,600	20,754,958,336
[9709]	26/08/21	1,374	1,375	1,365	1,365	-5.0	-0.36	1,600	20,250,548,224
[9709]	26/08/20	1,370	1,378	1,360	1,370	-6.0	-0.44	2,000	20,394,528,768
[9709]	26/08/19	1,384	1,384	1,358	1,376	-23.0	-1.64	5,300	20,483,848,192
[9709]	26/08/18	1,396	1,400	1,375	1,399	-1.0	-0.07	1,300	20,826,236,928
[9709]	26/08/17	1,398	1,400	1,378	1,400	+2	+0.14	2,400	-
[9709]	26/08/14	1,367	1,400	1,353	1,398	+4	+0.29	6,300	-
[9709]	26/08/13	1,390	1,394	1,346	1,394	+26	+1.90	7,300	-
[9709]	26/08/12	1,385	1,385	1,355	1,368	+3	+0.22	4,700	-
[9709]	26/08/10	1,375	1,387	1,365	1,365	-21	-1.52	3,900	-
[9709]	26/08/07	1,378	1,386	1,349	1,386	+11	+0.80	3,900	-
[9709]	26/08/06	1,345	1,378	1,329	1,375	+5	+0.36	12,400	-
[9709]	26/08/05	1,362	1,377	1,330	1,370	-3	-0.22	2,300	-
[9709]	26/08/04	1,378	1,378	1,349	1,373	-3	-0.22	900	-
[9709]	26/08/03	1,378	1,378	1,340	1,376	-2	-0.15	5,300	-
[9709]	26/07/31	1,349	1,455	1,325	1,378	+75	+5.76	50,100	-
[9709]	26/07/30	1,317	1,340	1,302	1,303	-9	-0.69	21,600	-
[9709]	26/07/29	1,290	1,312	1,285	1,312	+32	+2.50	3,800	-
[9709]	26/07/28	1,288	1,300	1,256	1,280	-28	-2.14	7,100	-
[9709]	26/07/27	1,278	1,310	1,278	1,308	+30	+2.35	19,300	-
[9709]	26/07/24	1,289	1,289	1,268	1,278	-5	-0.39	4,200	-
[9709]	26/07/23	1,266	1,283	1,263	1,283	+20	+1.58	3,000	-
[9709]	26/07/22	1,266	1,271	1,253	1,263	-3	-0.24	5,600	-
[9709]	26/07/21	1,281	1,287	1,253	1,266	0	0.00	9,300	-
[9709]	26/07/17	1,295	1,300	1,262	1,266	-14	-1.09	9,300	-
[9709]	26/07/16	1,299	1,309	1,277	1,280	-26	-1.99	15,500	-
[9709]	26/07/15	1,308	1,313	1,306	1,306	+5	+0.38	500	-
[9709]	26/07/14	1,322	1,322	1,296	1,301	-9	-0.69	4,600	-
[9709]	26/07/13	1,325	1,328	1,309	1,310	+4	+0.31	7,900	-
[9709]	26/07/10	1,287	1,325	1,287	1,306	+23	+1.79	4,000	-
[9709]	26/07/09	1,310	1,320	1,283	1,283	-25	-1.91	8,400	-
[9709]	26/07/08	1,271	1,312	1,271	1,308	+40	+3.15	17,800	-
[9709]	26/07/07	1,284	1,302	1,260	1,268	-8	-0.63	13,100	-
[9709]	26/07/06	1,278	1,299	1,270	1,276	+28	+2.24	12,500	-
[9709]	26/07/03	1,239	1,270	1,234	1,248	+4	+0.32	7,900	-
[9709]	26/07/02	1,200	1,244	1,186	1,244	+44	+3.67	21,000	-
[9709]	26/07/01	1,183	1,209	1,180	1,200	+20	+1.69	7,000	-
[9709]	26/06/30	1,176	1,192	1,154	1,180	0	0.00	3,400	-
[9709]	26/06/29	1,175	1,197	1,175	1,180	-2	-0.17	3,900	-
[9709]	26/06/26	1,197	1,220	1,181	1,182	-25	-2.07	17,000	-
[9709]	26/06/25	1,209	1,213	1,183	1,207	+7	+0.58	14,900	-
[9709]	26/06/24	1,210	1,220	1,185	1,200	-6	-0.50	7,400	-
[9709]	26/06/23	1,210	1,217	1,199	1,206	+2	+0.17	9,200	-
[9709]	26/06/22	1,180	1,224	1,175	1,204	+23	+1.95	15,900	-
[9709]	26/06/19	1,199	1,199	1,172	1,181	-8	-0.67	6,400	-
[9709]	26/06/18	1,185	1,195	1,185	1,189	-2	-0.17	3,300	-
[9709]	26/06/17	1,175	1,194	1,175	1,191	+7	+0.59	6,000	-
[9709]	26/06/16	1,193	1,210	1,170	1,184	-9	-0.75	7,800	-
[9709]	26/06/15	1,158	1,212	1,158	1,193	+43	+3.74	17,400	-
[9709]	26/06/12	1,246	1,260	1,139	1,150	-66	-5.43	67,300	-
[9709]	26/06/11	1,238	1,238	1,212	1,216	-43	-3.42	10,100	-
[9709]	26/06/10	1,236	1,273	1,236	1,259	-5	-0.40	5,500	-
[9709]	26/06/09	1,222	1,268	1,222	1,264	+14	+1.12	18,900	-
[9709]	26/06/08	1,279	1,279	1,230	1,250	-33	-2.57	18,200	-
[9709]	26/06/05	1,293	1,300	1,262	1,283	-10	-0.77	10,800	-
[9709]	26/06/04	1,291	1,299	1,274	1,293	0	0.00	12,400	-
[9709]	26/06/03	1,305	1,305	1,268	1,293	-12	-0.92	19,800	-
[9709]	26/06/02	1,314	1,314	1,278	1,305	-23	-1.73	14,900	-
[9709]	26/06/01	1,333	1,355	1,288	1,328	-5	-0.38	25,100	-
[9709]	26/05/29	1,320	1,355	1,319	1,333	-10	-0.74	8,700	-
[9709]	26/05/28	1,345	1,345	1,326	1,343	-6	-0.44	4,000	-
[9709]	26/05/27	1,398	1,398	1,334	1,349	-42	-3.02	10,500	-
[9709]	26/05/26	1,362	1,398	1,335	1,391	+53	+3.96	23,200	-
[9709]	26/05/25	1,330	1,355	1,329	1,338	+8	+0.60	16,100	-
[9709]	26/05/22	1,330	1,335	1,292	1,330	+5.0	+0.38	18,000	-
[9709]	26/05/21	1,325	1,330	1,300	1,325	-3.0	-0.23	11,100	-
[9709]	26/05/20	1,368	1,368	1,310	1,328	-40.0	-2.92	10,900	-
[9709]	26/05/19	1,397	1,400	1,362	1,368	-23.0	-1.65	8,900	-
[9709]	26/05/18	1,391	1,391	1,346	1,391	+30.0	+2.20	17,100	-
[9709]	26/05/15	1,402	1,407	1,300	1,361	-43.0	-3.06	38,600	-
[9709]	26/05/14	1,476	1,485	1,404	1,404	-163.0	-10.40	49,300	-
[9709]	26/05/13	1,560	1,579	1,560	1,567	+7.0	+0.45	7,200	-
[9709]	26/05/12	1,549	1,564	1,516	1,560	+11.0	+0.71	17,300	-
[9709]	26/05/11	1,530	1,553	1,529	1,549	+32.0	+2.11	8,300	-
[9709]	26/05/08	1,510	1,530	1,494	1,517	-13.0	-0.85	19,400	-
[9709]	26/05/07	1,533	1,534	1,495	1,530	-3.0	-0.20	36,900	-
[9709]	26/05/01	1,553	1,553	1,529	1,533	-20.0	-1.29	21,200	-
[9709]	26/04/30	1,581	1,585	1,548	1,553	-28.0	-1.77	21,400	-
[9709]	26/04/28	1,594	1,594	1,560	1,581	-1.0	-0.06	24,400	-
[9709]	26/04/27	1,610	1,610	1,581	1,582	-22	-1.37	8,300	-
[9709]	26/04/24	1,592	1,604	1,580	1,604	+26	+1.65	6,800	-
[9709]	26/04/23	1,587	1,598	1,559	1,578	-22	-1.38	12,500	-
[9709]	26/04/22	1,612	1,612	1,575	1,600	-18	-1.11	15,300	-
[9709]	26/04/21	1,623	1,629	1,611	1,618	-5	-0.31	1,600	-
[9709]	26/04/20	1,624	1,680	1,590	1,623	-1	-0.06	17,300	-
[9709]	26/04/17	1,610	1,628	1,610	1,624	+14	+0.87	5,200	-
[9709]	26/04/16	1,581	1,623	1,581	1,610	+41	+2.61	22,000	-
[9709]	26/04/15	1,570	1,583	1,569	1,569	+1	+0.06	3,800	-
[9709]	26/04/14	1,570	1,583	1,562	1,568	-2	-0.13	24,700	-
[9709]	26/04/13	1,583	1,583	1,558	1,570	-22	-1.38	9,600	-
[9709]	26/04/10	1,602	1,610	1,576	1,592	-18	-1.12	7,500	-
[9709]	26/04/09	1,640	1,640	1,588	1,610	-30	-1.83	13,500	-
[9709]	26/04/08	1,626	1,670	1,626	1,640	+9	+0.55	10,200	-
[9709]	26/04/07	1,586	1,651	1,586	1,631	+38	+2.39	17,600	-
[9709]	26/04/06	1,606	1,612	1,586	1,593	-13	-0.81	2,400	-
[9709]	26/04/03	1,581	1,610	1,581	1,606	+27	+1.71	6,800	-
[9709]	26/04/02	1,599	1,599	1,575	1,579	-21	-1.31	11,800	-
[9709]	26/04/01	1,521	1,600	1,521	1,600	+82	+5.40	8,800	-
[9709]	26/03/31	1,541	1,559	1,504	1,518	-25	-1.62	7,100	-
[9709]	26/03/30	1,620	1,620	1,539	1,543	-97	-5.91	11,600	-
[9709]	26/03/27	1,671	1,671	1,633	1,640	+9	+0.55	8,000	-
[9709]	26/03/26	1,684	1,688	1,622	1,631	-39	-2.34	9,600	-
[9709]	26/03/25	1,671	1,682	1,657	1,670	+19	+1.15	9,900	-
[9709]	26/03/24	1,655	1,679	1,645	1,651	+20	+1.23	15,800	-
[9709]	26/03/23	1,681	1,681	1,625	1,631	-74	-4.34	28,000	-
[9709]	26/03/19	1,715	1,719	1,695	1,705	-35	-2.01	9,800	-
[9709]	26/03/18	1,710	1,744	1,710	1,740	+30	+1.75	20,300	-
[9709]	26/03/17	1,738	1,738	1,708	1,710	-19	-1.10	12,300	-
[9709]	26/03/16	1,747	1,747	1,724	1,729	+5	+0.29	10,300	-
[9709]	26/03/13	1,717	1,731	1,703	1,724	+4	+0.23	5,800	-
[9709]	26/03/12	1,720	1,727	1,703	1,720	-8	-0.46	12,700	-
[9709]	26/03/11	1,715	1,747	1,710	1,728	+18	+1.05	14,300	-
[9709]	26/03/10	1,707	1,732	1,700	1,710	+27	+1.60	11,900	-
[9709]	26/03/09	1,678	1,693	1,650	1,683	-29	-1.69	16,200	-
[9709]	26/03/06	1,707	1,740	1,695	1,712	0	0.00	10,500	-
[9709]	26/03/05	1,679	1,714	1,679	1,712	+62	+3.76	14,400	-
[9709]	26/03/04	1,719	1,719	1,623	1,650	-69	-4.01	25,000	-
[9709]	26/03/03	1,747	1,747	1,711	1,719	-11	-0.64	21,000	-
[9709]	26/03/02	1,709	1,730	1,690	1,730	+16	+0.93	26,200	-
[9709]	26/02/27	1,682	1,714	1,650	1,714	+42	+2.51	74,000	-
[9709]	26/02/26	1,616	1,674	1,612	1,672	+60	+3.72	41,600	-
[9709]	26/02/25	1,613	1,623	1,609	1,612	0	0.00	9,900	-
[9709]	26/02/24	1,611	1,625	1,587	1,612	+1	+0.06	19,900	-
[9709]	26/02/20	1,629	1,629	1,603	1,611	-12	-0.74	8,400	-
[9709]	26/02/19	1,624	1,635	1,610	1,623	-7	-0.43	17,500	-
[9709]	26/02/18	1,579	1,635	1,579	1,630	+63	+4.02	32,500	-
[9709]	26/02/17	1,575	1,590	1,561	1,567	-8	-0.51	35,500	-
[9709]	26/02/16	1,575	1,590	1,568	1,575	+2	+0.13	30,600	-
[9709]	26/02/13	1,605	1,609	1,572	1,573	-32	-1.99	25,300	-
[9709]	26/02/12	1,595	1,617	1,581	1,605	+11	+0.69	36,700	-
[9709]	26/02/10	1,557	1,594	1,557	1,594	+29	+1.85	21,800	-
[9709]	26/02/09	1,580	1,580	1,554	1,565	-4	-0.25	20,500	-
[9709]	26/02/06	1,579	1,590	1,545	1,569	-19	-1.20	33,300	-
[9709]	26/02/05	1,580	1,588	1,568	1,588	+8	+0.51	8,700	-
[9709]	26/02/04	1,607	1,614	1,569	1,580	-27	-1.68	31,000	-
[9709]	26/02/03	1,605	1,645	1,595	1,607	+2	+0.12	26,400	-
[9709]	26/02/02	1,545	1,627	1,534	1,605	+58	+3.75	52,300	-
[9709]	26/01/30	1,586	1,590	1,527	1,547	-119	-7.14	137,300	-
[9709]	26/01/29	1,690	1,690	1,654	1,666	-20	-1.19	61,600	-
[9709]	26/01/28	1,677	1,691	1,677	1,686	-4	-0.24	11,000	-
[9709]	26/01/27	1,670	1,697	1,665	1,690	+25	+1.50	7,800	-
[9709]	26/01/26	1,699	1,699	1,662	1,665	-31	-1.83	14,000	-
[9709]	26/01/23	1,681	1,696	1,667	1,696	+8	+0.47	16,700	-
[9709]	26/01/22	1,689	1,700	1,680	1,688	-1	-0.06	13,600	-
[9709]	26/01/21	1,658	1,689	1,645	1,689	+15	+0.90	19,800	-
[9709]	26/01/20	1,674	1,685	1,662	1,674	-9	-0.53	14,900	-
[9709]	26/01/19	1,671	1,689	1,667	1,683	+12	+0.72	4,900	-
[9709]	26/01/16	1,665	1,680	1,650	1,671	-1	-0.06	24,400	-
[9709]	26/01/15	1,667	1,675	1,663	1,672	+1	+0.06	10,800	-
[9709]	26/01/14	1,669	1,680	1,660	1,671	-5	-0.30	8,200	-
[9709]	26/01/13	1,664	1,683	1,654	1,676	+12	+0.72	19,600	-
[9709]	26/01/09	1,633	1,664	1,633	1,664	+27	+1.65	13,800	-
[9709]	26/01/08	1,652	1,656	1,630	1,637	-5	-0.30	13,700	-
[9709]	26/01/07	1,648	1,654	1,635	1,642	+2	+0.12	10,400	-
[9709]	26/01/06	1,627	1,645	1,625	1,640	+15	+0.92	2,700	-
[9709]	26/01/05	1,617	1,638	1,617	1,625	+10	+0.62	6,000	-
[9709]	25/12/30	1,628	1,628	1,606	1,615	-7	-0.43	10,900	-
[9709]	25/12/29	1,630	1,648	1,616	1,622	-8	-0.49	7,500	-
[9709]	25/12/26	1,674	1,674	1,611	1,630	-19	-1.15	22,800	-
[9709]	25/12/25	1,640	1,649	1,613	1,649	+9	+0.55	16,700	-
[9709]	25/12/24	1,665	1,666	1,635	1,640	-15	-0.91	11,600	-
[9709]	25/12/23	1,648	1,659	1,634	1,655	+47	+2.92	39,800	-
[9709]	25/12/22	1,600	1,619	1,595	1,608	+3	+0.19	17,000	-
[9709]	25/12/19	1,597	1,613	1,581	1,605	+4	+0.25	28,600	-
[9709]	25/12/18	1,620	1,628	1,570	1,601	-19	-1.17	52,600	-
[9709]	25/12/17	1,645	1,645	1,615	1,620	-13	-0.80	10,200	-
[9709]	25/12/16	1,648	1,664	1,627	1,633	-27	-1.63	16,300	-
[9709]	25/12/15	1,632	1,677	1,632	1,660	+21	+1.28	14,900	-
[9709]	25/12/12	1,643	1,655	1,636	1,639	-4	-0.24	6,100	-
[9709]	25/12/11	1,662	1,662	1,620	1,643	+12	+0.74	16,800	-
[9709]	25/12/10	1,628	1,639	1,625	1,631	-6	-0.37	6,600	-
[9709]	25/12/09	1,647	1,647	1,620	1,637	+5	+0.31	7,500	-
[9709]	25/12/08	1,653	1,653	1,622	1,632	-3	-0.18	10,900	-
[9709]	25/12/05	1,650	1,650	1,630	1,635	-15	-0.91	4,700	-
[9709]	25/12/04	1,608	1,666	1,608	1,650	+49	+3.06	22,600	-
[9709]	25/12/03	1,601	1,617	1,590	1,601	0	0.00	21,800	-
[9709]	25/12/02	1,618	1,619	1,600	1,601	-17	-1.05	5,000	-
[9709]	25/12/01	1,629	1,629	1,601	1,618	-17	-1.04	13,800	-
[9709]	25/11/28	1,615	1,637	1,600	1,635	+17	+1.05	9,300	-
[9709]	25/11/27	1,629	1,643	1,616	1,618	-10	-0.61	4,400	-
[9709]	25/11/26	1,650	1,654	1,600	1,628	0	0.00	15,100	-
[9709]	25/11/25	1,647	1,651	1,624	1,628	-1	-0.06	13,000	-
[9709]	25/11/21	1,603	1,637	1,579	1,629	+25	+1.56	9,600	-
[9709]	25/11/20	1,595	1,615	1,590	1,604	+14	+0.88	8,200	-
[9709]	25/11/19	1,593	1,606	1,580	1,590	-3	-0.19	14,300	-
[9709]	25/11/18	1,609	1,609	1,583	1,593	-19	-1.18	21,100	-
[9709]	25/11/17	1,618	1,627	1,596	1,612	-6	-0.37	10,000	-
[9709]	25/11/14	1,620	1,647	1,616	1,618	-34	-2.06	14,000	-
[9709]	25/11/13	1,641	1,662	1,615	1,652	+11	+0.67	18,200	-
[9709]	25/11/12	1,610	1,641	1,600	1,641	+15	+0.92	16,400	-
[9709]	25/11/11	1,637	1,637	1,610	1,626	-12	-0.73	9,800	-
[9709]	25/11/10	1,627	1,640	1,617	1,638	+11	+0.68	11,500	-
[9709]	25/11/07	1,637	1,637	1,607	1,627	-10	-0.61	8,900	-
[9709]	25/11/06	1,623	1,646	1,610	1,637	+30	+1.87	12,600	-
[9709]	25/11/05	1,638	1,638	1,561	1,607	-25	-1.53	43,900	-
[9709]	25/11/04	1,668	1,668	1,625	1,632	-36	-2.16	29,000	-
[9709]	25/10/31	1,774	1,778	1,606	1,668	-68	-3.92	121,800	-
[9709]	25/10/30	1,683	1,736	1,683	1,736	+43	+2.54	27,400	-
[9709]	25/10/29	1,712	1,712	1,683	1,693	-16	-0.94	32,800	-
[9709]	25/10/28	1,711	1,745	1,707	1,709	-24	-1.38	23,200	-
[9709]	25/10/27	1,730	1,740	1,718	1,733	+3	+0.17	28,900	-
[9709]	25/10/24	1,719	1,730	1,710	1,730	+11	+0.64	25,000	-
[9709]	25/10/23	1,725	1,725	1,702	1,719	-6	-0.35	11,100	-
[9709]	25/10/22	1,691	1,725	1,690	1,725	+34	+2.01	50,500	-
[9709]	25/10/21	1,679	1,698	1,660	1,691	+12	+0.71	27,900	-
[9709]	25/10/20	1,666	1,691	1,652	1,679	+15	+0.90	51,100	-
[9709]	25/10/17	1,689	1,689	1,641	1,664	-6	-0.36	39,400	-
[9709]	25/10/16	1,709	1,712	1,655	1,670	-37	-2.17	34,500	-
[9709]	25/10/15	1,667	1,707	1,667	1,707	+50	+3.02	27,800	-
[9709]	25/10/14	1,670	1,686	1,644	1,657	-42	-2.47	38,800	-
[9709]	25/10/10	1,686	1,706	1,682	1,699	+9	+0.53	15,100	-
[9709]	25/10/09	1,715	1,721	1,690	1,690	-16	-0.94	9,500	-
[9709]	25/10/08	1,698	1,728	1,698	1,706	+11	+0.65	20,700	-
[9709]	25/10/07	1,718	1,720	1,684	1,695	-23	-1.34	15,500	-
[9709]	25/10/06	1,742	1,742	1,697	1,718	+16	+0.94	20,900	-
[9709]	25/10/03	1,669	1,716	1,669	1,702	+30	+1.79	26,000	-
[9709]	25/10/02	1,688	1,688	1,666	1,672	-3	-0.18	7,500	-
[9709]	25/10/01	1,711	1,715	1,675	1,675	-36	-2.10	16,500	-
[9709]	25/09/30	1,757	1,765	1,710	1,711	-29	-1.67	16,600	-
[9709]	25/09/29	1,687	1,742	1,684	1,740	+22	+1.28	67,200	-
[9709]	25/09/26	1,738	1,738	1,660	1,718	+258	+17.67	171,100	-
[9709]	25/09/25	1,470	1,470	1,443	1,460	-10	-0.68	21,200	-
[9709]	25/09/24	1,514	1,514	1,464	1,470	-56	-3.67	24,900	-
[9709]	25/09/22	1,506	1,528	1,505	1,526	+25	+1.67	32,400	-
[9709]	25/09/19	1,503	1,513	1,480	1,501	-1	-0.07	32,100	-
[9709]	25/09/18	1,487	1,512	1,482	1,502	+22	+1.49	52,800	-
[9709]	25/09/17	1,483	1,497	1,464	1,480	-3	-0.20	24,600	-
[9709]	25/09/16	1,452	1,490	1,443	1,483	+25	+1.71	80,400	-
[9709]	25/09/12	1,469	1,487	1,458	1,458	-9	-0.61	18,900	-
[9709]	25/09/11	1,472	1,472	1,442	1,467	-12	-0.81	46,500	-
[9709]	25/09/10	1,478	1,489	1,473	1,479	-2	-0.14	27,100	-
[9709]	25/09/09	1,515	1,515	1,477	1,481	-35	-2.31	46,200	-
[9709]	25/09/08	1,494	1,516	1,477	1,516	+22	+1.47	23,100	-
[9709]	25/09/05	1,500	1,510	1,489	1,494	-9	-0.60	27,900	-