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
[9716]	26/10/29	1,259	1,279	1,254	1,272	+13.0	+1.03	1,249,300	142,033,223,680
[9716]	26/10/28	1,290	1,290	1,257	1,259	-29.0	-2.25	356,600	140,581,617,664
[9716]	26/10/27	1,288	1,299	1,279	1,288	+1.0	+0.08	384,500	143,819,800,576
[9716]	26/10/26	1,271	1,297	1,259	1,287	+6.0	+0.47	343,700	143,708,143,616
[9716]	26/10/23	1,297	1,306	1,272	1,281	-6.0	-0.47	485,800	143,038,169,088
[9716]	26/10/22	1,265	1,299	1,262	1,287	+25.0	+1.98	407,800	143,708,143,616
[9716]	26/10/21	1,257	1,266	1,244	1,262	+17.0	+1.37	216,800	140,916,604,928
[9716]	26/10/20	1,267	1,268	1,243	1,245	-24.0	-1.89	261,200	139,018,371,072
[9716]	26/10/19	1,268	1,276	1,256	1,269	+9.0	+0.71	398,400	141,698,236,416
[9716]	26/10/16	1,256	1,268	1,246	1,260	+11.0	+0.88	459,100	140,693,291,008
[9716]	26/10/15	1,237	1,255	1,234	1,249	+3.0	+0.24	590,100	139,465,015,296
[9716]	26/10/14	1,221	1,247	1,219	1,246	+2.0	+0.16	506,300	139,130,028,032
[9716]	26/10/13	1,220	1,254	1,205	1,244	+29.0	+2.39	722,100	138,906,697,728
[9716]	26/10/09	1,206	1,250	1,192	1,215	+39.0	+3.32	998,600	135,585,243,136
[9716]	26/10/08	1,193	1,193	1,158	1,176	-19.0	-1.59	601,800	131,233,120,256
[9716]	26/10/07	1,197	1,208	1,190	1,195	-3.0	-0.25	288,400	133,353,390,080
[9716]	26/10/06	1,210	1,210	1,189	1,198	-8.0	-0.66	353,000	133,688,164,352
[9716]	26/10/05	1,216	1,224	1,200	1,206	-6.0	-0.50	320,700	134,580,903,936
[9716]	26/10/02	1,227	1,227	1,210	1,212	-21.0	-1.70	212,100	135,250,460,672
[9716]	26/10/01	1,221	1,239	1,214	1,233	+7.0	+0.57	290,200	137,593,913,344
[9716]	26/09/30	1,214	1,233	1,197	1,226	+16.0	+1.32	388,900	136,812,765,184
[9716]	26/09/29	1,220	1,221	1,205	1,210	-20.0	-1.63	326,800	135,027,277,824
[9716]	26/09/28	1,249	1,249	1,219	1,230	-7.0	-0.57	363,900	137,259,130,880
[9716]	26/09/25	1,248	1,254	1,233	1,237	-13.0	-1.04	310,900	138,040,279,040
[9716]	26/09/24	1,255	1,261	1,244	1,250	-5.0	-0.40	324,500	139,490,983,936
[9716]	26/09/18	1,247	1,262	1,243	1,255	-5.0	-0.40	508,400	140,048,957,440
[9716]	26/09/17	1,245	1,260	1,237	1,260	+25.0	+2.02	259,700	140,606,914,560
[9716]	26/09/16	1,235	1,243	1,230	1,235	0	+0.00	261,600	137,817,096,192
[9716]	26/09/15	1,251	1,251	1,230	1,235	-4.0	-0.32	249,100	137,817,096,192
[9716]	26/09/14	1,228	1,239	1,216	1,239	+19.0	+1.56	282,900	138,263,461,888
[9716]	26/09/11	1,226	1,233	1,211	1,220	-29.0	-2.32	401,300	136,143,208,448
[9716]	26/09/10	1,241	1,253	1,227	1,249	+11.0	+0.89	253,100	139,379,392,512
[9716]	26/09/09	1,245	1,255	1,235	1,238	-11.0	-0.88	217,700	138,151,870,464
[9716]	26/09/08	1,271	1,271	1,249	1,249	-22.0	-1.73	210,500	139,379,392,512
[9716]	26/09/07	1,275	1,285	1,268	1,271	-9.0	-0.70	307,200	141,834,436,608
[9716]	26/09/04	1,284	1,288	1,276	1,280	-3.0	-0.23	249,000	142,838,775,808
[9716]	26/09/03	1,277	1,286	1,273	1,283	+2.0	+0.16	228,300	143,173,550,080
[9716]	26/09/02	1,268	1,293	1,265	1,281	-14.0	-1.08	367,200	142,950,367,232
[9716]	26/09/01	1,283	1,301	1,277	1,295	+27.0	+2.13	409,000	144,512,663,552
[9716]	26/08/31	1,260	1,277	1,253	1,268	+11.0	+0.88	365,200	141,499,662,336
[9716]	26/08/28	1,258	1,265	1,238	1,257	-23.0	-1.80	381,600	140,272,140,288
[9716]	26/08/27	1,267	1,286	1,259	1,280	+10.0	+0.79	462,300	142,838,775,808
[9716]	26/08/26	1,266	1,278	1,262	1,270	+9.0	+0.71	261,100	141,722,845,184
[9716]	26/08/25	1,246	1,265	1,243	1,261	+11.0	+0.88	275,100	140,718,505,984
[9716]	26/08/24	1,245	1,256	1,240	1,250	+11.0	+0.89	188,300	139,490,983,936
[9716]	26/08/21	1,239	1,244	1,228	1,239	+6.0	+0.49	142,400	138,263,461,888
[9716]	26/08/20	1,220	1,238	1,216	1,233	+19.0	+1.57	374,600	137,593,913,344
[9716]	26/08/19	1,210	1,219	1,203	1,214	+5.0	+0.41	305,100	135,473,651,712
[9716]	26/08/18	1,210	1,223	1,207	1,209	-3.0	-0.25	200,500	134,915,686,400
[9716]	26/08/17	1,210	1,226	1,208	1,212	-9	-0.74	220,600	-
[9716]	26/08/14	1,189	1,226	1,185	1,221	+38	+3.21	358,300	-
[9716]	26/08/13	1,190	1,195	1,180	1,183	-5	-0.42	185,900	-
[9716]	26/08/12	1,183	1,195	1,175	1,188	+9	+0.76	249,700	-
[9716]	26/08/10	1,195	1,195	1,174	1,179	+3	+0.26	225,200	-
[9716]	26/08/07	1,181	1,187	1,172	1,176	0	0.00	323,700	-
[9716]	26/08/06	1,177	1,185	1,168	1,176	+1	+0.09	228,100	-
[9716]	26/08/05	1,155	1,185	1,154	1,175	+22	+1.91	342,000	-
[9716]	26/08/04	1,164	1,167	1,149	1,153	-11	-0.95	319,000	-
[9716]	26/08/03	1,172	1,172	1,147	1,164	-8	-0.68	385,900	-
[9716]	26/07/31	1,180	1,198	1,169	1,172	-23	-1.92	357,900	-
[9716]	26/07/30	1,204	1,211	1,184	1,195	-20	-1.65	365,600	-
[9716]	26/07/29	1,221	1,221	1,197	1,215	+7	+0.58	350,400	-
[9716]	26/07/28	1,217	1,224	1,207	1,208	-5	-0.41	314,500	-
[9716]	26/07/27	1,200	1,217	1,193	1,213	+25	+2.10	274,100	-
[9716]	26/07/24	1,180	1,196	1,174	1,188	-4	-0.34	340,300	-
[9716]	26/07/23	1,180	1,195	1,179	1,192	+3	+0.25	298,100	-
[9716]	26/07/22	1,182	1,203	1,169	1,189	0	0.00	319,400	-
[9716]	26/07/21	1,176	1,198	1,176	1,189	+17	+1.45	359,500	-
[9716]	26/07/17	1,174	1,193	1,163	1,172	+3	+0.26	344,900	-
[9716]	26/07/16	1,178	1,192	1,169	1,169	-18	-1.52	397,900	-
[9716]	26/07/15	1,187	1,190	1,179	1,187	+9	+0.76	248,000	-
[9716]	26/07/14	1,180	1,192	1,174	1,178	+7	+0.60	519,200	-
[9716]	26/07/13	1,195	1,196	1,154	1,171	-12	-1.01	599,900	-
[9716]	26/07/10	1,151	1,199	1,137	1,183	+90	+8.23	1,286,200	-
[9716]	26/07/09	1,100	1,123	1,083	1,093	-12	-1.09	543,000	-
[9716]	26/07/08	1,128	1,136	1,105	1,105	-17	-1.52	332,800	-
[9716]	26/07/07	1,117	1,132	1,115	1,122	+8	+0.72	202,100	-
[9716]	26/07/06	1,100	1,126	1,097	1,114	+22	+2.01	290,000	-
[9716]	26/07/03	1,100	1,106	1,092	1,092	+5	+0.46	190,400	-
[9716]	26/07/02	1,089	1,096	1,082	1,087	+20	+1.87	246,500	-
[9716]	26/07/01	1,089	1,089	1,067	1,067	-16	-1.48	243,200	-
[9716]	26/06/30	1,094	1,098	1,083	1,083	-11	-1.01	192,800	-
[9716]	26/06/29	1,090	1,104	1,088	1,094	+11	+1.02	210,000	-
[9716]	26/06/26	1,070	1,083	1,066	1,083	+9	+0.84	200,100	-
[9716]	26/06/25	1,085	1,085	1,072	1,074	+4	+0.37	140,800	-
[9716]	26/06/24	1,070	1,079	1,069	1,070	-1	-0.09	215,200	-
[9716]	26/06/23	1,090	1,094	1,071	1,071	-30	-2.72	246,100	-
[9716]	26/06/22	1,100	1,114	1,095	1,101	-3	-0.27	218,900	-
[9716]	26/06/19	1,102	1,111	1,095	1,104	-8	-0.72	279,900	-
[9716]	26/06/18	1,088	1,120	1,088	1,112	+26	+2.39	272,000	-
[9716]	26/06/17	1,102	1,112	1,085	1,086	-8	-0.73	242,100	-
[9716]	26/06/16	1,090	1,105	1,089	1,094	-9	-0.82	190,000	-
[9716]	26/06/15	1,099	1,113	1,091	1,103	+11	+1.01	345,200	-
[9716]	26/06/12	1,084	1,096	1,070	1,092	+14	+1.30	395,500	-
[9716]	26/06/11	1,094	1,099	1,071	1,078	-16	-1.46	249,200	-
[9716]	26/06/10	1,090	1,099	1,084	1,094	+10	+0.92	315,300	-
[9716]	26/06/09	1,088	1,120	1,080	1,084	+1	+0.09	340,700	-
[9716]	26/06/08	1,065	1,087	1,064	1,083	+16	+1.50	423,400	-
[9716]	26/06/05	1,080	1,106	1,066	1,067	-5	-0.47	328,600	-
[9716]	26/06/04	1,087	1,089	1,069	1,072	-2	-0.19	527,600	-
[9716]	26/06/03	1,080	1,089	1,054	1,074	-10	-0.92	369,900	-
[9716]	26/06/02	1,084	1,091	1,064	1,084	-11	-1.00	387,100	-
[9716]	26/06/01	1,094	1,102	1,070	1,095	+5	+0.46	482,400	-
[9716]	26/05/29	1,090	1,104	1,083	1,090	+3	+0.28	517,200	-
[9716]	26/05/28	1,092	1,097	1,076	1,087	-2	-0.18	300,700	-
[9716]	26/05/27	1,089	1,096	1,078	1,089	-2	-0.18	284,400	-
[9716]	26/05/26	1,095	1,096	1,082	1,091	-3	-0.27	205,300	-
[9716]	26/05/25	1,109	1,109	1,083	1,094	-15	-1.35	240,600	-
[9716]	26/05/22	1,120	1,120	1,098	1,109	-8.0	-0.72	294,600	-
[9716]	26/05/21	1,129	1,129	1,108	1,117	0	+0.00	272,500	-
[9716]	26/05/20	1,157	1,157	1,106	1,117	-39.0	-3.37	413,000	-
[9716]	26/05/19	1,162	1,167	1,149	1,156	+5.0	+0.43	351,000	-
[9716]	26/05/18	1,172	1,177	1,144	1,151	-17.0	-1.46	330,300	-
[9716]	26/05/15	1,163	1,180	1,160	1,168	+5.0	+0.43	242,700	-
[9716]	26/05/14	1,159	1,164	1,149	1,163	+6.0	+0.52	350,800	-
[9716]	26/05/13	1,181	1,189	1,151	1,157	-24.0	-2.03	358,700	-
[9716]	26/05/12	1,180	1,211	1,178	1,181	+51.0	+4.51	592,300	-
[9716]	26/05/11	1,121	1,140	1,120	1,130	+6.0	+0.53	324,800	-
[9716]	26/05/08	1,144	1,149	1,112	1,124	-25.0	-2.18	639,200	-
[9716]	26/05/07	1,164	1,166	1,146	1,149	-6.0	-0.52	393,700	-
[9716]	26/05/01	1,168	1,169	1,153	1,155	-15.0	-1.28	367,200	-
[9716]	26/04/30	1,165	1,175	1,159	1,170	-19.0	-1.60	344,600	-
[9716]	26/04/28	1,160	1,189	1,155	1,189	+33.0	+2.85	410,000	-
[9716]	26/04/27	1,139	1,163	1,133	1,156	+4	+0.35	342,600	-
[9716]	26/04/24	1,158	1,164	1,146	1,152	-1	-0.09	279,800	-
[9716]	26/04/23	1,150	1,160	1,140	1,153	-20	-1.71	356,100	-
[9716]	26/04/22	1,197	1,203	1,172	1,173	-23	-1.92	302,200	-
[9716]	26/04/21	1,211	1,221	1,192	1,196	-3	-0.25	356,800	-
[9716]	26/04/20	1,210	1,217	1,195	1,199	-15	-1.24	330,800	-
[9716]	26/04/17	1,232	1,242	1,211	1,214	-13	-1.06	363,500	-
[9716]	26/04/16	1,241	1,265	1,224	1,227	-9	-0.73	548,400	-
[9716]	26/04/15	1,293	1,302	1,229	1,236	-119	-8.78	970,600	-
[9716]	26/04/14	1,366	1,367	1,344	1,355	+15	+1.12	365,500	-
[9716]	26/04/13	1,346	1,369	1,330	1,340	-24	-1.76	247,400	-
[9716]	26/04/10	1,371	1,379	1,353	1,364	-13	-0.94	192,400	-
[9716]	26/04/09	1,386	1,399	1,373	1,377	-13	-0.94	225,400	-
[9716]	26/04/08	1,385	1,398	1,378	1,390	+31	+2.28	298,000	-
[9716]	26/04/07	1,342	1,361	1,342	1,359	+12	+0.89	155,300	-
[9716]	26/04/06	1,334	1,353	1,334	1,347	+13	+0.97	167,400	-
[9716]	26/04/03	1,315	1,337	1,315	1,334	+19	+1.44	233,000	-
[9716]	26/04/02	1,337	1,352	1,308	1,315	-17	-1.28	265,600	-
[9716]	26/04/01	1,309	1,335	1,297	1,332	+53	+4.14	262,700	-
[9716]	26/03/31	1,280	1,302	1,269	1,279	-2	-0.16	189,400	-
[9716]	26/03/30	1,272	1,283	1,253	1,281	-45	-3.39	313,000	-
[9716]	26/03/27	1,323	1,333	1,320	1,326	+3	+0.23	265,900	-
[9716]	26/03/26	1,332	1,333	1,307	1,323	-14	-1.05	215,900	-
[9716]	26/03/25	1,332	1,348	1,329	1,337	+19	+1.44	165,600	-
[9716]	26/03/24	1,313	1,323	1,309	1,318	+36	+2.81	174,400	-
[9716]	26/03/23	1,300	1,300	1,274	1,282	-41	-3.10	285,700	-
[9716]	26/03/19	1,331	1,334	1,322	1,323	-31	-2.29	265,600	-
[9716]	26/03/18	1,341	1,359	1,321	1,354	+21	+1.58	387,000	-
[9716]	26/03/17	1,350	1,356	1,330	1,333	-10	-0.74	202,600	-
[9716]	26/03/16	1,320	1,352	1,318	1,343	+10	+0.75	209,700	-
[9716]	26/03/13	1,327	1,352	1,327	1,333	-21	-1.55	281,000	-
[9716]	26/03/12	1,358	1,366	1,347	1,354	-24	-1.74	283,400	-
[9716]	26/03/11	1,374	1,393	1,373	1,378	+11	+0.80	191,900	-
[9716]	26/03/10	1,355	1,378	1,353	1,367	+21	+1.56	264,700	-
[9716]	26/03/09	1,340	1,359	1,320	1,346	-73	-5.14	422,600	-
[9716]	26/03/06	1,400	1,419	1,379	1,419	+5	+0.35	225,800	-
[9716]	26/03/05	1,402	1,434	1,398	1,414	+50	+3.67	401,700	-
[9716]	26/03/04	1,380	1,399	1,339	1,364	-40	-2.85	535,000	-
[9716]	26/03/03	1,447	1,454	1,396	1,404	-54	-3.70	333,600	-
[9716]	26/03/02	1,430	1,463	1,417	1,458	-8	-0.55	339,400	-
[9716]	26/02/27	1,428	1,466	1,417	1,466	+52	+3.68	962,400	-
[9716]	26/02/26	1,405	1,427	1,393	1,414	-27	-1.87	741,700	-
[9716]	26/02/25	1,431	1,447	1,424	1,441	+13	+0.91	853,900	-
[9716]	26/02/24	1,442	1,447	1,423	1,428	-5	-0.35	556,900	-
[9716]	26/02/20	1,446	1,454	1,425	1,433	+4	+0.28	498,700	-
[9716]	26/02/19	1,421	1,430	1,405	1,429	+16	+1.13	271,400	-
[9716]	26/02/18	1,420	1,421	1,405	1,413	+6	+0.43	277,400	-
[9716]	26/02/17	1,402	1,431	1,399	1,407	-12	-0.85	291,700	-
[9716]	26/02/16	1,414	1,419	1,389	1,419	+13	+0.92	299,200	-
[9716]	26/02/13	1,427	1,434	1,393	1,406	-30	-2.09	369,900	-
[9716]	26/02/12	1,434	1,441	1,420	1,436	+9	+0.63	333,900	-
[9716]	26/02/10	1,432	1,435	1,421	1,427	+6	+0.42	406,400	-
[9716]	26/02/09	1,404	1,425	1,390	1,421	+41	+2.97	529,400	-
[9716]	26/02/06	1,380	1,390	1,372	1,380	-5	-0.36	244,700	-
[9716]	26/02/05	1,389	1,397	1,379	1,385	+7	+0.51	304,500	-
[9716]	26/02/04	1,370	1,390	1,367	1,378	-4	-0.29	236,900	-
[9716]	26/02/03	1,370	1,391	1,368	1,382	+20	+1.47	282,600	-
[9716]	26/02/02	1,371	1,383	1,358	1,362	-4	-0.29	333,700	-
[9716]	26/01/30	1,369	1,375	1,358	1,366	-3	-0.22	283,200	-
[9716]	26/01/29	1,364	1,371	1,350	1,369	-5	-0.36	501,000	-
[9716]	26/01/28	1,380	1,384	1,363	1,374	-26	-1.86	439,500	-
[9716]	26/01/27	1,381	1,404	1,369	1,400	+5	+0.36	388,500	-
[9716]	26/01/26	1,402	1,403	1,384	1,395	-2	-0.14	364,700	-
[9716]	26/01/23	1,389	1,403	1,381	1,397	+8	+0.58	270,100	-
[9716]	26/01/22	1,380	1,404	1,376	1,389	+15	+1.09	484,500	-
[9716]	26/01/21	1,360	1,384	1,354	1,374	-4	-0.29	388,100	-
[9716]	26/01/20	1,387	1,392	1,367	1,378	-9	-0.65	340,800	-
[9716]	26/01/19	1,418	1,424	1,387	1,387	-28	-1.98	298,500	-
[9716]	26/01/16	1,388	1,420	1,385	1,415	+13	+0.93	444,500	-
[9716]	26/01/15	1,387	1,426	1,385	1,402	+4	+0.29	495,600	-
[9716]	26/01/14	1,412	1,416	1,382	1,398	-10	-0.71	657,500	-
[9716]	26/01/13	1,385	1,422	1,370	1,408	+90	+6.83	1,230,700	-
[9716]	26/01/09	1,346	1,358	1,308	1,318	-28	-2.08	554,500	-
[9716]	26/01/08	1,356	1,366	1,346	1,346	-10	-0.74	298,400	-
[9716]	26/01/07	1,333	1,365	1,329	1,356	+9	+0.67	388,000	-
[9716]	26/01/06	1,330	1,355	1,328	1,347	+30	+2.28	377,800	-
[9716]	26/01/05	1,331	1,343	1,315	1,317	-12	-0.90	386,900	-
[9716]	25/12/30	1,340	1,344	1,324	1,329	-12	-0.89	301,400	-
[9716]	25/12/29	1,335	1,355	1,332	1,341	+14	+1.06	371,000	-
[9716]	25/12/26	1,331	1,344	1,319	1,327	+1	+0.08	225,200	-
[9716]	25/12/25	1,320	1,328	1,306	1,326	+13	+0.99	212,200	-
[9716]	25/12/24	1,315	1,319	1,306	1,313	+3	+0.23	264,900	-
[9716]	25/12/23	1,306	1,317	1,298	1,310	+14	+1.08	288,000	-
[9716]	25/12/22	1,305	1,308	1,289	1,296	+2	+0.15	260,100	-
[9716]	25/12/19	1,289	1,304	1,285	1,294	+2	+0.15	422,500	-
[9716]	25/12/18	1,258	1,297	1,254	1,292	+39	+3.11	429,100	-
[9716]	25/12/17	1,278	1,279	1,244	1,253	-25	-1.96	288,800	-
[9716]	25/12/16	1,292	1,297	1,278	1,278	-8	-0.62	390,600	-
[9716]	25/12/15	1,260	1,290	1,249	1,286	+45	+3.63	560,800	-
[9716]	25/12/12	1,238	1,249	1,233	1,241	+22	+1.80	313,000	-
[9716]	25/12/11	1,230	1,230	1,209	1,219	-1	-0.08	221,600	-
[9716]	25/12/10	1,220	1,229	1,209	1,220	+18	+1.50	308,400	-
[9716]	25/12/09	1,217	1,220	1,200	1,202	-9	-0.74	244,100	-
[9716]	25/12/08	1,224	1,234	1,207	1,211	-4	-0.33	382,800	-
[9716]	25/12/05	1,200	1,216	1,198	1,215	-3	-0.25	392,500	-
[9716]	25/12/04	1,191	1,220	1,191	1,218	+27	+2.27	296,900	-
[9716]	25/12/03	1,213	1,215	1,191	1,191	-18	-1.49	251,400	-
[9716]	25/12/02	1,195	1,217	1,185	1,209	+10	+0.83	320,400	-
[9716]	25/12/01	1,208	1,222	1,189	1,199	-9	-0.75	467,900	-
[9716]	25/11/28	1,195	1,215	1,192	1,208	+10	+0.83	308,300	-
[9716]	25/11/27	1,203	1,207	1,195	1,198	+2	+0.17	253,700	-
[9716]	25/11/26	1,173	1,203	1,173	1,196	+23	+1.96	378,600	-
[9716]	25/11/25	1,161	1,182	1,157	1,173	+12	+1.03	420,000	-
[9716]	25/11/21	1,127	1,163	1,126	1,161	+28	+2.47	328,900	-
[9716]	25/11/20	1,124	1,145	1,120	1,133	+20	+1.80	265,200	-
[9716]	25/11/19	1,106	1,128	1,101	1,113	+7	+0.63	268,800	-
[9716]	25/11/18	1,112	1,123	1,106	1,106	-11	-0.98	265,800	-
[9716]	25/11/17	1,115	1,121	1,104	1,117	+3	+0.27	218,600	-
[9716]	25/11/14	1,109	1,122	1,102	1,114	-5	-0.45	361,700	-
[9716]	25/11/13	1,099	1,122	1,097	1,119	+24	+2.19	288,800	-
[9716]	25/11/12	1,082	1,100	1,082	1,095	+24	+2.24	302,600	-
[9716]	25/11/11	1,082	1,082	1,066	1,071	-11	-1.02	169,000	-
[9716]	25/11/10	1,070	1,090	1,067	1,082	+12	+1.12	281,800	-
[9716]	25/11/07	1,084	1,087	1,066	1,070	+16	+1.52	487,000	-
[9716]	25/11/06	1,041	1,059	1,041	1,054	+10	+0.96	280,400	-
[9716]	25/11/05	1,033	1,046	1,020	1,044	+7	+0.68	332,700	-
[9716]	25/11/04	1,020	1,045	1,019	1,037	+10	+0.97	438,900	-
[9716]	25/10/31	1,034	1,034	1,017	1,027	0	0.00	222,700	-
[9716]	25/10/30	1,020	1,032	1,015	1,027	+9	+0.88	245,900	-
[9716]	25/10/29	1,032	1,033	1,013	1,018	-20	-1.93	385,400	-
[9716]	25/10/28	1,073	1,077	1,032	1,038	-42	-3.89	459,400	-
[9716]	25/10/27	1,074	1,082	1,073	1,080	+17	+1.60	272,300	-
[9716]	25/10/24	1,074	1,075	1,059	1,063	-11	-1.02	300,100	-
[9716]	25/10/23	1,060	1,075	1,058	1,074	+14	+1.32	386,300	-
[9716]	25/10/22	1,039	1,062	1,039	1,060	+23	+2.22	389,700	-
[9716]	25/10/21	1,047	1,051	1,034	1,037	-10	-0.96	456,400	-
[9716]	25/10/20	1,032	1,050	1,026	1,047	+45	+4.49	647,800	-
[9716]	25/10/17	1,005	1,011	1,000	1,002	-10	-0.99	367,600	-
[9716]	25/10/16	1,032	1,034	1,005	1,012	-18	-1.75	305,600	-
[9716]	25/10/15	1,030	1,032	1,018	1,030	+7	+0.68	366,600	-
[9716]	25/10/14	1,006	1,026	1,002	1,023	-13	-1.25	544,000	-
[9716]	25/10/10	1,063	1,078	1,007	1,036	+3	+0.29	1,772,100	-
[9716]	25/10/09	1,060	1,061	1,020	1,033	-17	-1.62	749,200	-
[9716]	25/10/08	1,041	1,063	1,041	1,050	+5	+0.48	301,200	-
[9716]	25/10/07	1,036	1,048	1,031	1,045	+14	+1.36	173,100	-
[9716]	25/10/06	1,045	1,047	1,023	1,031	+16	+1.58	266,700	-
[9716]	25/10/03	1,015	1,022	1,013	1,015	-1	-0.10	171,500	-
[9716]	25/10/02	1,030	1,036	1,010	1,016	-22	-2.12	178,600	-
[9716]	25/10/01	1,050	1,050	1,030	1,038	-21	-1.98	211,400	-
[9716]	25/09/30	1,056	1,062	1,049	1,059	0	0.00	157,500	-
[9716]	25/09/29	1,066	1,069	1,052	1,059	-11	-1.03	138,000	-
[9716]	25/09/26	1,059	1,070	1,057	1,070	+15	+1.42	209,000	-
[9716]	25/09/25	1,062	1,062	1,047	1,055	+2	+0.19	134,600	-
[9716]	25/09/24	1,057	1,059	1,048	1,053	-5	-0.47	151,600	-
[9716]	25/09/22	1,053	1,059	1,050	1,058	+5	+0.47	120,600	-
[9716]	25/09/19	1,043	1,055	1,042	1,053	+10	+0.96	435,500	-
[9716]	25/09/18	1,037	1,051	1,029	1,043	+10	+0.97	224,900	-
[9716]	25/09/17	1,042	1,044	1,026	1,033	-5	-0.48	233,600	-
[9716]	25/09/16	1,046	1,050	1,036	1,038	-15	-1.42	273,200	-
[9716]	25/09/12	1,057	1,057	1,048	1,053	+3	+0.29	244,600	-
[9716]	25/09/11	1,063	1,063	1,043	1,050	-16	-1.50	294,900	-
[9716]	25/09/10	1,080	1,083	1,063	1,066	-11	-1.02	214,400	-
[9716]	25/09/09	1,076	1,085	1,070	1,077	+6	+0.56	198,400	-
[9716]	25/09/08	1,076	1,087	1,061	1,071	-1	-0.09	292,900	-
[9716]	25/09/05	1,070	1,076	1,067	1,072	+2	+0.19	150,900	-