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
[9726]	26/10/29	1,843	1,852	1,791	1,846	+6.0	+0.33	209,400	50,431,012,864
[9726]	26/10/28	1,847	1,882	1,828	1,840	-15.0	-0.81	50,600	50,267,099,136
[9726]	26/10/27	1,937	1,937	1,838	1,855	-86.0	-4.43	66,000	50,676,887,552
[9726]	26/10/26	2,020	2,020	1,939	1,941	-68.0	-3.38	60,500	53,026,324,480
[9726]	26/10/23	2,004	2,009	1,987	2,009	+14.0	+0.70	21,200	54,884,024,320
[9726]	26/10/22	2,022	2,023	1,995	1,995	-11.0	-0.55	13,100	54,501,556,224
[9726]	26/10/21	2,008	2,014	1,996	2,006	+3.0	+0.15	13,700	54,802,067,456
[9726]	26/10/20	1,996	2,003	1,983	2,003	+10.0	+0.50	31,300	54,720,110,592
[9726]	26/10/19	1,971	2,000	1,971	1,993	-8.0	-0.40	20,500	54,446,919,680
[9726]	26/10/16	2,013	2,028	1,997	2,001	+21.0	+1.06	20,700	54,665,469,952
[9726]	26/10/15	1,995	1,996	1,971	1,980	-19.0	-0.95	30,500	54,091,771,904
[9726]	26/10/14	2,004	2,017	1,992	1,999	-19.0	-0.94	19,100	54,610,833,408
[9726]	26/10/13	2,018	2,050	2,016	2,018	-16.0	-0.79	14,900	55,129,894,912
[9726]	26/10/09	1,988	2,043	1,988	2,034	+15.0	+0.74	31,800	55,566,999,552
[9726]	26/10/08	1,980	2,034	1,966	2,019	+28.0	+1.41	36,000	55,157,215,232
[9726]	26/10/07	2,003	2,020	1,991	1,991	-24.0	-1.19	15,700	54,392,279,040
[9726]	26/10/06	2,000	2,025	2,000	2,015	0	+0.00	22,500	55,047,938,048
[9726]	26/10/05	2,010	2,031	2,004	2,015	+4.0	+0.20	32,000	55,047,938,048
[9726]	26/10/02	1,996	2,030	1,996	2,011	-4.0	-0.20	35,000	54,938,660,864
[9726]	26/10/01	1,981	2,025	1,981	2,015	+2.0	+0.10	27,000	55,047,938,048
[9726]	26/09/30	1,992	2,033	1,971	2,013	+18.0	+0.90	34,000	54,993,301,504
[9726]	26/09/29	2,008	2,011	1,989	1,995	-13.0	-0.65	30,100	54,501,556,224
[9726]	26/09/28	2,029	2,037	1,992	2,008	-12.0	-0.59	68,800	54,856,704,000
[9726]	26/09/25	2,003	2,026	1,998	2,020	+12.0	+0.60	34,800	55,184,535,552
[9726]	26/09/24	2,001	2,021	1,962	2,008	-8.0	-0.40	64,500	54,856,704,000
[9726]	26/09/18	1,975	2,016	1,955	2,016	+41.0	+2.08	55,400	55,075,258,368
[9726]	26/09/17	1,944	1,978	1,944	1,975	+14.0	+0.71	22,500	53,955,174,400
[9726]	26/09/16	1,912	1,967	1,906	1,961	+31.0	+1.61	29,300	53,572,706,304
[9726]	26/09/15	1,905	1,941	1,901	1,930	+12.0	+0.63	14,100	52,725,817,344
[9726]	26/09/14	1,873	1,931	1,873	1,918	+45.0	+2.40	48,300	52,397,985,792
[9726]	26/09/11	1,868	1,887	1,850	1,873	-25.0	-1.32	36,400	51,168,628,736
[9726]	26/09/10	1,871	1,906	1,871	1,898	+10.0	+0.53	28,100	51,851,608,064
[9726]	26/09/09	1,917	1,926	1,888	1,888	-34.0	-1.77	20,500	51,578,417,152
[9726]	26/09/08	1,901	1,947	1,901	1,922	+8.0	+0.42	26,500	52,507,262,976
[9726]	26/09/07	1,925	1,948	1,901	1,914	-20.0	-1.03	57,800	52,288,712,704
[9726]	26/09/04	1,919	1,954	1,919	1,934	+2.0	+0.10	23,000	52,835,094,528
[9726]	26/09/03	1,921	1,956	1,911	1,932	0	+0.00	33,200	52,780,453,888
[9726]	26/09/02	1,950	1,954	1,920	1,932	-52.0	-2.62	20,700	52,780,453,888
[9726]	26/09/01	1,960	1,984	1,960	1,984	+11.0	+0.56	22,800	54,201,044,992
[9726]	26/08/31	1,949	1,985	1,931	1,973	+10.0	+0.51	20,200	53,900,537,856
[9726]	26/08/28	1,954	1,981	1,950	1,963	-8.0	-0.41	23,700	53,627,346,944
[9726]	26/08/27	1,966	1,987	1,945	1,971	-17.0	-0.86	25,400	53,845,897,216
[9726]	26/08/26	1,911	2,004	1,911	1,988	+51.0	+2.63	37,200	54,310,322,176
[9726]	26/08/25	1,921	1,949	1,921	1,937	-1.0	-0.05	13,400	52,917,051,392
[9726]	26/08/24	1,970	2,009	1,926	1,938	-4.0	-0.21	31,500	52,944,367,616
[9726]	26/08/21	1,934	1,972	1,933	1,942	-20.0	-1.02	17,400	53,053,644,800
[9726]	26/08/20	1,920	1,963	1,920	1,962	+39.0	+2.03	19,600	53,600,026,624
[9726]	26/08/19	1,902	1,942	1,884	1,923	+10.0	+0.52	31,100	52,534,583,296
[9726]	26/08/18	1,964	1,980	1,913	1,913	-67.0	-3.38	12,800	52,261,392,384
[9726]	26/08/17	1,982	2,010	1,972	1,980	+8	+0.41	44,000	-
[9726]	26/08/14	1,890	1,980	1,886	1,972	+81	+4.28	33,500	-
[9726]	26/08/13	1,886	1,902	1,869	1,891	+9	+0.48	39,600	-
[9726]	26/08/12	1,893	1,910	1,875	1,882	-11	-0.58	33,000	-
[9726]	26/08/10	1,848	1,893	1,831	1,893	+26	+1.39	30,000	-
[9726]	26/08/07	1,839	1,868	1,685	1,867	-12	-0.64	100,800	-
[9726]	26/08/06	1,900	1,908	1,857	1,879	+1	+0.05	27,000	-
[9726]	26/08/05	1,946	1,985	1,821	1,878	-82	-4.18	145,100	-
[9726]	26/08/04	1,947	1,980	1,923	1,960	+8	+0.41	23,200	-
[9726]	26/08/03	1,925	1,959	1,901	1,952	+27	+1.40	19,200	-
[9726]	26/07/31	1,971	1,971	1,906	1,925	-30	-1.53	17,500	-
[9726]	26/07/30	1,918	1,972	1,900	1,955	+37	+1.93	29,500	-
[9726]	26/07/29	1,899	1,918	1,885	1,918	+29	+1.54	18,700	-
[9726]	26/07/28	1,905	1,916	1,860	1,889	-16	-0.84	22,200	-
[9726]	26/07/27	1,886	1,913	1,886	1,905	+25	+1.33	14,400	-
[9726]	26/07/24	1,892	1,892	1,877	1,880	-29	-1.52	10,200	-
[9726]	26/07/23	1,930	1,937	1,909	1,909	-9	-0.47	11,800	-
[9726]	26/07/22	1,890	1,928	1,870	1,918	+18	+0.95	20,700	-
[9726]	26/07/21	1,896	1,908	1,878	1,900	+16	+0.85	19,300	-
[9726]	26/07/17	1,923	1,946	1,851	1,884	-39	-2.03	39,600	-
[9726]	26/07/16	1,945	1,959	1,920	1,923	-22	-1.13	7,500	-
[9726]	26/07/15	1,915	1,965	1,885	1,945	+48	+2.53	24,300	-
[9726]	26/07/14	1,883	1,914	1,880	1,897	+14	+0.74	9,600	-
[9726]	26/07/13	1,970	1,998	1,873	1,883	-68	-3.49	30,000	-
[9726]	26/07/10	1,938	1,972	1,910	1,951	+42	+2.20	37,900	-
[9726]	26/07/09	1,872	1,934	1,864	1,909	+28	+1.49	34,200	-
[9726]	26/07/08	1,802	1,903	1,802	1,881	+69	+3.81	31,200	-
[9726]	26/07/07	1,849	1,850	1,800	1,812	-15	-0.82	13,700	-
[9726]	26/07/06	1,820	1,846	1,809	1,827	+7	+0.38	22,400	-
[9726]	26/07/03	1,826	1,848	1,814	1,820	+15	+0.83	16,800	-
[9726]	26/07/02	1,795	1,832	1,790	1,805	+26	+1.46	26,300	-
[9726]	26/07/01	1,761	1,794	1,743	1,779	+2	+0.11	34,500	-
[9726]	26/06/30	1,852	1,852	1,772	1,777	-68	-3.69	20,500	-
[9726]	26/06/29	1,855	1,888	1,835	1,845	-1	-0.05	18,600	-
[9726]	26/06/26	1,815	1,858	1,815	1,846	+15	+0.82	16,500	-
[9726]	26/06/25	1,806	1,862	1,806	1,831	+18	+0.99	17,700	-
[9726]	26/06/24	1,817	1,860	1,808	1,813	+3	+0.17	12,200	-
[9726]	26/06/23	1,852	1,867	1,781	1,810	-42	-2.27	35,000	-
[9726]	26/06/22	1,870	1,884	1,850	1,852	-26	-1.38	26,500	-
[9726]	26/06/19	1,909	1,909	1,871	1,878	-21	-1.11	13,700	-
[9726]	26/06/18	1,941	1,941	1,878	1,899	-2	-0.11	16,500	-
[9726]	26/06/17	1,901	1,950	1,893	1,901	-8	-0.42	28,900	-
[9726]	26/06/16	1,912	1,933	1,909	1,909	-25	-1.29	7,000	-
[9726]	26/06/15	1,908	1,940	1,899	1,934	+26	+1.36	18,400	-
[9726]	26/06/12	1,920	1,930	1,901	1,908	+16	+0.85	26,000	-
[9726]	26/06/11	1,944	1,944	1,865	1,892	-54	-2.77	51,200	-
[9726]	26/06/10	1,974	1,991	1,945	1,946	-46	-2.31	20,100	-
[9726]	26/06/09	1,987	2,005	1,983	1,992	+28	+1.43	26,600	-
[9726]	26/06/08	1,986	2,003	1,955	1,964	-22	-1.11	51,200	-
[9726]	26/06/05	1,951	2,002	1,951	1,986	+25	+1.27	19,000	-
[9726]	26/06/04	1,977	1,992	1,932	1,961	-34	-1.70	70,600	-
[9726]	26/06/03	1,963	2,005	1,963	1,995	+14	+0.71	35,600	-
[9726]	26/06/02	2,000	2,009	1,960	1,981	-19	-0.95	26,700	-
[9726]	26/06/01	1,975	2,008	1,965	2,000	+19	+0.96	34,200	-
[9726]	26/05/29	2,002	2,024	1,958	1,981	-17	-0.85	33,200	-
[9726]	26/05/28	2,000	2,020	1,980	1,998	+16	+0.81	35,100	-
[9726]	26/05/27	2,006	2,007	1,928	1,982	-23	-1.15	33,400	-
[9726]	26/05/26	1,967	2,026	1,962	2,005	+38	+1.93	41,100	-
[9726]	26/05/25	1,912	1,995	1,912	1,967	+55	+2.88	49,600	-
[9726]	26/05/22	1,925	1,935	1,889	1,912	-5.0	-0.26	29,600	-
[9726]	26/05/21	1,924	1,972	1,914	1,917	+10.0	+0.52	30,700	-
[9726]	26/05/20	1,892	1,916	1,881	1,907	-3.0	-0.16	77,600	-
[9726]	26/05/19	1,903	1,918	1,865	1,910	-8.0	-0.42	51,300	-
[9726]	26/05/18	1,898	1,943	1,877	1,918	+14.0	+0.74	32,900	-
[9726]	26/05/15	1,939	1,939	1,848	1,904	+1.0	+0.05	49,100	-
[9726]	26/05/14	1,847	1,945	1,745	1,903	-24.0	-1.25	114,400	-
[9726]	26/05/13	1,930	1,947	1,891	1,927	+12.0	+0.63	55,300	-
[9726]	26/05/12	2,062	2,078	1,810	1,915	-107.0	-5.29	123,500	-
[9726]	26/05/11	2,088	2,089	2,015	2,022	-19.0	-0.93	50,000	-
[9726]	26/05/08	2,058	2,058	2,011	2,041	-30.0	-1.45	43,100	-
[9726]	26/05/07	2,039	2,116	2,012	2,071	+42.0	+2.07	67,300	-
[9726]	26/05/01	1,998	2,077	1,993	2,029	+71.0	+3.63	95,900	-
[9726]	26/04/30	1,931	1,975	1,908	1,958	-13.0	-0.66	35,500	-
[9726]	26/04/28	2,002	2,002	1,937	1,971	-31.0	-1.55	46,300	-
[9726]	26/04/27	1,992	2,073	1,984	2,002	+2	+0.10	124,300	-
[9726]	26/04/24	1,959	2,000	1,933	2,000	+41	+2.09	93,200	-
[9726]	26/04/23	1,885	1,990	1,870	1,959	+63	+3.32	101,900	-
[9726]	26/04/22	1,884	1,926	1,873	1,896	+8	+0.42	27,400	-
[9726]	26/04/21	1,903	1,918	1,877	1,888	-12	-0.63	20,700	-
[9726]	26/04/20	1,890	1,923	1,857	1,900	+39	+2.10	28,000	-
[9726]	26/04/17	1,913	1,924	1,836	1,861	-59	-3.07	41,100	-
[9726]	26/04/16	1,897	1,937	1,868	1,920	+23	+1.21	41,700	-
[9726]	26/04/15	1,884	1,911	1,867	1,897	+29	+1.55	41,700	-
[9726]	26/04/14	1,806	1,885	1,798	1,868	+62	+3.43	62,700	-
[9726]	26/04/13	1,665	1,810	1,665	1,806	+119	+7.05	98,600	-
[9726]	26/04/10	1,706	1,710	1,685	1,687	-5	-0.30	13,900	-
[9726]	26/04/09	1,717	1,731	1,691	1,692	-36	-2.08	24,300	-
[9726]	26/04/08	1,710	1,733	1,707	1,728	+30	+1.77	20,100	-
[9726]	26/04/07	1,705	1,714	1,690	1,698	+14	+0.83	15,700	-
[9726]	26/04/06	1,700	1,714	1,684	1,684	-28	-1.64	18,600	-
[9726]	26/04/03	1,736	1,770	1,706	1,712	-42	-2.39	28,600	-
[9726]	26/04/02	1,744	1,779	1,740	1,754	+5	+0.29	31,600	-
[9726]	26/04/01	1,698	1,749	1,698	1,749	+77	+4.61	35,500	-
[9726]	26/03/31	1,677	1,708	1,664	1,672	-16	-0.95	20,300	-
[9726]	26/03/30	1,683	1,717	1,659	1,688	-73	-4.15	67,000	-
[9726]	26/03/27	1,754	1,796	1,740	1,761	+4	+0.23	47,300	-
[9726]	26/03/26	1,783	1,794	1,732	1,757	-26	-1.46	34,200	-
[9726]	26/03/25	1,770	1,792	1,758	1,783	+42	+2.41	36,700	-
[9726]	26/03/24	1,713	1,783	1,713	1,741	+96	+5.84	72,700	-
[9726]	26/03/23	1,648	1,660	1,610	1,645	-62	-3.63	77,600	-
[9726]	26/03/19	1,647	1,729	1,638	1,707	+48	+2.89	85,500	-
[9726]	26/03/18	1,595	1,680	1,595	1,659	+87	+5.53	53,800	-
[9726]	26/03/17	1,587	1,597	1,572	1,572	+5	+0.32	24,800	-
[9726]	26/03/16	1,561	1,585	1,557	1,567	-11	-0.70	25,200	-
[9726]	26/03/13	1,563	1,591	1,563	1,578	-17	-1.07	29,000	-
[9726]	26/03/12	1,620	1,627	1,585	1,595	-37	-2.27	42,100	-
[9726]	26/03/11	1,619	1,654	1,619	1,632	+13	+0.80	30,100	-
[9726]	26/03/10	1,601	1,630	1,579	1,619	+55	+3.52	40,500	-
[9726]	26/03/09	1,559	1,580	1,522	1,564	-75	-4.58	54,700	-
[9726]	26/03/06	1,603	1,642	1,600	1,639	+16	+0.99	26,900	-
[9726]	26/03/05	1,628	1,667	1,612	1,623	+35	+2.20	25,500	-
[9726]	26/03/04	1,612	1,654	1,573	1,588	-100	-5.92	88,500	-
[9726]	26/03/03	1,673	1,713	1,666	1,688	-16	-0.94	63,000	-
[9726]	26/03/02	1,686	1,721	1,669	1,704	-31	-1.79	52,000	-
[9726]	26/02/27	1,692	1,741	1,687	1,735	+39	+2.30	71,200	-
[9726]	26/02/26	1,653	1,718	1,653	1,696	+42	+2.54	54,800	-
[9726]	26/02/25	1,608	1,687	1,607	1,654	+42	+2.61	47,800	-
[9726]	26/02/24	1,649	1,650	1,600	1,612	-37	-2.24	57,800	-
[9726]	26/02/20	1,648	1,657	1,623	1,649	-12	-0.72	62,700	-
[9726]	26/02/19	1,660	1,674	1,658	1,661	-3	-0.18	35,800	-
[9726]	26/02/18	1,640	1,680	1,639	1,664	+20	+1.22	30,400	-
[9726]	26/02/17	1,672	1,675	1,642	1,644	-28	-1.67	49,600	-
[9726]	26/02/16	1,655	1,681	1,655	1,672	+1	+0.06	30,300	-
[9726]	26/02/13	1,723	1,727	1,660	1,671	-50	-2.91	80,400	-
[9726]	26/02/12	1,737	1,750	1,681	1,721	-11	-0.64	79,000	-
[9726]	26/02/10	1,834	1,883	1,682	1,732	-84	-4.63	216,500	-
[9726]	26/02/09	1,809	1,839	1,781	1,816	+41	+2.31	72,200	-
[9726]	26/02/06	1,796	1,819	1,765	1,775	-21	-1.17	31,500	-
[9726]	26/02/05	1,751	1,815	1,751	1,796	+38	+2.16	37,400	-
[9726]	26/02/04	1,707	1,772	1,700	1,758	+34	+1.97	40,500	-
[9726]	26/02/03	1,726	1,745	1,720	1,724	+12	+0.70	40,000	-
[9726]	26/02/02	1,752	1,761	1,712	1,712	-31	-1.78	48,500	-
[9726]	26/01/30	1,741	1,749	1,729	1,743	+1	+0.06	22,600	-
[9726]	26/01/29	1,752	1,753	1,711	1,742	-1	-0.06	51,300	-
[9726]	26/01/28	1,780	1,780	1,715	1,743	-38	-2.13	92,600	-
[9726]	26/01/27	1,795	1,803	1,745	1,781	+7	+0.39	56,000	-
[9726]	26/01/26	1,780	1,826	1,726	1,774	-98	-5.24	209,400	-
[9726]	26/01/23	1,908	1,919	1,855	1,872	+27	+1.46	129,800	-
[9726]	26/01/22	1,764	1,850	1,764	1,845	+74	+4.18	48,000	-
[9726]	26/01/21	1,763	1,784	1,760	1,771	-13	-0.73	24,600	-
[9726]	26/01/20	1,780	1,809	1,774	1,784	+4	+0.22	59,500	-
[9726]	26/01/19	1,752	1,787	1,741	1,780	+28	+1.60	29,100	-
[9726]	26/01/16	1,753	1,760	1,730	1,752	-11	-0.62	34,700	-
[9726]	26/01/15	1,752	1,785	1,750	1,763	-13	-0.73	28,900	-
[9726]	26/01/14	1,736	1,776	1,731	1,776	+32	+1.83	31,000	-
[9726]	26/01/13	1,748	1,756	1,722	1,744	0	0.00	60,000	-
[9726]	26/01/09	1,683	1,744	1,683	1,744	+61	+3.62	69,400	-
[9726]	26/01/08	1,679	1,703	1,677	1,683	-12	-0.71	20,700	-
[9726]	26/01/07	1,673	1,715	1,673	1,695	+5	+0.30	44,300	-
[9726]	26/01/06	1,640	1,699	1,640	1,690	+42	+2.55	78,500	-
[9726]	26/01/05	1,640	1,660	1,639	1,648	+10	+0.61	17,400	-
[9726]	25/12/30	1,637	1,655	1,635	1,638	+8	+0.49	36,700	-
[9726]	25/12/29	1,627	1,631	1,605	1,630	+19	+1.18	34,100	-
[9726]	25/12/26	1,593	1,617	1,588	1,611	+18	+1.13	44,000	-
[9726]	25/12/25	1,601	1,601	1,575	1,593	-8	-0.50	20,400	-
[9726]	25/12/24	1,599	1,619	1,591	1,601	-16	-0.99	37,300	-
[9726]	25/12/23	1,569	1,617	1,565	1,617	+41	+2.60	58,900	-
[9726]	25/12/22	1,600	1,600	1,569	1,576	-16	-1.01	28,300	-
[9726]	25/12/19	1,584	1,608	1,582	1,592	+8	+0.51	99,100	-
[9726]	25/12/18	1,550	1,584	1,544	1,584	+34	+2.19	26,100	-
[9726]	25/12/17	1,560	1,560	1,527	1,550	-12	-0.77	15,200	-
[9726]	25/12/16	1,571	1,573	1,553	1,562	-4	-0.26	15,000	-
[9726]	25/12/15	1,540	1,574	1,540	1,566	+17	+1.10	23,500	-
[9726]	25/12/12	1,498	1,566	1,498	1,549	+68	+4.59	52,200	-
[9726]	25/12/11	1,473	1,495	1,457	1,481	-5	-0.34	36,800	-
[9726]	25/12/10	1,536	1,536	1,486	1,486	-31	-2.04	11,000	-
[9726]	25/12/09	1,572	1,576	1,512	1,517	-56	-3.56	31,600	-
[9726]	25/12/08	1,530	1,575	1,530	1,573	+37	+2.41	35,300	-
[9726]	25/12/05	1,510	1,547	1,510	1,536	+14	+0.92	17,400	-
[9726]	25/12/04	1,497	1,522	1,497	1,522	+17	+1.13	15,100	-
[9726]	25/12/03	1,509	1,519	1,501	1,505	-9	-0.59	19,100	-
[9726]	25/12/02	1,538	1,548	1,511	1,514	-20	-1.30	15,600	-
[9726]	25/12/01	1,545	1,548	1,527	1,534	-19	-1.22	14,400	-
[9726]	25/11/28	1,565	1,570	1,553	1,553	-4	-0.26	15,500	-
[9726]	25/11/27	1,532	1,567	1,532	1,557	+8	+0.52	17,100	-
[9726]	25/11/26	1,529	1,563	1,529	1,549	+20	+1.31	31,700	-
[9726]	25/11/25	1,551	1,557	1,527	1,529	-40	-2.55	24,000	-
[9726]	25/11/21	1,502	1,569	1,502	1,569	+46	+3.02	32,900	-
[9726]	25/11/20	1,500	1,536	1,480	1,523	+31	+2.08	36,600	-
[9726]	25/11/19	1,438	1,500	1,438	1,492	+44	+3.04	47,400	-
[9726]	25/11/18	1,448	1,474	1,435	1,448	-5	-0.34	30,400	-
[9726]	25/11/17	1,470	1,488	1,394	1,453	-50	-3.33	114,200	-
[9726]	25/11/14	1,482	1,512	1,475	1,503	+16	+1.08	24,800	-
[9726]	25/11/13	1,538	1,585	1,482	1,487	-18	-1.20	84,700	-
[9726]	25/11/12	1,508	1,534	1,470	1,505	-3	-0.20	46,500	-
[9726]	25/11/11	1,496	1,508	1,472	1,508	-1	-0.07	20,500	-
[9726]	25/11/10	1,475	1,512	1,463	1,509	+30	+2.03	35,300	-
[9726]	25/11/07	1,445	1,484	1,442	1,479	+37	+2.57	34,400	-
[9726]	25/11/06	1,485	1,485	1,442	1,442	-20	-1.37	50,400	-
[9726]	25/11/05	1,445	1,477	1,443	1,462	-13	-0.88	50,500	-
[9726]	25/11/04	1,480	1,497	1,447	1,475	-19	-1.27	57,300	-
[9726]	25/10/31	1,527	1,551	1,468	1,494	-33	-2.16	93,500	-
[9726]	25/10/30	1,556	1,576	1,514	1,527	-45	-2.86	189,400	-
[9726]	25/10/29	1,558	1,593	1,553	1,572	-4	-0.25	63,500	-
[9726]	25/10/28	1,610	1,610	1,568	1,576	-48	-2.96	68,100	-
[9726]	25/10/27	1,610	1,635	1,610	1,624	+12	+0.74	35,000	-
[9726]	25/10/24	1,640	1,640	1,596	1,612	-28	-1.71	31,500	-
[9726]	25/10/23	1,617	1,644	1,615	1,640	+14	+0.86	21,300	-
[9726]	25/10/22	1,600	1,627	1,599	1,626	+14	+0.87	20,600	-
[9726]	25/10/21	1,617	1,630	1,597	1,612	-10	-0.62	25,900	-
[9726]	25/10/20	1,614	1,644	1,609	1,622	+9	+0.56	30,700	-
[9726]	25/10/17	1,614	1,617	1,588	1,613	-5	-0.31	37,600	-
[9726]	25/10/16	1,605	1,644	1,605	1,618	-2	-0.12	31,800	-
[9726]	25/10/15	1,561	1,640	1,561	1,620	+50	+3.18	58,300	-
[9726]	25/10/14	1,559	1,598	1,540	1,570	-25	-1.57	82,100	-
[9726]	25/10/10	1,616	1,632	1,595	1,595	-36	-2.21	53,300	-
[9726]	25/10/09	1,623	1,648	1,608	1,631	+5	+0.31	41,700	-
[9726]	25/10/08	1,645	1,657	1,621	1,626	-18	-1.09	45,100	-
[9726]	25/10/07	1,614	1,675	1,605	1,644	+5	+0.31	73,900	-
[9726]	25/10/06	1,625	1,650	1,601	1,639	+18	+1.11	62,400	-
[9726]	25/10/03	1,605	1,630	1,604	1,621	+1	+0.06	33,000	-
[9726]	25/10/02	1,619	1,627	1,597	1,620	+5	+0.31	46,900	-
[9726]	25/10/01	1,628	1,631	1,591	1,615	-16	-0.98	72,200	-
[9726]	25/09/30	1,602	1,650	1,602	1,631	+7	+0.43	40,900	-
[9726]	25/09/29	1,610	1,645	1,585	1,624	-3	-0.18	63,400	-
[9726]	25/09/26	1,644	1,645	1,619	1,627	-11	-0.67	45,300	-
[9726]	25/09/25	1,635	1,640	1,608	1,638	+9	+0.55	46,100	-
[9726]	25/09/24	1,617	1,642	1,603	1,629	-11	-0.67	63,300	-
[9726]	25/09/22	1,574	1,669	1,563	1,640	+66	+4.19	168,200	-
[9726]	25/09/19	1,580	1,593	1,560	1,574	0	0.00	52,200	-
[9726]	25/09/18	1,532	1,594	1,526	1,574	+12	+0.77	69,300	-
[9726]	25/09/17	1,562	1,574	1,515	1,562	-8	-0.51	54,800	-
[9726]	25/09/16	1,566	1,595	1,558	1,570	-2	-0.13	57,400	-
[9726]	25/09/12	1,563	1,594	1,560	1,572	+24	+1.55	64,000	-
[9726]	25/09/11	1,579	1,588	1,542	1,548	-27	-1.71	63,700	-
[9726]	25/09/10	1,612	1,632	1,570	1,575	-75	-4.55	116,900	-
[9726]	25/09/09	1,656	1,737	1,605	1,650	+108	+7.00	441,500	-
[9726]	25/09/08	1,530	1,551	1,521	1,542	+8	+0.52	70,800	-
[9726]	25/09/05	1,498	1,546	1,497	1,534	+27	+1.79	59,100	-