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
[9729]	26/10/29	2,889	2,897	2,800	2,804	-85.0	-2.94	183,100	86,600,622,080
[9729]	26/10/28	2,935	2,980	2,876	2,889	-51.0	-1.73	57,300	89,225,814,016
[9729]	26/10/27	2,920	2,940	2,881	2,940	+3.0	+0.10	95,400	90,800,939,008
[9729]	26/10/26	2,910	2,991	2,891	2,937	+31.0	+1.07	118,000	90,708,279,296
[9729]	26/10/23	2,820	2,935	2,800	2,906	+105.0	+3.75	105,200	89,750,855,680
[9729]	26/10/22	2,628	2,817	2,628	2,801	+173.0	+6.58	67,100	86,507,962,368
[9729]	26/10/21	2,720	2,723	2,624	2,628	-54.0	-2.01	20,900	81,164,918,784
[9729]	26/10/20	2,688	2,694	2,667	2,682	+17.0	+0.64	38,300	82,832,687,104
[9729]	26/10/19	2,645	2,684	2,629	2,665	+14.0	+0.53	58,900	82,307,653,632
[9729]	26/10/16	2,622	2,652	2,603	2,651	+23.0	+0.88	41,200	81,875,263,488
[9729]	26/10/15	2,584	2,628	2,567	2,628	+53.0	+2.06	75,900	81,164,918,784
[9729]	26/10/14	2,583	2,593	2,568	2,575	-8.0	-0.31	31,100	79,528,034,304
[9729]	26/10/13	2,598	2,641	2,573	2,583	-6.0	-0.23	37,600	79,775,105,024
[9729]	26/10/09	2,550	2,590	2,545	2,589	+54.0	+2.13	37,000	79,960,416,256
[9729]	26/10/08	2,541	2,553	2,525	2,535	-15.0	-0.59	30,000	78,292,639,744
[9729]	26/10/07	2,545	2,563	2,532	2,550	-5.0	-0.20	22,500	78,755,913,728
[9729]	26/10/06	2,502	2,562	2,501	2,555	+39.0	+1.55	27,100	78,910,332,928
[9729]	26/10/05	2,508	2,516	2,459	2,516	+6.0	+0.24	38,800	77,705,838,592
[9729]	26/10/02	2,511	2,524	2,486	2,510	-7.0	-0.28	28,800	77,520,527,360
[9729]	26/10/01	2,510	2,521	2,486	2,517	+19.0	+0.76	28,500	77,736,722,432
[9729]	26/09/30	2,521	2,521	2,471	2,498	-9.0	-0.36	25,000	77,149,913,088
[9729]	26/09/29	2,527	2,527	2,476	2,507	-56.0	-2.18	32,500	77,427,875,840
[9729]	26/09/28	2,585	2,585	2,560	2,563	-12.0	-0.47	30,500	79,157,411,840
[9729]	26/09/25	2,557	2,579	2,546	2,575	+45.0	+1.78	32,900	79,528,034,304
[9729]	26/09/24	2,542	2,560	2,528	2,530	-2.0	-0.08	32,000	78,138,220,544
[9729]	26/09/18	2,610	2,610	2,532	2,532	-66.0	-2.54	46,300	78,199,988,224
[9729]	26/09/17	2,561	2,598	2,558	2,598	+40.0	+1.56	16,600	80,238,379,008
[9729]	26/09/16	2,546	2,585	2,546	2,558	+6.0	+0.24	11,600	79,002,992,640
[9729]	26/09/15	2,572	2,600	2,552	2,552	-20.0	-0.78	15,700	78,817,681,408
[9729]	26/09/14	2,547	2,641	2,536	2,572	+59.0	+2.35	35,200	79,435,374,592
[9729]	26/09/11	2,529	2,545	2,506	2,513	-2.0	-0.08	40,400	77,613,178,880
[9729]	26/09/10	2,468	2,528	2,468	2,515	+35.0	+1.41	29,700	77,674,946,560
[9729]	26/09/09	2,462	2,488	2,456	2,480	+10.0	+0.40	27,900	76,593,987,584
[9729]	26/09/08	2,455	2,481	2,449	2,470	-7.0	-0.28	32,000	76,285,140,992
[9729]	26/09/07	2,497	2,497	2,453	2,477	-16.0	-0.64	35,500	76,501,336,064
[9729]	26/09/04	2,481	2,503	2,471	2,493	+22.0	+0.89	23,100	76,995,485,696
[9729]	26/09/03	2,465	2,483	2,459	2,471	+6.0	+0.24	19,700	76,316,024,832
[9729]	26/09/02	2,510	2,529	2,461	2,465	-75.0	-2.95	32,000	76,130,713,600
[9729]	26/09/01	2,546	2,573	2,525	2,540	-8.0	-0.31	39,500	78,447,067,136
[9729]	26/08/31	2,567	2,576	2,529	2,548	-19.0	-0.74	52,100	78,694,146,048
[9729]	26/08/28	2,577	2,590	2,500	2,567	-10.0	-0.39	83,600	79,280,955,392
[9729]	26/08/27	2,562	2,600	2,544	2,577	+2.0	+0.08	49,500	79,589,801,984
[9729]	26/08/26	2,553	2,590	2,553	2,575	+2.0	+0.08	22,700	79,528,034,304
[9729]	26/08/25	2,528	2,600	2,528	2,573	+20.0	+0.78	31,600	79,466,258,432
[9729]	26/08/24	2,535	2,573	2,528	2,553	+1.0	+0.04	23,400	78,848,565,248
[9729]	26/08/21	2,565	2,582	2,545	2,552	-16.0	-0.62	23,100	78,817,681,408
[9729]	26/08/20	2,518	2,579	2,518	2,568	+50.0	+1.99	32,500	79,311,839,232
[9729]	26/08/19	2,492	2,519	2,481	2,518	+9.0	+0.36	27,200	77,767,606,272
[9729]	26/08/18	2,486	2,523	2,472	2,509	+23.0	+0.93	20,700	77,489,643,520
[9729]	26/08/17	2,538	2,574	2,486	2,486	-58	-2.28	32,600	-
[9729]	26/08/14	2,502	2,560	2,483	2,544	+20	+0.79	56,600	-
[9729]	26/08/13	2,495	2,528	2,455	2,524	+30	+1.20	39,300	-
[9729]	26/08/12	2,478	2,517	2,444	2,494	+46	+1.88	43,600	-
[9729]	26/08/10	2,390	2,449	2,345	2,448	+18	+0.74	81,500	-
[9729]	26/08/07	2,408	2,466	2,387	2,430	+34	+1.42	28,500	-
[9729]	26/08/06	2,361	2,404	2,361	2,396	+26	+1.10	27,900	-
[9729]	26/08/05	2,390	2,391	2,361	2,370	-7	-0.29	37,900	-
[9729]	26/08/04	2,396	2,397	2,368	2,377	-23	-0.96	29,500	-
[9729]	26/08/03	2,429	2,429	2,400	2,400	-50	-2.04	24,300	-
[9729]	26/07/31	2,509	2,519	2,439	2,450	-67	-2.66	26,500	-
[9729]	26/07/30	2,530	2,544	2,495	2,517	-27	-1.06	38,300	-
[9729]	26/07/29	2,499	2,550	2,481	2,544	+66	+2.66	29,800	-
[9729]	26/07/28	2,490	2,497	2,458	2,478	-5	-0.20	28,800	-
[9729]	26/07/27	2,423	2,491	2,423	2,483	+70	+2.90	26,500	-
[9729]	26/07/24	2,390	2,425	2,370	2,413	+6	+0.25	13,100	-
[9729]	26/07/23	2,448	2,448	2,401	2,407	-24	-0.99	23,600	-
[9729]	26/07/22	2,426	2,438	2,410	2,431	+2	+0.08	21,200	-
[9729]	26/07/21	2,429	2,447	2,424	2,429	+18	+0.75	30,500	-
[9729]	26/07/17	2,439	2,448	2,390	2,411	-2	-0.08	14,000	-
[9729]	26/07/16	2,420	2,453	2,413	2,413	-23	-0.94	17,100	-
[9729]	26/07/15	2,433	2,436	2,411	2,436	+47	+1.97	29,900	-
[9729]	26/07/14	2,439	2,439	2,389	2,389	-19	-0.79	24,700	-
[9729]	26/07/13	2,421	2,439	2,408	2,408	-8	-0.33	13,700	-
[9729]	26/07/10	2,432	2,432	2,388	2,416	+13	+0.54	16,600	-
[9729]	26/07/09	2,433	2,434	2,403	2,403	-30	-1.23	15,300	-
[9729]	26/07/08	2,427	2,447	2,417	2,433	+30	+1.25	28,400	-
[9729]	26/07/07	2,390	2,413	2,390	2,403	+25	+1.05	15,800	-
[9729]	26/07/06	2,410	2,424	2,374	2,378	-29	-1.20	21,200	-
[9729]	26/07/03	2,412	2,438	2,397	2,407	+8	+0.33	21,800	-
[9729]	26/07/02	2,377	2,409	2,377	2,399	+29	+1.22	28,000	-
[9729]	26/07/01	2,365	2,373	2,333	2,370	+49	+2.11	49,400	-
[9729]	26/06/30	2,360	2,360	2,319	2,321	-23	-0.98	30,600	-
[9729]	26/06/29	2,339	2,384	2,327	2,344	+5	+0.21	26,000	-
[9729]	26/06/26	2,335	2,348	2,311	2,339	+19	+0.82	13,300	-
[9729]	26/06/25	2,315	2,338	2,311	2,320	+5	+0.22	20,100	-
[9729]	26/06/24	2,311	2,345	2,311	2,315	-11	-0.47	14,200	-
[9729]	26/06/23	2,314	2,330	2,300	2,326	+12	+0.52	21,100	-
[9729]	26/06/22	2,306	2,330	2,290	2,314	+8	+0.35	24,800	-
[9729]	26/06/19	2,286	2,306	2,274	2,306	+16	+0.70	22,600	-
[9729]	26/06/18	2,270	2,299	2,245	2,290	+31	+1.37	34,900	-
[9729]	26/06/17	2,292	2,294	2,253	2,259	-2	-0.09	20,700	-
[9729]	26/06/16	2,296	2,296	2,252	2,261	-34	-1.48	21,000	-
[9729]	26/06/15	2,331	2,332	2,288	2,295	-9	-0.39	14,500	-
[9729]	26/06/12	2,294	2,304	2,269	2,304	+21	+0.92	35,600	-
[9729]	26/06/11	2,316	2,317	2,252	2,283	-18	-0.78	31,400	-
[9729]	26/06/10	2,284	2,322	2,284	2,301	+11	+0.48	45,000	-
[9729]	26/06/09	2,286	2,336	2,281	2,290	-23	-0.99	39,400	-
[9729]	26/06/08	2,276	2,353	2,276	2,313	-13	-0.56	41,600	-
[9729]	26/06/05	2,299	2,342	2,299	2,326	+44	+1.93	25,500	-
[9729]	26/06/04	2,281	2,321	2,275	2,282	-20	-0.87	25,700	-
[9729]	26/06/03	2,263	2,308	2,225	2,302	+41	+1.81	47,800	-
[9729]	26/06/02	2,290	2,290	2,250	2,261	-36	-1.57	41,200	-
[9729]	26/06/01	2,359	2,359	2,291	2,297	-73	-3.08	38,700	-
[9729]	26/05/29	2,343	2,389	2,343	2,370	+19	+0.81	32,000	-
[9729]	26/05/28	2,365	2,365	2,324	2,351	-7	-0.30	31,700	-
[9729]	26/05/27	2,353	2,382	2,339	2,358	-3	-0.13	23,500	-
[9729]	26/05/26	2,340	2,376	2,340	2,361	+13	+0.55	19,700	-
[9729]	26/05/25	2,334	2,358	2,320	2,348	-24	-1.01	32,500	-
[9729]	26/05/22	2,423	2,423	2,340	2,372	-57.0	-2.35	38,100	-
[9729]	26/05/21	2,419	2,469	2,419	2,429	-9.0	-0.37	30,200	-
[9729]	26/05/20	2,441	2,472	2,405	2,438	-35.0	-1.42	46,100	-
[9729]	26/05/19	2,457	2,482	2,437	2,473	+56.0	+2.32	38,000	-
[9729]	26/05/18	2,421	2,431	2,388	2,417	-26.0	-1.06	31,900	-
[9729]	26/05/15	2,385	2,443	2,385	2,443	+61.0	+2.56	47,000	-
[9729]	26/05/14	2,382	2,390	2,347	2,382	+20.0	+0.85	52,000	-
[9729]	26/05/13	2,448	2,465	2,353	2,362	-36.0	-1.50	78,500	-
[9729]	26/05/12	2,551	2,588	2,295	2,398	-167.0	-6.51	68,300	-
[9729]	26/05/11	2,596	2,607	2,565	2,565	-31.0	-1.19	58,500	-
[9729]	26/05/08	2,615	2,649	2,572	2,596	-10.0	-0.38	51,500	-
[9729]	26/05/07	2,619	2,626	2,596	2,606	+12.0	+0.46	59,700	-
[9729]	26/05/01	2,616	2,616	2,563	2,594	-31.0	-1.18	33,800	-
[9729]	26/04/30	2,608	2,642	2,589	2,625	-25.0	-0.94	49,200	-
[9729]	26/04/28	2,617	2,653	2,604	2,650	+33.0	+1.26	40,300	-
[9729]	26/04/27	2,623	2,644	2,601	2,617	+1	+0.04	32,200	-
[9729]	26/04/24	2,651	2,657	2,596	2,616	-52	-1.95	32,100	-
[9729]	26/04/23	2,710	2,715	2,647	2,668	-74	-2.70	45,600	-
[9729]	26/04/22	2,780	2,782	2,742	2,742	-31	-1.12	41,600	-
[9729]	26/04/21	2,798	2,824	2,773	2,773	-19	-0.68	41,300	-
[9729]	26/04/20	2,804	2,812	2,776	2,792	-5	-0.18	46,000	-
[9729]	26/04/17	2,823	2,849	2,795	2,797	-43	-1.51	50,200	-
[9729]	26/04/16	2,820	2,866	2,819	2,840	+35	+1.25	53,100	-
[9729]	26/04/15	2,777	2,820	2,777	2,805	+78	+2.86	57,100	-
[9729]	26/04/14	2,697	2,744	2,697	2,727	+19	+0.70	55,800	-
[9729]	26/04/13	2,691	2,740	2,690	2,708	+40	+1.50	53,000	-
[9729]	26/04/10	2,723	2,724	2,663	2,668	-55	-2.02	36,500	-
[9729]	26/04/09	2,768	2,797	2,723	2,723	-43	-1.55	39,900	-
[9729]	26/04/08	2,755	2,768	2,703	2,766	+46	+1.69	62,000	-
[9729]	26/04/07	2,645	2,734	2,628	2,720	+89	+3.38	83,400	-
[9729]	26/04/06	2,547	2,676	2,547	2,631	+100	+3.95	69,000	-
[9729]	26/04/03	2,521	2,550	2,517	2,531	+7	+0.28	20,200	-
[9729]	26/04/02	2,538	2,550	2,518	2,524	-2	-0.08	30,500	-
[9729]	26/04/01	2,504	2,532	2,488	2,526	+67	+2.72	34,200	-
[9729]	26/03/31	2,430	2,494	2,430	2,459	+7	+0.29	22,100	-
[9729]	26/03/30	2,433	2,473	2,431	2,452	-96	-3.77	35,800	-
[9729]	26/03/27	2,518	2,560	2,518	2,548	+18	+0.71	65,300	-
[9729]	26/03/26	2,529	2,534	2,509	2,530	-4	-0.16	30,000	-
[9729]	26/03/25	2,497	2,543	2,497	2,534	+69	+2.80	41,800	-
[9729]	26/03/24	2,450	2,477	2,441	2,465	+39	+1.61	31,400	-
[9729]	26/03/23	2,419	2,439	2,403	2,426	-80	-3.19	53,600	-
[9729]	26/03/19	2,504	2,510	2,471	2,506	-32	-1.26	112,400	-
[9729]	26/03/18	2,521	2,551	2,495	2,538	+55	+2.22	39,400	-
[9729]	26/03/17	2,460	2,514	2,460	2,483	+23	+0.93	35,000	-
[9729]	26/03/16	2,433	2,473	2,433	2,460	+18	+0.74	28,400	-
[9729]	26/03/13	2,446	2,486	2,441	2,442	-46	-1.85	44,900	-
[9729]	26/03/12	2,492	2,500	2,471	2,488	-10	-0.40	66,200	-
[9729]	26/03/11	2,506	2,522	2,483	2,498	+5	+0.20	40,200	-
[9729]	26/03/10	2,482	2,506	2,447	2,493	+61	+2.51	55,900	-
[9729]	26/03/09	2,415	2,449	2,399	2,432	-68	-2.72	44,900	-
[9729]	26/03/06	2,488	2,518	2,488	2,500	-23	-0.91	30,400	-
[9729]	26/03/05	2,540	2,541	2,513	2,523	+54	+2.19	45,200	-
[9729]	26/03/04	2,512	2,517	2,445	2,469	-91	-3.55	54,600	-
[9729]	26/03/03	2,579	2,582	2,536	2,560	-56	-2.14	68,400	-
[9729]	26/03/02	2,588	2,641	2,582	2,616	+8	+0.31	39,800	-
[9729]	26/02/27	2,594	2,644	2,585	2,608	+37	+1.44	42,600	-
[9729]	26/02/26	2,561	2,587	2,561	2,571	-1	-0.04	37,500	-
[9729]	26/02/25	2,572	2,598	2,548	2,572	-27	-1.04	37,600	-
[9729]	26/02/24	2,598	2,622	2,572	2,599	+16	+0.62	34,700	-
[9729]	26/02/20	2,590	2,593	2,572	2,583	-17	-0.65	36,700	-
[9729]	26/02/19	2,561	2,606	2,561	2,600	+25	+0.97	24,800	-
[9729]	26/02/18	2,544	2,587	2,544	2,575	+22	+0.86	19,500	-
[9729]	26/02/17	2,545	2,576	2,529	2,553	+14	+0.55	49,000	-
[9729]	26/02/16	2,560	2,571	2,493	2,539	-49	-1.89	78,800	-
[9729]	26/02/13	2,665	2,668	2,560	2,588	-61	-2.30	58,000	-
[9729]	26/02/12	2,623	2,760	2,584	2,649	+26	+0.99	47,400	-
[9729]	26/02/10	2,575	2,634	2,573	2,623	+73	+2.86	51,300	-
[9729]	26/02/09	2,576	2,576	2,538	2,550	+15	+0.59	41,600	-
[9729]	26/02/06	2,522	2,544	2,512	2,535	+1	+0.04	42,100	-
[9729]	26/02/05	2,540	2,542	2,522	2,534	+4	+0.16	30,900	-
[9729]	26/02/04	2,501	2,531	2,491	2,530	+22	+0.88	30,800	-
[9729]	26/02/03	2,486	2,518	2,477	2,508	+58	+2.37	44,700	-
[9729]	26/02/02	2,496	2,500	2,450	2,450	-14	-0.57	34,900	-
[9729]	26/01/30	2,461	2,469	2,454	2,464	+3	+0.12	20,400	-
[9729]	26/01/29	2,459	2,471	2,431	2,461	-15	-0.61	31,100	-
[9729]	26/01/28	2,500	2,500	2,448	2,476	-46	-1.82	46,300	-
[9729]	26/01/27	2,515	2,537	2,498	2,522	-6	-0.24	33,500	-
[9729]	26/01/26	2,535	2,543	2,514	2,528	-43	-1.67	42,300	-
[9729]	26/01/23	2,533	2,571	2,532	2,571	+39	+1.54	41,600	-
[9729]	26/01/22	2,510	2,543	2,510	2,532	+23	+0.92	24,600	-
[9729]	26/01/21	2,542	2,549	2,509	2,509	-36	-1.41	33,000	-
[9729]	26/01/20	2,540	2,562	2,529	2,545	-13	-0.51	43,700	-
[9729]	26/01/19	2,560	2,569	2,544	2,558	-5	-0.20	29,700	-
[9729]	26/01/16	2,543	2,564	2,543	2,563	+5	+0.20	23,900	-
[9729]	26/01/15	2,545	2,570	2,540	2,558	-3	-0.12	25,600	-
[9729]	26/01/14	2,586	2,589	2,543	2,561	+21	+0.83	62,800	-
[9729]	26/01/13	2,550	2,566	2,533	2,540	-1	-0.04	40,500	-
[9729]	26/01/09	2,523	2,556	2,523	2,541	+16	+0.63	35,700	-
[9729]	26/01/08	2,526	2,548	2,520	2,525	+3	+0.12	37,600	-
[9729]	26/01/07	2,510	2,546	2,510	2,522	-14	-0.55	36,800	-
[9729]	26/01/06	2,512	2,545	2,504	2,536	+7	+0.28	38,300	-
[9729]	26/01/05	2,520	2,537	2,508	2,529	+17	+0.68	32,900	-
[9729]	25/12/30	2,528	2,543	2,512	2,512	-32	-1.26	29,300	-
[9729]	25/12/29	2,509	2,544	2,509	2,544	+35	+1.39	130,900	-
[9729]	25/12/26	2,490	2,509	2,490	2,509	+20	+0.80	21,100	-
[9729]	25/12/25	2,494	2,503	2,482	2,489	-18	-0.72	16,600	-
[9729]	25/12/24	2,502	2,512	2,492	2,507	-2	-0.08	23,700	-
[9729]	25/12/23	2,499	2,515	2,489	2,509	+9	+0.36	30,800	-
[9729]	25/12/22	2,540	2,540	2,488	2,500	-2	-0.08	39,000	-
[9729]	25/12/19	2,550	2,560	2,502	2,502	+12	+0.48	85,900	-
[9729]	25/12/18	2,439	2,499	2,425	2,490	+46	+1.88	38,100	-
[9729]	25/12/17	2,490	2,498	2,444	2,444	-53	-2.12	28,600	-
[9729]	25/12/16	2,494	2,501	2,484	2,497	-10	-0.40	36,200	-
[9729]	25/12/15	2,457	2,507	2,457	2,507	+51	+2.08	33,200	-
[9729]	25/12/12	2,483	2,489	2,455	2,456	+5	+0.20	37,600	-
[9729]	25/12/11	2,469	2,471	2,437	2,451	-15	-0.61	30,900	-
[9729]	25/12/10	2,479	2,479	2,458	2,466	+1	+0.04	26,800	-
[9729]	25/12/09	2,508	2,519	2,451	2,465	-22	-0.88	58,700	-
[9729]	25/12/08	2,466	2,500	2,466	2,487	+11	+0.44	31,200	-
[9729]	25/12/05	2,499	2,510	2,470	2,476	-34	-1.35	57,400	-
[9729]	25/12/04	2,456	2,510	2,454	2,510	+54	+2.20	97,400	-
[9729]	25/12/03	2,467	2,497	2,456	2,456	-14	-0.57	96,800	-
[9729]	25/12/02	2,453	2,473	2,453	2,470	+13	+0.53	44,800	-
[9729]	25/12/01	2,469	2,473	2,452	2,457	-12	-0.49	40,400	-
[9729]	25/11/28	2,401	2,473	2,401	2,469	+67	+2.79	52,700	-
[9729]	25/11/27	2,423	2,432	2,400	2,402	-30	-1.23	32,700	-
[9729]	25/11/26	2,448	2,458	2,394	2,432	-28	-1.14	58,300	-
[9729]	25/11/25	2,434	2,487	2,418	2,460	+44	+1.82	89,900	-
[9729]	25/11/21	2,332	2,416	2,328	2,416	+107	+4.63	501,700	-
[9729]	25/11/20	2,286	2,320	2,248	2,309	+53	+2.35	78,600	-
[9729]	25/11/19	2,284	2,289	2,238	2,256	-28	-1.23	64,600	-
[9729]	25/11/18	2,290	2,306	2,280	2,284	-3	-0.13	63,300	-
[9729]	25/11/17	2,300	2,312	2,287	2,287	+1	+0.04	55,200	-
[9729]	25/11/14	2,305	2,325	2,265	2,286	-36	-1.55	107,100	-
[9729]	25/11/13	2,290	2,340	2,263	2,322	+3	+0.13	122,800	-
[9729]	25/11/12	2,181	2,330	2,181	2,319	+177	+8.26	185,900	-
[9729]	25/11/11	2,116	2,153	2,081	2,142	+23	+1.09	100,100	-
[9729]	25/11/10	2,102	2,124	2,100	2,119	+11	+0.52	40,800	-
[9729]	25/11/07	2,097	2,117	2,093	2,108	+11	+0.52	73,000	-
[9729]	25/11/06	2,122	2,132	2,095	2,097	-43	-2.01	59,700	-
[9729]	25/11/05	2,155	2,165	2,125	2,140	-23	-1.06	32,900	-
[9729]	25/11/04	2,131	2,163	2,114	2,163	+25	+1.17	33,500	-
[9729]	25/10/31	2,160	2,160	2,112	2,138	-3	-0.14	28,900	-
[9729]	25/10/30	2,090	2,144	2,090	2,141	+51	+2.44	181,300	-
[9729]	25/10/29	2,140	2,140	2,080	2,090	-44	-2.06	46,100	-
[9729]	25/10/28	2,196	2,196	2,111	2,134	-79	-3.57	52,800	-
[9729]	25/10/27	2,196	2,218	2,189	2,213	+15	+0.68	29,200	-
[9729]	25/10/24	2,183	2,198	2,175	2,198	+10	+0.46	27,700	-
[9729]	25/10/23	2,194	2,209	2,181	2,188	-6	-0.27	15,500	-
[9729]	25/10/22	2,212	2,212	2,191	2,194	0	0.00	32,300	-
[9729]	25/10/21	2,228	2,228	2,184	2,194	-14	-0.63	23,900	-
[9729]	25/10/20	2,247	2,247	2,191	2,208	+8	+0.36	21,400	-
[9729]	25/10/17	2,216	2,216	2,197	2,200	-11	-0.50	16,900	-
[9729]	25/10/16	2,203	2,221	2,195	2,211	+11	+0.50	19,500	-
[9729]	25/10/15	2,206	2,208	2,189	2,200	+20	+0.92	16,800	-
[9729]	25/10/14	2,194	2,209	2,150	2,180	-45	-2.02	42,900	-
[9729]	25/10/10	2,237	2,256	2,225	2,225	-47	-2.07	38,100	-
[9729]	25/10/09	2,254	2,278	2,225	2,272	+39	+1.75	30,300	-
[9729]	25/10/08	2,202	2,239	2,202	2,233	+31	+1.41	23,700	-
[9729]	25/10/07	2,192	2,214	2,180	2,202	+3	+0.14	24,800	-
[9729]	25/10/06	2,209	2,209	2,187	2,199	+40	+1.85	35,200	-
[9729]	25/10/03	2,125	2,170	2,125	2,159	+25	+1.17	20,900	-
[9729]	25/10/02	2,149	2,170	2,119	2,134	-13	-0.61	29,900	-
[9729]	25/10/01	2,199	2,201	2,144	2,147	-53	-2.41	30,600	-
[9729]	25/09/30	2,201	2,223	2,198	2,200	-15	-0.68	22,800	-
[9729]	25/09/29	2,241	2,247	2,205	2,215	-60	-2.64	19,800	-
[9729]	25/09/26	2,246	2,275	2,241	2,275	+21	+0.93	31,800	-
[9729]	25/09/25	2,240	2,254	2,232	2,254	+11	+0.49	21,800	-
[9729]	25/09/24	2,230	2,255	2,228	2,243	+16	+0.72	21,700	-
[9729]	25/09/22	2,212	2,258	2,212	2,227	-2	-0.09	18,200	-
[9729]	25/09/19	2,260	2,268	2,224	2,229	-23	-1.02	58,000	-
[9729]	25/09/18	2,275	2,275	2,238	2,252	-3	-0.13	15,500	-
[9729]	25/09/17	2,269	2,269	2,236	2,255	-27	-1.18	17,500	-
[9729]	25/09/16	2,258	2,282	2,258	2,282	+34	+1.51	12,500	-
[9729]	25/09/12	2,268	2,268	2,248	2,248	-6	-0.27	21,300	-
[9729]	25/09/11	2,263	2,290	2,239	2,254	-9	-0.40	28,800	-
[9729]	25/09/10	2,255	2,273	2,249	2,263	+30	+1.34	15,800	-
[9729]	25/09/09	2,261	2,262	2,230	2,233	-8	-0.36	19,800	-
[9729]	25/09/08	2,229	2,250	2,229	2,241	+12	+0.54	13,900	-
[9729]	25/09/05	2,251	2,262	2,217	2,229	-4	-0.18	34,500	-