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
[9739]	26/10/29	2,568	2,611	2,525	2,611	+58.0	+2.27	123,300	38,902,272,000
[9739]	26/10/28	2,603	2,603	2,551	2,553	-54.0	-2.07	36,600	38,038,110,208
[9739]	26/10/27	2,658	2,658	2,596	2,607	-49.0	-1.84	25,500	38,842,675,200
[9739]	26/10/26	2,681	2,697	2,635	2,656	-40.0	-1.48	27,300	39,572,746,240
[9739]	26/10/23	2,708	2,730	2,666	2,696	-19.0	-0.70	22,900	40,168,722,432
[9739]	26/10/22	2,686	2,720	2,665	2,715	+45.0	+1.69	19,900	40,451,809,280
[9739]	26/10/21	2,659	2,670	2,640	2,670	+30.0	+1.14	19,900	39,781,335,040
[9739]	26/10/20	2,720	2,720	2,604	2,640	-70.0	-2.58	38,400	39,334,354,944
[9739]	26/10/19	2,749	2,749	2,702	2,710	-39.0	-1.42	19,900	40,377,311,232
[9739]	26/10/16	2,704	2,790	2,704	2,749	+54.0	+2.00	42,300	40,958,386,176
[9739]	26/10/15	2,685	2,719	2,685	2,695	-25.0	-0.92	17,500	40,153,821,184
[9739]	26/10/14	2,703	2,747	2,703	2,720	-20.0	-0.73	16,700	40,526,307,328
[9739]	26/10/13	2,729	2,757	2,690	2,740	-4.0	-0.15	28,500	40,824,291,328
[9739]	26/10/09	2,622	2,744	2,622	2,744	+100.0	+3.78	42,900	40,883,892,224
[9739]	26/10/08	2,604	2,657	2,602	2,644	0	+0.00	28,700	39,393,951,744
[9739]	26/10/07	2,612	2,644	2,608	2,644	+22.0	+0.84	30,100	39,393,951,744
[9739]	26/10/06	2,599	2,639	2,584	2,622	+47.0	+1.83	44,300	39,066,165,248
[9739]	26/10/05	2,552	2,578	2,544	2,575	+26.0	+1.02	34,500	38,365,896,704
[9739]	26/10/02	2,604	2,617	2,544	2,549	-82.0	-3.12	19,600	37,978,513,408
[9739]	26/10/01	2,606	2,638	2,603	2,631	+11.0	+0.42	17,200	39,200,260,096
[9739]	26/09/30	2,616	2,637	2,600	2,620	+10.0	+0.38	21,300	39,036,366,848
[9739]	26/09/29	2,629	2,636	2,593	2,610	-79.0	-2.94	36,000	38,887,374,848
[9739]	26/09/28	2,691	2,700	2,670	2,689	-2.0	-0.07	26,000	40,064,425,984
[9739]	26/09/25	2,665	2,696	2,665	2,691	+26.0	+0.98	34,800	40,094,224,384
[9739]	26/09/24	2,659	2,686	2,651	2,665	+2.0	+0.08	21,900	39,706,841,088
[9739]	26/09/18	2,685	2,687	2,661	2,663	-16.0	-0.60	28,400	39,677,042,688
[9739]	26/09/17	2,678	2,683	2,664	2,679	+15.0	+0.56	13,200	39,915,429,888
[9739]	26/09/16	2,649	2,678	2,644	2,664	-2.0	-0.08	22,000	39,691,939,840
[9739]	26/09/15	2,663	2,674	2,658	2,666	+6.0	+0.23	14,900	39,721,738,240
[9739]	26/09/14	2,622	2,664	2,622	2,660	+30.0	+1.14	17,900	39,632,343,040
[9739]	26/09/11	2,604	2,650	2,604	2,630	-5.0	-0.19	22,900	39,185,362,944
[9739]	26/09/10	2,626	2,647	2,613	2,635	-21.0	-0.79	19,300	39,259,856,896
[9739]	26/09/09	2,640	2,663	2,631	2,656	+3.0	+0.11	24,500	39,572,746,240
[9739]	26/09/08	2,670	2,676	2,653	2,653	-37.0	-1.38	12,900	39,528,046,592
[9739]	26/09/07	2,705	2,709	2,690	2,690	-33.0	-1.21	20,700	40,079,323,136
[9739]	26/09/04	2,731	2,734	2,705	2,723	-6.0	-0.22	18,100	40,571,002,880
[9739]	26/09/03	2,724	2,739	2,704	2,729	-6.0	-0.22	36,000	40,660,398,080
[9739]	26/09/02	2,757	2,795	2,735	2,735	-72.0	-2.57	37,500	40,749,797,376
[9739]	26/09/01	2,783	2,815	2,783	2,807	-3.0	-0.11	41,600	41,822,552,064
[9739]	26/08/31	2,801	2,819	2,764	2,810	+5.0	+0.18	24,400	41,867,247,616
[9739]	26/08/28	2,747	2,831	2,747	2,805	+58.0	+2.11	55,700	41,792,753,664
[9739]	26/08/27	2,774	2,793	2,747	2,747	-27.0	-0.97	43,900	40,928,587,776
[9739]	26/08/26	2,732	2,795	2,730	2,774	+42.0	+1.54	54,700	41,330,872,320
[9739]	26/08/25	2,785	2,785	2,717	2,732	-30.0	-1.09	37,100	40,705,097,728
[9739]	26/08/24	2,730	2,775	2,721	2,762	+48.0	+1.77	63,800	41,152,077,824
[9739]	26/08/21	2,732	2,736	2,697	2,714	-18.0	-0.66	32,100	40,436,908,032
[9739]	26/08/20	2,702	2,736	2,702	2,732	+32.0	+1.19	39,500	40,705,097,728
[9739]	26/08/19	2,700	2,719	2,664	2,700	+8.0	+0.30	23,900	40,228,319,232
[9739]	26/08/18	2,695	2,699	2,662	2,692	-3.0	-0.11	37,200	40,109,121,536
[9739]	26/08/17	2,698	2,728	2,695	2,695	-45	-1.64	32,600	-
[9739]	26/08/14	2,667	2,754	2,626	2,740	+73	+2.74	53,500	-
[9739]	26/08/13	2,640	2,698	2,614	2,667	+49	+1.87	44,800	-
[9739]	26/08/12	2,538	2,626	2,538	2,618	+82	+3.23	46,500	-
[9739]	26/08/10	2,522	2,538	2,510	2,536	+15	+0.60	19,100	-
[9739]	26/08/07	2,500	2,536	2,500	2,521	+27	+1.08	19,000	-
[9739]	26/08/06	2,490	2,507	2,485	2,494	+2	+0.08	15,400	-
[9739]	26/08/05	2,491	2,511	2,486	2,492	+31	+1.26	11,400	-
[9739]	26/08/04	2,477	2,491	2,455	2,461	-65	-2.57	50,200	-
[9739]	26/08/03	2,510	2,570	2,500	2,526	+28	+1.12	32,800	-
[9739]	26/07/31	2,561	2,561	2,497	2,498	-72	-2.80	32,300	-
[9739]	26/07/30	2,560	2,600	2,560	2,570	-29	-1.12	26,100	-
[9739]	26/07/29	2,560	2,599	2,555	2,599	+48	+1.88	26,600	-
[9739]	26/07/28	2,543	2,573	2,543	2,551	-8	-0.31	14,400	-
[9739]	26/07/27	2,563	2,566	2,535	2,559	+30	+1.19	28,400	-
[9739]	26/07/24	2,518	2,538	2,504	2,529	-10	-0.39	20,600	-
[9739]	26/07/23	2,540	2,540	2,516	2,539	+4	+0.16	12,100	-
[9739]	26/07/22	2,548	2,550	2,531	2,535	-13	-0.51	20,400	-
[9739]	26/07/21	2,525	2,564	2,525	2,548	+24	+0.95	17,100	-
[9739]	26/07/17	2,544	2,554	2,515	2,524	-16	-0.63	15,600	-
[9739]	26/07/16	2,526	2,558	2,526	2,540	+3	+0.12	6,000	-
[9739]	26/07/15	2,521	2,547	2,521	2,537	+5	+0.20	8,800	-
[9739]	26/07/14	2,517	2,544	2,516	2,532	+17	+0.68	12,400	-
[9739]	26/07/13	2,529	2,550	2,510	2,515	+4	+0.16	18,600	-
[9739]	26/07/10	2,506	2,530	2,506	2,511	+5	+0.20	13,000	-
[9739]	26/07/09	2,515	2,520	2,501	2,506	-9	-0.36	5,600	-
[9739]	26/07/08	2,545	2,545	2,513	2,515	-15	-0.59	16,300	-
[9739]	26/07/07	2,518	2,552	2,518	2,530	+11	+0.44	10,100	-
[9739]	26/07/06	2,558	2,558	2,513	2,519	-6	-0.24	13,800	-
[9739]	26/07/03	2,568	2,568	2,525	2,525	+3	+0.12	17,200	-
[9739]	26/07/02	2,551	2,569	2,512	2,522	+17	+0.68	19,800	-
[9739]	26/07/01	2,542	2,542	2,505	2,505	-19	-0.75	9,200	-
[9739]	26/06/30	2,571	2,575	2,514	2,524	-44	-1.71	16,300	-
[9739]	26/06/29	2,592	2,629	2,530	2,568	+26	+1.02	24,500	-
[9739]	26/06/26	2,524	2,569	2,510	2,542	+36	+1.44	9,700	-
[9739]	26/06/25	2,548	2,548	2,506	2,506	-35	-1.38	11,400	-
[9739]	26/06/24	2,561	2,582	2,535	2,541	+6	+0.24	6,800	-
[9739]	26/06/23	2,568	2,575	2,528	2,535	-33	-1.29	14,500	-
[9739]	26/06/22	2,579	2,580	2,531	2,568	+39	+1.54	34,400	-
[9739]	26/06/19	2,534	2,545	2,505	2,529	+1	+0.04	49,700	-
[9739]	26/06/18	2,520	2,541	2,520	2,528	+22	+0.88	33,000	-
[9739]	26/06/17	2,468	2,531	2,468	2,506	+14	+0.56	27,500	-
[9739]	26/06/16	2,496	2,496	2,470	2,492	+16	+0.65	27,400	-
[9739]	26/06/15	2,476	2,534	2,476	2,476	+27	+1.10	22,300	-
[9739]	26/06/12	2,466	2,474	2,431	2,449	-29	-1.17	28,700	-
[9739]	26/06/11	2,490	2,490	2,460	2,478	-14	-0.56	15,600	-
[9739]	26/06/10	2,500	2,510	2,478	2,492	-8	-0.32	19,500	-
[9739]	26/06/09	2,571	2,571	2,499	2,500	-21	-0.83	18,800	-
[9739]	26/06/08	2,520	2,558	2,515	2,521	-36	-1.41	17,600	-
[9739]	26/06/05	2,558	2,576	2,530	2,557	+49	+1.95	14,000	-
[9739]	26/06/04	2,556	2,556	2,494	2,508	-39	-1.53	19,700	-
[9739]	26/06/03	2,599	2,599	2,527	2,547	-17	-0.66	17,900	-
[9739]	26/06/02	2,551	2,575	2,523	2,564	-37	-1.42	36,400	-
[9739]	26/06/01	2,588	2,604	2,552	2,601	+63	+2.48	19,900	-
[9739]	26/05/29	2,555	2,610	2,538	2,538	-38	-1.48	24,600	-
[9739]	26/05/28	2,555	2,596	2,549	2,576	-11	-0.43	46,400	-
[9739]	26/05/27	2,587	2,602	2,549	2,587	+41	+1.61	22,500	-
[9739]	26/05/26	2,550	2,566	2,510	2,546	+11	+0.43	27,600	-
[9739]	26/05/25	2,621	2,621	2,521	2,535	-70	-2.69	39,100	-
[9739]	26/05/22	2,581	2,634	2,574	2,605	+43.0	+1.68	15,800	-
[9739]	26/05/21	2,550	2,581	2,536	2,562	+44.0	+1.75	13,900	-
[9739]	26/05/20	2,595	2,595	2,500	2,518	-77.0	-2.97	26,300	-
[9739]	26/05/19	2,525	2,622	2,525	2,595	+83.0	+3.30	37,200	-
[9739]	26/05/18	2,508	2,539	2,476	2,512	+4.0	+0.16	22,200	-
[9739]	26/05/15	2,505	2,532	2,485	2,508	+50.0	+2.03	13,100	-
[9739]	26/05/14	2,541	2,541	2,458	2,458	-99.0	-3.87	22,900	-
[9739]	26/05/13	2,536	2,566	2,533	2,557	+27.0	+1.07	37,400	-
[9739]	26/05/12	2,555	2,586	2,510	2,530	-19.0	-0.75	19,500	-
[9739]	26/05/11	2,483	2,617	2,460	2,549	+92.0	+3.74	49,800	-
[9739]	26/05/08	2,500	2,520	2,457	2,457	-43.0	-1.72	12,800	-
[9739]	26/05/07	2,499	2,514	2,477	2,500	+50.0	+2.04	15,800	-
[9739]	26/05/01	2,437	2,460	2,426	2,450	-6.0	-0.24	18,000	-
[9739]	26/04/30	2,486	2,494	2,426	2,456	-30.0	-1.21	26,200	-
[9739]	26/04/28	2,482	2,497	2,444	2,486	+40.0	+1.64	22,000	-
[9739]	26/04/27	2,462	2,471	2,438	2,446	-1	-0.04	18,600	-
[9739]	26/04/24	2,478	2,483	2,447	2,447	-31	-1.25	13,600	-
[9739]	26/04/23	2,544	2,544	2,459	2,478	-53	-2.09	27,600	-
[9739]	26/04/22	2,569	2,584	2,530	2,531	-21	-0.82	14,900	-
[9739]	26/04/21	2,543	2,569	2,535	2,552	+9	+0.35	17,800	-
[9739]	26/04/20	2,567	2,567	2,534	2,543	-10	-0.39	14,300	-
[9739]	26/04/17	2,559	2,577	2,550	2,553	-6	-0.23	12,000	-
[9739]	26/04/16	2,559	2,581	2,552	2,559	+8	+0.31	12,000	-
[9739]	26/04/15	2,533	2,559	2,533	2,551	+33	+1.31	13,500	-
[9739]	26/04/14	2,510	2,524	2,510	2,518	+7	+0.28	8,000	-
[9739]	26/04/13	2,487	2,536	2,485	2,511	-7	-0.28	15,700	-
[9739]	26/04/10	2,518	2,536	2,507	2,518	-2	-0.08	11,300	-
[9739]	26/04/09	2,535	2,540	2,507	2,520	-30	-1.18	12,100	-
[9739]	26/04/08	2,540	2,559	2,528	2,550	+19	+0.75	17,200	-
[9739]	26/04/07	2,513	2,538	2,505	2,531	+18	+0.72	19,900	-
[9739]	26/04/06	2,486	2,520	2,485	2,513	+7	+0.28	16,200	-
[9739]	26/04/03	2,470	2,518	2,470	2,506	+27	+1.09	16,300	-
[9739]	26/04/02	2,474	2,505	2,465	2,479	-1	-0.04	41,300	-
[9739]	26/04/01	2,454	2,481	2,442	2,480	+30	+1.22	31,500	-
[9739]	26/03/31	2,420	2,462	2,420	2,450	+45	+1.87	53,500	-
[9739]	26/03/30	2,396	2,415	2,362	2,405	-39	-1.60	54,900	-
[9739]	26/03/27	2,401	2,459	2,401	2,444	+10	+0.41	36,300	-
[9739]	26/03/26	2,422	2,435	2,408	2,434	+12	+0.50	22,000	-
[9739]	26/03/25	2,401	2,423	2,393	2,422	+40	+1.68	25,500	-
[9739]	26/03/24	2,389	2,392	2,366	2,382	+37	+1.58	16,300	-
[9739]	26/03/23	2,342	2,363	2,321	2,345	-11	-0.47	39,500	-
[9739]	26/03/19	2,393	2,403	2,356	2,356	-54	-2.24	17,100	-
[9739]	26/03/18	2,371	2,410	2,371	2,410	+43	+1.82	11,700	-
[9739]	26/03/17	2,373	2,385	2,362	2,367	-13	-0.55	21,200	-
[9739]	26/03/16	2,389	2,396	2,367	2,380	+7	+0.29	24,300	-
[9739]	26/03/13	2,340	2,392	2,340	2,373	+22	+0.94	28,500	-
[9739]	26/03/12	2,360	2,390	2,343	2,351	-35	-1.47	32,000	-
[9739]	26/03/11	2,373	2,392	2,373	2,386	+13	+0.55	11,800	-
[9739]	26/03/10	2,364	2,385	2,346	2,373	+34	+1.45	21,700	-
[9739]	26/03/09	2,307	2,350	2,293	2,339	-13	-0.55	47,500	-
[9739]	26/03/06	2,323	2,366	2,323	2,352	0	0.00	21,900	-
[9739]	26/03/05	2,342	2,379	2,342	2,352	+45	+1.95	24,700	-
[9739]	26/03/04	2,353	2,353	2,287	2,307	-55	-2.33	72,200	-
[9739]	26/03/03	2,405	2,410	2,360	2,362	-43	-1.79	50,600	-
[9739]	26/03/02	2,417	2,430	2,397	2,405	-62	-2.51	38,600	-
[9739]	26/02/27	2,447	2,479	2,447	2,467	+20	+0.82	20,600	-
[9739]	26/02/26	2,444	2,475	2,433	2,447	+21	+0.87	36,100	-
[9739]	26/02/25	2,390	2,426	2,387	2,426	+41	+1.72	27,500	-
[9739]	26/02/24	2,402	2,414	2,384	2,385	+4	+0.17	28,100	-
[9739]	26/02/20	2,417	2,417	2,377	2,381	-40	-1.65	21,700	-
[9739]	26/02/19	2,409	2,427	2,401	2,421	+3	+0.12	13,000	-
[9739]	26/02/18	2,395	2,423	2,389	2,418	+26	+1.09	26,600	-
[9739]	26/02/17	2,401	2,410	2,369	2,392	-9	-0.37	31,100	-
[9739]	26/02/16	2,386	2,409	2,374	2,401	+12	+0.50	36,900	-
[9739]	26/02/13	2,474	2,490	2,385	2,389	-89	-3.59	63,500	-
[9739]	26/02/12	2,478	2,495	2,470	2,478	+8	+0.32	44,700	-
[9739]	26/02/10	2,460	2,479	2,388	2,470	-14	-0.56	91,000	-
[9739]	26/02/09	2,516	2,528	2,465	2,484	-5	-0.20	48,100	-
[9739]	26/02/06	2,505	2,505	2,457	2,489	-16	-0.64	33,400	-
[9739]	26/02/05	2,471	2,511	2,465	2,505	+41	+1.66	28,600	-
[9739]	26/02/04	2,452	2,471	2,439	2,464	-4	-0.16	27,900	-
[9739]	26/02/03	2,455	2,485	2,455	2,468	+13	+0.53	29,700	-
[9739]	26/02/02	2,456	2,488	2,450	2,455	-14	-0.57	25,400	-
[9739]	26/01/30	2,448	2,478	2,435	2,469	+22	+0.90	28,500	-
[9739]	26/01/29	2,450	2,452	2,422	2,447	-7	-0.29	24,100	-
[9739]	26/01/28	2,470	2,470	2,451	2,454	-31	-1.25	15,900	-
[9739]	26/01/27	2,485	2,499	2,467	2,485	-9	-0.36	28,200	-
[9739]	26/01/26	2,512	2,512	2,482	2,494	-50	-1.97	42,400	-
[9739]	26/01/23	2,545	2,545	2,510	2,544	+26	+1.03	16,700	-
[9739]	26/01/22	2,504	2,547	2,500	2,518	+13	+0.52	14,300	-
[9739]	26/01/21	2,509	2,551	2,496	2,505	-20	-0.79	21,700	-
[9739]	26/01/20	2,556	2,561	2,525	2,525	-18	-0.71	39,100	-
[9739]	26/01/19	2,551	2,559	2,537	2,543	-8	-0.31	17,600	-
[9739]	26/01/16	2,548	2,563	2,533	2,551	+3	+0.12	19,300	-
[9739]	26/01/15	2,550	2,579	2,523	2,548	-2	-0.08	46,000	-
[9739]	26/01/14	2,530	2,555	2,520	2,550	+21	+0.83	35,400	-
[9739]	26/01/13	2,566	2,578	2,529	2,529	-26	-1.02	40,100	-
[9739]	26/01/09	2,577	2,588	2,550	2,555	-25	-0.97	14,400	-
[9739]	26/01/08	2,603	2,610	2,580	2,580	-14	-0.54	10,300	-
[9739]	26/01/07	2,568	2,596	2,566	2,594	+18	+0.70	15,200	-
[9739]	26/01/06	2,536	2,584	2,536	2,576	+40	+1.58	15,900	-
[9739]	26/01/05	2,530	2,559	2,523	2,536	+7	+0.28	11,600	-
[9739]	25/12/30	2,550	2,556	2,512	2,529	-5	-0.20	11,500	-
[9739]	25/12/29	2,503	2,535	2,503	2,534	+10	+0.40	15,100	-
[9739]	25/12/26	2,512	2,527	2,512	2,524	+3	+0.12	5,300	-
[9739]	25/12/25	2,521	2,521	2,491	2,521	+11	+0.44	21,500	-
[9739]	25/12/24	2,516	2,536	2,493	2,510	-4	-0.16	12,200	-
[9739]	25/12/23	2,490	2,517	2,490	2,514	+14	+0.56	12,100	-
[9739]	25/12/22	2,510	2,529	2,498	2,500	-10	-0.40	11,300	-
[9739]	25/12/19	2,493	2,519	2,493	2,510	+17	+0.68	7,800	-
[9739]	25/12/18	2,484	2,499	2,480	2,493	+21	+0.85	11,900	-
[9739]	25/12/17	2,465	2,486	2,455	2,472	+12	+0.49	10,200	-
[9739]	25/12/16	2,492	2,510	2,460	2,460	-47	-1.87	26,100	-
[9739]	25/12/15	2,463	2,507	2,463	2,507	+27	+1.09	6,700	-
[9739]	25/12/12	2,483	2,495	2,468	2,480	+25	+1.02	8,700	-
[9739]	25/12/11	2,487	2,500	2,452	2,455	-31	-1.25	13,900	-
[9739]	25/12/10	2,475	2,502	2,475	2,486	-1	-0.04	9,000	-
[9739]	25/12/09	2,486	2,500	2,482	2,487	-13	-0.52	9,400	-
[9739]	25/12/08	2,465	2,507	2,465	2,500	+14	+0.56	10,600	-
[9739]	25/12/05	2,495	2,495	2,477	2,486	-12	-0.48	8,500	-
[9739]	25/12/04	2,483	2,514	2,482	2,498	+15	+0.60	10,700	-
[9739]	25/12/03	2,500	2,502	2,483	2,483	-19	-0.76	10,400	-
[9739]	25/12/02	2,514	2,518	2,496	2,502	-12	-0.48	6,600	-
[9739]	25/12/01	2,576	2,576	2,512	2,514	-61	-2.37	8,800	-
[9739]	25/11/28	2,580	2,590	2,553	2,575	+25	+0.98	14,000	-
[9739]	25/11/27	2,550	2,570	2,535	2,550	+7	+0.28	9,700	-
[9739]	25/11/26	2,470	2,543	2,470	2,543	+54	+2.17	12,800	-
[9739]	25/11/25	2,513	2,540	2,473	2,489	-21	-0.84	15,900	-
[9739]	25/11/21	2,428	2,510	2,428	2,510	+82	+3.38	10,700	-
[9739]	25/11/20	2,433	2,440	2,418	2,428	+13	+0.54	11,900	-
[9739]	25/11/19	2,428	2,432	2,400	2,415	-1	-0.04	13,200	-
[9739]	25/11/18	2,455	2,455	2,416	2,416	-39	-1.59	14,400	-
[9739]	25/11/17	2,470	2,492	2,455	2,455	-19	-0.77	9,000	-
[9739]	25/11/14	2,476	2,495	2,450	2,474	-5	-0.20	12,700	-
[9739]	25/11/13	2,506	2,522	2,474	2,479	-27	-1.08	10,000	-
[9739]	25/11/12	2,487	2,532	2,487	2,506	+19	+0.76	19,100	-
[9739]	25/11/11	2,494	2,515	2,479	2,487	+25	+1.02	17,500	-
[9739]	25/11/10	2,514	2,545	2,421	2,462	-52	-2.07	42,200	-
[9739]	25/11/07	2,490	2,527	2,475	2,514	+4	+0.16	4,600	-
[9739]	25/11/06	2,486	2,528	2,486	2,510	+25	+1.01	7,000	-
[9739]	25/11/05	2,503	2,540	2,470	2,485	-18	-0.72	19,600	-
[9739]	25/11/04	2,504	2,533	2,500	2,503	+18	+0.72	14,500	-
[9739]	25/10/31	2,516	2,528	2,483	2,485	-25	-1.00	18,100	-
[9739]	25/10/30	2,528	2,549	2,510	2,510	-18	-0.71	15,100	-
[9739]	25/10/29	2,590	2,597	2,520	2,528	-47	-1.83	10,600	-
[9739]	25/10/28	2,632	2,634	2,574	2,575	-68	-2.57	11,200	-
[9739]	25/10/27	2,638	2,650	2,630	2,643	+5	+0.19	10,300	-
[9739]	25/10/24	2,627	2,645	2,626	2,638	-3	-0.11	3,700	-
[9739]	25/10/23	2,646	2,664	2,620	2,641	+3	+0.11	14,200	-
[9739]	25/10/22	2,619	2,644	2,613	2,638	+31	+1.19	19,000	-
[9739]	25/10/21	2,590	2,620	2,588	2,607	+7	+0.27	6,800	-
[9739]	25/10/20	2,573	2,615	2,573	2,600	+27	+1.05	6,400	-
[9739]	25/10/17	2,574	2,590	2,570	2,573	-14	-0.54	7,500	-
[9739]	25/10/16	2,614	2,617	2,568	2,587	-1	-0.04	9,700	-
[9739]	25/10/15	2,557	2,608	2,554	2,588	+60	+2.37	11,600	-
[9739]	25/10/14	2,590	2,590	2,515	2,528	-48	-1.86	17,300	-
[9739]	25/10/10	2,591	2,618	2,573	2,576	-27	-1.04	13,800	-
[9739]	25/10/09	2,584	2,605	2,574	2,603	+10	+0.39	9,300	-
[9739]	25/10/08	2,607	2,620	2,587	2,593	-3	-0.12	11,200	-
[9739]	25/10/07	2,575	2,610	2,572	2,596	+26	+1.01	9,900	-
[9739]	25/10/06	2,568	2,580	2,545	2,570	+58	+2.31	11,800	-
[9739]	25/10/03	2,502	2,540	2,502	2,512	+4	+0.16	9,700	-
[9739]	25/10/02	2,546	2,551	2,500	2,508	-38	-1.49	23,100	-
[9739]	25/10/01	2,581	2,581	2,543	2,546	-36	-1.39	22,500	-
[9739]	25/09/30	2,602	2,605	2,582	2,582	-25	-0.96	8,100	-
[9739]	25/09/29	2,600	2,620	2,585	2,607	-17	-0.65	16,500	-
[9739]	25/09/26	2,605	2,631	2,590	2,624	-3	-0.11	25,000	-
[9739]	25/09/25	2,631	2,631	2,586	2,627	+11	+0.42	16,100	-
[9739]	25/09/24	2,595	2,638	2,584	2,616	+32	+1.24	25,200	-
[9739]	25/09/22	2,578	2,598	2,568	2,584	+29	+1.14	10,800	-
[9739]	25/09/19	2,588	2,600	2,551	2,555	-32	-1.24	23,800	-
[9739]	25/09/18	2,570	2,587	2,567	2,587	+20	+0.78	7,500	-
[9739]	25/09/17	2,571	2,583	2,556	2,567	-9	-0.35	17,900	-
[9739]	25/09/16	2,595	2,601	2,565	2,576	-18	-0.69	20,100	-
[9739]	25/09/12	2,618	2,618	2,582	2,594	-19	-0.73	16,300	-
[9739]	25/09/11	2,608	2,625	2,601	2,613	+5	+0.19	7,300	-
[9739]	25/09/10	2,615	2,627	2,602	2,608	+11	+0.42	4,700	-
[9739]	25/09/09	2,612	2,638	2,588	2,597	-15	-0.57	7,500	-
[9739]	25/09/08	2,590	2,625	2,583	2,612	+30	+1.16	19,100	-
[9739]	25/09/05	2,606	2,614	2,582	2,582	-24	-0.92	10,100	-