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
[9740]	26/10/29	2,476	2,558	2,456	2,558	+74.0	+2.98	179,600	35,825,152,000
[9740]	26/10/28	2,499	2,530	2,480	2,484	-12.0	-0.48	63,700	34,788,773,888
[9740]	26/10/27	2,491	2,504	2,473	2,496	-14.0	-0.56	48,600	34,956,832,768
[9740]	26/10/26	2,520	2,527	2,500	2,510	-34.0	-1.34	37,500	35,152,908,288
[9740]	26/10/23	2,539	2,561	2,516	2,544	+21.0	+0.83	54,000	35,629,080,576
[9740]	26/10/22	2,486	2,537	2,486	2,523	+22.0	+0.88	44,500	35,334,971,392
[9740]	26/10/21	2,506	2,513	2,490	2,501	-37.0	-1.46	42,500	35,026,862,080
[9740]	26/10/20	2,538	2,567	2,507	2,538	-32.0	-1.25	45,800	35,545,051,136
[9740]	26/10/19	2,565	2,605	2,557	2,570	+24.0	+0.94	56,500	35,993,214,976
[9740]	26/10/16	2,532	2,564	2,525	2,546	-3.0	-0.12	19,300	35,657,093,120
[9740]	26/10/15	2,530	2,549	2,524	2,549	+13.0	+0.51	37,800	35,690,369,024
[9740]	26/10/14	2,558	2,583	2,531	2,536	+18.0	+0.71	28,200	35,508,346,880
[9740]	26/10/13	2,511	2,524	2,476	2,518	-43.0	-1.68	53,700	35,256,315,904
[9740]	26/10/09	2,605	2,623	2,556	2,561	-19.0	-0.74	34,400	35,858,391,040
[9740]	26/10/08	2,584	2,591	2,558	2,580	-5.0	-0.19	20,900	36,124,422,144
[9740]	26/10/07	2,620	2,630	2,583	2,585	-35.0	-1.34	18,800	36,194,430,976
[9740]	26/10/06	2,591	2,632	2,591	2,620	+15.0	+0.58	13,400	36,684,488,704
[9740]	26/10/05	2,613	2,618	2,600	2,605	-8.0	-0.31	17,800	36,474,466,304
[9740]	26/10/02	2,632	2,653	2,610	2,613	-41.0	-1.54	35,400	36,586,479,616
[9740]	26/10/01	2,652	2,673	2,629	2,654	+1.0	+0.04	23,900	37,160,550,400
[9740]	26/09/30	2,643	2,677	2,640	2,653	+7.0	+0.26	16,100	37,146,546,176
[9740]	26/09/29	2,641	2,671	2,635	2,646	-45.0	-1.67	27,900	37,048,537,088
[9740]	26/09/28	2,667	2,707	2,667	2,691	+7.0	+0.26	18,000	37,678,612,480
[9740]	26/09/25	2,654	2,686	2,638	2,684	+21.0	+0.79	27,000	37,580,599,296
[9740]	26/09/24	2,670	2,687	2,651	2,663	-38.0	-1.41	40,700	37,286,563,840
[9740]	26/09/18	2,676	2,705	2,658	2,701	+10.0	+0.37	26,800	37,818,630,144
[9740]	26/09/17	2,671	2,704	2,665	2,691	+13.0	+0.49	21,500	37,678,612,480
[9740]	26/09/16	2,636	2,692	2,636	2,678	+23.0	+0.87	12,400	37,496,590,336
[9740]	26/09/15	2,613	2,673	2,613	2,655	-5.0	-0.19	19,800	37,174,550,528
[9740]	26/09/14	2,673	2,680	2,641	2,660	+34.0	+1.29	15,600	37,244,559,360
[9740]	26/09/11	2,640	2,653	2,606	2,626	-27.0	-1.02	20,400	36,768,501,760
[9740]	26/09/10	2,621	2,662	2,621	2,653	+11.0	+0.42	17,100	37,146,546,176
[9740]	26/09/09	2,665	2,665	2,637	2,642	-32.0	-1.20	14,200	36,992,528,384
[9740]	26/09/08	2,666	2,700	2,654	2,674	-22.0	-0.82	16,000	37,440,581,632
[9740]	26/09/07	2,744	2,744	2,684	2,696	-48.0	-1.75	17,500	37,748,621,312
[9740]	26/09/04	2,717	2,749	2,717	2,744	+14.0	+0.51	14,300	38,420,701,184
[9740]	26/09/03	2,748	2,782	2,724	2,730	-61.0	-2.19	25,200	38,224,678,912
[9740]	26/09/02	2,800	2,814	2,774	2,791	-9.0	-0.32	31,000	39,078,785,024
[9740]	26/09/01	2,789	2,815	2,762	2,800	+11.0	+0.39	24,000	39,204,798,464
[9740]	26/08/31	2,780	2,797	2,727	2,789	+7.0	+0.25	36,900	39,050,780,672
[9740]	26/08/28	2,750	2,793	2,700	2,782	-31.0	-1.10	35,200	38,952,767,488
[9740]	26/08/27	2,782	2,833	2,756	2,813	+10.0	+0.36	37,500	39,386,820,608
[9740]	26/08/26	2,762	2,817	2,762	2,803	-1.0	-0.04	19,500	39,246,802,944
[9740]	26/08/25	2,775	2,810	2,771	2,804	+9.0	+0.32	17,800	39,260,807,168
[9740]	26/08/24	2,784	2,814	2,774	2,795	-10.0	-0.36	21,700	39,134,789,632
[9740]	26/08/21	2,776	2,820	2,757	2,805	+29.0	+1.04	20,700	39,274,807,296
[9740]	26/08/20	2,747	2,776	2,729	2,776	+29.0	+1.06	22,000	38,868,758,528
[9740]	26/08/19	2,733	2,780	2,733	2,747	-36.0	-1.29	22,700	38,462,709,760
[9740]	26/08/18	2,746	2,783	2,729	2,783	+25.0	+0.91	26,200	38,966,771,712
[9740]	26/08/17	2,760	2,795	2,746	2,758	-18	-0.65	21,900	-
[9740]	26/08/14	2,661	2,786	2,661	2,776	+71	+2.62	37,400	-
[9740]	26/08/13	2,660	2,713	2,660	2,705	-1	-0.04	20,500	-
[9740]	26/08/12	2,686	2,706	2,658	2,706	+43	+1.61	24,100	-
[9740]	26/08/10	2,690	2,690	2,630	2,663	-35	-1.30	27,800	-
[9740]	26/08/07	2,696	2,712	2,667	2,698	+20	+0.75	26,500	-
[9740]	26/08/06	2,643	2,687	2,640	2,678	+5	+0.19	15,200	-
[9740]	26/08/05	2,674	2,691	2,648	2,673	+18	+0.68	21,000	-
[9740]	26/08/04	2,700	2,701	2,642	2,655	-86	-3.14	29,800	-
[9740]	26/08/03	2,786	2,786	2,720	2,741	-45	-1.62	25,200	-
[9740]	26/07/31	2,805	2,806	2,755	2,786	-50	-1.76	27,600	-
[9740]	26/07/30	2,772	2,868	2,765	2,836	-81	-2.78	37,100	-
[9740]	26/07/29	2,784	2,917	2,750	2,917	+141	+5.08	29,700	-
[9740]	26/07/28	2,741	2,800	2,730	2,776	+10	+0.36	25,700	-
[9740]	26/07/27	2,728	2,797	2,703	2,766	+42	+1.54	23,000	-
[9740]	26/07/24	2,717	2,737	2,699	2,724	-7	-0.26	17,500	-
[9740]	26/07/23	2,735	2,746	2,719	2,731	-67	-2.39	22,900	-
[9740]	26/07/22	2,794	2,798	2,739	2,798	-19	-0.67	13,400	-
[9740]	26/07/21	2,813	2,849	2,810	2,817	+4	+0.14	10,200	-
[9740]	26/07/17	2,861	2,866	2,792	2,813	-33	-1.16	20,700	-
[9740]	26/07/16	2,823	2,881	2,823	2,846	+47	+1.68	25,700	-
[9740]	26/07/15	2,797	2,799	2,770	2,799	+33	+1.19	11,800	-
[9740]	26/07/14	2,772	2,809	2,762	2,766	+5	+0.18	8,600	-
[9740]	26/07/13	2,719	2,791	2,719	2,761	+33	+1.21	15,900	-
[9740]	26/07/10	2,762	2,772	2,728	2,728	-32	-1.16	26,700	-
[9740]	26/07/09	2,842	2,845	2,732	2,760	-97	-3.40	44,200	-
[9740]	26/07/08	2,778	2,913	2,760	2,857	+129	+4.73	98,700	-
[9740]	26/07/07	2,728	2,752	2,718	2,728	+12	+0.44	17,400	-
[9740]	26/07/06	2,694	2,722	2,686	2,716	+22	+0.82	15,600	-
[9740]	26/07/03	2,689	2,699	2,669	2,694	+47	+1.78	15,000	-
[9740]	26/07/02	2,586	2,678	2,586	2,647	+49	+1.89	17,700	-
[9740]	26/07/01	2,581	2,615	2,561	2,598	+27	+1.05	18,500	-
[9740]	26/06/30	2,574	2,597	2,571	2,571	+4	+0.16	17,200	-
[9740]	26/06/29	2,553	2,613	2,548	2,567	+29	+1.14	23,700	-
[9740]	26/06/26	2,534	2,557	2,531	2,538	-14	-0.55	16,300	-
[9740]	26/06/25	2,582	2,582	2,534	2,552	-16	-0.62	35,900	-
[9740]	26/06/24	2,595	2,605	2,557	2,568	+6	+0.23	23,700	-
[9740]	26/06/23	2,561	2,582	2,540	2,562	+6	+0.23	19,300	-
[9740]	26/06/22	2,549	2,564	2,517	2,556	-7	-0.27	18,200	-
[9740]	26/06/19	2,573	2,586	2,551	2,563	-10	-0.39	32,200	-
[9740]	26/06/18	2,600	2,600	2,547	2,573	+23	+0.90	11,400	-
[9740]	26/06/17	2,608	2,623	2,550	2,550	-58	-2.22	23,800	-
[9740]	26/06/16	2,646	2,646	2,590	2,608	-66	-2.47	16,800	-
[9740]	26/06/15	2,722	2,722	2,654	2,674	-28	-1.04	10,900	-
[9740]	26/06/12	2,712	2,769	2,656	2,702	-3	-0.11	28,800	-
[9740]	26/06/11	2,696	2,723	2,679	2,705	-8	-0.29	9,500	-
[9740]	26/06/10	2,753	2,765	2,696	2,713	-48	-1.74	25,900	-
[9740]	26/06/09	2,736	2,790	2,724	2,761	+25	+0.91	25,500	-
[9740]	26/06/08	2,750	2,794	2,715	2,736	+13	+0.48	38,400	-
[9740]	26/06/05	2,699	2,774	2,699	2,723	+25	+0.93	15,200	-
[9740]	26/06/04	2,642	2,729	2,642	2,698	+63	+2.39	29,800	-
[9740]	26/06/03	2,592	2,635	2,557	2,635	+43	+1.66	17,900	-
[9740]	26/06/02	2,495	2,602	2,494	2,592	+47	+1.85	17,300	-
[9740]	26/06/01	2,600	2,604	2,536	2,545	-55	-2.12	19,800	-
[9740]	26/05/29	2,580	2,630	2,559	2,600	+22	+0.85	10,700	-
[9740]	26/05/28	2,587	2,587	2,540	2,578	-59	-2.24	22,100	-
[9740]	26/05/27	2,560	2,651	2,559	2,637	+127	+5.06	75,300	-
[9740]	26/05/26	2,550	2,550	2,483	2,510	-30	-1.18	22,400	-
[9740]	26/05/25	2,592	2,592	2,507	2,540	-53	-2.04	27,500	-
[9740]	26/05/22	2,586	2,593	2,562	2,593	+9.0	+0.35	9,300	-
[9740]	26/05/21	2,626	2,656	2,584	2,584	-36.0	-1.37	21,500	-
[9740]	26/05/20	2,621	2,659	2,597	2,620	-30.0	-1.13	18,300	-
[9740]	26/05/19	2,597	2,650	2,597	2,650	+53.0	+2.04	21,900	-
[9740]	26/05/18	2,639	2,662	2,585	2,597	-73.0	-2.73	24,900	-
[9740]	26/05/15	2,675	2,690	2,647	2,670	+17.0	+0.64	7,300	-
[9740]	26/05/14	2,667	2,667	2,623	2,653	-33.0	-1.23	9,000	-
[9740]	26/05/13	2,683	2,727	2,678	2,686	+19.0	+0.71	16,600	-
[9740]	26/05/12	2,685	2,722	2,640	2,667	-18.0	-0.67	18,100	-
[9740]	26/05/11	2,688	2,696	2,660	2,685	-11.0	-0.41	26,600	-
[9740]	26/05/08	2,712	2,747	2,693	2,696	-38.0	-1.39	22,700	-
[9740]	26/05/07	2,760	2,762	2,713	2,734	-24.0	-0.87	37,800	-
[9740]	26/05/01	2,640	2,759	2,637	2,758	+108.0	+4.08	27,700	-
[9740]	26/04/30	2,694	2,716	2,643	2,650	-29.0	-1.08	36,500	-
[9740]	26/04/28	2,654	2,689	2,654	2,679	-24.0	-0.89	32,200	-
[9740]	26/04/27	2,785	2,790	2,697	2,703	-90	-3.22	46,900	-
[9740]	26/04/24	2,833	2,850	2,789	2,793	-39	-1.38	26,800	-
[9740]	26/04/23	2,823	2,888	2,812	2,832	+9	+0.32	34,100	-
[9740]	26/04/22	2,831	2,842	2,816	2,823	-27	-0.95	12,800	-
[9740]	26/04/21	2,941	2,941	2,846	2,850	-41	-1.42	17,000	-
[9740]	26/04/20	2,858	2,907	2,857	2,891	+61	+2.16	27,100	-
[9740]	26/04/17	2,910	2,924	2,815	2,830	-107	-3.64	50,400	-
[9740]	26/04/16	2,979	3,080	2,916	2,937	-42	-1.41	66,800	-
[9740]	26/04/15	2,822	2,986	2,822	2,979	+158	+5.60	145,000	-
[9740]	26/04/14	3,010	3,040	2,820	2,821	-329	-10.44	160,000	-
[9740]	26/04/13	3,115	3,165	3,100	3,150	0	0.00	22,300	-
[9740]	26/04/10	3,195	3,250	3,135	3,150	-90	-2.78	24,800	-
[9740]	26/04/09	3,295	3,310	3,240	3,240	-30	-0.92	13,500	-
[9740]	26/04/08	3,335	3,345	3,265	3,270	-20	-0.61	23,300	-
[9740]	26/04/07	3,305	3,320	3,230	3,290	-15	-0.45	15,500	-
[9740]	26/04/06	3,240	3,350	3,230	3,305	+75	+2.32	30,700	-
[9740]	26/04/03	3,100	3,230	3,100	3,230	+120	+3.86	29,400	-
[9740]	26/04/02	3,035	3,120	3,035	3,110	+75	+2.47	26,500	-
[9740]	26/04/01	3,045	3,045	2,996	3,035	+44	+1.47	15,700	-
[9740]	26/03/31	2,949	3,015	2,949	2,991	+6	+0.20	13,800	-
[9740]	26/03/30	2,967	3,040	2,931	2,985	-45	-1.49	24,700	-
[9740]	26/03/27	2,985	3,050	2,973	3,030	-5	-0.16	29,700	-
[9740]	26/03/26	2,985	3,050	2,970	3,035	+10	+0.33	22,300	-
[9740]	26/03/25	3,080	3,100	2,999	3,025	-25	-0.82	16,300	-
[9740]	26/03/24	3,030	3,050	2,999	3,050	+87	+2.94	9,200	-
[9740]	26/03/23	2,991	3,015	2,938	2,963	-112	-3.64	21,900	-
[9740]	26/03/19	3,010	3,075	3,000	3,075	+20	+0.65	28,900	-
[9740]	26/03/18	2,976	3,055	2,976	3,055	+71	+2.38	14,800	-
[9740]	26/03/17	2,976	3,015	2,935	2,984	+8	+0.27	13,100	-
[9740]	26/03/16	2,927	3,005	2,927	2,976	+26	+0.88	13,900	-
[9740]	26/03/13	2,950	3,005	2,938	2,950	-55	-1.83	20,100	-
[9740]	26/03/12	3,055	3,055	2,998	3,005	-55	-1.80	13,400	-
[9740]	26/03/11	3,055	3,095	3,035	3,060	+20	+0.66	19,100	-
[9740]	26/03/10	2,987	3,055	2,964	3,040	+103	+3.51	26,700	-
[9740]	26/03/09	2,900	2,970	2,877	2,937	-83	-2.75	20,100	-
[9740]	26/03/06	3,010	3,030	2,983	3,020	+10	+0.33	16,300	-
[9740]	26/03/05	3,020	3,060	2,973	3,010	+40	+1.35	16,800	-
[9740]	26/03/04	2,940	3,010	2,928	2,970	-14	-0.47	25,500	-
[9740]	26/03/03	2,992	3,045	2,950	2,984	-26	-0.86	28,600	-
[9740]	26/03/02	3,070	3,070	2,976	3,010	-60	-1.95	15,100	-
[9740]	26/02/27	3,065	3,080	3,010	3,070	+30	+0.99	21,800	-
[9740]	26/02/26	2,945	3,065	2,945	3,040	-5	-0.16	42,000	-
[9740]	26/02/25	3,020	3,100	3,000	3,045	+47	+1.57	40,200	-
[9740]	26/02/24	2,930	2,998	2,930	2,998	+79	+2.71	12,100	-
[9740]	26/02/20	2,923	2,930	2,904	2,919	-54	-1.82	14,400	-
[9740]	26/02/19	2,952	2,978	2,916	2,973	+48	+1.64	18,000	-
[9740]	26/02/18	2,913	2,947	2,905	2,925	+45	+1.56	8,400	-
[9740]	26/02/17	2,912	2,912	2,880	2,880	-10	-0.35	20,600	-
[9740]	26/02/16	2,866	2,903	2,866	2,890	-26	-0.89	14,800	-
[9740]	26/02/13	2,964	2,969	2,901	2,916	-48	-1.62	11,400	-
[9740]	26/02/12	2,926	2,974	2,924	2,964	+38	+1.30	18,100	-
[9740]	26/02/10	2,932	2,951	2,910	2,926	-4	-0.14	31,400	-
[9740]	26/02/09	2,915	2,945	2,904	2,930	+16	+0.55	14,100	-
[9740]	26/02/06	2,911	2,932	2,903	2,914	-15	-0.51	11,800	-
[9740]	26/02/05	2,929	2,959	2,908	2,929	+29	+1.00	27,900	-
[9740]	26/02/04	2,901	2,933	2,896	2,900	-24	-0.82	19,500	-
[9740]	26/02/03	2,892	2,934	2,869	2,924	+49	+1.70	33,200	-
[9740]	26/02/02	2,913	2,923	2,868	2,875	-38	-1.30	12,600	-
[9740]	26/01/30	2,919	2,922	2,898	2,913	+23	+0.80	12,800	-
[9740]	26/01/29	2,879	2,904	2,862	2,890	-13	-0.45	14,700	-
[9740]	26/01/28	2,955	2,955	2,885	2,903	-57	-1.93	16,800	-
[9740]	26/01/27	2,895	2,962	2,888	2,960	+67	+2.32	17,300	-
[9740]	26/01/26	2,923	2,937	2,879	2,893	-70	-2.36	20,400	-
[9740]	26/01/23	2,972	2,987	2,957	2,963	-9	-0.30	16,300	-
[9740]	26/01/22	2,940	2,997	2,940	2,972	+33	+1.12	14,000	-
[9740]	26/01/21	2,852	2,971	2,852	2,939	+59	+2.05	38,400	-
[9740]	26/01/20	2,937	2,955	2,880	2,880	-102	-3.42	30,400	-
[9740]	26/01/19	2,982	3,025	2,952	2,982	-28	-0.93	17,400	-
[9740]	26/01/16	2,981	3,010	2,969	3,010	0	0.00	20,200	-
[9740]	26/01/15	2,950	3,020	2,901	3,010	+22	+0.74	17,900	-
[9740]	26/01/14	3,065	3,065	2,983	2,988	-77	-2.51	29,200	-
[9740]	26/01/13	3,065	3,100	2,989	3,065	+10	+0.33	52,500	-
[9740]	26/01/09	3,065	3,080	3,040	3,055	-10	-0.33	27,400	-
[9740]	26/01/08	3,060	3,070	3,050	3,065	-25	-0.81	14,900	-
[9740]	26/01/07	3,070	3,105	3,060	3,090	0	0.00	19,500	-
[9740]	26/01/06	3,060	3,100	3,045	3,090	+45	+1.48	17,900	-
[9740]	26/01/05	3,040	3,080	3,025	3,045	0	0.00	13,600	-
[9740]	25/12/30	3,025	3,085	3,025	3,045	+10	+0.33	17,300	-
[9740]	25/12/29	3,090	3,090	3,005	3,035	-5	-0.16	14,900	-
[9740]	25/12/26	3,030	3,045	3,015	3,040	+30	+1.00	10,300	-
[9740]	25/12/25	3,020	3,055	3,010	3,010	-10	-0.33	13,400	-
[9740]	25/12/24	3,075	3,085	3,020	3,020	-55	-1.79	12,100	-
[9740]	25/12/23	3,040	3,095	3,040	3,075	+35	+1.15	13,200	-
[9740]	25/12/22	3,030	3,100	2,991	3,040	0	0.00	28,900	-
[9740]	25/12/19	3,005	3,040	2,989	3,040	+50	+1.67	14,200	-
[9740]	25/12/18	2,962	2,999	2,956	2,990	+32	+1.08	15,100	-
[9740]	25/12/17	3,025	3,025	2,931	2,958	-62	-2.05	14,300	-
[9740]	25/12/16	3,105	3,105	3,005	3,020	-100	-3.21	24,200	-
[9740]	25/12/15	3,100	3,125	3,065	3,120	+155	+5.23	42,200	-
[9740]	25/12/12	3,100	3,120	2,943	2,965	-115	-3.73	42,500	-
[9740]	25/12/11	3,020	3,095	3,005	3,080	+30	+0.98	50,800	-
[9740]	25/12/10	2,943	3,115	2,943	3,050	+165	+5.72	99,900	-
[9740]	25/12/09	3,070	3,100	2,854	2,885	-210	-6.79	80,300	-
[9740]	25/12/08	2,952	3,155	2,945	3,095	+45	+1.48	74,700	-
[9740]	25/12/05	3,080	3,140	3,045	3,050	-30	-0.97	61,500	-
[9740]	25/12/04	2,963	3,080	2,935	3,080	+146	+4.98	53,700	-
[9740]	25/12/03	2,860	2,967	2,860	2,934	+74	+2.59	57,800	-
[9740]	25/12/02	2,831	2,885	2,818	2,860	+38	+1.35	36,300	-
[9740]	25/12/01	2,780	2,840	2,780	2,822	+17	+0.61	21,600	-
[9740]	25/11/28	2,802	2,835	2,800	2,805	+29	+1.04	26,500	-
[9740]	25/11/27	2,722	2,788	2,722	2,776	+8	+0.29	23,300	-
[9740]	25/11/26	2,745	2,781	2,705	2,768	+84	+3.13	29,200	-
[9740]	25/11/25	2,693	2,707	2,677	2,684	+34	+1.28	26,500	-
[9740]	25/11/21	2,575	2,650	2,575	2,650	+75	+2.91	16,200	-
[9740]	25/11/20	2,585	2,586	2,560	2,575	-10	-0.39	12,300	-
[9740]	25/11/19	2,604	2,604	2,575	2,585	+6	+0.23	14,700	-
[9740]	25/11/18	2,650	2,650	2,579	2,579	-65	-2.46	21,200	-
[9740]	25/11/17	2,636	2,664	2,629	2,644	+3	+0.11	16,000	-
[9740]	25/11/14	2,613	2,643	2,601	2,641	+26	+0.99	13,400	-
[9740]	25/11/13	2,624	2,642	2,600	2,615	-9	-0.34	9,900	-
[9740]	25/11/12	2,627	2,650	2,604	2,624	+11	+0.42	19,600	-
[9740]	25/11/11	2,630	2,632	2,597	2,613	+8	+0.31	16,200	-
[9740]	25/11/10	2,597	2,616	2,591	2,605	+5	+0.19	12,600	-
[9740]	25/11/07	2,665	2,691	2,574	2,600	-90	-3.35	33,400	-
[9740]	25/11/06	2,632	2,724	2,619	2,690	+80	+3.07	27,200	-
[9740]	25/11/05	2,591	2,645	2,582	2,610	+35	+1.36	22,700	-
[9740]	25/11/04	2,721	2,737	2,564	2,575	-151	-5.54	22,800	-
[9740]	25/10/31	2,661	2,738	2,644	2,726	+65	+2.44	25,500	-
[9740]	25/10/30	2,651	2,687	2,647	2,661	+10	+0.38	106,900	-
[9740]	25/10/29	2,651	2,675	2,637	2,651	-9	-0.34	32,800	-
[9740]	25/10/28	2,704	2,722	2,648	2,660	-64	-2.35	41,400	-
[9740]	25/10/27	2,744	2,751	2,710	2,724	+29	+1.08	28,700	-
[9740]	25/10/24	2,686	2,700	2,647	2,695	+39	+1.47	20,100	-
[9740]	25/10/23	2,651	2,686	2,645	2,656	-34	-1.26	22,200	-
[9740]	25/10/22	2,597	2,695	2,596	2,690	+102	+3.94	34,700	-
[9740]	25/10/21	2,575	2,600	2,563	2,588	+19	+0.74	23,400	-
[9740]	25/10/20	2,570	2,576	2,546	2,569	+23	+0.90	15,600	-
[9740]	25/10/17	2,514	2,556	2,514	2,546	+1	+0.04	13,600	-
[9740]	25/10/16	2,538	2,582	2,524	2,545	+40	+1.60	43,400	-
[9740]	25/10/15	2,520	2,530	2,489	2,505	-15	-0.60	42,300	-
[9740]	25/10/14	2,425	2,546	2,425	2,520	+90	+3.70	119,600	-
[9740]	25/10/10	2,428	2,500	2,413	2,430	-197	-7.50	243,200	-
[9740]	25/10/09	2,632	2,647	2,597	2,627	-3	-0.11	46,200	-
[9740]	25/10/08	2,600	2,640	2,600	2,630	+29	+1.11	31,400	-
[9740]	25/10/07	2,610	2,623	2,587	2,601	-10	-0.38	27,500	-
[9740]	25/10/06	2,576	2,613	2,566	2,611	+68	+2.67	26,000	-
[9740]	25/10/03	2,487	2,554	2,487	2,543	+38	+1.52	15,700	-
[9740]	25/10/02	2,520	2,530	2,500	2,505	-15	-0.60	18,400	-
[9740]	25/10/01	2,531	2,575	2,516	2,520	-43	-1.68	30,200	-
[9740]	25/09/30	2,563	2,580	2,538	2,563	0	0.00	14,100	-
[9740]	25/09/29	2,577	2,588	2,542	2,563	-26	-1.00	26,700	-
[9740]	25/09/26	2,575	2,601	2,562	2,589	+14	+0.54	24,700	-
[9740]	25/09/25	2,589	2,602	2,565	2,575	+1	+0.04	40,200	-
[9740]	25/09/24	2,534	2,584	2,530	2,574	+34	+1.34	18,700	-
[9740]	25/09/22	2,532	2,556	2,529	2,540	+7	+0.28	16,200	-
[9740]	25/09/19	2,546	2,560	2,509	2,533	+3	+0.12	20,800	-
[9740]	25/09/18	2,534	2,540	2,497	2,530	+18	+0.72	16,300	-
[9740]	25/09/17	2,541	2,541	2,508	2,512	-39	-1.53	14,200	-
[9740]	25/09/16	2,522	2,558	2,510	2,551	+29	+1.15	22,000	-
[9740]	25/09/12	2,528	2,539	2,502	2,522	+8	+0.32	15,000	-
[9740]	25/09/11	2,517	2,523	2,500	2,514	-3	-0.12	9,900	-
[9740]	25/09/10	2,550	2,550	2,500	2,517	-34	-1.33	12,800	-
[9740]	25/09/09	2,533	2,554	2,526	2,551	+26	+1.03	21,500	-
[9740]	25/09/08	2,522	2,535	2,495	2,525	0	0.00	15,400	-
[9740]	25/09/05	2,513	2,540	2,500	2,525	+3	+0.12	13,900	-