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
[9742]	26/10/29	2,275	2,281	2,218	2,279	-21.0	-0.91	113,200	47,454,359,552
[9742]	26/10/28	2,335	2,363	2,286	2,300	-50.0	-2.13	29,000	47,891,632,128
[9742]	26/10/27	2,335	2,374	2,310	2,350	+12.0	+0.51	29,600	48,932,753,408
[9742]	26/10/26	2,371	2,404	2,320	2,338	-45.0	-1.89	52,600	48,682,885,120
[9742]	26/10/23	2,432	2,438	2,383	2,383	-42.0	-1.73	41,600	49,619,894,272
[9742]	26/10/22	2,394	2,442	2,378	2,425	+50.0	+2.11	22,700	50,494,435,328
[9742]	26/10/21	2,370	2,390	2,350	2,375	+34.0	+1.45	22,400	49,453,314,048
[9742]	26/10/20	2,358	2,366	2,327	2,341	-17.0	-0.72	18,400	48,745,349,120
[9742]	26/10/19	2,400	2,400	2,356	2,358	-47.0	-1.95	21,700	49,099,333,632
[9742]	26/10/16	2,301	2,429	2,301	2,405	+97.0	+4.20	38,800	50,077,986,816
[9742]	26/10/15	2,350	2,350	2,307	2,308	0	+0.00	22,300	48,058,208,256
[9742]	26/10/14	2,346	2,346	2,289	2,308	0	+0.00	21,800	48,058,208,256
[9742]	26/10/13	2,310	2,349	2,276	2,308	-2.0	-0.09	21,900	48,058,208,256
[9742]	26/10/09	2,217	2,319	2,202	2,310	+93.0	+4.19	32,700	48,099,856,384
[9742]	26/10/08	2,201	2,246	2,181	2,217	+12.0	+0.54	39,100	46,163,365,888
[9742]	26/10/07	2,275	2,288	2,205	2,205	-83.0	-3.63	17,200	45,913,497,600
[9742]	26/10/06	2,268	2,309	2,268	2,288	+36.0	+1.60	25,800	47,641,759,744
[9742]	26/10/05	2,267	2,267	2,216	2,252	-28.0	-1.23	24,900	46,892,154,880
[9742]	26/10/02	2,220	2,305	2,220	2,280	+36.0	+1.60	23,100	47,475,179,520
[9742]	26/10/01	2,191	2,276	2,191	2,244	+31.0	+1.40	31,100	46,725,574,656
[9742]	26/09/30	2,175	2,248	2,173	2,213	+32.0	+1.47	28,600	46,080,077,824
[9742]	26/09/29	2,235	2,249	2,180	2,181	-82.0	-3.62	34,100	45,413,761,024
[9742]	26/09/28	2,299	2,324	2,258	2,263	-34.0	-1.48	40,900	47,121,199,104
[9742]	26/09/25	2,267	2,323	2,264	2,297	+38.0	+1.68	42,900	47,829,164,032
[9742]	26/09/24	2,200	2,279	2,191	2,259	+108.0	+5.02	45,300	47,037,911,040
[9742]	26/09/18	2,143	2,168	2,126	2,151	+6.0	+0.28	22,200	44,789,084,160
[9742]	26/09/17	2,126	2,157	2,117	2,145	+24.0	+1.13	19,200	44,664,152,064
[9742]	26/09/16	2,126	2,129	2,110	2,121	-5.0	-0.24	17,700	44,164,411,392
[9742]	26/09/15	2,085	2,141	2,085	2,126	+13.0	+0.62	23,200	44,268,523,520
[9742]	26/09/14	2,063	2,113	2,050	2,113	+68.0	+3.33	20,800	43,997,831,168
[9742]	26/09/11	2,018	2,062	2,015	2,045	-4.0	-0.20	27,200	42,581,905,408
[9742]	26/09/10	2,033	2,050	2,001	2,049	+2.0	+0.10	19,800	42,665,197,568
[9742]	26/09/09	2,070	2,070	2,023	2,047	-23.0	-1.11	23,500	42,623,549,440
[9742]	26/09/08	2,105	2,105	2,060	2,070	-35.0	-1.66	19,100	43,102,466,048
[9742]	26/09/07	2,180	2,180	2,076	2,105	-78.0	-3.57	65,600	43,831,255,040
[9742]	26/09/04	2,219	2,234	2,182	2,183	-45.0	-2.02	25,600	45,455,405,056
[9742]	26/09/03	2,332	2,332	2,225	2,228	-84.0	-3.63	26,800	46,392,414,208
[9742]	26/09/02	2,351	2,357	2,312	2,312	-54.0	-2.28	29,900	48,141,500,416
[9742]	26/09/01	2,359	2,388	2,351	2,366	+7.0	+0.30	25,900	49,265,913,856
[9742]	26/08/31	2,349	2,377	2,342	2,359	-8.0	-0.34	18,000	49,120,153,600
[9742]	26/08/28	2,348	2,397	2,348	2,367	+20.0	+0.85	34,300	49,286,733,824
[9742]	26/08/27	2,329	2,372	2,322	2,347	+19.0	+0.82	28,200	48,870,285,312
[9742]	26/08/26	2,360	2,375	2,291	2,328	-32.0	-1.36	41,400	48,474,660,864
[9742]	26/08/25	2,527	2,527	2,336	2,360	-167.0	-6.61	66,900	49,140,977,664
[9742]	26/08/24	2,462	2,527	2,455	2,527	+80.0	+3.27	50,900	52,618,326,016
[9742]	26/08/21	2,362	2,470	2,358	2,447	+85.0	+3.60	74,300	50,952,531,968
[9742]	26/08/20	2,344	2,375	2,321	2,362	+18.0	+0.77	21,700	49,182,621,696
[9742]	26/08/19	2,358	2,400	2,335	2,344	-13.0	-0.55	35,200	48,807,817,216
[9742]	26/08/18	2,340	2,372	2,310	2,357	+17.0	+0.73	17,200	49,078,509,568
[9742]	26/08/17	2,348	2,376	2,330	2,340	-30	-1.27	26,500	-
[9742]	26/08/14	2,316	2,380	2,299	2,370	+60	+2.60	31,400	-
[9742]	26/08/13	2,317	2,317	2,248	2,310	-9	-0.39	26,500	-
[9742]	26/08/12	2,314	2,335	2,298	2,319	+13	+0.56	31,500	-
[9742]	26/08/10	2,310	2,349	2,287	2,306	+11	+0.48	49,000	-
[9742]	26/08/07	2,187	2,296	2,187	2,295	+122	+5.61	45,600	-
[9742]	26/08/06	2,140	2,195	2,140	2,173	+21	+0.98	22,300	-
[9742]	26/08/05	2,195	2,240	2,141	2,152	-30	-1.37	41,100	-
[9742]	26/08/04	2,164	2,212	2,140	2,182	+23	+1.07	38,900	-
[9742]	26/08/03	2,102	2,180	2,071	2,159	+24	+1.12	48,500	-
[9742]	26/07/31	2,175	2,197	2,070	2,135	-62	-2.82	56,500	-
[9742]	26/07/30	2,227	2,244	2,196	2,197	-42	-1.88	57,900	-
[9742]	26/07/29	2,195	2,249	2,167	2,239	+58	+2.66	33,800	-
[9742]	26/07/28	2,196	2,211	2,152	2,181	-5	-0.23	27,200	-
[9742]	26/07/27	2,153	2,205	2,153	2,186	+27	+1.25	18,000	-
[9742]	26/07/24	2,160	2,179	2,149	2,159	-5	-0.23	40,000	-
[9742]	26/07/23	2,153	2,179	2,146	2,164	+11	+0.51	25,900	-
[9742]	26/07/22	2,167	2,182	2,152	2,153	-22	-1.01	25,500	-
[9742]	26/07/21	2,222	2,249	2,170	2,175	-20	-0.91	24,900	-
[9742]	26/07/17	2,219	2,230	2,171	2,195	-11	-0.50	24,000	-
[9742]	26/07/16	2,209	2,217	2,187	2,206	+8	+0.36	26,300	-
[9742]	26/07/15	2,191	2,205	2,172	2,198	+7	+0.32	15,900	-
[9742]	26/07/14	2,183	2,221	2,183	2,191	+25	+1.15	35,100	-
[9742]	26/07/13	2,175	2,190	2,166	2,166	-17	-0.78	14,800	-
[9742]	26/07/10	2,184	2,198	2,167	2,183	+30	+1.39	23,800	-
[9742]	26/07/09	2,168	2,183	2,147	2,153	-27	-1.24	20,500	-
[9742]	26/07/08	2,127	2,221	2,124	2,180	+53	+2.49	45,900	-
[9742]	26/07/07	2,121	2,134	2,103	2,127	+19	+0.90	27,900	-
[9742]	26/07/06	2,153	2,180	2,080	2,108	-43	-2.00	36,600	-
[9742]	26/07/03	2,200	2,202	2,147	2,151	-20	-0.92	22,700	-
[9742]	26/07/02	2,183	2,230	2,154	2,171	+30	+1.40	46,400	-
[9742]	26/07/01	2,135	2,172	2,135	2,141	+6	+0.28	34,000	-
[9742]	26/06/30	2,129	2,166	2,129	2,135	-9	-0.42	38,700	-
[9742]	26/06/29	2,109	2,163	2,109	2,144	+43	+2.05	47,500	-
[9742]	26/06/26	2,091	2,125	2,081	2,101	+13	+0.62	31,200	-
[9742]	26/06/25	2,095	2,104	2,084	2,088	-7	-0.33	22,900	-
[9742]	26/06/24	2,083	2,119	2,066	2,095	-1	-0.05	24,900	-
[9742]	26/06/23	2,108	2,130	2,096	2,096	-57	-2.65	24,200	-
[9742]	26/06/22	2,135	2,165	2,126	2,153	+49	+2.33	42,700	-
[9742]	26/06/19	2,042	2,104	2,042	2,104	+51	+2.48	37,700	-
[9742]	26/06/18	2,055	2,061	2,021	2,053	+45	+2.24	24,700	-
[9742]	26/06/17	2,038	2,068	2,008	2,008	0	0.00	43,400	-
[9742]	26/06/16	2,065	2,100	2,008	2,008	-81	-3.88	42,700	-
[9742]	26/06/15	2,074	2,124	2,027	2,089	+41	+2.00	46,200	-
[9742]	26/06/12	2,069	2,106	2,045	2,048	-25	-1.21	45,600	-
[9742]	26/06/11	2,124	2,145	2,030	2,073	-65	-3.04	50,500	-
[9742]	26/06/10	2,123	2,160	2,116	2,138	+15	+0.71	42,000	-
[9742]	26/06/09	2,123	2,156	2,121	2,123	0	0.00	31,600	-
[9742]	26/06/08	2,120	2,166	2,106	2,123	-39	-1.80	45,500	-
[9742]	26/06/05	2,122	2,175	2,122	2,162	+40	+1.89	33,000	-
[9742]	26/06/04	2,049	2,126	2,049	2,122	+31	+1.48	26,500	-
[9742]	26/06/03	2,146	2,146	2,084	2,091	-32	-1.51	36,400	-
[9742]	26/06/02	2,143	2,167	2,091	2,123	-20	-0.93	44,500	-
[9742]	26/06/01	2,100	2,145	2,089	2,143	+38	+1.81	35,800	-
[9742]	26/05/29	2,062	2,147	2,062	2,105	+33	+1.59	36,100	-
[9742]	26/05/28	2,045	2,072	2,041	2,072	+12	+0.58	22,100	-
[9742]	26/05/27	2,031	2,074	2,031	2,060	-2	-0.10	40,500	-
[9742]	26/05/26	2,023	2,078	2,003	2,062	+58	+2.89	56,800	-
[9742]	26/05/25	2,104	2,104	1,934	2,004	-100	-4.75	75,300	-
[9742]	26/05/22	2,091	2,135	2,072	2,104	+14.0	+0.67	62,700	-
[9742]	26/05/21	2,089	2,119	2,089	2,090	-4.0	-0.19	27,300	-
[9742]	26/05/20	2,069	2,112	2,046	2,094	+25.0	+1.21	42,800	-
[9742]	26/05/19	2,081	2,115	2,064	2,069	+38.0	+1.87	61,200	-
[9742]	26/05/18	1,994	2,044	1,994	2,031	-13.0	-0.64	30,300	-
[9742]	26/05/15	2,020	2,067	2,020	2,044	+24.0	+1.19	37,700	-
[9742]	26/05/14	1,984	2,028	1,984	2,020	+8.0	+0.40	32,300	-
[9742]	26/05/13	1,990	2,075	1,990	2,012	0	+0.00	46,500	-
[9742]	26/05/12	1,985	2,037	1,985	2,012	+58.0	+2.97	47,400	-
[9742]	26/05/11	1,952	2,034	1,926	1,954	+2.0	+0.10	89,600	-
[9742]	26/05/08	1,911	2,038	1,881	1,952	-89.0	-4.36	217,700	-
[9742]	26/05/07	2,086	2,100	2,016	2,041	-36.0	-1.73	86,800	-
[9742]	26/05/01	2,072	2,083	2,020	2,077	+10.0	+0.48	49,100	-
[9742]	26/04/30	2,060	2,086	2,041	2,067	-23.0	-1.10	68,200	-
[9742]	26/04/28	2,030	2,090	2,030	2,090	+48.0	+2.35	55,300	-
[9742]	26/04/27	2,054	2,079	2,036	2,042	-44	-2.11	55,400	-
[9742]	26/04/24	2,117	2,127	2,073	2,086	+11	+0.53	46,600	-
[9742]	26/04/23	2,048	2,084	2,041	2,075	+27	+1.32	54,500	-
[9742]	26/04/22	2,025	2,059	2,025	2,048	+19	+0.94	41,400	-
[9742]	26/04/21	2,066	2,070	2,027	2,029	-39	-1.89	54,800	-
[9742]	26/04/20	2,106	2,106	2,052	2,068	-18	-0.86	45,100	-
[9742]	26/04/17	2,111	2,117	2,075	2,086	-25	-1.18	41,400	-
[9742]	26/04/16	2,097	2,121	2,089	2,111	+21	+1.00	53,700	-
[9742]	26/04/15	2,053	2,090	2,053	2,090	+65	+3.21	47,500	-
[9742]	26/04/14	2,025	2,037	2,021	2,025	+4	+0.20	34,400	-
[9742]	26/04/13	2,032	2,047	2,007	2,021	-11	-0.54	39,100	-
[9742]	26/04/10	2,072	2,090	2,019	2,032	-34	-1.65	59,900	-
[9742]	26/04/09	2,065	2,097	2,059	2,066	-15	-0.72	43,600	-
[9742]	26/04/08	2,099	2,099	2,067	2,081	+25	+1.22	41,200	-
[9742]	26/04/07	2,028	2,061	2,028	2,056	+28	+1.38	28,900	-
[9742]	26/04/06	2,030	2,056	1,995	2,028	-2	-0.10	57,400	-
[9742]	26/04/03	2,014	2,035	2,004	2,030	+13	+0.64	72,800	-
[9742]	26/04/02	2,008	2,058	2,001	2,017	+9	+0.45	65,600	-
[9742]	26/04/01	1,975	2,008	1,968	2,008	+73	+3.77	82,200	-
[9742]	26/03/31	1,927	1,976	1,927	1,935	-32	-1.63	86,600	-
[9742]	26/03/30	1,952	1,971	1,920	1,967	-47	-2.33	111,200	-
[9742]	26/03/27	2,069	2,069	1,996	2,014	-31	-1.52	133,600	-
[9742]	26/03/26	2,057	2,112	2,015	2,045	+8	+0.39	174,000	-
[9742]	26/03/25	1,906	2,039	1,906	2,037	+132	+6.93	190,500	-
[9742]	26/03/24	2,189	2,189	1,871	1,905	-234	-10.94	236,900	-
[9742]	26/03/23	2,200	2,221	2,098	2,139	-87	-3.91	316,700	-
[9742]	26/03/19	2,201	2,266	2,201	2,226	+11	+0.50	101,900	-
[9742]	26/03/18	2,200	2,219	2,194	2,215	+15	+0.68	29,400	-
[9742]	26/03/17	2,216	2,250	2,200	2,200	+9	+0.41	37,100	-
[9742]	26/03/16	2,160	2,208	2,154	2,191	+31	+1.44	41,800	-
[9742]	26/03/13	2,137	2,190	2,137	2,160	+33	+1.55	74,900	-
[9742]	26/03/12	2,124	2,148	2,104	2,127	-30	-1.39	56,300	-
[9742]	26/03/11	2,164	2,170	2,150	2,157	+7	+0.33	26,600	-
[9742]	26/03/10	2,150	2,177	2,119	2,150	+26	+1.22	57,500	-
[9742]	26/03/09	2,057	2,145	2,047	2,124	+17	+0.81	84,600	-
[9742]	26/03/06	2,084	2,111	2,071	2,107	+7	+0.33	49,000	-
[9742]	26/03/05	2,079	2,132	2,062	2,100	+48	+2.34	43,500	-
[9742]	26/03/04	2,045	2,095	2,024	2,052	-43	-2.05	88,900	-
[9742]	26/03/03	2,150	2,154	2,095	2,095	-43	-2.01	73,100	-
[9742]	26/03/02	2,120	2,174	2,100	2,138	+13	+0.61	69,200	-
[9742]	26/02/27	2,090	2,135	2,090	2,125	+61	+2.96	90,200	-
[9742]	26/02/26	2,030	2,068	2,030	2,064	+43	+2.13	52,500	-
[9742]	26/02/25	2,017	2,026	2,002	2,021	+21	+1.05	30,300	-
[9742]	26/02/24	2,022	2,045	1,990	2,000	-12	-0.60	59,000	-
[9742]	26/02/20	2,002	2,022	1,997	2,012	-11	-0.54	71,400	-
[9742]	26/02/19	1,992	2,027	1,991	2,023	+45	+2.28	39,600	-
[9742]	26/02/18	1,971	1,985	1,959	1,978	+15	+0.76	34,100	-
[9742]	26/02/17	1,946	1,984	1,946	1,963	+17	+0.87	44,700	-
[9742]	26/02/16	1,970	1,989	1,924	1,946	-24	-1.22	79,500	-
[9742]	26/02/13	1,991	2,001	1,947	1,970	-30	-1.50	68,500	-
[9742]	26/02/12	2,000	2,013	1,992	2,000	-3	-0.15	42,400	-
[9742]	26/02/10	1,981	2,012	1,978	2,003	+43	+2.19	69,700	-
[9742]	26/02/09	1,986	1,993	1,949	1,960	+2	+0.10	76,600	-
[9742]	26/02/06	1,922	1,962	1,914	1,958	+3	+0.15	28,900	-
[9742]	26/02/05	1,970	1,981	1,950	1,955	-5	-0.26	36,900	-
[9742]	26/02/04	1,938	1,966	1,928	1,960	+24	+1.24	46,700	-
[9742]	26/02/03	1,910	1,970	1,905	1,936	+45	+2.38	58,500	-
[9742]	26/02/02	1,899	1,937	1,885	1,891	+16	+0.85	108,600	-
[9742]	26/01/30	1,874	1,887	1,851	1,875	+3	+0.16	65,100	-
[9742]	26/01/29	1,895	1,895	1,858	1,872	-7	-0.37	34,400	-
[9742]	26/01/28	1,881	1,907	1,851	1,879	-27	-1.42	42,500	-
[9742]	26/01/27	1,888	1,915	1,878	1,906	+18	+0.95	48,800	-
[9742]	26/01/26	1,874	1,890	1,847	1,888	+2	+0.11	69,600	-
[9742]	26/01/23	1,875	1,893	1,861	1,886	+31	+1.67	33,600	-
[9742]	26/01/22	1,889	1,894	1,855	1,855	-28	-1.49	34,700	-
[9742]	26/01/21	1,872	1,883	1,849	1,883	-11	-0.58	34,300	-
[9742]	26/01/20	1,953	1,959	1,889	1,894	-73	-3.71	50,900	-
[9742]	26/01/19	1,987	1,999	1,952	1,967	-17	-0.86	26,800	-
[9742]	26/01/16	1,958	1,984	1,955	1,984	+4	+0.20	29,100	-
[9742]	26/01/15	1,950	1,985	1,932	1,980	+30	+1.54	70,500	-
[9742]	26/01/14	1,940	1,970	1,940	1,950	+10	+0.52	51,700	-
[9742]	26/01/13	1,954	1,964	1,920	1,940	+7	+0.36	61,100	-
[9742]	26/01/09	1,948	1,963	1,928	1,933	-4	-0.21	24,100	-
[9742]	26/01/08	1,947	1,965	1,937	1,937	-10	-0.51	29,900	-
[9742]	26/01/07	1,990	1,997	1,938	1,947	-80	-3.95	69,700	-
[9742]	26/01/06	1,975	2,061	1,973	2,027	+75	+3.84	79,200	-
[9742]	26/01/05	1,950	1,963	1,923	1,952	-1	-0.05	39,300	-
[9742]	25/12/30	1,968	1,968	1,945	1,953	0	0.00	24,200	-
[9742]	25/12/29	1,950	1,954	1,935	1,953	+8	+0.41	43,700	-
[9742]	25/12/26	1,940	1,957	1,927	1,945	+5	+0.26	34,300	-
[9742]	25/12/25	1,968	1,969	1,929	1,940	-41	-2.07	54,300	-
[9742]	25/12/24	2,000	2,002	1,968	1,981	-6	-0.30	39,600	-
[9742]	25/12/23	1,985	2,001	1,973	1,987	+3	+0.15	44,800	-
[9742]	25/12/22	1,991	1,994	1,966	1,984	+7	+0.35	37,700	-
[9742]	25/12/19	1,946	1,989	1,944	1,977	+25	+1.28	58,200	-
[9742]	25/12/18	1,899	1,966	1,899	1,952	+54	+2.85	51,400	-
[9742]	25/12/17	1,917	1,919	1,886	1,898	-6	-0.32	26,000	-
[9742]	25/12/16	1,920	1,941	1,879	1,904	-30	-1.55	58,900	-
[9742]	25/12/15	1,912	1,966	1,903	1,934	+62	+3.31	91,400	-
[9742]	25/12/12	1,852	1,874	1,852	1,872	+40	+2.18	36,600	-
[9742]	25/12/11	1,847	1,868	1,826	1,832	-2	-0.11	32,300	-
[9742]	25/12/10	1,846	1,851	1,829	1,834	-10	-0.54	34,900	-
[9742]	25/12/09	1,854	1,870	1,831	1,844	-17	-0.91	33,700	-
[9742]	25/12/08	1,801	1,870	1,801	1,861	+60	+3.33	40,500	-
[9742]	25/12/05	1,790	1,810	1,782	1,801	+8	+0.45	39,700	-
[9742]	25/12/04	1,766	1,793	1,766	1,793	+32	+1.82	29,100	-
[9742]	25/12/03	1,767	1,780	1,761	1,761	-7	-0.40	27,900	-
[9742]	25/12/02	1,783	1,798	1,765	1,768	-7	-0.39	32,100	-
[9742]	25/12/01	1,759	1,794	1,759	1,775	+10	+0.57	45,800	-
[9742]	25/11/28	1,750	1,773	1,746	1,765	+17	+0.97	29,200	-
[9742]	25/11/27	1,753	1,759	1,734	1,748	-6	-0.34	27,700	-
[9742]	25/11/26	1,730	1,757	1,730	1,754	+18	+1.04	25,000	-
[9742]	25/11/25	1,740	1,759	1,730	1,736	+2	+0.12	41,800	-
[9742]	25/11/21	1,720	1,734	1,705	1,734	+14	+0.81	34,700	-
[9742]	25/11/20	1,699	1,739	1,699	1,720	+38	+2.26	63,500	-
[9742]	25/11/19	1,728	1,728	1,680	1,682	-36	-2.10	36,200	-
[9742]	25/11/18	1,706	1,726	1,701	1,718	-3	-0.17	62,100	-
[9742]	25/11/17	1,735	1,758	1,721	1,721	-32	-1.83	45,600	-
[9742]	25/11/14	1,732	1,763	1,727	1,753	-6	-0.34	36,700	-
[9742]	25/11/13	1,759	1,768	1,741	1,759	0	0.00	43,000	-
[9742]	25/11/12	1,722	1,765	1,720	1,759	+40	+2.33	57,000	-
[9742]	25/11/11	1,754	1,755	1,705	1,719	-31	-1.77	26,700	-
[9742]	25/11/10	1,729	1,752	1,727	1,750	+31	+1.80	31,500	-
[9742]	25/11/07	1,715	1,728	1,708	1,719	+4	+0.23	36,800	-
[9742]	25/11/06	1,684	1,755	1,684	1,715	+5	+0.29	57,400	-
[9742]	25/11/05	1,676	1,724	1,663	1,710	+34	+2.03	123,400	-
[9742]	25/11/04	1,681	1,696	1,668	1,676	-30	-1.76	100,800	-
[9742]	25/10/31	1,695	1,720	1,691	1,706	+14	+0.83	103,600	-
[9742]	25/10/30	1,662	1,703	1,658	1,692	+21	+1.26	136,700	-
[9742]	25/10/29	1,800	1,870	1,670	1,671	-289	-14.74	398,900	-
[9742]	25/10/28	2,018	2,039	1,958	1,960	-85	-4.16	60,000	-
[9742]	25/10/27	2,010	2,045	2,010	2,045	+40	+2.00	34,400	-
[9742]	25/10/24	2,019	2,024	1,996	2,005	-14	-0.69	30,800	-
[9742]	25/10/23	1,995	2,025	1,970	2,019	+7	+0.35	41,200	-
[9742]	25/10/22	1,999	2,018	1,997	2,012	+29	+1.46	37,400	-
[9742]	25/10/21	1,981	1,997	1,965	1,983	+4	+0.20	36,000	-
[9742]	25/10/20	1,967	1,997	1,959	1,979	+27	+1.38	42,800	-
[9742]	25/10/17	2,030	2,030	1,940	1,952	-81	-3.98	33,200	-
[9742]	25/10/16	2,033	2,057	2,031	2,033	-16	-0.78	25,300	-
[9742]	25/10/15	1,982	2,049	1,982	2,049	+71	+3.59	40,000	-
[9742]	25/10/14	1,946	1,988	1,923	1,978	-2	-0.10	68,300	-
[9742]	25/10/10	2,008	2,019	1,972	1,980	-48	-2.37	43,000	-
[9742]	25/10/09	2,021	2,036	2,016	2,028	+7	+0.35	17,700	-
[9742]	25/10/08	2,030	2,050	2,021	2,021	-15	-0.74	23,400	-
[9742]	25/10/07	2,021	2,043	2,019	2,036	-9	-0.44	27,000	-
[9742]	25/10/06	2,037	2,054	2,022	2,045	+25	+1.24	41,800	-
[9742]	25/10/03	1,994	2,026	1,993	2,020	+30	+1.51	31,100	-
[9742]	25/10/02	1,980	2,003	1,971	1,990	+8	+0.40	39,200	-
[9742]	25/10/01	2,011	2,023	1,982	1,982	-34	-1.69	69,600	-
[9742]	25/09/30	2,025	2,034	1,990	2,016	-9	-0.44	49,900	-
[9742]	25/09/29	2,038	2,038	2,016	2,025	-23	-1.12	33,200	-
[9742]	25/09/26	2,048	2,070	2,034	2,048	+7	+0.34	35,700	-
[9742]	25/09/25	2,020	2,041	2,012	2,041	+27	+1.34	35,500	-
[9742]	25/09/24	2,030	2,036	2,008	2,014	-16	-0.79	23,200	-
[9742]	25/09/22	2,030	2,053	2,020	2,030	+15	+0.74	26,600	-
[9742]	25/09/19	1,978	2,026	1,978	2,015	+39	+1.97	52,800	-
[9742]	25/09/18	1,955	1,979	1,951	1,976	+21	+1.07	25,000	-
[9742]	25/09/17	1,936	1,970	1,914	1,955	-8	-0.41	37,700	-
[9742]	25/09/16	1,975	1,977	1,941	1,963	-12	-0.61	57,700	-
[9742]	25/09/12	1,945	1,986	1,924	1,975	+25	+1.28	57,800	-
[9742]	25/09/11	1,965	1,969	1,936	1,950	-15	-0.76	40,600	-
[9742]	25/09/10	1,990	1,990	1,932	1,965	-25	-1.26	38,000	-
[9742]	25/09/09	1,965	2,009	1,962	1,990	+32	+1.63	84,900	-
[9742]	25/09/08	1,887	1,963	1,885	1,958	+87	+4.65	107,600	-
[9742]	25/09/05	1,843	1,883	1,811	1,871	+16	+0.86	63,900	-