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
[9743]	26/10/29	1,474	1,474	1,451	1,465	-1.0	-0.07	435,100	66,959,241,216
[9743]	26/10/28	1,489	1,500	1,466	1,466	-27.0	-1.81	296,500	67,004,948,480
[9743]	26/10/27	1,491	1,508	1,483	1,493	+4.0	+0.27	311,200	68,239,011,840
[9743]	26/10/26	1,468	1,490	1,460	1,489	+14.0	+0.95	214,100	68,056,186,880
[9743]	26/10/23	1,476	1,495	1,462	1,475	-1.0	-0.07	283,900	67,416,301,568
[9743]	26/10/22	1,460	1,482	1,458	1,476	+24.0	+1.65	239,000	67,462,008,832
[9743]	26/10/21	1,430	1,458	1,426	1,452	+27.0	+1.89	297,000	66,365,067,264
[9743]	26/10/20	1,430	1,438	1,418	1,425	-4.0	-0.28	174,900	65,131,003,904
[9743]	26/10/19	1,437	1,445	1,426	1,429	-8.0	-0.56	184,700	65,313,828,864
[9743]	26/10/16	1,429	1,442	1,428	1,437	+23.0	+1.63	255,400	65,679,474,688
[9743]	26/10/15	1,415	1,428	1,410	1,414	-9.0	-0.63	294,900	64,628,240,384
[9743]	26/10/14	1,427	1,436	1,415	1,423	-2.0	-0.14	283,300	65,039,593,472
[9743]	26/10/13	1,390	1,427	1,386	1,425	+35.0	+2.52	395,300	65,131,003,904
[9743]	26/10/09	1,382	1,390	1,373	1,390	+21.0	+1.53	303,500	65,889,153,024
[9743]	26/10/08	1,380	1,381	1,356	1,369	-11.0	-0.80	393,100	64,893,706,240
[9743]	26/10/07	1,375	1,385	1,373	1,380	-2.0	-0.14	231,100	65,415,131,136
[9743]	26/10/06	1,367	1,386	1,367	1,382	+15.0	+1.10	237,000	65,509,933,056
[9743]	26/10/05	1,383	1,383	1,367	1,367	-21.0	-1.51	219,000	64,798,900,224
[9743]	26/10/02	1,401	1,401	1,381	1,388	-17.0	-1.21	330,800	65,794,347,008
[9743]	26/10/01	1,402	1,414	1,388	1,405	+1.0	+0.07	310,500	66,600,185,856
[9743]	26/09/30	1,406	1,411	1,392	1,404	+8.0	+0.57	298,400	66,552,782,848
[9743]	26/09/29	1,420	1,427	1,396	1,396	-29.0	-2.04	421,900	66,173,566,976
[9743]	26/09/28	1,455	1,455	1,420	1,425	-20.0	-1.38	444,300	67,548,233,728
[9743]	26/09/25	1,455	1,459	1,445	1,445	-10.0	-0.69	284,500	68,496,277,504
[9743]	26/09/24	1,467	1,471	1,450	1,455	-12.0	-0.82	399,000	68,970,299,392
[9743]	26/09/18	1,486	1,487	1,454	1,467	-23.0	-1.54	286,000	69,539,127,296
[9743]	26/09/17	1,460	1,491	1,460	1,490	+30.0	+2.05	310,600	70,629,376,000
[9743]	26/09/16	1,464	1,477	1,455	1,460	-4.0	-0.27	260,500	69,207,310,336
[9743]	26/09/15	1,477	1,485	1,450	1,464	-5.0	-0.34	391,800	69,396,922,368
[9743]	26/09/14	1,451	1,470	1,420	1,469	-2.0	-0.14	784,000	69,633,933,312
[9743]	26/09/11	1,460	1,478	1,439	1,471	-10.0	-0.68	515,800	69,619,326,976
[9743]	26/09/10	1,473	1,485	1,456	1,481	+8.0	+0.54	304,500	70,092,611,584
[9743]	26/09/09	1,495	1,495	1,468	1,473	-31.0	-2.06	317,500	69,713,985,536
[9743]	26/09/08	1,511	1,520	1,502	1,504	-11.0	-0.73	286,100	71,181,148,160
[9743]	26/09/07	1,514	1,527	1,512	1,515	+1.0	+0.07	259,800	71,701,757,952
[9743]	26/09/04	1,513	1,518	1,506	1,514	+1.0	+0.07	243,900	71,654,424,576
[9743]	26/09/03	1,516	1,520	1,504	1,513	-2.0	-0.13	227,200	71,607,099,392
[9743]	26/09/02	1,530	1,538	1,515	1,515	-26.0	-1.69	338,100	71,701,757,952
[9743]	26/09/01	1,509	1,547	1,501	1,541	+12.0	+0.78	375,100	72,932,278,272
[9743]	26/08/31	1,520	1,532	1,511	1,529	+2.0	+0.13	276,500	72,364,343,296
[9743]	26/08/28	1,516	1,527	1,512	1,527	+7.0	+0.46	230,900	72,269,692,928
[9743]	26/08/27	1,521	1,532	1,509	1,520	-1.0	-0.07	301,700	71,938,392,064
[9743]	26/08/26	1,513	1,532	1,509	1,521	+16.0	+1.06	410,100	71,985,725,440
[9743]	26/08/25	1,519	1,526	1,501	1,505	-13.0	-0.86	281,600	71,228,481,536
[9743]	26/08/24	1,500	1,521	1,500	1,518	+20.0	+1.34	329,500	71,843,741,696
[9743]	26/08/21	1,490	1,498	1,483	1,498	+8.0	+0.54	254,600	70,897,180,672
[9743]	26/08/20	1,480	1,493	1,470	1,490	+15.0	+1.02	243,100	70,518,562,816
[9743]	26/08/19	1,485	1,485	1,468	1,475	-3.0	-0.20	302,700	69,808,644,096
[9743]	26/08/18	1,478	1,490	1,472	1,478	-1.0	-0.07	295,400	69,950,627,840
[9743]	26/08/17	1,452	1,481	1,450	1,479	+17	+1.16	471,300	-
[9743]	26/08/14	1,450	1,469	1,446	1,462	0	0.00	301,000	-
[9743]	26/08/13	1,436	1,462	1,432	1,462	+15	+1.04	301,900	-
[9743]	26/08/12	1,432	1,448	1,432	1,447	+25	+1.76	512,800	-
[9743]	26/08/10	1,427	1,431	1,413	1,422	+9	+0.64	525,300	-
[9743]	26/08/07	1,413	1,417	1,398	1,413	-1	-0.07	408,200	-
[9743]	26/08/06	1,409	1,428	1,406	1,414	-1	-0.07	366,700	-
[9743]	26/08/05	1,414	1,433	1,408	1,415	+2	+0.14	325,300	-
[9743]	26/08/04	1,426	1,438	1,406	1,413	-13	-0.91	523,200	-
[9743]	26/08/03	1,445	1,463	1,416	1,426	+37	+2.66	1,234,800	-
[9743]	26/07/31	1,373	1,399	1,362	1,389	+8	+0.58	712,900	-
[9743]	26/07/30	1,392	1,398	1,372	1,381	-59	-4.10	970,200	-
[9743]	26/07/29	1,460	1,463	1,434	1,440	-4	-0.28	1,491,800	-
[9743]	26/07/28	1,450	1,458	1,438	1,444	+6	+0.42	711,100	-
[9743]	26/07/27	1,419	1,439	1,415	1,438	+30	+2.13	816,400	-
[9743]	26/07/24	1,388	1,410	1,384	1,408	+19	+1.37	398,300	-
[9743]	26/07/23	1,403	1,406	1,386	1,389	-17	-1.21	770,600	-
[9743]	26/07/22	1,409	1,414	1,395	1,406	-5	-0.35	609,600	-
[9743]	26/07/21	1,408	1,418	1,406	1,411	+12	+0.86	583,800	-
[9743]	26/07/17	1,410	1,417	1,393	1,399	-11	-0.78	747,600	-
[9743]	26/07/16	1,412	1,424	1,410	1,410	0	0.00	534,900	-
[9743]	26/07/15	1,401	1,414	1,401	1,410	+9	+0.64	406,300	-
[9743]	26/07/14	1,396	1,407	1,394	1,401	+10	+0.72	386,100	-
[9743]	26/07/13	1,398	1,404	1,383	1,391	+1	+0.07	449,000	-
[9743]	26/07/10	1,384	1,398	1,380	1,390	+7	+0.51	408,200	-
[9743]	26/07/09	1,389	1,392	1,380	1,383	-4	-0.29	280,400	-
[9743]	26/07/08	1,402	1,408	1,387	1,387	-13	-0.93	431,100	-
[9743]	26/07/07	1,415	1,420	1,396	1,400	-10	-0.71	355,400	-
[9743]	26/07/06	1,394	1,412	1,389	1,410	+29	+2.10	357,500	-
[9743]	26/07/03	1,370	1,385	1,369	1,381	+23	+1.69	303,300	-
[9743]	26/07/02	1,363	1,374	1,357	1,358	+13	+0.97	298,200	-
[9743]	26/07/01	1,363	1,373	1,345	1,345	-18	-1.32	339,500	-
[9743]	26/06/30	1,368	1,368	1,350	1,363	+1	+0.07	300,200	-
[9743]	26/06/29	1,345	1,372	1,344	1,362	+29	+2.18	402,200	-
[9743]	26/06/26	1,330	1,344	1,324	1,333	+8	+0.60	239,800	-
[9743]	26/06/25	1,328	1,331	1,321	1,325	+7	+0.53	166,800	-
[9743]	26/06/24	1,319	1,329	1,314	1,318	0	0.00	273,900	-
[9743]	26/06/23	1,340	1,342	1,316	1,318	-20	-1.49	294,100	-
[9743]	26/06/22	1,333	1,350	1,326	1,338	+5	+0.38	191,000	-
[9743]	26/06/19	1,333	1,343	1,324	1,333	0	0.00	175,500	-
[9743]	26/06/18	1,335	1,346	1,327	1,333	+3	+0.23	148,200	-
[9743]	26/06/17	1,345	1,352	1,328	1,330	-12	-0.89	281,500	-
[9743]	26/06/16	1,336	1,344	1,321	1,342	+25	+1.90	338,500	-
[9743]	26/06/15	1,321	1,333	1,288	1,317	-15	-1.13	929,200	-
[9743]	26/06/12	1,342	1,344	1,323	1,332	+16	+1.22	408,400	-
[9743]	26/06/11	1,325	1,331	1,305	1,316	-8	-0.60	329,400	-
[9743]	26/06/10	1,322	1,338	1,317	1,324	+2	+0.15	328,000	-
[9743]	26/06/09	1,345	1,347	1,315	1,322	-7	-0.53	271,800	-
[9743]	26/06/08	1,321	1,335	1,316	1,329	-6	-0.45	364,100	-
[9743]	26/06/05	1,329	1,352	1,324	1,335	+17	+1.29	185,100	-
[9743]	26/06/04	1,321	1,335	1,313	1,318	-10	-0.75	241,600	-
[9743]	26/06/03	1,325	1,335	1,299	1,328	-6	-0.45	348,000	-
[9743]	26/06/02	1,367	1,367	1,329	1,334	-37	-2.70	359,900	-
[9743]	26/06/01	1,396	1,397	1,370	1,371	-24	-1.72	388,400	-
[9743]	26/05/29	1,386	1,409	1,380	1,395	+15	+1.09	221,000	-
[9743]	26/05/28	1,379	1,393	1,360	1,380	+1	+0.07	292,700	-
[9743]	26/05/27	1,375	1,387	1,369	1,379	+10	+0.73	176,900	-
[9743]	26/05/26	1,360	1,382	1,349	1,369	+5	+0.37	231,700	-
[9743]	26/05/25	1,374	1,377	1,350	1,364	-7	-0.51	278,600	-
[9743]	26/05/22	1,387	1,390	1,366	1,371	-13.0	-0.94	179,000	-
[9743]	26/05/21	1,395	1,399	1,384	1,384	+2.0	+0.14	144,400	-
[9743]	26/05/20	1,412	1,415	1,368	1,382	-30.0	-2.12	323,000	-
[9743]	26/05/19	1,416	1,426	1,400	1,412	+5.0	+0.36	186,300	-
[9743]	26/05/18	1,430	1,431	1,393	1,407	-17.0	-1.19	332,800	-
[9743]	26/05/15	1,414	1,426	1,410	1,424	+6.0	+0.42	246,800	-
[9743]	26/05/14	1,428	1,430	1,411	1,418	-12.0	-0.84	247,700	-
[9743]	26/05/13	1,440	1,447	1,427	1,430	-10.0	-0.69	163,800	-
[9743]	26/05/12	1,436	1,456	1,433	1,440	+12.0	+0.84	214,700	-
[9743]	26/05/11	1,434	1,444	1,424	1,428	+1.0	+0.07	231,600	-
[9743]	26/05/08	1,439	1,445	1,415	1,427	-16.0	-1.11	233,400	-
[9743]	26/05/07	1,420	1,447	1,414	1,443	+36.0	+2.56	231,800	-
[9743]	26/05/01	1,414	1,420	1,403	1,407	-16.0	-1.12	169,200	-
[9743]	26/04/30	1,422	1,427	1,410	1,423	-10.0	-0.70	213,800	-
[9743]	26/04/28	1,410	1,435	1,410	1,433	+16.0	+1.13	183,100	-
[9743]	26/04/27	1,436	1,437	1,412	1,417	-22	-1.53	285,000	-
[9743]	26/04/24	1,463	1,471	1,437	1,439	-34	-2.31	314,000	-
[9743]	26/04/23	1,480	1,481	1,453	1,473	-9	-0.61	291,800	-
[9743]	26/04/22	1,495	1,497	1,482	1,482	-18	-1.20	175,300	-
[9743]	26/04/21	1,511	1,514	1,494	1,500	-11	-0.73	287,200	-
[9743]	26/04/20	1,515	1,515	1,500	1,511	+10	+0.67	155,300	-
[9743]	26/04/17	1,510	1,515	1,501	1,501	-11	-0.73	174,300	-
[9743]	26/04/16	1,526	1,533	1,511	1,512	0	0.00	211,700	-
[9743]	26/04/15	1,540	1,555	1,507	1,512	-22	-1.43	250,200	-
[9743]	26/04/14	1,530	1,536	1,517	1,534	+27	+1.79	244,400	-
[9743]	26/04/13	1,510	1,521	1,497	1,507	-11	-0.72	200,900	-
[9743]	26/04/10	1,538	1,551	1,513	1,518	-22	-1.43	282,400	-
[9743]	26/04/09	1,557	1,576	1,540	1,540	-32	-2.04	233,800	-
[9743]	26/04/08	1,560	1,572	1,543	1,572	+37	+2.41	316,200	-
[9743]	26/04/07	1,518	1,540	1,518	1,535	+18	+1.19	132,300	-
[9743]	26/04/06	1,507	1,524	1,504	1,517	+10	+0.66	125,500	-
[9743]	26/04/03	1,495	1,509	1,491	1,507	+13	+0.87	151,400	-
[9743]	26/04/02	1,516	1,531	1,484	1,494	-13	-0.86	253,900	-
[9743]	26/04/01	1,500	1,507	1,478	1,507	+33	+2.24	226,500	-
[9743]	26/03/31	1,493	1,503	1,473	1,474	-22	-1.47	241,500	-
[9743]	26/03/30	1,482	1,496	1,462	1,496	-35	-2.29	340,000	-
[9743]	26/03/27	1,519	1,536	1,513	1,531	+27	+1.80	269,000	-
[9743]	26/03/26	1,545	1,545	1,486	1,504	-17	-1.12	233,500	-
[9743]	26/03/25	1,528	1,554	1,511	1,521	+18	+1.20	362,800	-
[9743]	26/03/24	1,505	1,517	1,496	1,503	+28	+1.90	284,700	-
[9743]	26/03/23	1,491	1,491	1,461	1,475	-29	-1.93	356,900	-
[9743]	26/03/19	1,520	1,532	1,496	1,504	-35	-2.27	500,900	-
[9743]	26/03/18	1,546	1,550	1,448	1,539	+63	+4.27	1,127,400	-
[9743]	26/03/17	1,500	1,505	1,474	1,476	-20	-1.34	476,200	-
[9743]	26/03/16	1,503	1,511	1,488	1,496	-11	-0.73	231,000	-
[9743]	26/03/13	1,496	1,520	1,493	1,507	-2	-0.13	310,400	-
[9743]	26/03/12	1,551	1,566	1,502	1,509	-61	-3.89	322,900	-
[9743]	26/03/11	1,579	1,596	1,568	1,570	+1	+0.06	262,900	-
[9743]	26/03/10	1,546	1,579	1,533	1,569	+42	+2.75	266,400	-
[9743]	26/03/09	1,511	1,529	1,488	1,527	-41	-2.61	343,900	-
[9743]	26/03/06	1,558	1,568	1,539	1,568	-4	-0.25	186,400	-
[9743]	26/03/05	1,555	1,591	1,545	1,572	+70	+4.66	383,800	-
[9743]	26/03/04	1,530	1,535	1,463	1,502	-58	-3.72	642,100	-
[9743]	26/03/03	1,603	1,603	1,555	1,560	-42	-2.62	396,300	-
[9743]	26/03/02	1,586	1,613	1,563	1,602	-24	-1.48	405,700	-
[9743]	26/02/27	1,595	1,630	1,591	1,626	+55	+3.50	790,900	-
[9743]	26/02/26	1,555	1,578	1,550	1,571	+13	+0.83	306,400	-
[9743]	26/02/25	1,535	1,558	1,531	1,558	+22	+1.43	289,100	-
[9743]	26/02/24	1,544	1,548	1,522	1,536	-25	-1.60	269,900	-
[9743]	26/02/20	1,569	1,579	1,547	1,561	-9	-0.57	307,600	-
[9743]	26/02/19	1,562	1,570	1,545	1,570	+11	+0.71	267,300	-
[9743]	26/02/18	1,545	1,563	1,545	1,559	+9	+0.58	270,100	-
[9743]	26/02/17	1,541	1,555	1,536	1,550	-7	-0.45	193,700	-
[9743]	26/02/16	1,544	1,557	1,528	1,557	+27	+1.76	260,100	-
[9743]	26/02/13	1,559	1,569	1,526	1,530	-42	-2.67	295,000	-
[9743]	26/02/12	1,559	1,576	1,554	1,572	-1	-0.06	273,100	-
[9743]	26/02/10	1,545	1,573	1,543	1,573	+34	+2.21	446,100	-
[9743]	26/02/09	1,550	1,551	1,522	1,539	0	0.00	350,400	-
[9743]	26/02/06	1,556	1,562	1,532	1,539	-12	-0.77	281,200	-
[9743]	26/02/05	1,536	1,560	1,531	1,551	+23	+1.51	360,900	-
[9743]	26/02/04	1,518	1,535	1,511	1,528	0	0.00	282,000	-
[9743]	26/02/03	1,524	1,534	1,518	1,528	+12	+0.79	302,100	-
[9743]	26/02/02	1,538	1,546	1,510	1,516	-13	-0.85	380,100	-
[9743]	26/01/30	1,522	1,534	1,515	1,529	+6	+0.39	356,700	-
[9743]	26/01/29	1,523	1,532	1,496	1,523	-51	-3.24	890,400	-
[9743]	26/01/28	1,577	1,586	1,564	1,574	-12	-0.76	1,059,300	-
[9743]	26/01/27	1,576	1,592	1,567	1,586	+4	+0.25	459,200	-
[9743]	26/01/26	1,608	1,608	1,579	1,582	-32	-1.98	798,000	-
[9743]	26/01/23	1,619	1,623	1,606	1,614	0	0.00	391,200	-
[9743]	26/01/22	1,605	1,621	1,600	1,614	+9	+0.56	380,000	-
[9743]	26/01/21	1,600	1,616	1,595	1,605	-15	-0.93	411,800	-
[9743]	26/01/20	1,639	1,640	1,616	1,620	-20	-1.22	407,300	-
[9743]	26/01/19	1,666	1,667	1,636	1,640	-25	-1.50	554,000	-
[9743]	26/01/16	1,666	1,668	1,640	1,665	+1	+0.06	540,700	-
[9743]	26/01/15	1,660	1,671	1,648	1,664	+10	+0.60	346,200	-
[9743]	26/01/14	1,650	1,669	1,643	1,654	+12	+0.73	487,400	-
[9743]	26/01/13	1,640	1,650	1,624	1,642	+28	+1.73	492,900	-
[9743]	26/01/09	1,632	1,639	1,607	1,614	-12	-0.74	439,800	-
[9743]	26/01/08	1,630	1,642	1,620	1,626	+10	+0.62	391,200	-
[9743]	26/01/07	1,596	1,640	1,591	1,616	+26	+1.64	459,800	-
[9743]	26/01/06	1,570	1,597	1,570	1,590	+23	+1.47	336,900	-
[9743]	26/01/05	1,580	1,586	1,563	1,567	-10	-0.63	486,900	-
[9743]	25/12/30	1,600	1,605	1,577	1,577	-20	-1.25	361,200	-
[9743]	25/12/29	1,592	1,609	1,588	1,597	+19	+1.20	350,400	-
[9743]	25/12/26	1,570	1,585	1,567	1,578	+18	+1.15	213,200	-
[9743]	25/12/25	1,555	1,571	1,553	1,560	+8	+0.52	192,900	-
[9743]	25/12/24	1,571	1,578	1,552	1,552	-14	-0.89	216,800	-
[9743]	25/12/23	1,555	1,579	1,551	1,566	+6	+0.38	217,700	-
[9743]	25/12/22	1,569	1,574	1,549	1,560	+3	+0.19	270,900	-
[9743]	25/12/19	1,548	1,579	1,544	1,557	+1	+0.06	412,700	-
[9743]	25/12/18	1,529	1,557	1,518	1,556	+39	+2.57	379,600	-
[9743]	25/12/17	1,537	1,539	1,505	1,517	+1	+0.07	351,700	-
[9743]	25/12/16	1,560	1,569	1,513	1,516	-20	-1.30	654,900	-
[9743]	25/12/15	1,505	1,549	1,463	1,536	+121	+8.55	1,735,000	-
[9743]	25/12/12	1,406	1,416	1,398	1,415	+24	+1.73	411,400	-
[9743]	25/12/11	1,435	1,437	1,387	1,391	-39	-2.73	427,200	-
[9743]	25/12/10	1,409	1,439	1,409	1,430	+24	+1.71	285,600	-
[9743]	25/12/09	1,419	1,424	1,404	1,406	-9	-0.64	209,000	-
[9743]	25/12/08	1,403	1,420	1,402	1,415	+24	+1.73	266,700	-
[9743]	25/12/05	1,403	1,408	1,384	1,391	-10	-0.71	233,800	-
[9743]	25/12/04	1,400	1,406	1,394	1,401	-2	-0.14	257,500	-
[9743]	25/12/03	1,377	1,409	1,366	1,403	+27	+1.96	331,300	-
[9743]	25/12/02	1,374	1,377	1,361	1,376	+2	+0.15	223,400	-
[9743]	25/12/01	1,400	1,403	1,365	1,374	-18	-1.29	407,600	-
[9743]	25/11/28	1,393	1,398	1,384	1,392	+4	+0.29	225,600	-
[9743]	25/11/27	1,365	1,391	1,359	1,388	+25	+1.83	344,900	-
[9743]	25/11/26	1,350	1,364	1,350	1,363	+19	+1.41	351,700	-
[9743]	25/11/25	1,350	1,350	1,327	1,344	-6	-0.44	233,900	-
[9743]	25/11/21	1,321	1,350	1,321	1,350	+24	+1.81	261,300	-
[9743]	25/11/20	1,316	1,331	1,312	1,326	+16	+1.22	207,100	-
[9743]	25/11/19	1,313	1,321	1,300	1,310	-9	-0.68	404,600	-
[9743]	25/11/18	1,321	1,327	1,308	1,319	-7	-0.53	267,200	-
[9743]	25/11/17	1,322	1,329	1,313	1,326	+3	+0.23	278,700	-
[9743]	25/11/14	1,335	1,341	1,322	1,323	-25	-1.85	245,600	-
[9743]	25/11/13	1,352	1,355	1,346	1,348	0	0.00	136,100	-
[9743]	25/11/12	1,333	1,350	1,327	1,348	+15	+1.13	195,200	-
[9743]	25/11/11	1,347	1,347	1,322	1,333	-10	-0.74	177,200	-
[9743]	25/11/10	1,340	1,343	1,333	1,343	+10	+0.75	164,300	-
[9743]	25/11/07	1,329	1,340	1,323	1,333	+1	+0.08	192,100	-
[9743]	25/11/06	1,331	1,337	1,325	1,332	+2	+0.15	138,500	-
[9743]	25/11/05	1,330	1,335	1,309	1,330	-15	-1.12	308,000	-
[9743]	25/11/04	1,331	1,348	1,321	1,345	+14	+1.05	298,900	-
[9743]	25/10/31	1,333	1,333	1,322	1,331	-2	-0.15	148,500	-
[9743]	25/10/30	1,330	1,336	1,319	1,333	+18	+1.37	189,200	-
[9743]	25/10/29	1,347	1,350	1,315	1,315	-31	-2.30	246,300	-
[9743]	25/10/28	1,387	1,387	1,346	1,346	-41	-2.96	327,800	-
[9743]	25/10/27	1,375	1,387	1,372	1,387	+19	+1.39	200,300	-
[9743]	25/10/24	1,380	1,380	1,367	1,368	-8	-0.58	177,700	-
[9743]	25/10/23	1,380	1,387	1,369	1,376	-11	-0.79	156,000	-
[9743]	25/10/22	1,374	1,387	1,372	1,387	+15	+1.09	248,100	-
[9743]	25/10/21	1,366	1,379	1,365	1,372	+2	+0.15	146,500	-
[9743]	25/10/20	1,370	1,377	1,363	1,370	+12	+0.88	233,200	-
[9743]	25/10/17	1,354	1,358	1,347	1,358	+3	+0.22	128,200	-
[9743]	25/10/16	1,355	1,362	1,351	1,355	+9	+0.67	150,000	-
[9743]	25/10/15	1,340	1,353	1,334	1,346	+17	+1.28	173,700	-
[9743]	25/10/14	1,320	1,342	1,316	1,329	-7	-0.52	253,200	-
[9743]	25/10/10	1,369	1,369	1,336	1,336	-33	-2.41	392,100	-
[9743]	25/10/09	1,361	1,377	1,359	1,369	+11	+0.81	341,200	-
[9743]	25/10/08	1,357	1,374	1,355	1,358	+1	+0.07	216,700	-
[9743]	25/10/07	1,364	1,365	1,345	1,357	-8	-0.59	287,900	-
[9743]	25/10/06	1,370	1,370	1,351	1,365	+30	+2.25	277,000	-
[9743]	25/10/03	1,350	1,357	1,332	1,335	-15	-1.11	345,800	-
[9743]	25/10/02	1,372	1,375	1,332	1,350	-17	-1.24	308,500	-
[9743]	25/10/01	1,401	1,401	1,365	1,367	-39	-2.77	405,100	-
[9743]	25/09/30	1,427	1,431	1,398	1,406	-22	-1.54	273,300	-
[9743]	25/09/29	1,459	1,460	1,425	1,428	-28	-1.92	296,200	-
[9743]	25/09/26	1,410	1,456	1,408	1,456	+46	+3.26	502,500	-
[9743]	25/09/25	1,407	1,415	1,404	1,410	0	0.00	236,600	-
[9743]	25/09/24	1,404	1,415	1,400	1,410	-3	-0.21	232,100	-
[9743]	25/09/22	1,416	1,420	1,406	1,413	-10	-0.70	226,700	-
[9743]	25/09/19	1,423	1,429	1,399	1,423	+7	+0.49	453,600	-
[9743]	25/09/18	1,410	1,419	1,400	1,416	+17	+1.22	293,900	-
[9743]	25/09/17	1,418	1,418	1,393	1,399	-27	-1.89	554,700	-
[9743]	25/09/16	1,418	1,470	1,411	1,426	-49	-3.32	1,126,500	-
[9743]	25/09/12	1,510	1,517	1,463	1,475	0	0.00	787,200	-
[9743]	25/09/11	1,499	1,506	1,465	1,475	-20	-1.34	438,000	-
[9743]	25/09/10	1,478	1,500	1,475	1,495	+25	+1.70	292,100	-
[9743]	25/09/09	1,473	1,483	1,459	1,470	+9	+0.62	298,900	-
[9743]	25/09/08	1,478	1,478	1,450	1,461	-6	-0.41	342,700	-
[9743]	25/09/05	1,453	1,468	1,447	1,467	+18	+1.24	372,300	-