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
[9753]	26/10/29	1,430	1,434	1,357	1,388	-42.0	-2.94	19,600	13,283,773,440
[9753]	26/10/28	1,414	1,440	1,395	1,430	+27.0	+1.92	11,300	13,685,732,352
[9753]	26/10/27	1,435	1,435	1,381	1,403	-21.0	-1.47	86,200	13,427,330,048
[9753]	26/10/26	1,428	1,445	1,411	1,424	-4.0	-0.28	22,600	13,628,309,504
[9753]	26/10/23	1,428	1,434	1,408	1,428	0	+0.00	9,500	13,666,590,720
[9753]	26/10/22	1,436	1,445	1,427	1,428	-8.0	-0.56	7,900	13,666,590,720
[9753]	26/10/21	1,435	1,445	1,425	1,436	+2.0	+0.14	4,100	13,743,155,200
[9753]	26/10/20	1,437	1,437	1,414	1,434	-3.0	-0.21	3,600	13,724,013,568
[9753]	26/10/19	1,417	1,438	1,417	1,437	-2.0	-0.14	7,100	13,752,725,504
[9753]	26/10/16	1,432	1,443	1,430	1,439	+7.0	+0.49	2,400	13,771,866,112
[9753]	26/10/15	1,419	1,450	1,411	1,432	-16.0	-1.10	15,700	13,704,872,960
[9753]	26/10/14	1,425	1,450	1,425	1,448	+10.0	+0.70	19,800	13,857,999,872
[9753]	26/10/13	1,420	1,438	1,407	1,438	+10.0	+0.70	5,300	13,762,295,808
[9753]	26/10/09	1,418	1,435	1,410	1,428	-2.0	-0.14	11,700	13,666,590,720
[9753]	26/10/08	1,416	1,430	1,388	1,430	+7.0	+0.49	10,700	13,685,732,352
[9753]	26/10/07	1,411	1,435	1,375	1,423	-11.0	-0.77	14,300	13,618,739,200
[9753]	26/10/06	1,435	1,436	1,408	1,434	+20.0	+1.41	13,100	13,724,013,568
[9753]	26/10/05	1,408	1,438	1,408	1,414	+4.0	+0.28	13,200	13,532,605,440
[9753]	26/10/02	1,416	1,435	1,403	1,410	+7.0	+0.50	31,500	13,494,323,200
[9753]	26/10/01	1,455	1,455	1,403	1,403	-52.0	-3.57	3,300	13,427,330,048
[9753]	26/09/30	1,424	1,455	1,411	1,455	+44.0	+3.12	8,000	13,924,993,024
[9753]	26/09/29	1,436	1,436	1,411	1,411	-25.0	-1.74	3,900	13,503,893,504
[9753]	26/09/28	1,436	1,446	1,435	1,436	+1.0	+0.07	6,700	13,743,155,200
[9753]	26/09/25	1,435	1,435	1,422	1,435	+5.0	+0.35	1,700	13,733,583,872
[9753]	26/09/24	1,432	1,435	1,413	1,430	+11.0	+0.78	12,200	13,685,732,352
[9753]	26/09/18	1,417	1,439	1,416	1,419	-12.0	-0.84	7,200	13,580,456,960
[9753]	26/09/17	1,432	1,434	1,420	1,431	-11.0	-0.76	2,500	13,695,302,656
[9753]	26/09/16	1,420	1,442	1,393	1,442	+20.0	+1.41	8,400	13,800,577,024
[9753]	26/09/15	1,425	1,425	1,422	1,422	+3.0	+0.21	500	13,609,168,896
[9753]	26/09/14	1,438	1,438	1,419	1,419	-9.0	-0.63	4,100	13,580,456,960
[9753]	26/09/11	1,363	1,428	1,363	1,428	+44.0	+3.18	2,100	13,666,590,720
[9753]	26/09/10	1,388	1,396	1,363	1,384	-17.0	-1.21	4,600	13,245,492,224
[9753]	26/09/09	1,403	1,416	1,391	1,401	-6.0	-0.43	3,700	13,408,189,440
[9753]	26/09/08	1,416	1,427	1,406	1,407	-20.0	-1.40	3,000	13,465,612,288
[9753]	26/09/07	1,422	1,449	1,421	1,427	+16.0	+1.13	3,300	13,657,020,416
[9753]	26/09/04	1,389	1,429	1,384	1,411	+30.0	+2.17	11,700	13,503,893,504
[9753]	26/09/03	1,375	1,395	1,375	1,381	-12.0	-0.86	3,100	13,216,780,288
[9753]	26/09/02	1,364	1,395	1,364	1,393	+13.0	+0.94	5,100	13,331,625,984
[9753]	26/09/01	1,359	1,388	1,359	1,380	+10.0	+0.73	8,300	13,207,209,984
[9753]	26/08/31	1,356	1,370	1,356	1,370	+16.0	+1.18	1,500	13,111,505,920
[9753]	26/08/28	1,371	1,371	1,354	1,354	-6.0	-0.44	2,300	12,958,377,984
[9753]	26/08/27	1,363	1,369	1,360	1,360	+2.0	+0.15	1,200	13,015,800,832
[9753]	26/08/26	1,370	1,372	1,358	1,358	-12.0	-0.88	2,900	12,996,660,224
[9753]	26/08/25	1,351	1,372	1,351	1,370	+19.0	+1.41	1,700	13,111,505,920
[9753]	26/08/24	1,342	1,354	1,342	1,351	+9.0	+0.67	3,300	12,929,667,072
[9753]	26/08/21	1,330	1,342	1,328	1,342	+12.0	+0.90	15,900	12,843,533,312
[9753]	26/08/20	1,322	1,344	1,321	1,330	-8.0	-0.60	2,100	12,728,687,616
[9753]	26/08/19	1,355	1,355	1,314	1,338	-17.0	-1.25	21,600	12,805,251,072
[9753]	26/08/18	1,360	1,379	1,355	1,355	-4.0	-0.29	8,200	12,967,949,312
[9753]	26/08/17	1,343	1,360	1,343	1,359	+1	+0.07	4,300	-
[9753]	26/08/14	1,340	1,359	1,331	1,358	+22	+1.65	4,700	-
[9753]	26/08/13	1,330	1,351	1,323	1,336	-1	-0.07	6,400	-
[9753]	26/08/12	1,304	1,345	1,302	1,337	+32	+2.45	12,700	-
[9753]	26/08/10	1,301	1,342	1,276	1,305	-26	-1.95	17,200	-
[9753]	26/08/07	1,344	1,352	1,331	1,331	-11	-0.82	4,000	-
[9753]	26/08/06	1,335	1,348	1,335	1,342	+6	+0.45	2,500	-
[9753]	26/08/05	1,330	1,349	1,323	1,336	+14	+1.06	3,500	-
[9753]	26/08/04	1,291	1,339	1,291	1,322	+37	+2.88	10,100	-
[9753]	26/08/03	1,290	1,290	1,270	1,285	+1	+0.08	7,200	-
[9753]	26/07/31	1,274	1,290	1,273	1,284	+16	+1.26	5,400	-
[9753]	26/07/30	1,261	1,274	1,257	1,268	+9	+0.71	4,700	-
[9753]	26/07/29	1,293	1,293	1,249	1,259	-24	-1.87	15,000	-
[9753]	26/07/28	1,293	1,293	1,277	1,283	-8	-0.62	10,600	-
[9753]	26/07/27	1,288	1,301	1,288	1,291	+3	+0.23	9,900	-
[9753]	26/07/24	1,281	1,289	1,256	1,288	+3	+0.23	12,700	-
[9753]	26/07/23	1,315	1,315	1,285	1,285	-11	-0.85	21,400	-
[9753]	26/07/22	1,293	1,304	1,284	1,296	+10	+0.78	5,900	-
[9753]	26/07/21	1,307	1,309	1,284	1,286	0	0.00	6,600	-
[9753]	26/07/17	1,318	1,318	1,285	1,286	-17	-1.30	7,100	-
[9753]	26/07/16	1,300	1,305	1,299	1,303	+3	+0.23	1,600	-
[9753]	26/07/15	1,326	1,326	1,291	1,300	-10	-0.76	14,900	-
[9753]	26/07/14	1,300	1,332	1,300	1,310	+10	+0.77	18,400	-
[9753]	26/07/13	1,337	1,337	1,300	1,300	-22	-1.66	6,300	-
[9753]	26/07/10	1,291	1,340	1,291	1,322	+33	+2.56	16,500	-
[9753]	26/07/09	1,295	1,305	1,286	1,289	-6	-0.46	2,500	-
[9753]	26/07/08	1,307	1,307	1,282	1,295	-12	-0.92	1,000	-
[9753]	26/07/07	1,281	1,308	1,281	1,307	+24	+1.87	2,500	-
[9753]	26/07/06	1,296	1,297	1,281	1,283	-14	-1.08	1,700	-
[9753]	26/07/03	1,278	1,298	1,278	1,297	+16	+1.25	400	-
[9753]	26/07/02	1,288	1,295	1,281	1,281	0	0.00	2,500	-
[9753]	26/07/01	1,309	1,309	1,277	1,281	-28	-2.14	2,300	-
[9753]	26/06/30	1,300	1,309	1,300	1,309	+9	+0.69	4,000	-
[9753]	26/06/29	1,286	1,312	1,286	1,300	+14	+1.09	6,600	-
[9753]	26/06/26	1,276	1,286	1,276	1,286	+10	+0.78	15,400	-
[9753]	26/06/25	1,266	1,285	1,265	1,276	+16	+1.27	5,300	-
[9753]	26/06/24	1,259	1,265	1,259	1,260	-8	-0.63	2,700	-
[9753]	26/06/23	1,257	1,268	1,257	1,268	+11	+0.88	2,800	-
[9753]	26/06/22	1,252	1,257	1,244	1,257	+18	+1.45	1,800	-
[9753]	26/06/19	1,250	1,272	1,234	1,239	-11	-0.88	19,800	-
[9753]	26/06/18	1,242	1,250	1,222	1,250	+3	+0.24	6,000	-
[9753]	26/06/17	1,242	1,262	1,242	1,247	-4	-0.32	2,400	-
[9753]	26/06/16	1,252	1,252	1,243	1,251	-9	-0.71	2,200	-
[9753]	26/06/15	1,249	1,260	1,247	1,260	+21	+1.69	7,300	-
[9753]	26/06/12	1,234	1,241	1,220	1,239	+6	+0.49	8,800	-
[9753]	26/06/11	1,227	1,234	1,221	1,233	+6	+0.49	1,200	-
[9753]	26/06/10	1,218	1,227	1,216	1,227	+5	+0.41	4,300	-
[9753]	26/06/09	1,228	1,230	1,218	1,222	+6	+0.49	5,100	-
[9753]	26/06/08	1,224	1,227	1,215	1,216	-27	-2.17	4,600	-
[9753]	26/06/05	1,202	1,246	1,201	1,243	+24	+1.97	7,700	-
[9753]	26/06/04	1,223	1,223	1,210	1,219	-16	-1.30	5,400	-
[9753]	26/06/03	1,220	1,235	1,220	1,235	+15	+1.23	7,900	-
[9753]	26/06/02	1,232	1,234	1,218	1,220	-27	-2.17	10,300	-
[9753]	26/06/01	1,250	1,250	1,235	1,247	-2	-0.16	11,400	-
[9753]	26/05/29	1,240	1,250	1,238	1,249	-3	-0.24	17,600	-
[9753]	26/05/28	1,245	1,258	1,231	1,252	+5	+0.40	12,500	-
[9753]	26/05/27	1,288	1,288	1,243	1,247	-41	-3.18	22,200	-
[9753]	26/05/26	1,262	1,288	1,262	1,288	+29	+2.30	6,900	-
[9753]	26/05/25	1,276	1,276	1,259	1,259	0	0.00	1,700	-
[9753]	26/05/22	1,277	1,277	1,259	1,259	-16.0	-1.25	9,000	-
[9753]	26/05/21	1,269	1,285	1,269	1,275	+13.0	+1.03	6,500	-
[9753]	26/05/20	1,280	1,284	1,250	1,262	-28.0	-2.17	15,900	-
[9753]	26/05/19	1,280	1,300	1,280	1,290	+10.0	+0.78	5,600	-
[9753]	26/05/18	1,284	1,292	1,275	1,280	-20.0	-1.54	4,700	-
[9753]	26/05/15	1,321	1,321	1,299	1,300	-8.0	-0.61	5,800	-
[9753]	26/05/14	1,319	1,322	1,295	1,308	-11.0	-0.83	13,200	-
[9753]	26/05/13	1,294	1,319	1,288	1,319	+25.0	+1.93	11,300	-
[9753]	26/05/12	1,286	1,302	1,286	1,294	+13.0	+1.01	4,600	-
[9753]	26/05/11	1,318	1,320	1,280	1,281	-10.0	-0.77	47,000	-
[9753]	26/05/08	1,300	1,303	1,282	1,291	+13.0	+1.02	15,900	-
[9753]	26/05/07	1,297	1,304	1,278	1,278	-6.0	-0.47	5,100	-
[9753]	26/05/01	1,263	1,289	1,260	1,284	+15.0	+1.18	15,100	-
[9753]	26/04/30	1,280	1,280	1,253	1,269	-15.0	-1.17	19,000	-
[9753]	26/04/28	1,280	1,295	1,279	1,284	-1.0	-0.08	7,000	-
[9753]	26/04/27	1,299	1,299	1,282	1,285	-9	-0.70	8,500	-
[9753]	26/04/24	1,316	1,316	1,289	1,294	-25	-1.90	21,500	-
[9753]	26/04/23	1,325	1,325	1,307	1,319	0	0.00	1,700	-
[9753]	26/04/22	1,332	1,332	1,310	1,319	-19	-1.42	5,600	-
[9753]	26/04/21	1,353	1,353	1,332	1,338	-2	-0.15	3,500	-
[9753]	26/04/20	1,358	1,358	1,338	1,340	-6	-0.45	9,300	-
[9753]	26/04/17	1,344	1,362	1,333	1,346	+37	+2.83	19,000	-
[9753]	26/04/16	1,329	1,347	1,309	1,309	-11	-0.83	7,800	-
[9753]	26/04/15	1,300	1,330	1,300	1,320	+21	+1.62	4,800	-
[9753]	26/04/14	1,293	1,299	1,291	1,299	+12	+0.93	3,100	-
[9753]	26/04/13	1,302	1,302	1,276	1,287	-20	-1.53	10,900	-
[9753]	26/04/10	1,336	1,336	1,301	1,307	-29	-2.17	10,000	-
[9753]	26/04/09	1,337	1,342	1,318	1,336	-12	-0.89	11,300	-
[9753]	26/04/08	1,352	1,357	1,348	1,348	+19	+1.43	5,300	-
[9753]	26/04/07	1,346	1,354	1,329	1,329	-17	-1.26	2,200	-
[9753]	26/04/06	1,326	1,376	1,326	1,346	+20	+1.51	5,300	-
[9753]	26/04/03	1,322	1,326	1,306	1,326	+4	+0.30	7,500	-
[9753]	26/04/02	1,345	1,350	1,320	1,322	-22	-1.64	4,200	-
[9753]	26/04/01	1,324	1,349	1,314	1,344	+47	+3.62	6,200	-
[9753]	26/03/31	1,302	1,315	1,297	1,297	-3	-0.23	2,500	-
[9753]	26/03/30	1,285	1,315	1,270	1,300	-65	-4.76	18,100	-
[9753]	26/03/27	1,333	1,365	1,333	1,365	+17	+1.26	5,200	-
[9753]	26/03/26	1,368	1,368	1,343	1,348	-19	-1.39	12,000	-
[9753]	26/03/25	1,351	1,371	1,351	1,367	+16	+1.18	6,300	-
[9753]	26/03/24	1,357	1,360	1,335	1,351	+24	+1.81	6,900	-
[9753]	26/03/23	1,393	1,399	1,320	1,327	-80	-5.69	44,100	-
[9753]	26/03/19	1,410	1,412	1,397	1,407	-5	-0.35	17,600	-
[9753]	26/03/18	1,406	1,421	1,404	1,412	+7	+0.50	6,600	-
[9753]	26/03/17	1,438	1,438	1,405	1,405	-14	-0.99	2,300	-
[9753]	26/03/16	1,406	1,433	1,404	1,419	+13	+0.92	6,700	-
[9753]	26/03/13	1,409	1,427	1,402	1,406	-21	-1.47	20,800	-
[9753]	26/03/12	1,436	1,450	1,427	1,427	-20	-1.38	9,800	-
[9753]	26/03/11	1,459	1,468	1,445	1,447	-8	-0.55	5,200	-
[9753]	26/03/10	1,450	1,480	1,450	1,455	+16	+1.11	8,000	-
[9753]	26/03/09	1,401	1,439	1,365	1,439	+38	+2.71	29,600	-
[9753]	26/03/06	1,386	1,412	1,386	1,401	0	0.00	4,000	-
[9753]	26/03/05	1,412	1,419	1,395	1,401	+17	+1.23	15,900	-
[9753]	26/03/04	1,382	1,396	1,351	1,384	-11	-0.79	23,000	-
[9753]	26/03/03	1,396	1,400	1,382	1,395	-8	-0.57	10,400	-
[9753]	26/03/02	1,420	1,427	1,398	1,403	-17	-1.20	9,500	-
[9753]	26/02/27	1,383	1,423	1,373	1,420	+35	+2.53	5,700	-
[9753]	26/02/26	1,364	1,387	1,357	1,385	+25	+1.84	9,600	-
[9753]	26/02/25	1,361	1,376	1,356	1,360	-6	-0.44	12,000	-
[9753]	26/02/24	1,400	1,419	1,360	1,366	-36	-2.57	18,100	-
[9753]	26/02/20	1,402	1,433	1,402	1,402	-18	-1.27	8,400	-
[9753]	26/02/19	1,409	1,420	1,403	1,420	+10	+0.71	8,500	-
[9753]	26/02/18	1,428	1,428	1,408	1,410	-2	-0.14	7,100	-
[9753]	26/02/17	1,430	1,443	1,412	1,412	-16	-1.12	4,200	-
[9753]	26/02/16	1,437	1,437	1,410	1,428	+21	+1.49	16,500	-
[9753]	26/02/13	1,419	1,442	1,401	1,407	-19	-1.33	40,400	-
[9753]	26/02/12	1,380	1,426	1,371	1,426	+138	+10.71	75,200	-
[9753]	26/02/10	1,290	1,295	1,285	1,288	+3	+0.23	22,400	-
[9753]	26/02/09	1,263	1,288	1,253	1,285	+33	+2.64	23,600	-
[9753]	26/02/06	1,313	1,321	1,218	1,252	-89	-6.64	130,200	-
[9753]	26/02/05	1,330	1,355	1,318	1,341	+23	+1.75	19,300	-
[9753]	26/02/04	1,367	1,369	1,313	1,318	-51	-3.73	47,500	-
[9753]	26/02/03	1,357	1,380	1,345	1,369	+25	+1.86	5,700	-
[9753]	26/02/02	1,352	1,352	1,341	1,344	-3	-0.22	10,100	-
[9753]	26/01/30	1,362	1,362	1,341	1,347	-27	-1.97	12,900	-
[9753]	26/01/29	1,374	1,384	1,360	1,374	+5	+0.37	2,600	-
[9753]	26/01/28	1,394	1,396	1,369	1,369	-31	-2.21	9,100	-
[9753]	26/01/27	1,408	1,408	1,399	1,400	+4	+0.29	3,100	-
[9753]	26/01/26	1,408	1,408	1,391	1,396	-11	-0.78	4,600	-
[9753]	26/01/23	1,410	1,411	1,404	1,407	-3	-0.21	2,300	-
[9753]	26/01/22	1,424	1,424	1,410	1,410	-14	-0.98	1,200	-
[9753]	26/01/21	1,420	1,425	1,403	1,424	-10	-0.70	5,000	-
[9753]	26/01/20	1,415	1,434	1,415	1,434	+23	+1.63	5,800	-
[9753]	26/01/19	1,395	1,414	1,395	1,411	+17	+1.22	3,200	-
[9753]	26/01/16	1,395	1,402	1,389	1,394	-1	-0.07	6,500	-
[9753]	26/01/15	1,375	1,395	1,375	1,395	+13	+0.94	20,000	-
[9753]	26/01/14	1,382	1,399	1,379	1,382	-2	-0.14	4,000	-
[9753]	26/01/13	1,394	1,395	1,384	1,384	-8	-0.57	4,800	-
[9753]	26/01/09	1,374	1,392	1,374	1,392	+18	+1.31	5,000	-
[9753]	26/01/08	1,374	1,385	1,371	1,374	-6	-0.43	5,600	-
[9753]	26/01/07	1,381	1,391	1,370	1,380	-11	-0.79	9,900	-
[9753]	26/01/06	1,356	1,399	1,353	1,391	+39	+2.88	9,600	-
[9753]	26/01/05	1,359	1,364	1,351	1,352	-4	-0.29	9,300	-
[9753]	25/12/30	1,360	1,370	1,351	1,356	-6	-0.44	12,300	-
[9753]	25/12/29	1,370	1,384	1,361	1,362	-5	-0.37	7,300	-
[9753]	25/12/26	1,362	1,369	1,360	1,367	-1	-0.07	2,700	-
[9753]	25/12/25	1,362	1,372	1,358	1,368	+6	+0.44	6,500	-
[9753]	25/12/24	1,355	1,364	1,355	1,362	-1	-0.07	4,900	-
[9753]	25/12/23	1,353	1,370	1,353	1,363	0	0.00	6,300	-
[9753]	25/12/22	1,363	1,373	1,359	1,363	0	0.00	3,700	-
[9753]	25/12/19	1,374	1,375	1,361	1,363	-12	-0.87	2,000	-
[9753]	25/12/18	1,379	1,379	1,360	1,375	-2	-0.15	5,200	-
[9753]	25/12/17	1,365	1,380	1,359	1,377	+12	+0.88	5,900	-
[9753]	25/12/16	1,368	1,372	1,354	1,365	-2	-0.15	5,700	-
[9753]	25/12/15	1,367	1,373	1,367	1,367	0	0.00	4,100	-
[9753]	25/12/12	1,375	1,380	1,367	1,367	+1	+0.07	3,000	-
[9753]	25/12/11	1,376	1,388	1,365	1,366	-11	-0.80	6,400	-
[9753]	25/12/10	1,361	1,395	1,361	1,377	+16	+1.18	11,400	-
[9753]	25/12/09	1,362	1,367	1,356	1,361	-1	-0.07	2,100	-
[9753]	25/12/08	1,361	1,378	1,358	1,362	+2	+0.15	9,100	-
[9753]	25/12/05	1,347	1,361	1,346	1,360	+9	+0.67	3,100	-
[9753]	25/12/04	1,343	1,358	1,339	1,351	+8	+0.60	4,600	-
[9753]	25/12/03	1,333	1,356	1,331	1,343	+10	+0.75	5,700	-
[9753]	25/12/02	1,338	1,347	1,333	1,333	-1	-0.07	3,400	-
[9753]	25/12/01	1,353	1,362	1,334	1,334	-18	-1.33	9,000	-
[9753]	25/11/28	1,339	1,356	1,339	1,352	+18	+1.35	8,600	-
[9753]	25/11/27	1,308	1,340	1,308	1,334	+27	+2.07	13,500	-
[9753]	25/11/26	1,295	1,314	1,294	1,307	+13	+1.00	5,100	-
[9753]	25/11/25	1,313	1,318	1,294	1,294	-18	-1.37	11,500	-
[9753]	25/11/21	1,280	1,312	1,280	1,312	+21	+1.63	8,600	-
[9753]	25/11/20	1,285	1,299	1,282	1,291	+9	+0.70	5,500	-
[9753]	25/11/19	1,276	1,292	1,276	1,282	+6	+0.47	9,900	-
[9753]	25/11/18	1,294	1,294	1,267	1,276	-27	-2.07	35,500	-
[9753]	25/11/17	1,326	1,326	1,295	1,303	-26	-1.96	36,900	-
[9753]	25/11/14	1,352	1,359	1,328	1,329	-31	-2.28	29,500	-
[9753]	25/11/13	1,372	1,372	1,354	1,360	-8	-0.58	10,400	-
[9753]	25/11/12	1,361	1,368	1,356	1,368	-2	-0.15	26,100	-
[9753]	25/11/11	1,356	1,380	1,337	1,370	-146	-9.63	89,500	-
[9753]	25/11/10	1,481	1,540	1,480	1,516	+23	+1.54	26,400	-
[9753]	25/11/07	1,479	1,502	1,477	1,493	-20	-1.32	6,600	-
[9753]	25/11/06	1,505	1,517	1,490	1,513	+23	+1.54	8,600	-
[9753]	25/11/05	1,504	1,505	1,473	1,490	-18	-1.19	7,300	-
[9753]	25/11/04	1,515	1,535	1,508	1,508	-7	-0.46	7,100	-
[9753]	25/10/31	1,450	1,515	1,450	1,515	+64	+4.41	10,700	-
[9753]	25/10/30	1,454	1,471	1,448	1,451	-14	-0.96	4,000	-
[9753]	25/10/29	1,500	1,500	1,460	1,465	-36	-2.40	8,400	-
[9753]	25/10/28	1,506	1,518	1,495	1,501	-24	-1.57	7,100	-
[9753]	25/10/27	1,545	1,545	1,518	1,525	-2	-0.13	7,100	-
[9753]	25/10/24	1,525	1,547	1,515	1,527	+2	+0.13	8,700	-
[9753]	25/10/23	1,503	1,540	1,502	1,525	+5	+0.33	7,800	-
[9753]	25/10/22	1,487	1,520	1,487	1,520	+30	+2.01	11,200	-
[9753]	25/10/21	1,450	1,526	1,444	1,490	+39	+2.69	43,400	-
[9753]	25/10/20	1,466	1,473	1,451	1,451	+12	+0.83	7,500	-
[9753]	25/10/17	1,447	1,449	1,431	1,439	-12	-0.83	6,200	-
[9753]	25/10/16	1,455	1,464	1,444	1,451	+26	+1.82	11,500	-
[9753]	25/10/15	1,404	1,430	1,404	1,425	+44	+3.19	6,200	-
[9753]	25/10/14	1,416	1,442	1,375	1,381	-65	-4.50	26,500	-
[9753]	25/10/10	1,441	1,467	1,441	1,446	+5	+0.35	11,100	-
[9753]	25/10/09	1,440	1,456	1,436	1,441	+1	+0.07	7,900	-
[9753]	25/10/08	1,425	1,451	1,423	1,440	+9	+0.63	4,300	-
[9753]	25/10/07	1,435	1,445	1,420	1,431	-3	-0.21	11,000	-
[9753]	25/10/06	1,449	1,453	1,425	1,434	+6	+0.42	8,600	-
[9753]	25/10/03	1,420	1,446	1,420	1,428	+7	+0.49	5,500	-
[9753]	25/10/02	1,442	1,455	1,419	1,421	-19	-1.32	6,100	-
[9753]	25/10/01	1,488	1,499	1,431	1,440	-85	-5.57	46,600	-
[9753]	25/09/30	1,480	1,525	1,468	1,525	+45	+3.04	27,200	-
[9753]	25/09/29	1,455	1,489	1,455	1,480	+25	+1.72	6,800	-
[9753]	25/09/26	1,453	1,472	1,453	1,455	+2	+0.14	6,000	-
[9753]	25/09/25	1,475	1,475	1,453	1,453	-15	-1.02	4,600	-
[9753]	25/09/24	1,489	1,489	1,465	1,468	-14	-0.94	6,300	-
[9753]	25/09/22	1,492	1,496	1,476	1,482	-5	-0.34	8,200	-
[9753]	25/09/19	1,486	1,509	1,461	1,487	+15	+1.02	25,700	-
[9753]	25/09/18	1,403	1,472	1,396	1,472	+79	+5.67	16,300	-
[9753]	25/09/17	1,422	1,423	1,388	1,393	-33	-2.31	20,000	-
[9753]	25/09/16	1,437	1,437	1,410	1,426	-21	-1.45	17,200	-
[9753]	25/09/12	1,448	1,459	1,425	1,447	-19	-1.30	22,500	-
[9753]	25/09/11	1,454	1,476	1,451	1,466	+7	+0.48	9,200	-
[9753]	25/09/10	1,459	1,473	1,458	1,459	-11	-0.75	6,300	-
[9753]	25/09/09	1,481	1,493	1,463	1,470	-11	-0.74	14,200	-
[9753]	25/09/08	1,522	1,522	1,481	1,481	-35	-2.31	14,600	-
[9753]	25/09/05	1,539	1,539	1,493	1,516	-26	-1.69	13,500	-