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
[9755]	26/10/29	2,674	2,683	2,634	2,651	-23.0	-0.86	482,200	59,092,004,864
[9755]	26/10/28	2,719	2,719	2,673	2,674	-38.0	-1.40	197,500	59,604,684,800
[9755]	26/10/27	2,716	2,718	2,695	2,712	-3.0	-0.11	103,900	60,451,721,216
[9755]	26/10/26	2,702	2,724	2,697	2,715	+16.0	+0.59	97,000	60,518,592,512
[9755]	26/10/23	2,721	2,721	2,683	2,699	-9.0	-0.33	141,900	60,161,945,600
[9755]	26/10/22	2,721	2,732	2,708	2,708	-12.0	-0.44	87,500	60,362,559,488
[9755]	26/10/21	2,700	2,722	2,700	2,720	+28.0	+1.04	96,800	60,630,044,672
[9755]	26/10/20	2,721	2,730	2,691	2,692	-28.0	-1.03	144,800	60,005,912,576
[9755]	26/10/19	2,740	2,741	2,720	2,720	-20.0	-0.73	71,700	60,630,044,672
[9755]	26/10/16	2,741	2,748	2,725	2,740	+13.0	+0.48	81,700	61,075,853,312
[9755]	26/10/15	2,750	2,751	2,727	2,727	-33.0	-1.20	118,800	60,786,077,696
[9755]	26/10/14	2,773	2,773	2,754	2,760	-8.0	-0.29	39,600	61,521,666,048
[9755]	26/10/13	2,724	2,768	2,720	2,768	+45.0	+1.65	86,500	61,699,989,504
[9755]	26/10/09	2,734	2,750	2,721	2,723	-1.0	-0.04	94,700	60,696,915,968
[9755]	26/10/08	2,753	2,753	2,703	2,724	-34.0	-1.23	133,800	60,719,206,400
[9755]	26/10/07	2,773	2,783	2,758	2,758	-24.0	-0.86	80,100	61,477,085,184
[9755]	26/10/06	2,767	2,794	2,766	2,782	+14.0	+0.51	44,500	62,012,055,552
[9755]	26/10/05	2,769	2,784	2,754	2,768	+13.0	+0.47	55,800	61,699,989,504
[9755]	26/10/02	2,798	2,798	2,755	2,755	-52.0	-1.85	102,100	61,410,209,792
[9755]	26/10/01	2,811	2,811	2,791	2,807	-2.0	-0.07	76,500	62,569,316,352
[9755]	26/09/30	2,807	2,821	2,799	2,809	+8.0	+0.29	39,900	62,613,897,216
[9755]	26/09/29	2,825	2,831	2,799	2,801	-44.0	-1.55	74,800	62,435,573,760
[9755]	26/09/28	2,876	2,878	2,838	2,845	-18.0	-0.63	47,500	63,416,352,768
[9755]	26/09/25	2,855	2,876	2,855	2,863	+8.0	+0.28	41,200	63,817,580,544
[9755]	26/09/24	2,842	2,856	2,829	2,855	-5.0	-0.17	52,600	63,639,257,088
[9755]	26/09/18	2,890	2,890	2,850	2,860	-30.0	-1.04	47,100	63,750,709,248
[9755]	26/09/17	2,851	2,890	2,837	2,890	+34.0	+1.19	48,000	64,419,422,208
[9755]	26/09/16	2,845	2,861	2,845	2,856	+24.0	+0.85	35,700	63,661,547,520
[9755]	26/09/15	2,826	2,845	2,810	2,832	+14.0	+0.50	39,200	63,126,577,152
[9755]	26/09/14	2,801	2,836	2,795	2,818	+17.0	+0.61	60,700	62,814,511,104
[9755]	26/09/11	2,800	2,807	2,786	2,801	-17.0	-0.60	93,100	62,435,573,760
[9755]	26/09/10	2,835	2,852	2,809	2,818	-40.0	-1.40	48,800	62,814,511,104
[9755]	26/09/09	2,840	2,863	2,822	2,858	+10.0	+0.35	57,600	63,706,128,384
[9755]	26/09/08	2,844	2,859	2,820	2,848	-5.0	-0.18	49,600	63,483,224,064
[9755]	26/09/07	2,808	2,867	2,806	2,853	+45.0	+1.60	66,900	63,594,676,224
[9755]	26/09/04	2,785	2,813	2,776	2,808	+17.0	+0.61	51,600	62,591,606,784
[9755]	26/09/03	2,782	2,802	2,777	2,791	+11.0	+0.40	60,100	62,212,669,440
[9755]	26/09/02	2,825	2,838	2,780	2,780	-57.0	-2.01	100,600	61,967,474,688
[9755]	26/09/01	2,828	2,858	2,816	2,837	-10.0	-0.35	86,700	63,238,029,312
[9755]	26/08/31	2,848	2,860	2,828	2,847	-15.0	-0.52	58,700	63,460,933,632
[9755]	26/08/28	2,854	2,875	2,850	2,862	+8.0	+0.28	50,500	63,795,290,112
[9755]	26/08/27	2,860	2,861	2,838	2,854	+1.0	+0.04	41,100	63,616,966,656
[9755]	26/08/26	2,872	2,899	2,849	2,853	-28.0	-0.97	56,600	63,594,676,224
[9755]	26/08/25	2,907	2,910	2,869	2,881	-15.0	-0.52	68,900	64,218,808,320
[9755]	26/08/24	2,895	2,913	2,887	2,896	+6.0	+0.21	51,400	64,553,164,800
[9755]	26/08/21	2,900	2,907	2,865	2,890	-12.0	-0.41	38,500	64,419,422,208
[9755]	26/08/20	2,856	2,902	2,838	2,902	+46.0	+1.61	59,800	64,686,907,392
[9755]	26/08/19	2,881	2,881	2,828	2,856	-34.0	-1.18	59,400	65,081,311,232
[9755]	26/08/18	2,880	2,896	2,875	2,890	+10.0	+0.35	57,100	65,856,090,112
[9755]	26/08/17	2,868	2,893	2,861	2,880	+10	+0.35	96,900	-
[9755]	26/08/14	2,815	2,870	2,810	2,870	+33	+1.16	83,800	-
[9755]	26/08/13	2,808	2,837	2,792	2,837	+22	+0.78	95,800	-
[9755]	26/08/12	2,846	2,857	2,736	2,815	-18	-0.64	194,300	-
[9755]	26/08/10	2,833	2,852	2,809	2,833	+24	+0.85	51,900	-
[9755]	26/08/07	2,815	2,833	2,808	2,809	+7	+0.25	44,800	-
[9755]	26/08/06	2,788	2,825	2,788	2,802	+15	+0.54	46,300	-
[9755]	26/08/05	2,771	2,794	2,756	2,787	+35	+1.27	46,400	-
[9755]	26/08/04	2,751	2,772	2,745	2,752	-21	-0.76	43,700	-
[9755]	26/08/03	2,781	2,781	2,738	2,773	-17	-0.61	62,500	-
[9755]	26/07/31	2,853	2,854	2,790	2,790	-64	-2.24	103,100	-
[9755]	26/07/30	2,840	2,854	2,807	2,854	+4	+0.14	56,700	-
[9755]	26/07/29	2,880	2,883	2,833	2,850	+29	+1.03	77,300	-
[9755]	26/07/28	2,856	2,856	2,803	2,821	-22	-0.77	59,900	-
[9755]	26/07/27	2,811	2,847	2,811	2,843	+37	+1.32	53,600	-
[9755]	26/07/24	2,800	2,806	2,785	2,806	-5	-0.18	35,400	-
[9755]	26/07/23	2,823	2,831	2,799	2,811	-19	-0.67	47,200	-
[9755]	26/07/22	2,780	2,837	2,766	2,830	+35	+1.25	69,500	-
[9755]	26/07/21	2,770	2,808	2,765	2,795	+40	+1.45	58,500	-
[9755]	26/07/17	2,780	2,786	2,741	2,755	-3	-0.11	66,300	-
[9755]	26/07/16	2,791	2,806	2,758	2,758	-33	-1.18	57,300	-
[9755]	26/07/15	2,780	2,793	2,773	2,791	+14	+0.50	43,500	-
[9755]	26/07/14	2,774	2,779	2,761	2,777	+19	+0.69	43,800	-
[9755]	26/07/13	2,784	2,803	2,755	2,758	-13	-0.47	61,000	-
[9755]	26/07/10	2,778	2,791	2,762	2,771	+10	+0.36	50,000	-
[9755]	26/07/09	2,766	2,766	2,726	2,761	+15	+0.55	78,500	-
[9755]	26/07/08	2,762	2,792	2,745	2,746	-12	-0.44	186,000	-
[9755]	26/07/07	2,775	2,789	2,757	2,758	-19	-0.68	59,200	-
[9755]	26/07/06	2,795	2,803	2,777	2,777	-1	-0.04	56,300	-
[9755]	26/07/03	2,769	2,805	2,765	2,778	+22	+0.80	86,200	-
[9755]	26/07/02	2,755	2,790	2,753	2,756	+6	+0.22	52,700	-
[9755]	26/07/01	2,756	2,780	2,748	2,750	-24	-0.87	48,900	-
[9755]	26/06/30	2,800	2,800	2,735	2,774	-11	-0.39	109,000	-
[9755]	26/06/29	2,857	2,861	2,753	2,785	-77	-2.69	362,500	-
[9755]	26/06/26	2,850	2,878	2,835	2,862	+40	+1.42	430,500	-
[9755]	26/06/25	2,855	2,857	2,819	2,822	+20	+0.71	92,700	-
[9755]	26/06/24	2,807	2,842	2,802	2,802	0	0.00	78,600	-
[9755]	26/06/23	2,852	2,855	2,802	2,802	-29	-1.02	89,200	-
[9755]	26/06/22	2,825	2,834	2,813	2,831	-18	-0.63	79,200	-
[9755]	26/06/19	2,782	2,849	2,782	2,849	+67	+2.41	117,400	-
[9755]	26/06/18	2,782	2,812	2,782	2,782	-13	-0.47	68,400	-
[9755]	26/06/17	2,764	2,816	2,764	2,795	+22	+0.79	80,800	-
[9755]	26/06/16	2,767	2,779	2,756	2,773	-26	-0.93	76,900	-
[9755]	26/06/15	2,788	2,819	2,788	2,799	+47	+1.71	82,600	-
[9755]	26/06/12	2,788	2,792	2,751	2,752	-18	-0.65	80,800	-
[9755]	26/06/11	2,766	2,781	2,745	2,770	-18	-0.65	82,100	-
[9755]	26/06/10	2,789	2,818	2,761	2,788	+19	+0.69	71,000	-
[9755]	26/06/09	2,818	2,834	2,769	2,769	-24	-0.86	68,100	-
[9755]	26/06/08	2,789	2,821	2,775	2,793	-30	-1.06	108,100	-
[9755]	26/06/05	2,799	2,841	2,792	2,823	+34	+1.22	67,900	-
[9755]	26/06/04	2,752	2,801	2,741	2,789	+14	+0.50	103,900	-
[9755]	26/06/03	2,800	2,800	2,759	2,775	-6	-0.22	81,900	-
[9755]	26/06/02	2,832	2,833	2,748	2,781	-39	-1.38	138,100	-
[9755]	26/06/01	2,862	2,862	2,817	2,820	-53	-1.84	84,400	-
[9755]	26/05/29	2,888	2,915	2,873	2,873	-3	-0.10	62,400	-
[9755]	26/05/28	2,872	2,885	2,841	2,876	+4	+0.14	74,100	-
[9755]	26/05/27	2,893	2,905	2,862	2,872	-4	-0.14	69,200	-
[9755]	26/05/26	2,833	2,888	2,809	2,876	+43	+1.52	94,600	-
[9755]	26/05/25	2,866	2,866	2,808	2,833	-17	-0.60	148,000	-
[9755]	26/05/22	2,865	2,870	2,828	2,850	-2.0	-0.07	130,200	-
[9755]	26/05/21	2,836	2,877	2,820	2,852	+27.0	+0.96	162,900	-
[9755]	26/05/20	2,885	2,887	2,806	2,825	-65.0	-2.25	205,900	-
[9755]	26/05/19	2,864	2,921	2,862	2,890	+29.0	+1.01	141,600	-
[9755]	26/05/18	2,878	2,930	2,850	2,861	-24.0	-0.83	199,000	-
[9755]	26/05/15	2,863	2,930	2,848	2,885	+10.0	+0.35	265,400	-
[9755]	26/05/14	2,892	2,892	2,853	2,875	+6.0	+0.21	327,200	-
[9755]	26/05/13	2,906	2,912	2,820	2,869	+163.0	+6.02	308,500	-
[9755]	26/05/12	2,726	2,735	2,704	2,706	+1.0	+0.04	61,700	-
[9755]	26/05/11	2,734	2,741	2,705	2,705	-29.0	-1.06	54,400	-
[9755]	26/05/08	2,752	2,757	2,717	2,734	-20.0	-0.73	58,000	-
[9755]	26/05/07	2,730	2,766	2,726	2,754	+40.0	+1.47	49,800	-
[9755]	26/05/01	2,730	2,743	2,703	2,714	-24.0	-0.88	39,600	-
[9755]	26/04/30	2,737	2,758	2,722	2,738	-56.0	-2.00	66,000	-
[9755]	26/04/28	2,755	2,794	2,746	2,794	+41.0	+1.49	41,100	-
[9755]	26/04/27	2,765	2,768	2,741	2,753	-42	-1.50	46,000	-
[9755]	26/04/24	2,792	2,796	2,761	2,795	+36	+1.30	96,900	-
[9755]	26/04/23	2,770	2,775	2,726	2,759	-21	-0.76	63,600	-
[9755]	26/04/22	2,826	2,826	2,773	2,780	-43	-1.52	50,400	-
[9755]	26/04/21	2,857	2,873	2,810	2,823	-10	-0.35	51,900	-
[9755]	26/04/20	2,862	2,869	2,833	2,833	-22	-0.77	36,400	-
[9755]	26/04/17	2,883	2,902	2,855	2,855	-28	-0.97	36,600	-
[9755]	26/04/16	2,897	2,915	2,880	2,883	-15	-0.52	41,700	-
[9755]	26/04/15	2,893	2,929	2,877	2,898	+22	+0.76	47,800	-
[9755]	26/04/14	2,881	2,886	2,857	2,876	+25	+0.88	39,100	-
[9755]	26/04/13	2,876	2,893	2,841	2,851	-25	-0.87	56,600	-
[9755]	26/04/10	2,880	2,895	2,859	2,876	-4	-0.14	50,700	-
[9755]	26/04/09	2,925	2,933	2,880	2,880	-44	-1.50	50,100	-
[9755]	26/04/08	2,980	2,980	2,915	2,924	+18	+0.62	47,400	-
[9755]	26/04/07	2,900	2,926	2,885	2,906	+6	+0.21	43,100	-
[9755]	26/04/06	2,908	2,925	2,900	2,900	-35	-1.19	31,400	-
[9755]	26/04/03	2,960	2,984	2,930	2,935	-25	-0.84	35,200	-
[9755]	26/04/02	2,950	2,990	2,935	2,960	-10	-0.34	53,000	-
[9755]	26/04/01	2,918	2,970	2,896	2,970	+113	+3.96	51,300	-
[9755]	26/03/31	2,841	2,905	2,831	2,857	-14	-0.49	57,700	-
[9755]	26/03/30	2,855	2,895	2,826	2,871	-92	-3.10	65,100	-
[9755]	26/03/27	2,946	2,990	2,926	2,963	+33	+1.13	72,700	-
[9755]	26/03/26	2,958	2,970	2,901	2,930	-28	-0.95	51,800	-
[9755]	26/03/25	2,893	2,958	2,886	2,958	+89	+3.10	61,600	-
[9755]	26/03/24	2,873	2,875	2,849	2,869	+61	+2.17	51,400	-
[9755]	26/03/23	2,826	2,863	2,772	2,808	-104	-3.57	69,500	-
[9755]	26/03/19	2,917	2,971	2,904	2,912	-43	-1.46	68,700	-
[9755]	26/03/18	2,918	2,956	2,918	2,955	+29	+0.99	22,000	-
[9755]	26/03/17	2,921	2,967	2,920	2,926	+24	+0.83	30,300	-
[9755]	26/03/16	2,938	2,960	2,902	2,902	-36	-1.23	43,200	-
[9755]	26/03/13	2,931	2,972	2,931	2,938	-25	-0.84	55,200	-
[9755]	26/03/12	2,995	2,995	2,944	2,963	-67	-2.21	37,100	-
[9755]	26/03/11	3,075	3,075	3,030	3,030	0	0.00	38,700	-
[9755]	26/03/10	3,015	3,045	2,983	3,030	+57	+1.92	51,200	-
[9755]	26/03/09	2,919	2,987	2,900	2,973	-107	-3.47	72,300	-
[9755]	26/03/06	3,070	3,125	3,055	3,080	0	0.00	54,100	-
[9755]	26/03/05	3,060	3,140	3,045	3,080	+123	+4.16	78,100	-
[9755]	26/03/04	3,025	3,065	2,924	2,957	-178	-5.68	99,700	-
[9755]	26/03/03	3,160	3,175	3,120	3,135	-20	-0.63	71,500	-
[9755]	26/03/02	3,105	3,170	3,075	3,155	+40	+1.28	71,700	-
[9755]	26/02/27	3,090	3,115	3,070	3,115	+25	+0.81	64,300	-
[9755]	26/02/26	3,045	3,110	3,025	3,090	+55	+1.81	73,900	-
[9755]	26/02/25	3,030	3,075	3,010	3,035	+46	+1.54	88,300	-
[9755]	26/02/24	2,925	3,015	2,920	2,989	+76	+2.61	102,400	-
[9755]	26/02/20	2,935	2,951	2,887	2,913	-45	-1.52	37,500	-
[9755]	26/02/19	2,905	2,958	2,883	2,958	+85	+2.96	72,800	-
[9755]	26/02/18	2,907	2,907	2,867	2,873	-11	-0.38	54,900	-
[9755]	26/02/17	2,896	2,914	2,865	2,884	-18	-0.62	97,200	-
[9755]	26/02/16	2,919	2,923	2,886	2,902	+8	+0.28	60,300	-
[9755]	26/02/13	2,995	2,999	2,875	2,894	-102	-3.40	87,900	-
[9755]	26/02/12	2,977	3,170	2,961	2,996	+21	+0.71	222,500	-
[9755]	26/02/10	2,958	2,983	2,954	2,975	+35	+1.19	77,700	-
[9755]	26/02/09	2,950	2,975	2,931	2,940	+40	+1.38	115,600	-
[9755]	26/02/06	2,875	2,900	2,859	2,900	+10	+0.35	56,100	-
[9755]	26/02/05	2,931	2,931	2,890	2,890	-21	-0.72	40,200	-
[9755]	26/02/04	2,920	2,925	2,893	2,911	-10	-0.34	60,700	-
[9755]	26/02/03	2,907	2,930	2,904	2,921	+42	+1.46	69,800	-
[9755]	26/02/02	2,900	2,925	2,879	2,879	+5	+0.17	51,700	-
[9755]	26/01/30	2,855	2,878	2,837	2,874	+19	+0.67	42,100	-
[9755]	26/01/29	2,857	2,869	2,835	2,855	-17	-0.59	35,200	-
[9755]	26/01/28	2,885	2,890	2,856	2,872	-28	-0.97	47,600	-
[9755]	26/01/27	2,891	2,910	2,875	2,900	+3	+0.10	47,700	-
[9755]	26/01/26	2,920	2,920	2,890	2,897	-63	-2.13	48,600	-
[9755]	26/01/23	2,960	2,980	2,947	2,960	0	0.00	46,800	-
[9755]	26/01/22	2,942	2,964	2,942	2,960	+26	+0.89	35,500	-
[9755]	26/01/21	2,898	2,951	2,887	2,934	+5	+0.17	46,400	-
[9755]	26/01/20	3,000	3,000	2,929	2,929	-70	-2.33	46,000	-
[9755]	26/01/19	3,045	3,050	2,986	2,999	-71	-2.31	82,400	-
[9755]	26/01/16	3,035	3,075	3,020	3,070	+45	+1.49	50,200	-
[9755]	26/01/15	2,972	3,040	2,959	3,025	+53	+1.78	76,200	-
[9755]	26/01/14	2,972	2,988	2,930	2,972	-8	-0.27	79,900	-
[9755]	26/01/13	2,990	2,999	2,950	2,980	+33	+1.12	87,900	-
[9755]	26/01/09	2,924	2,958	2,920	2,947	+25	+0.86	87,600	-
[9755]	26/01/08	2,828	2,944	2,810	2,922	+110	+3.91	191,600	-
[9755]	26/01/07	2,771	2,829	2,761	2,812	+23	+0.82	42,100	-
[9755]	26/01/06	2,769	2,799	2,768	2,789	+25	+0.90	44,100	-
[9755]	26/01/05	2,841	2,842	2,760	2,764	-41	-1.46	62,900	-
[9755]	25/12/30	2,780	2,814	2,748	2,805	+25	+0.90	52,000	-
[9755]	25/12/29	2,761	2,796	2,760	2,780	-18	-0.64	82,400	-
[9755]	25/12/26	2,795	2,808	2,785	2,798	+3	+0.11	52,700	-
[9755]	25/12/25	2,794	2,795	2,775	2,795	+26	+0.94	29,700	-
[9755]	25/12/24	2,760	2,801	2,759	2,769	-10	-0.36	55,600	-
[9755]	25/12/23	2,723	2,781	2,723	2,779	+56	+2.06	36,100	-
[9755]	25/12/22	2,745	2,745	2,704	2,723	-8	-0.29	51,800	-
[9755]	25/12/19	2,729	2,746	2,721	2,731	+3	+0.11	36,500	-
[9755]	25/12/18	2,699	2,736	2,688	2,728	+22	+0.81	39,400	-
[9755]	25/12/17	2,734	2,734	2,698	2,706	-19	-0.70	29,700	-
[9755]	25/12/16	2,783	2,783	2,725	2,725	-61	-2.19	29,500	-
[9755]	25/12/15	2,748	2,789	2,740	2,786	+47	+1.72	44,100	-
[9755]	25/12/12	2,745	2,753	2,734	2,739	+32	+1.18	32,200	-
[9755]	25/12/11	2,755	2,767	2,707	2,707	-48	-1.74	36,500	-
[9755]	25/12/10	2,756	2,773	2,750	2,755	-17	-0.61	27,800	-
[9755]	25/12/09	2,800	2,816	2,752	2,772	+5	+0.18	33,900	-
[9755]	25/12/08	2,740	2,777	2,740	2,767	+31	+1.13	31,000	-
[9755]	25/12/05	2,740	2,761	2,735	2,736	-16	-0.58	23,200	-
[9755]	25/12/04	2,730	2,761	2,725	2,752	+22	+0.81	27,000	-
[9755]	25/12/03	2,733	2,747	2,727	2,730	-8	-0.29	41,900	-
[9755]	25/12/02	2,787	2,787	2,734	2,738	-32	-1.16	31,000	-
[9755]	25/12/01	2,816	2,827	2,761	2,770	-41	-1.46	34,300	-
[9755]	25/11/28	2,779	2,811	2,768	2,811	+24	+0.86	26,200	-
[9755]	25/11/27	2,788	2,797	2,762	2,787	+25	+0.91	31,000	-
[9755]	25/11/26	2,754	2,784	2,740	2,762	+25	+0.91	43,300	-
[9755]	25/11/25	2,750	2,761	2,727	2,737	-5	-0.18	26,600	-
[9755]	25/11/21	2,680	2,742	2,680	2,742	+58	+2.16	37,400	-
[9755]	25/11/20	2,699	2,700	2,671	2,684	+24	+0.90	32,600	-
[9755]	25/11/19	2,685	2,692	2,655	2,660	-11	-0.41	39,500	-
[9755]	25/11/18	2,730	2,742	2,657	2,671	-81	-2.94	44,400	-
[9755]	25/11/17	2,767	2,770	2,742	2,752	-11	-0.40	47,400	-
[9755]	25/11/14	2,770	2,793	2,746	2,763	-8	-0.29	48,600	-
[9755]	25/11/13	2,730	2,782	2,721	2,771	+39	+1.43	52,200	-
[9755]	25/11/12	2,657	2,736	2,642	2,732	+112	+4.27	105,700	-
[9755]	25/11/11	2,909	2,909	2,587	2,620	-273	-9.44	222,000	-
[9755]	25/11/10	2,869	2,897	2,862	2,893	+39	+1.37	37,200	-
[9755]	25/11/07	2,839	2,859	2,839	2,854	-4	-0.14	16,600	-
[9755]	25/11/06	2,842	2,871	2,832	2,858	+17	+0.60	33,300	-
[9755]	25/11/05	2,871	2,876	2,774	2,841	-34	-1.18	60,000	-
[9755]	25/11/04	2,882	2,909	2,861	2,875	-7	-0.24	27,700	-
[9755]	25/10/31	2,900	2,905	2,866	2,882	-22	-0.76	32,900	-
[9755]	25/10/30	2,867	2,909	2,861	2,904	+25	+0.87	47,400	-
[9755]	25/10/29	2,918	2,919	2,877	2,879	-56	-1.91	59,000	-
[9755]	25/10/28	3,015	3,015	2,927	2,935	-75	-2.49	51,200	-
[9755]	25/10/27	2,974	3,010	2,974	3,010	+38	+1.28	34,600	-
[9755]	25/10/24	3,020	3,020	2,963	2,972	-43	-1.43	48,400	-
[9755]	25/10/23	2,982	3,030	2,950	3,015	+31	+1.04	64,100	-
[9755]	25/10/22	2,937	2,985	2,933	2,984	+58	+1.98	52,500	-
[9755]	25/10/21	2,970	2,974	2,916	2,926	-42	-1.42	42,800	-
[9755]	25/10/20	2,935	2,968	2,911	2,968	+83	+2.88	48,900	-
[9755]	25/10/17	2,890	2,890	2,869	2,885	-12	-0.41	27,100	-
[9755]	25/10/16	2,890	2,920	2,878	2,897	+8	+0.28	32,600	-
[9755]	25/10/15	2,836	2,895	2,828	2,889	+50	+1.76	40,300	-
[9755]	25/10/14	2,827	2,865	2,804	2,839	-20	-0.70	75,700	-
[9755]	25/10/10	2,859	2,936	2,841	2,859	-28	-0.97	90,900	-
[9755]	25/10/09	2,859	2,932	2,856	2,887	+57	+2.01	121,000	-
[9755]	25/10/08	2,829	2,865	2,823	2,830	+5	+0.18	48,600	-
[9755]	25/10/07	2,839	2,845	2,820	2,825	-24	-0.84	46,000	-
[9755]	25/10/06	2,841	2,849	2,814	2,849	+91	+3.30	56,200	-
[9755]	25/10/03	2,731	2,770	2,731	2,758	+28	+1.03	31,500	-
[9755]	25/10/02	2,810	2,810	2,730	2,730	-80	-2.85	58,500	-
[9755]	25/10/01	2,870	2,870	2,801	2,810	-73	-2.53	62,300	-
[9755]	25/09/30	2,910	2,911	2,875	2,883	-36	-1.23	54,500	-
[9755]	25/09/29	2,942	2,950	2,905	2,919	-22	-0.75	37,400	-
[9755]	25/09/26	2,910	2,947	2,907	2,941	+31	+1.07	35,800	-
[9755]	25/09/25	2,921	2,923	2,902	2,910	-8	-0.27	38,100	-
[9755]	25/09/24	2,932	2,932	2,908	2,918	-13	-0.44	41,100	-
[9755]	25/09/22	2,942	2,951	2,928	2,931	-19	-0.64	27,400	-
[9755]	25/09/19	2,996	2,998	2,925	2,950	-25	-0.84	55,600	-
[9755]	25/09/18	2,996	3,005	2,969	2,975	+25	+0.85	46,000	-
[9755]	25/09/17	2,977	2,977	2,924	2,950	-19	-0.64	40,100	-
[9755]	25/09/16	2,960	2,978	2,937	2,969	+1	+0.03	24,900	-
[9755]	25/09/12	2,953	2,968	2,946	2,968	+6	+0.20	38,300	-
[9755]	25/09/11	2,970	2,983	2,952	2,962	-7	-0.24	25,900	-
[9755]	25/09/10	2,966	2,982	2,963	2,969	-15	-0.50	26,400	-
[9755]	25/09/09	2,985	3,015	2,971	2,984	+22	+0.74	42,900	-
[9755]	25/09/08	2,973	2,985	2,953	2,962	-6	-0.20	35,500	-
[9755]	25/09/05	2,977	2,998	2,956	2,968	+12	+0.41	53,000	-