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
[9757]	26/10/29	1,206	1,206	1,189	1,201	-6	-0.4971	522,600	112,136,757,248
[9757]	26/10/28	1,227	1,233	1,206	1,207	-23	-1.869919	283,600	112,696,975,360
[9757]	26/10/27	1,250	1,251	1,226	1,230	-20	-1.6	335,000	114,844,467,200
[9757]	26/10/26	1,240	1,258	1,235	1,250	-3	-0.239425	630,600	116,711,858,176
[9757]	26/10/23	1,259	1,267	1,248	1,253	+3	+0.24	403,500	116,991,967,232
[9757]	26/10/22	1,236	1,252	1,234	1,250	+25	+2.040816	238,500	116,711,858,176
[9757]	26/10/21	1,228	1,233	1,223	1,225	+1	+0.081699	230,000	114,377,621,504
[9757]	26/10/20	1,220	1,224	1,214	1,224	+6	+0.492611	156,200	114,284,257,280
[9757]	26/10/19	1,221	1,227	1,214	1,218	+5	+0.412201	170,300	113,724,039,168
[9757]	26/10/16	1,206	1,219	1,205	1,213	+12	+0.999167	224,300	113,257,185,280
[9757]	26/10/15	1,197	1,205	1,190	1,201	+3	+0.250417	300,200	112,136,757,248
[9757]	26/10/14	1,198	1,199	1,189	1,198	0	0	181,600	111,856,648,192
[9757]	26/10/13	1,194	1,199	1,186	1,198	+13	+1.097046	265,200	111,856,648,192
[9757]	26/10/09	1,170	1,186	1,167	1,185	+19	+1.629503	217,500	110,642,839,552
[9757]	26/10/08	1,163	1,166	1,151	1,166	+2	+0.171821	230,500	108,868,820,992
[9757]	26/10/07	1,161	1,167	1,159	1,164	0	0	150,200	108,682,084,352
[9757]	26/10/06	1,159	1,164	1,156	1,164	+6	+0.518135	173,900	108,682,084,352
[9757]	26/10/05	1,165	1,165	1,154	1,158	-7	-0.600858	287,100	108,121,866,240
[9757]	26/10/02	1,167	1,167	1,157	1,165	-8	-0.682012	189,600	108,775,456,768
[9757]	26/10/01	1,166	1,176	1,163	1,173	+2	+0.170794	210,000	109,522,411,520
[9757]	26/09/30	1,170	1,173	1,160	1,171	-2	-0.170503	201,500	109,335,666,688
[9757]	26/09/29	1,182	1,182	1,166	1,173	-13	-1.096121	205,200	109,522,411,520
[9757]	26/09/28	1,196	1,196	1,181	1,186	-5	-0.419815	189,500	110,736,211,968
[9757]	26/09/25	1,189	1,192	1,185	1,191	+2	+0.168209	191,600	111,203,057,664
[9757]	26/09/24	1,190	1,197	1,186	1,189	-4	-0.335289	329,300	111,016,321,024
[9757]	26/09/18	1,197	1,197	1,189	1,193	-4	-0.334169	211,000	111,389,802,496
[9757]	26/09/17	1,186	1,197	1,186	1,197	+13	+1.097973	168,400	111,763,275,776
[9757]	26/09/16	1,188	1,192	1,183	1,184	0	0	131,200	110,549,475,328
[9757]	26/09/15	1,184	1,188	1,177	1,184	+4	+0.338983	231,000	110,549,475,328
[9757]	26/09/14	1,170	1,180	1,166	1,180	+24	+2.076125	227,600	110,175,993,856
[9757]	26/09/11	1,146	1,161	1,146	1,156	-2	-0.172712	277,600	107,935,129,600
[9757]	26/09/10	1,163	1,165	1,149	1,158	-5	-0.429923	197,500	108,121,866,240
[9757]	26/09/09	1,161	1,170	1,146	1,163	-9	-0.767918	340,000	108,588,711,936
[9757]	26/09/08	1,165	1,172	1,159	1,172	+7	+0.600858	294,300	109,429,039,104
[9757]	26/09/07	1,170	1,178	1,164	1,165	-14	-1.187447	286,300	108,775,456,768
[9757]	26/09/04	1,177	1,186	1,174	1,179	+2	+0.169924	271,700	110,082,629,632
[9757]	26/09/03	1,169	1,181	1,165	1,177	+8	+0.684346	246,900	109,895,884,800
[9757]	26/09/02	1,172	1,177	1,167	1,169	-9	-0.764007	312,800	109,148,930,048
[9757]	26/09/01	1,182	1,191	1,177	1,178	-11	-0.925147	224,200	109,989,257,216
[9757]	26/08/31	1,184	1,189	1,175	1,189	+7	+0.592217	445,700	111,016,321,024
[9757]	26/08/28	1,170	1,182	1,168	1,182	+11	+0.939368	298,400	110,362,738,688
[9757]	26/08/27	1,172	1,183	1,166	1,171	-1	-0.085324	281,900	109,335,666,688
[9757]	26/08/26	1,173	1,181	1,169	1,172	0	0	253,800	109,429,039,104
[9757]	26/08/25	1,167	1,177	1,166	1,172	+9	+0.773861	227,400	109,429,039,104
[9757]	26/08/24	1,163	1,172	1,158	1,163	+3	+0.258621	271,100	108,588,711,936
[9757]	26/08/21	1,158	1,160	1,151	1,160	+6	+0.519931	284,300	108,308,602,880
[9757]	26/08/20	1,150	1,163	1,146	1,154	+7	+0.610288	359,800	107,748,392,960
[9757]	26/08/19	1,148	1,149	1,139	1,147	+5	+0.437828	405,200	107,094,802,432
[9757]	26/08/18	1,130	1,143	1,126	1,142	+6	+0.528169	322,800	106,627,956,736
[9757]	26/08/17	1,146	1,150	1,133	1,136	-9	-0.786026	338,500	-
[9757]	26/08/14	1,131	1,146	1,130	1,145	+3	+0.262697	197,600	-
[9757]	26/08/13	1,132	1,142	1,130	1,142	+6	+0.528169	323,500	-
[9757]	26/08/12	1,138	1,138	1,127	1,136	+11	+0.977778	343,800	-
[9757]	26/08/10	1,126	1,138	1,114	1,125	+18	+1.626016	440,700	-
[9757]	26/08/07	1,091	1,108	1,089	1,107	+17	+1.559633	460,200	-
[9757]	26/08/06	1,083	1,090	1,079	1,090	+7	+0.646353	372,500	-
[9757]	26/08/05	1,087	1,089	1,081	1,083	-4	-0.367985	464,300	-
[9757]	26/08/04	1,112	1,112	1,083	1,087	-20	-1.806685	458,900	-
[9757]	26/08/03	1,120	1,127	1,099	1,107	+2	+0.180995	573,600	-
[9757]	26/07/31	1,140	1,143	1,105	1,105	-49	-4.246101	768,400	-
[9757]	26/07/30	1,166	1,171	1,143	1,154	-11	-0.944206	377,200	-
[9757]	26/07/29	1,144	1,170	1,133	1,165	+30	+2.643172	707,500	-
[9757]	26/07/28	1,137	1,142	1,127	1,135	+1	+0.088183	423,000	-
[9757]	26/07/27	1,122	1,135	1,122	1,134	+17	+1.521934	491,200	-
[9757]	26/07/24	1,095	1,117	1,093	1,117	+15	+1.361162	811,000	-
[9757]	26/07/23	1,111	1,113	1,100	1,102	-14	-1.25448	411,900	-
[9757]	26/07/22	1,120	1,121	1,106	1,116	-5	-0.44603	452,300	-
[9757]	26/07/21	1,122	1,143	1,121	1,121	-6	-0.532387	334,200	-
[9757]	26/07/17	1,126	1,139	1,121	1,127	+10	+0.895255	342,300	-
[9757]	26/07/16	1,128	1,132	1,117	1,117	-8	-0.711111	359,000	-
[9757]	26/07/15	1,123	1,135	1,123	1,125	+2	+0.178094	261,700	-
[9757]	26/07/14	1,120	1,134	1,117	1,123	+12	+1.080108	300,200	-
[9757]	26/07/13	1,108	1,117	1,105	1,111	+11	+1	288,400	-
[9757]	26/07/10	1,101	1,107	1,097	1,100	-2	-0.181488	266,200	-
[9757]	26/07/09	1,107	1,112	1,102	1,102	-2	-0.181159	256,100	-
[9757]	26/07/08	1,109	1,114	1,104	1,104	-6	-0.540541	226,800	-
[9757]	26/07/07	1,105	1,115	1,101	1,110	+13	+1.18505	372,400	-
[9757]	26/07/06	1,100	1,108	1,095	1,097	+6	+0.549954	418,700	-
[9757]	26/07/03	1,100	1,111	1,090	1,091	+4	+0.367985	479,400	-
[9757]	26/07/02	1,078	1,093	1,070	1,087	+26	+2.450518	602,900	-
[9757]	26/07/01	1,062	1,065	1,056	1,061	-5	-0.469043	280,500	-
[9757]	26/06/30	1,067	1,074	1,061	1,066	+2	+0.18797	460,000	-
[9757]	26/06/29	1,064	1,073	1,058	1,064	-18	-1.663586	1,156,400	-
[9757]	26/06/26	1,090	1,090	1,076	1,082	+7	+0.651163	1,667,500	-
[9757]	26/06/25	1,075	1,082	1,068	1,075	+11	+1.033835	936,400	-
[9757]	26/06/24	1,061	1,075	1,060	1,064	+2	+0.188324	505,900	-
[9757]	26/06/23	1,062	1,068	1,057	1,062	0	0	537,700	-
[9757]	26/06/22	1,055	1,068	1,051	1,062	+5	+0.473037	622,400	-
[9757]	26/06/19	1,066	1,074	1,057	1,057	-11	-1.029963	745,400	-
[9757]	26/06/18	1,069	1,079	1,065	1,068	0	0	454,900	-
[9757]	26/06/17	1,076	1,080	1,068	1,068	-3	-0.280112	272,200	-
[9757]	26/06/16	1,075	1,080	1,065	1,071	-6	-0.557103	438,300	-
[9757]	26/06/15	1,081	1,090	1,077	1,077	-3	-0.277778	510,300	-
[9757]	26/06/12	1,083	1,084	1,072	1,080	-6	-0.552486	371,700	-
[9757]	26/06/11	1,079	1,088	1,068	1,086	+12	+1.117318	365,900	-
[9757]	26/06/10	1,075	1,083	1,069	1,074	+8	+0.750469	363,200	-
[9757]	26/06/09	1,077	1,078	1,063	1,066	-1	-0.093721	443,300	-
[9757]	26/06/08	1,057	1,077	1,056	1,067	+11	+1.041667	425,100	-
[9757]	26/06/05	1,050	1,066	1,047	1,056	+15	+1.440922	287,000	-
[9757]	26/06/04	1,049	1,053	1,041	1,041	-15	-1.420455	336,200	-
[9757]	26/06/03	1,055	1,061	1,044	1,056	-2	-0.189036	374,000	-
[9757]	26/06/02	1,072	1,072	1,058	1,058	-12	-1.121495	362,600	-
[9757]	26/06/01	1,075	1,075	1,061	1,070	-5	-0.465116	309,800	-
[9757]	26/05/29	1,076	1,087	1,073	1,075	+2	+0.186393	303,300	-
[9757]	26/05/28	1,072	1,076	1,066	1,073	+5	+0.468165	279,600	-
[9757]	26/05/27	1,070	1,072	1,059	1,068	-4	-0.373134	295,300	-
[9757]	26/05/26	1,074	1,075	1,066	1,072	-2	-0.18622	244,600	-
[9757]	26/05/25	1,085	1,085	1,065	1,074	-10	-0.922509	282,900	-
[9757]	26/05/22	1,081	1,087	1,078	1,084	+4	+0.37037	192,600	-
[9757]	26/05/21	1,075	1,085	1,068	1,080	+10	+0.934579	244,100	-
[9757]	26/05/20	1,094	1,096	1,064	1,070	-26	-2.372263	444,700	-
[9757]	26/05/19	1,090	1,106	1,085	1,096	+14	+1.2939	453,800	-
[9757]	26/05/18	1,087	1,089	1,078	1,082	-2	-0.184502	376,000	-
[9757]	26/05/15	1,051	1,088	1,050	1,084	+30	+2.8463	587,000	-
[9757]	26/05/14	1,131	1,131	1,041	1,054	-47	-4.268847	1,433,500	-
[9757]	26/05/13	1,108	1,114	1,101	1,101	-7	-0.631769	407,400	-
[9757]	26/05/12	1,117	1,120	1,108	1,108	-9	-0.80573	320,700	-
[9757]	26/05/11	1,113	1,123	1,108	1,117	+3	+0.2693	396,500	-
[9757]	26/05/08	1,118	1,123	1,112	1,114	+3	+0.270027	397,200	-
[9757]	26/05/07	1,119	1,120	1,106	1,111	-4	-0.358744	455,400	-
[9757]	26/05/01	1,119	1,119	1,107	1,115	-5	-0.446429	419,100	-
[9757]	26/04/30	1,117	1,127	1,112	1,120	-8	-0.70922	276,200	-
[9757]	26/04/28	1,124	1,128	1,118	1,128	+11	+0.984781	253,700	-
[9757]	26/04/27	1,112	1,123	1,106	1,117	+6	+0.540054	403,800	-
[9757]	26/04/24	1,117	1,123	1,108	1,111	-6	-0.537153	325,500	-
[9757]	26/04/23	1,128	1,128	1,113	1,117	-15	-1.325088	433,200	-
[9757]	26/04/22	1,137	1,141	1,130	1,132	-4	-0.352113	189,200	-
[9757]	26/04/21	1,158	1,161	1,135	1,136	-21	-1.815039	297,500	-
[9757]	26/04/20	1,169	1,169	1,154	1,157	-6	-0.515907	277,300	-
[9757]	26/04/17	1,164	1,169	1,158	1,163	0	0	366,700	-
[9757]	26/04/16	1,169	1,176	1,160	1,163	+1	+0.086059	315,400	-
[9757]	26/04/15	1,163	1,171	1,158	1,162	+8	+0.693241	243,400	-
[9757]	26/04/14	1,166	1,173	1,153	1,154	-6	-0.517241	243,800	-
[9757]	26/04/13	1,151	1,163	1,150	1,160	+4	+0.346021	343,700	-
[9757]	26/04/10	1,165	1,173	1,156	1,156	-9	-0.772532	304,500	-
[9757]	26/04/09	1,182	1,190	1,165	1,165	-21	-1.770658	337,700	-
[9757]	26/04/08	1,190	1,190	1,181	1,186	+8	+0.679117	281,500	-
[9757]	26/04/07	1,178	1,184	1,172	1,178	+5	+0.426257	288,000	-
[9757]	26/04/06	1,165	1,178	1,164	1,173	+9	+0.773196	304,700	-
[9757]	26/04/03	1,151	1,164	1,151	1,164	+20	+1.748252	238,900	-
[9757]	26/04/02	1,160	1,165	1,140	1,144	-16	-1.37931	431,600	-
[9757]	26/04/01	1,155	1,160	1,146	1,160	+19	+1.665206	373,200	-
[9757]	26/03/31	1,141	1,152	1,137	1,141	+7	+0.617284	343,000	-
[9757]	26/03/30	1,120	1,134	1,113	1,134	-9	-0.787402	425,800	-
[9757]	26/03/27	1,138	1,146	1,134	1,143	+4	+0.351185	402,500	-
[9757]	26/03/26	1,152	1,153	1,130	1,139	-13	-1.128472	182,900	-
[9757]	26/03/25	1,138	1,155	1,137	1,152	+16	+1.408451	380,600	-
[9757]	26/03/24	1,120	1,137	1,119	1,136	+33	+2.99184	724,700	-
[9757]	26/03/23	1,101	1,107	1,089	1,103	-7	-0.630631	527,100	-
[9757]	26/03/19	1,115	1,126	1,109	1,110	-17	-1.508429	777,400	-
[9757]	26/03/18	1,112	1,128	1,106	1,127	+15	+1.348921	621,000	-
[9757]	26/03/17	1,117	1,124	1,112	1,112	0	0	177,900	-
[9757]	26/03/16	1,112	1,124	1,110	1,112	+5	+0.451671	335,200	-
[9757]	26/03/13	1,106	1,124	1,103	1,107	-19	-1.687389	374,600	-
[9757]	26/03/12	1,126	1,127	1,118	1,126	-14	-1.22807	357,300	-
[9757]	26/03/11	1,148	1,148	1,137	1,140	0	0	174,800	-
[9757]	26/03/10	1,140	1,140	1,127	1,140	+5	+0.440529	298,800	-
[9757]	26/03/09	1,120	1,135	1,115	1,135	-9	-0.786713	551,700	-
[9757]	26/03/06	1,135	1,144	1,121	1,144	+9	+0.792952	340,100	-
[9757]	26/03/05	1,136	1,141	1,124	1,135	+22	+1.97664	425,300	-
[9757]	26/03/04	1,112	1,116	1,097	1,113	-11	-0.978648	633,900	-
[9757]	26/03/03	1,135	1,135	1,116	1,124	-16	-1.403509	532,300	-
[9757]	26/03/02	1,140	1,149	1,118	1,140	-16	-1.384083	582,900	-
[9757]	26/02/27	1,151	1,157	1,145	1,156	+14	+1.225919	450,700	-
[9757]	26/02/26	1,130	1,143	1,127	1,142	+21	+1.873327	302,700	-
[9757]	26/02/25	1,126	1,128	1,120	1,121	-5	-0.44405	441,600	-
[9757]	26/02/24	1,135	1,139	1,126	1,126	-8	-0.705467	369,900	-
[9757]	26/02/20	1,133	1,134	1,123	1,134	+1	+0.088261	374,800	-
[9757]	26/02/19	1,142	1,142	1,124	1,133	0	0	310,100	-
[9757]	26/02/18	1,131	1,137	1,128	1,133	+6	+0.532387	266,900	-
[9757]	26/02/17	1,121	1,143	1,120	1,127	+8	+0.714924	743,600	-
[9757]	26/02/16	1,146	1,146	1,115	1,119	+23	+2.09854	863,700	-
[9757]	26/02/13	1,119	1,123	1,096	1,096	-19	-1.704036	709,000	-
[9757]	26/02/12	1,126	1,132	1,115	1,115	-6	-0.535236	631,900	-
[9757]	26/02/10	1,120	1,137	1,110	1,121	-8	-0.708592	674,700	-
[9757]	26/02/09	1,149	1,154	1,127	1,129	+10	+0.893655	742,500	-
[9757]	26/02/06	1,140	1,144	1,109	1,119	-19	-1.669596	581,800	-
[9757]	26/02/05	1,127	1,139	1,121	1,138	+11	+0.976043	392,500	-
[9757]	26/02/04	1,125	1,133	1,116	1,127	-13	-1.140351	379,800	-
[9757]	26/02/03	1,129	1,142	1,125	1,140	+11	+0.974314	264,800	-
[9757]	26/02/02	1,128	1,132	1,120	1,129	+9	+0.803571	265,700	-
[9757]	26/01/30	1,120	1,125	1,116	1,120	+6	+0.5386	189,300	-
[9757]	26/01/29	1,110	1,118	1,099	1,114	-1	-0.089686	282,100	-
[9757]	26/01/28	1,126	1,126	1,114	1,115	-24	-2.107112	276,500	-
[9757]	26/01/27	1,136	1,139	1,129	1,139	0	0	212,600	-
[9757]	26/01/26	1,151	1,151	1,137	1,139	-19	-1.64076	306,000	-
[9757]	26/01/23	1,164	1,168	1,158	1,158	0	0	143,400	-
[9757]	26/01/22	1,156	1,165	1,153	1,158	+2	+0.17301	152,300	-
[9757]	26/01/21	1,162	1,166	1,152	1,156	-13	-1.112062	252,200	-
[9757]	26/01/20	1,178	1,180	1,169	1,169	-14	-1.183432	226,600	-
[9757]	26/01/19	1,193	1,196	1,181	1,183	-7	-0.588235	208,900	-
[9757]	26/01/16	1,184	1,193	1,181	1,190	+8	+0.676819	195,900	-
[9757]	26/01/15	1,174	1,189	1,174	1,182	+9	+0.767263	182,800	-
[9757]	26/01/14	1,170	1,185	1,168	1,173	+3	+0.25641	216,800	-
[9757]	26/01/13	1,178	1,182	1,164	1,170	+13	+1.123596	372,800	-
[9757]	26/01/09	1,155	1,172	1,155	1,157	+2	+0.17316	269,100	-
[9757]	26/01/08	1,152	1,163	1,152	1,155	-2	-0.172861	228,400	-
[9757]	26/01/07	1,150	1,164	1,142	1,157	-4	-0.344531	224,100	-
[9757]	26/01/06	1,146	1,166	1,146	1,161	+17	+1.486014	329,500	-
[9757]	26/01/05	1,146	1,149	1,122	1,144	-2	-0.17452	498,300	-
[9757]	25/12/30	1,162	1,166	1,146	1,146	-25	-2.134927	343,600	-
[9757]	25/12/29	1,149	1,171	1,138	1,171	-3	-0.255537	623,900	-
[9757]	25/12/26	1,168	1,179	1,168	1,174	+6	+0.513699	1,096,400	-
[9757]	25/12/25	1,161	1,174	1,159	1,168	+9	+0.776531	817,200	-
[9757]	25/12/24	1,167	1,171	1,157	1,159	-3	-0.258176	382,800	-
[9757]	25/12/23	1,156	1,167	1,153	1,162	+10	+0.868056	342,000	-
[9757]	25/12/22	1,175	1,177	1,150	1,152	-21	-1.790281	447,400	-
[9757]	25/12/19	1,145	1,173	1,145	1,173	+25	+2.1777	386,800	-
[9757]	25/12/18	1,151	1,159	1,145	1,148	+5	+0.437445	443,600	-
[9757]	25/12/17	1,153	1,153	1,141	1,143	-10	-0.867303	237,200	-
[9757]	25/12/16	1,154	1,161	1,145	1,153	-1	-0.086655	209,800	-
[9757]	25/12/15	1,152	1,156	1,146	1,154	+9	+0.786026	233,000	-
[9757]	25/12/12	1,136	1,147	1,134	1,145	+19	+1.687389	260,400	-
[9757]	25/12/11	1,141	1,142	1,126	1,126	-15	-1.314636	443,600	-
[9757]	25/12/10	1,145	1,146	1,136	1,141	+1	+0.087719	316,800	-
[9757]	25/12/09	1,145	1,147	1,140	1,140	-2	-0.175131	246,000	-
[9757]	25/12/08	1,136	1,145	1,135	1,142	+16	+1.420959	312,200	-
[9757]	25/12/05	1,149	1,152	1,125	1,126	-35	-3.014643	501,600	-
[9757]	25/12/04	1,144	1,164	1,142	1,161	+26	+2.290749	264,600	-
[9757]	25/12/03	1,160	1,162	1,130	1,135	-27	-2.32358	568,000	-
[9757]	25/12/02	1,171	1,173	1,162	1,162	-10	-0.853242	189,000	-
[9757]	25/12/01	1,186	1,188	1,165	1,172	-14	-1.180438	344,400	-
[9757]	25/11/28	1,175	1,186	1,175	1,186	+9	+0.764656	321,000	-
[9757]	25/11/27	1,168	1,177	1,167	1,177	+10	+0.856898	266,800	-
[9757]	25/11/26	1,170	1,174	1,162	1,167	-2	-0.171086	284,000	-
[9757]	25/11/25	1,200	1,200	1,166	1,169	-31	-2.583333	254,800	-
[9757]	25/11/21	1,175	1,200	1,175	1,200	+30	+2.564103	185,400	-
[9757]	25/11/20	1,183	1,187	1,170	1,170	-12	-1.015228	176,400	-
[9757]	25/11/19	1,190	1,192	1,180	1,182	-8	-0.672269	183,400	-
[9757]	25/11/18	1,198	1,202	1,182	1,190	-8	-0.66778	228,400	-
[9757]	25/11/17	1,211	1,215	1,195	1,198	-17	-1.399177	252,800	-
[9757]	25/11/14	1,211	1,223	1,209	1,215	0	0	184,400	-
[9757]	25/11/13	1,218	1,228	1,210	1,215	+6	+0.496278	180,000	-
[9757]	25/11/12	1,187	1,220	1,187	1,209	+22	+1.853412	334,000	-
[9757]	25/11/11	1,214	1,215	1,184	1,187	-63	-5.04	537,800	-
[9757]	25/11/10	1,266	1,266	1,247	1,250	+1	+0.080064	208,800	-
[9757]	25/11/07	1,251	1,257	1,233	1,249	-2	-0.159872	165,400	-
[9757]	25/11/06	1,248	1,256	1,241	1,251	+3	+0.240385	350,400	-
[9757]	25/11/05	1,227	1,248	1,227	1,248	+22	+1.794454	244,200	-
[9757]	25/11/04	1,212	1,235	1,209	1,226	+12	+0.988468	159,000	-
[9757]	25/10/31	1,204	1,214	1,202	1,214	+12	+0.998336	156,800	-
[9757]	25/10/30	1,198	1,211	1,196	1,202	+4	+0.33389	210,400	-
[9757]	25/10/29	1,211	1,218	1,193	1,198	-25	-2.044154	222,800	-
[9757]	25/10/28	1,246	1,246	1,220	1,223	-28	-2.238209	142,400	-
[9757]	25/10/27	1,248	1,259	1,246	1,251	+11	+0.887097	102,800	-
[9757]	25/10/24	1,260	1,263	1,240	1,240	-20	-1.587302	140,400	-
[9757]	25/10/23	1,237	1,272	1,236	1,260	+17	+1.367659	224,600	-
[9757]	25/10/22	1,245	1,255	1,241	1,243	+5	+0.403877	183,200	-
[9757]	25/10/21	1,238	1,244	1,234	1,238	0	0	90,400	-
[9757]	25/10/20	1,247	1,247	1,237	1,238	+6	+0.487013	67,200	-
[9757]	25/10/17	1,234	1,243	1,227	1,232	-2	-0.162075	118,000	-
[9757]	25/10/16	1,268	1,280	1,234	1,234	-32	-2.527646	156,600	-
[9757]	25/10/15	1,233	1,268	1,233	1,266	+41	+3.346939	246,400	-
[9757]	25/10/14	1,235	1,242	1,224	1,225	-33	-2.623211	216,800	-
[9757]	25/10/10	1,256	1,263	1,246	1,258	-9	-0.710339	154,200	-
[9757]	25/10/09	1,266	1,273	1,261	1,267	+1	+0.078989	122,200	-
[9757]	25/10/08	1,288	1,301	1,266	1,266	-27	-2.088167	194,000	-
[9757]	25/10/07	1,283	1,297	1,283	1,293	+11	+0.858034	148,800	-
[9757]	25/10/06	1,277	1,285	1,266	1,282	+26	+2.070064	177,400	-
[9757]	25/10/03	1,244	1,262	1,244	1,256	+12	+0.96463	131,200	-
[9757]	25/10/02	1,256	1,272	1,239	1,244	-16	-1.269841	122,800	-
[9757]	25/10/01	1,290	1,290	1,257	1,260	-32	-2.47678	192,000	-
[9757]	25/09/30	1,297	1,299	1,287	1,292	0	0	151,000	-
[9757]	25/09/29	1,315	1,325	1,292	1,292	-15	-1.147666	161,800	-
[9757]	25/09/26	1,290	1,313	1,290	1,307	+19	+1.475155	323,800	-
[9757]	25/09/25	1,283	1,293	1,283	1,288	+5	+0.389712	163,000	-
[9757]	25/09/24	1,291	1,293	1,274	1,283	-8	-0.619675	260,000	-
[9757]	25/09/22	1,276	1,297	1,276	1,291	+16	+1.254902	204,400	-
[9757]	25/09/19	1,278	1,291	1,266	1,275	-1	-0.07837	278,400	-
[9757]	25/09/18	1,277	1,283	1,270	1,276	-5	-0.39032	162,600	-
[9757]	25/09/17	1,304	1,304	1,276	1,281	-23	-1.763804	184,600	-
[9757]	25/09/16	1,299	1,313	1,299	1,304	+7	+0.539707	186,200	-
[9757]	25/09/12	1,309	1,315	1,291	1,297	+6	+0.464756	245,200	-
[9757]	25/09/11	1,279	1,294	1,276	1,291	+12	+0.938233	183,200	-
[9757]	25/09/10	1,292	1,293	1,279	1,279	-12	-0.929512	99,400	-
[9757]	25/09/09	1,291	1,301	1,288	1,291	+4	+0.3108	214,000	-
[9757]	25/09/08	1,285	1,291	1,283	1,287	+7	+0.546875	130,600	-
[9757]	25/09/05	1,267	1,286	1,267	1,280	+13	+1.026046	216,200	-