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
[9761]	26/10/29	2,316	2,317	2,300	2,300	-16.0	-0.69	3,300	7,966,615,552
[9761]	26/10/28	2,327	2,340	2,316	2,316	-4.0	-0.17	700	8,022,035,968
[9761]	26/10/27	2,326	2,326	2,312	2,320	-5.0	-0.22	400	8,035,890,688
[9761]	26/10/26	2,317	2,325	2,310	2,325	-3.0	-0.13	1,100	8,053,209,600
[9761]	26/10/23	2,305	2,328	2,280	2,328	+1.0	+0.04	2,700	8,063,600,640
[9761]	26/10/22	2,342	2,357	2,307	2,327	-15.0	-0.64	1,500	8,060,136,960
[9761]	26/10/21	2,344	2,344	2,304	2,342	-3.0	-0.13	1,900	8,112,093,184
[9761]	26/10/20	2,310	2,345	2,310	2,345	+37.0	+1.60	1,300	8,122,484,224
[9761]	26/10/19	2,301	2,339	2,300	2,308	-1.0	-0.04	4,800	7,994,326,016
[9761]	26/10/16	2,305	2,340	2,305	2,309	+8.0	+0.35	1,700	7,997,789,696
[9761]	26/10/15	2,301	2,400	2,301	2,301	-25.0	-1.07	4,500	7,970,079,744
[9761]	26/10/14	2,335	2,345	2,255	2,326	-31.0	-1.32	5,500	8,056,673,280
[9761]	26/10/13	2,353	2,364	2,321	2,357	+4.0	+0.17	2,400	8,164,049,408
[9761]	26/10/09	2,310	2,353	2,301	2,353	+44.0	+1.91	1,800	8,150,194,176
[9761]	26/10/08	2,336	2,336	2,300	2,309	-26.0	-1.11	1,800	7,997,789,696
[9761]	26/10/07	2,328	2,361	2,320	2,335	-20.0	-0.85	1,600	8,087,846,912
[9761]	26/10/06	2,356	2,357	2,355	2,355	-1.0	-0.04	800	8,157,122,048
[9761]	26/10/05	2,418	2,418	2,356	2,356	-12.0	-0.51	2,800	8,160,585,728
[9761]	26/10/02	2,411	2,411	2,360	2,368	-39.0	-1.62	2,600	8,202,150,400
[9761]	26/10/01	2,380	2,410	2,380	2,407	+27.0	+1.13	1,100	8,337,236,480
[9761]	26/09/30	2,429	2,429	2,370	2,380	+1.0	+0.04	4,000	8,243,715,584
[9761]	26/09/29	2,377	2,397	2,373	2,379	-86.0	-3.49	3,800	8,240,251,904
[9761]	26/09/28	2,490	2,490	2,461	2,465	-26.0	-1.04	1,800	8,538,134,016
[9761]	26/09/25	2,485	2,497	2,460	2,491	+1.0	+0.04	8,300	8,628,191,232
[9761]	26/09/24	2,480	2,498	2,470	2,490	+11.0	+0.44	2,700	8,624,727,040
[9761]	26/09/18	2,451	2,500	2,433	2,479	+28.0	+1.14	12,600	8,586,626,560
[9761]	26/09/17	2,451	2,451	2,445	2,451	-4.0	-0.16	2,700	8,489,641,472
[9761]	26/09/16	2,464	2,464	2,439	2,455	-9.0	-0.37	2,300	8,503,496,192
[9761]	26/09/15	2,431	2,464	2,430	2,464	+11.0	+0.45	2,600	8,534,670,336
[9761]	26/09/14	2,425	2,455	2,412	2,453	+16.0	+0.66	3,800	8,496,568,832
[9761]	26/09/11	2,424	2,442	2,400	2,437	+13.0	+0.54	6,500	8,441,148,928
[9761]	26/09/10	2,450	2,450	2,424	2,424	-26.0	-1.06	3,500	8,396,120,064
[9761]	26/09/09	2,455	2,455	2,428	2,450	-5.0	-0.20	13,100	8,486,177,792
[9761]	26/09/08	2,452	2,455	2,431	2,455	+5.0	+0.20	5,200	8,503,496,192
[9761]	26/09/07	2,433	2,450	2,433	2,450	+14.0	+0.57	2,600	8,486,177,792
[9761]	26/09/04	2,454	2,454	2,428	2,436	-3.0	-0.12	800	8,437,685,248
[9761]	26/09/03	2,429	2,455	2,406	2,439	+8.0	+0.33	3,100	8,448,076,288
[9761]	26/09/02	2,441	2,458	2,422	2,431	-17.0	-0.69	5,600	8,420,366,336
[9761]	26/09/01	2,450	2,470	2,445	2,448	-1.0	-0.04	2,200	8,479,250,432
[9761]	26/08/31	2,442	2,460	2,430	2,449	-5.0	-0.20	2,900	8,482,714,112
[9761]	26/08/28	2,448	2,454	2,427	2,454	+24.0	+0.99	2,000	8,500,032,512
[9761]	26/08/27	2,429	2,451	2,428	2,430	+2.0	+0.08	2,900	8,416,902,656
[9761]	26/08/26	2,435	2,455	2,419	2,428	-8.0	-0.33	2,600	8,409,975,296
[9761]	26/08/25	2,427	2,436	2,405	2,436	+9.0	+0.37	3,600	8,437,685,248
[9761]	26/08/24	2,455	2,455	2,427	2,427	+2.0	+0.08	1,400	8,406,511,616
[9761]	26/08/21	2,401	2,465	2,401	2,425	-21.0	-0.86	4,200	8,399,584,256
[9761]	26/08/20	2,400	2,446	2,400	2,446	+51.0	+2.13	3,200	8,472,322,560
[9761]	26/08/19	2,426	2,426	2,384	2,395	-31.0	-1.28	4,700	8,295,671,808
[9761]	26/08/18	2,455	2,470	2,421	2,426	-42.0	-1.70	4,400	8,403,047,936
[9761]	26/08/17	2,452	2,480	2,404	2,468	+18	+0.73	9,400	-
[9761]	26/08/14	2,399	2,450	2,399	2,450	+50	+2.08	12,100	-
[9761]	26/08/13	2,381	2,405	2,381	2,400	+20	+0.84	4,800	-
[9761]	26/08/12	2,372	2,385	2,350	2,380	-30	-1.24	13,100	-
[9761]	26/08/10	2,395	2,429	2,376	2,410	+21	+0.88	14,900	-
[9761]	26/08/07	2,372	2,408	2,369	2,389	+21	+0.89	4,800	-
[9761]	26/08/06	2,379	2,400	2,368	2,368	-10	-0.42	5,800	-
[9761]	26/08/05	2,359	2,380	2,359	2,378	+1	+0.04	2,100	-
[9761]	26/08/04	2,351	2,385	2,350	2,377	+26	+1.11	5,300	-
[9761]	26/08/03	2,391	2,391	2,340	2,351	-40	-1.67	5,900	-
[9761]	26/07/31	2,371	2,391	2,365	2,391	+11	+0.46	2,200	-
[9761]	26/07/30	2,391	2,391	2,375	2,380	-10	-0.42	2,500	-
[9761]	26/07/29	2,399	2,429	2,365	2,390	+20	+0.84	11,000	-
[9761]	26/07/28	2,342	2,370	2,341	2,370	+22	+0.94	1,400	-
[9761]	26/07/27	2,344	2,387	2,342	2,348	+5	+0.21	1,800	-
[9761]	26/07/24	2,373	2,390	2,343	2,343	-6	-0.26	2,900	-
[9761]	26/07/23	2,373	2,373	2,344	2,349	-4	-0.17	1,200	-
[9761]	26/07/22	2,345	2,375	2,342	2,353	+8	+0.34	1,700	-
[9761]	26/07/21	2,344	2,364	2,340	2,345	+49	+2.13	2,900	-
[9761]	26/07/17	2,334	2,375	2,281	2,296	-51	-2.17	8,400	-
[9761]	26/07/16	2,328	2,375	2,326	2,347	+8	+0.34	1,200	-
[9761]	26/07/15	2,329	2,370	2,329	2,339	-1	-0.04	2,500	-
[9761]	26/07/14	2,330	2,390	2,324	2,340	+10	+0.43	4,600	-
[9761]	26/07/13	2,391	2,391	2,330	2,330	-45	-1.89	6,300	-
[9761]	26/07/10	2,360	2,375	2,339	2,375	+23	+0.98	2,700	-
[9761]	26/07/09	2,341	2,359	2,340	2,352	+12	+0.51	2,800	-
[9761]	26/07/08	2,358	2,365	2,340	2,340	-8	-0.34	3,500	-
[9761]	26/07/07	2,350	2,369	2,348	2,348	-2	-0.09	3,300	-
[9761]	26/07/06	2,332	2,364	2,324	2,350	+38	+1.64	6,100	-
[9761]	26/07/03	2,300	2,312	2,288	2,312	+12	+0.52	5,500	-
[9761]	26/07/02	2,298	2,300	2,270	2,300	+33	+1.46	2,700	-
[9761]	26/07/01	2,260	2,290	2,260	2,267	+7	+0.31	5,000	-
[9761]	26/06/30	2,248	2,260	2,230	2,260	+24	+1.07	4,000	-
[9761]	26/06/29	2,236	2,250	2,210	2,236	+24	+1.08	3,900	-
[9761]	26/06/26	2,211	2,233	2,211	2,212	-5	-0.23	1,900	-
[9761]	26/06/25	2,235	2,249	2,211	2,217	+5	+0.23	4,600	-
[9761]	26/06/24	2,226	2,229	2,212	2,212	-20	-0.90	1,300	-
[9761]	26/06/23	2,217	2,247	2,216	2,232	+15	+0.68	6,200	-
[9761]	26/06/22	2,228	2,240	2,217	2,217	+2	+0.09	3,500	-
[9761]	26/06/19	2,236	2,236	2,209	2,215	-1	-0.05	2,600	-
[9761]	26/06/18	2,221	2,233	2,200	2,216	+1	+0.05	5,100	-
[9761]	26/06/17	2,209	2,218	2,198	2,215	-3	-0.14	1,500	-
[9761]	26/06/16	2,215	2,220	2,188	2,218	+8	+0.36	4,200	-
[9761]	26/06/15	2,220	2,228	2,195	2,210	+32	+1.47	4,300	-
[9761]	26/06/12	2,215	2,215	2,175	2,178	-41	-1.85	5,600	-
[9761]	26/06/11	2,177	2,220	2,137	2,219	+42	+1.93	6,100	-
[9761]	26/06/10	2,174	2,177	2,169	2,177	+7	+0.32	2,200	-
[9761]	26/06/09	2,170	2,193	2,170	2,170	+5	+0.23	3,200	-
[9761]	26/06/08	2,214	2,218	2,151	2,165	-15	-0.69	5,200	-
[9761]	26/06/05	2,167	2,205	2,160	2,180	+33	+1.54	5,500	-
[9761]	26/06/04	2,131	2,150	2,109	2,147	+4	+0.19	6,900	-
[9761]	26/06/03	2,150	2,161	2,143	2,143	-4	-0.19	5,000	-
[9761]	26/06/02	2,180	2,180	2,147	2,147	-19	-0.88	13,500	-
[9761]	26/06/01	2,198	2,199	2,165	2,166	-32	-1.46	12,900	-
[9761]	26/05/29	2,191	2,238	2,191	2,198	+5	+0.23	6,000	-
[9761]	26/05/28	2,205	2,209	2,193	2,193	-20	-0.90	5,600	-
[9761]	26/05/27	2,208	2,239	2,206	2,213	0	0.00	2,800	-
[9761]	26/05/26	2,205	2,213	2,205	2,213	+13	+0.59	5,000	-
[9761]	26/05/25	2,202	2,211	2,186	2,200	-9	-0.41	3,700	-
[9761]	26/05/22	2,208	2,220	2,198	2,209	+8.0	+0.36	4,300	-
[9761]	26/05/21	2,201	2,219	2,186	2,201	-6.0	-0.27	10,500	-
[9761]	26/05/20	2,225	2,225	2,184	2,207	-16.0	-0.72	18,000	-
[9761]	26/05/19	2,239	2,239	2,209	2,223	-7.0	-0.31	7,400	-
[9761]	26/05/18	2,236	2,260	2,200	2,230	-43.0	-1.89	20,500	-
[9761]	26/05/15	2,306	2,329	2,235	2,273	-45.0	-1.94	25,600	-
[9761]	26/05/14	2,333	2,358	2,318	2,318	-21.0	-0.90	6,700	-
[9761]	26/05/13	2,323	2,341	2,323	2,339	+7.0	+0.30	2,500	-
[9761]	26/05/12	2,343	2,356	2,321	2,332	-13.0	-0.55	4,800	-
[9761]	26/05/11	2,345	2,359	2,345	2,345	+20.0	+0.86	3,000	-
[9761]	26/05/08	2,334	2,334	2,318	2,325	-9.0	-0.39	5,600	-
[9761]	26/05/07	2,333	2,335	2,312	2,334	+17.0	+0.73	4,500	-
[9761]	26/05/01	2,329	2,333	2,316	2,317	-18.0	-0.77	6,300	-
[9761]	26/04/30	2,326	2,335	2,320	2,335	-8.0	-0.34	5,700	-
[9761]	26/04/28	2,325	2,343	2,309	2,343	+18.0	+0.77	7,100	-
[9761]	26/04/27	2,367	2,367	2,325	2,325	-17	-0.73	8,500	-
[9761]	26/04/24	2,359	2,388	2,342	2,342	-24	-1.01	9,400	-
[9761]	26/04/23	2,424	2,424	2,349	2,366	-24	-1.00	4,900	-
[9761]	26/04/22	2,380	2,405	2,357	2,390	+10	+0.42	10,800	-
[9761]	26/04/21	2,349	2,386	2,349	2,380	+31	+1.32	5,100	-
[9761]	26/04/20	2,391	2,391	2,341	2,349	-6	-0.25	17,500	-
[9761]	26/04/17	2,365	2,371	2,351	2,355	-10	-0.42	4,500	-
[9761]	26/04/16	2,388	2,391	2,364	2,365	+2	+0.08	4,100	-
[9761]	26/04/15	2,398	2,414	2,363	2,363	+4	+0.17	7,400	-
[9761]	26/04/14	2,371	2,380	2,350	2,359	-11	-0.46	9,000	-
[9761]	26/04/13	2,403	2,419	2,362	2,370	-31	-1.29	10,600	-
[9761]	26/04/10	2,425	2,459	2,401	2,401	-24	-0.99	5,200	-
[9761]	26/04/09	2,446	2,450	2,421	2,425	-21	-0.86	4,100	-
[9761]	26/04/08	2,436	2,449	2,423	2,446	+38	+1.58	6,900	-
[9761]	26/04/07	2,415	2,440	2,405	2,408	-16	-0.66	3,000	-
[9761]	26/04/06	2,420	2,424	2,401	2,424	+1	+0.04	4,700	-
[9761]	26/04/03	2,407	2,423	2,407	2,423	+2	+0.08	2,000	-
[9761]	26/04/02	2,460	2,473	2,405	2,421	-30	-1.22	6,800	-
[9761]	26/04/01	2,461	2,470	2,425	2,451	+45	+1.87	7,000	-
[9761]	26/03/31	2,402	2,450	2,401	2,406	-26	-1.07	6,200	-
[9761]	26/03/30	2,398	2,437	2,300	2,432	-104	-4.10	25,300	-
[9761]	26/03/27	2,567	2,590	2,515	2,536	-30	-1.17	21,000	-
[9761]	26/03/26	2,595	2,595	2,564	2,566	-29	-1.12	7,100	-
[9761]	26/03/25	2,590	2,627	2,580	2,595	+6	+0.23	4,700	-
[9761]	26/03/24	2,603	2,603	2,552	2,589	+36	+1.41	6,400	-
[9761]	26/03/23	2,600	2,600	2,515	2,553	-85	-3.22	15,100	-
[9761]	26/03/19	2,622	2,656	2,613	2,638	-34	-1.27	8,700	-
[9761]	26/03/18	2,614	2,678	2,614	2,672	+71	+2.73	6,400	-
[9761]	26/03/17	2,648	2,648	2,601	2,601	-17	-0.65	3,900	-
[9761]	26/03/16	2,601	2,640	2,601	2,618	-25	-0.95	4,900	-
[9761]	26/03/13	2,600	2,670	2,585	2,643	+8	+0.30	13,700	-
[9761]	26/03/12	2,654	2,659	2,624	2,635	-43	-1.61	8,900	-
[9761]	26/03/11	2,676	2,700	2,659	2,678	+23	+0.87	11,100	-
[9761]	26/03/10	2,644	2,655	2,603	2,655	+61	+2.35	10,800	-
[9761]	26/03/09	2,620	2,620	2,548	2,594	-70	-2.63	16,800	-
[9761]	26/03/06	2,641	2,673	2,624	2,664	-9	-0.34	7,300	-
[9761]	26/03/05	2,631	2,686	2,629	2,673	+92	+3.56	9,300	-
[9761]	26/03/04	2,618	2,630	2,553	2,581	-87	-3.26	23,200	-
[9761]	26/03/03	2,698	2,700	2,646	2,668	-32	-1.19	13,700	-
[9761]	26/03/02	2,691	2,720	2,651	2,700	-39	-1.42	9,300	-
[9761]	26/02/27	2,686	2,739	2,671	2,739	+53	+1.97	10,000	-
[9761]	26/02/26	2,669	2,686	2,643	2,686	+37	+1.40	7,500	-
[9761]	26/02/25	2,624	2,649	2,605	2,649	+44	+1.69	6,600	-
[9761]	26/02/24	2,633	2,633	2,600	2,605	-28	-1.06	16,800	-
[9761]	26/02/20	2,636	2,636	2,612	2,633	-10	-0.38	3,500	-
[9761]	26/02/19	2,637	2,653	2,629	2,643	+11	+0.42	6,700	-
[9761]	26/02/18	2,625	2,635	2,620	2,632	+7	+0.27	9,000	-
[9761]	26/02/17	2,643	2,655	2,625	2,625	-7	-0.27	5,200	-
[9761]	26/02/16	2,658	2,658	2,602	2,632	-12	-0.45	9,800	-
[9761]	26/02/13	2,638	2,700	2,600	2,644	-88	-3.22	28,900	-
[9761]	26/02/12	2,653	2,739	2,653	2,732	+75	+2.82	17,700	-
[9761]	26/02/10	2,646	2,666	2,640	2,657	+11	+0.42	5,000	-
[9761]	26/02/09	2,637	2,648	2,621	2,646	+27	+1.03	7,100	-
[9761]	26/02/06	2,603	2,647	2,602	2,619	0	0.00	10,500	-
[9761]	26/02/05	2,618	2,624	2,601	2,619	+20	+0.77	2,400	-
[9761]	26/02/04	2,587	2,599	2,575	2,599	-1	-0.04	4,400	-
[9761]	26/02/03	2,593	2,600	2,587	2,600	+40	+1.56	3,200	-
[9761]	26/02/02	2,600	2,600	2,555	2,560	-13	-0.51	8,400	-
[9761]	26/01/30	2,553	2,577	2,546	2,573	+20	+0.78	4,400	-
[9761]	26/01/29	2,551	2,553	2,533	2,553	+2	+0.08	2,100	-
[9761]	26/01/28	2,553	2,553	2,526	2,551	+6	+0.24	3,500	-
[9761]	26/01/27	2,570	2,579	2,520	2,545	-41	-1.59	24,100	-
[9761]	26/01/26	2,612	2,619	2,581	2,586	-39	-1.49	5,400	-
[9761]	26/01/23	2,631	2,631	2,613	2,625	+13	+0.50	2,500	-
[9761]	26/01/22	2,571	2,630	2,571	2,612	+31	+1.20	9,500	-
[9761]	26/01/21	2,605	2,608	2,580	2,581	-34	-1.30	6,000	-
[9761]	26/01/20	2,630	2,630	2,615	2,615	-15	-0.57	3,300	-
[9761]	26/01/19	2,615	2,630	2,615	2,630	-5	-0.19	5,300	-
[9761]	26/01/16	2,609	2,635	2,609	2,635	+1	+0.04	4,400	-
[9761]	26/01/15	2,608	2,642	2,608	2,634	+26	+1.00	5,300	-
[9761]	26/01/14	2,598	2,620	2,598	2,608	+10	+0.38	5,000	-
[9761]	26/01/13	2,588	2,599	2,562	2,598	+37	+1.44	10,000	-
[9761]	26/01/09	2,536	2,561	2,536	2,561	+29	+1.15	6,900	-
[9761]	26/01/08	2,519	2,532	2,502	2,532	+31	+1.24	5,400	-
[9761]	26/01/07	2,492	2,510	2,490	2,501	+9	+0.36	5,600	-
[9761]	26/01/06	2,487	2,492	2,483	2,492	+17	+0.69	2,800	-
[9761]	26/01/05	2,474	2,475	2,466	2,475	+1	+0.04	5,600	-
[9761]	25/12/30	2,465	2,474	2,454	2,474	+9	+0.37	3,100	-
[9761]	25/12/29	2,434	2,490	2,424	2,465	+35	+1.44	9,900	-
[9761]	25/12/26	2,420	2,430	2,400	2,430	+18	+0.75	6,800	-
[9761]	25/12/25	2,409	2,415	2,405	2,412	+3	+0.12	2,300	-
[9761]	25/12/24	2,400	2,409	2,391	2,409	+22	+0.92	2,700	-
[9761]	25/12/23	2,393	2,393	2,387	2,387	+2	+0.08	2,500	-
[9761]	25/12/22	2,399	2,400	2,383	2,385	+6	+0.25	4,000	-
[9761]	25/12/19	2,371	2,381	2,330	2,379	-1	-0.04	7,800	-
[9761]	25/12/18	2,368	2,380	2,351	2,380	+3	+0.13	3,800	-
[9761]	25/12/17	2,400	2,400	2,367	2,377	-13	-0.54	4,200	-
[9761]	25/12/16	2,396	2,396	2,380	2,390	-6	-0.25	3,300	-
[9761]	25/12/15	2,378	2,398	2,362	2,396	+9	+0.38	6,300	-
[9761]	25/12/12	2,388	2,400	2,350	2,387	-2	-0.08	8,500	-
[9761]	25/12/11	2,360	2,389	2,350	2,389	+9	+0.38	4,200	-
[9761]	25/12/10	2,379	2,388	2,379	2,380	-10	-0.42	3,200	-
[9761]	25/12/09	2,388	2,392	2,380	2,390	+3	+0.13	3,000	-
[9761]	25/12/08	2,401	2,401	2,386	2,387	-25	-1.04	2,300	-
[9761]	25/12/05	2,396	2,412	2,381	2,412	-3	-0.12	2,400	-
[9761]	25/12/04	2,407	2,415	2,401	2,415	-1	-0.04	1,300	-
[9761]	25/12/03	2,401	2,416	2,396	2,416	+15	+0.62	1,800	-
[9761]	25/12/02	2,429	2,430	2,401	2,401	-28	-1.15	3,500	-
[9761]	25/12/01	2,390	2,430	2,383	2,429	+39	+1.63	13,900	-
[9761]	25/11/28	2,365	2,400	2,365	2,390	+25	+1.06	6,700	-
[9761]	25/11/27	2,366	2,380	2,355	2,365	0	0.00	4,100	-
[9761]	25/11/26	2,346	2,392	2,346	2,365	+20	+0.85	7,100	-
[9761]	25/11/25	2,389	2,389	2,341	2,345	-2	-0.09	5,900	-
[9761]	25/11/21	2,340	2,352	2,340	2,347	+4	+0.17	2,500	-
[9761]	25/11/20	2,345	2,350	2,338	2,343	0	0.00	3,700	-
[9761]	25/11/19	2,348	2,350	2,326	2,343	-2	-0.09	4,000	-
[9761]	25/11/18	2,386	2,390	2,330	2,345	-41	-1.72	10,900	-
[9761]	25/11/17	2,385	2,390	2,374	2,386	+1	+0.04	6,300	-
[9761]	25/11/14	2,391	2,391	2,300	2,385	+60	+2.58	23,800	-
[9761]	25/11/13	2,267	2,325	2,259	2,325	+65	+2.88	14,200	-
[9761]	25/11/12	2,254	2,280	2,232	2,260	0	0.00	10,200	-
[9761]	25/11/11	2,264	2,272	2,253	2,260	-2	-0.09	5,300	-
[9761]	25/11/10	2,252	2,271	2,252	2,262	+10	+0.44	4,000	-
[9761]	25/11/07	2,220	2,252	2,211	2,252	+41	+1.85	4,600	-
[9761]	25/11/06	2,213	2,222	2,208	2,211	+7	+0.32	1,400	-
[9761]	25/11/05	2,233	2,233	2,200	2,204	-26	-1.17	12,000	-
[9761]	25/11/04	2,227	2,247	2,222	2,230	-8	-0.36	21,000	-
[9761]	25/10/31	2,254	2,254	2,230	2,238	-16	-0.71	3,400	-
[9761]	25/10/30	2,266	2,266	2,240	2,254	-1	-0.04	2,700	-
[9761]	25/10/29	2,282	2,284	2,255	2,255	-27	-1.18	1,500	-
[9761]	25/10/28	2,323	2,325	2,282	2,282	-38	-1.64	4,000	-
[9761]	25/10/27	2,326	2,345	2,320	2,320	-6	-0.26	3,200	-
[9761]	25/10/24	2,349	2,349	2,316	2,326	-4	-0.17	2,400	-
[9761]	25/10/23	2,335	2,336	2,287	2,330	+8	+0.34	7,000	-
[9761]	25/10/22	2,297	2,327	2,290	2,322	+22	+0.96	6,900	-
[9761]	25/10/21	2,303	2,314	2,288	2,300	-1	-0.04	5,500	-
[9761]	25/10/20	2,298	2,316	2,270	2,301	+42	+1.86	7,600	-
[9761]	25/10/17	2,300	2,300	2,259	2,259	-41	-1.78	1,400	-
[9761]	25/10/16	2,294	2,314	2,283	2,300	+18	+0.79	9,800	-
[9761]	25/10/15	2,232	2,286	2,232	2,282	+60	+2.70	10,400	-
[9761]	25/10/14	2,224	2,244	2,191	2,222	-30	-1.33	19,200	-
[9761]	25/10/10	2,293	2,293	2,200	2,252	-63	-2.72	23,200	-
[9761]	25/10/09	2,320	2,323	2,315	2,315	0	0.00	2,700	-
[9761]	25/10/08	2,291	2,320	2,291	2,315	0	0.00	5,900	-
[9761]	25/10/07	2,307	2,316	2,301	2,315	+8	+0.35	3,500	-
[9761]	25/10/06	2,303	2,310	2,280	2,307	+20	+0.87	7,200	-
[9761]	25/10/03	2,273	2,300	2,270	2,287	-10	-0.44	10,100	-
[9761]	25/10/02	2,244	2,324	2,235	2,297	+55	+2.45	19,900	-
[9761]	25/10/01	2,309	2,310	2,241	2,242	-70	-3.03	18,600	-
[9761]	25/09/30	2,344	2,344	2,310	2,312	-33	-1.41	11,700	-
[9761]	25/09/29	2,345	2,360	2,344	2,345	-65	-2.70	10,200	-
[9761]	25/09/26	2,394	2,410	2,394	2,410	+16	+0.67	8,200	-
[9761]	25/09/25	2,396	2,400	2,391	2,394	-2	-0.08	4,400	-
[9761]	25/09/24	2,400	2,408	2,387	2,396	-3	-0.13	7,900	-
[9761]	25/09/22	2,397	2,408	2,385	2,399	+24	+1.01	9,100	-
[9761]	25/09/19	2,390	2,391	2,365	2,375	-15	-0.63	8,400	-
[9761]	25/09/18	2,385	2,392	2,368	2,390	-8	-0.33	8,000	-
[9761]	25/09/17	2,420	2,420	2,398	2,398	-29	-1.19	7,300	-
[9761]	25/09/16	2,448	2,448	2,415	2,427	-6	-0.25	7,400	-
[9761]	25/09/12	2,419	2,434	2,407	2,433	+19	+0.79	6,100	-
[9761]	25/09/11	2,426	2,427	2,404	2,414	+1	+0.04	5,900	-
[9761]	25/09/10	2,421	2,430	2,412	2,413	-15	-0.62	4,400	-
[9761]	25/09/09	2,449	2,449	2,404	2,428	-10	-0.41	12,400	-
[9761]	25/09/08	2,414	2,450	2,413	2,438	+25	+1.04	13,100	-
[9761]	25/09/05	2,395	2,413	2,390	2,413	+21	+0.88	17,000	-