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
[9769]	26/10/29	2,381	2,464	2,346	2,464	+80.0	+3.36	108,200	26,779,228,160
[9769]	26/10/28	2,424	2,430	2,384	2,384	-40.0	-1.65	34,300	25,909,772,288
[9769]	26/10/27	2,425	2,446	2,411	2,424	-18.0	-0.74	26,800	26,344,499,200
[9769]	26/10/26	2,471	2,472	2,441	2,442	-29.0	-1.17	23,700	26,540,128,256
[9769]	26/10/23	2,490	2,504	2,470	2,471	-22.0	-0.88	16,700	26,855,305,216
[9769]	26/10/22	2,517	2,529	2,493	2,493	-26.0	-1.03	10,100	27,094,405,120
[9769]	26/10/21	2,548	2,548	2,516	2,519	-16.0	-0.63	12,700	27,376,977,920
[9769]	26/10/20	2,530	2,536	2,508	2,535	+12.0	+0.48	14,000	27,550,869,504
[9769]	26/10/19	2,518	2,526	2,508	2,523	+6.0	+0.24	12,100	27,420,450,816
[9769]	26/10/16	2,500	2,520	2,500	2,517	+21.0	+0.84	16,600	27,355,242,496
[9769]	26/10/15	2,491	2,520	2,491	2,496	-6.0	-0.24	9,700	27,127,009,280
[9769]	26/10/14	2,511	2,512	2,495	2,502	+3.0	+0.12	10,100	27,192,219,648
[9769]	26/10/13	2,508	2,516	2,491	2,499	+7.0	+0.28	17,300	27,159,613,440
[9769]	26/10/09	2,473	2,515	2,473	2,492	+17.0	+0.69	19,900	27,083,536,384
[9769]	26/10/08	2,507	2,507	2,474	2,475	-40.0	-1.59	19,100	26,898,778,112
[9769]	26/10/07	2,491	2,519	2,490	2,515	+20.0	+0.80	10,900	27,333,505,024
[9769]	26/10/06	2,489	2,504	2,489	2,495	-8.0	-0.32	12,000	27,116,140,544
[9769]	26/10/05	2,500	2,503	2,487	2,503	-1.0	-0.04	12,200	27,203,086,336
[9769]	26/10/02	2,523	2,523	2,500	2,504	-39.0	-1.53	21,300	27,213,955,072
[9769]	26/10/01	2,525	2,549	2,517	2,543	+9.0	+0.36	13,400	27,637,815,296
[9769]	26/09/30	2,538	2,549	2,526	2,534	-4.0	-0.16	15,800	27,540,000,768
[9769]	26/09/29	2,575	2,575	2,537	2,538	-74.0	-2.83	22,800	27,583,473,664
[9769]	26/09/28	2,644	2,644	2,606	2,612	-7.0	-0.27	23,200	28,387,719,168
[9769]	26/09/25	2,599	2,626	2,599	2,619	+28.0	+1.08	14,300	28,463,798,272
[9769]	26/09/24	2,616	2,634	2,585	2,591	-10.0	-0.38	24,100	28,159,488,000
[9769]	26/09/18	2,600	2,611	2,578	2,601	-29.0	-1.10	23,200	28,268,169,216
[9769]	26/09/17	2,597	2,630	2,597	2,630	+39.0	+1.51	16,100	28,583,348,224
[9769]	26/09/16	2,590	2,598	2,585	2,591	+1.0	+0.04	6,900	28,159,488,000
[9769]	26/09/15	2,575	2,590	2,563	2,590	+26.0	+1.01	10,400	28,148,619,264
[9769]	26/09/14	2,542	2,564	2,538	2,564	+34.0	+1.34	11,900	27,866,046,464
[9769]	26/09/11	2,538	2,543	2,525	2,530	-20.0	-0.78	17,600	27,496,527,872
[9769]	26/09/10	2,556	2,574	2,545	2,550	-10.0	-0.39	12,500	27,713,892,352
[9769]	26/09/09	2,570	2,571	2,550	2,560	-5.0	-0.19	11,500	27,822,573,568
[9769]	26/09/08	2,587	2,591	2,565	2,565	-21.0	-0.81	14,900	27,876,915,200
[9769]	26/09/07	2,621	2,621	2,586	2,586	-15.0	-0.58	12,400	28,105,146,368
[9769]	26/09/04	2,583	2,604	2,579	2,601	+19.0	+0.74	10,100	28,268,169,216
[9769]	26/09/03	2,591	2,600	2,582	2,582	-8.0	-0.31	11,100	28,061,673,472
[9769]	26/09/02	2,622	2,622	2,590	2,590	-35.0	-1.33	23,700	28,148,619,264
[9769]	26/09/01	2,641	2,670	2,620	2,625	-29.0	-1.09	16,400	28,529,006,592
[9769]	26/08/31	2,629	2,666	2,626	2,654	+25.0	+0.95	8,400	28,844,183,552
[9769]	26/08/28	2,615	2,635	2,614	2,629	-4.0	-0.15	10,800	28,572,479,488
[9769]	26/08/27	2,639	2,652	2,622	2,633	-14.0	-0.53	9,000	28,615,952,384
[9769]	26/08/26	2,631	2,652	2,624	2,647	+16.0	+0.61	8,000	28,768,106,496
[9769]	26/08/25	2,639	2,655	2,626	2,631	-8.0	-0.30	7,600	28,594,214,912
[9769]	26/08/24	2,620	2,640	2,620	2,639	+15.0	+0.57	8,300	28,681,160,704
[9769]	26/08/21	2,620	2,646	2,615	2,624	-14.0	-0.53	10,300	28,518,148,096
[9769]	26/08/20	2,615	2,654	2,603	2,638	+35.0	+1.34	11,000	28,670,304,256
[9769]	26/08/19	2,662	2,662	2,600	2,603	-19.0	-0.72	13,600	28,289,916,928
[9769]	26/08/18	2,626	2,646	2,612	2,622	-5.0	-0.19	11,100	28,496,412,672
[9769]	26/08/17	2,618	2,645	2,590	2,627	+6	+0.23	20,800	-
[9769]	26/08/14	2,600	2,628	2,570	2,621	-70	-2.60	50,800	-
[9769]	26/08/13	2,680	2,697	2,664	2,691	+21	+0.79	16,200	-
[9769]	26/08/12	2,716	2,716	2,669	2,670	-38	-1.40	17,600	-
[9769]	26/08/10	2,696	2,719	2,651	2,708	+44	+1.65	17,700	-
[9769]	26/08/07	2,612	2,693	2,612	2,664	+22	+0.83	11,200	-
[9769]	26/08/06	2,580	2,653	2,580	2,642	+54	+2.09	15,700	-
[9769]	26/08/05	2,613	2,634	2,588	2,588	-20	-0.77	10,000	-
[9769]	26/08/04	2,632	2,632	2,608	2,608	-49	-1.84	12,200	-
[9769]	26/08/03	2,680	2,690	2,633	2,657	-36	-1.34	14,200	-
[9769]	26/07/31	2,744	2,744	2,693	2,693	-64	-2.32	18,100	-
[9769]	26/07/30	2,770	2,775	2,731	2,757	-19	-0.68	15,700	-
[9769]	26/07/29	2,714	2,778	2,695	2,776	+52	+1.91	17,600	-
[9769]	26/07/28	2,728	2,734	2,689	2,724	+46	+1.72	17,700	-
[9769]	26/07/27	2,650	2,685	2,626	2,678	+54	+2.06	10,700	-
[9769]	26/07/24	2,635	2,649	2,610	2,624	+3	+0.11	15,300	-
[9769]	26/07/23	2,596	2,621	2,575	2,621	+30	+1.16	8,400	-
[9769]	26/07/22	2,584	2,596	2,540	2,591	+9	+0.35	12,800	-
[9769]	26/07/21	2,578	2,598	2,567	2,582	+15	+0.58	10,100	-
[9769]	26/07/17	2,546	2,567	2,540	2,567	+14	+0.55	8,600	-
[9769]	26/07/16	2,562	2,562	2,533	2,553	+1	+0.04	4,400	-
[9769]	26/07/15	2,552	2,559	2,540	2,552	0	0.00	5,600	-
[9769]	26/07/14	2,578	2,581	2,552	2,552	-3	-0.12	6,300	-
[9769]	26/07/13	2,581	2,583	2,550	2,555	+2	+0.08	7,700	-
[9769]	26/07/10	2,585	2,585	2,547	2,553	+6	+0.24	6,600	-
[9769]	26/07/09	2,579	2,579	2,543	2,547	-23	-0.89	11,200	-
[9769]	26/07/08	2,575	2,633	2,570	2,570	+2	+0.08	17,300	-
[9769]	26/07/07	2,539	2,586	2,529	2,568	+29	+1.14	20,000	-
[9769]	26/07/06	2,515	2,546	2,515	2,539	+37	+1.48	8,600	-
[9769]	26/07/03	2,535	2,548	2,502	2,502	-18	-0.71	9,000	-
[9769]	26/07/02	2,500	2,539	2,500	2,520	+31	+1.25	13,000	-
[9769]	26/07/01	2,518	2,518	2,489	2,489	-10	-0.40	6,300	-
[9769]	26/06/30	2,539	2,539	2,497	2,499	-28	-1.11	9,600	-
[9769]	26/06/29	2,554	2,562	2,521	2,527	+19	+0.76	9,200	-
[9769]	26/06/26	2,502	2,525	2,493	2,508	-1	-0.04	17,600	-
[9769]	26/06/25	2,519	2,538	2,509	2,509	-5	-0.20	6,400	-
[9769]	26/06/24	2,537	2,549	2,513	2,514	-23	-0.91	10,100	-
[9769]	26/06/23	2,510	2,555	2,509	2,537	+5	+0.20	9,700	-
[9769]	26/06/22	2,530	2,559	2,512	2,532	-14	-0.55	19,300	-
[9769]	26/06/19	2,540	2,556	2,492	2,546	+24	+0.95	13,400	-
[9769]	26/06/18	2,501	2,552	2,490	2,522	+38	+1.53	39,000	-
[9769]	26/06/17	2,492	2,536	2,484	2,484	+12	+0.49	7,100	-
[9769]	26/06/16	2,519	2,519	2,472	2,472	-39	-1.55	5,700	-
[9769]	26/06/15	2,544	2,544	2,500	2,511	-5	-0.20	11,900	-
[9769]	26/06/12	2,570	2,570	2,505	2,516	-27	-1.06	14,400	-
[9769]	26/06/11	2,566	2,566	2,519	2,543	-26	-1.01	6,400	-
[9769]	26/06/10	2,526	2,569	2,497	2,569	+41	+1.62	14,200	-
[9769]	26/06/09	2,559	2,559	2,505	2,528	+3	+0.12	7,300	-
[9769]	26/06/08	2,535	2,578	2,511	2,525	+21	+0.84	25,900	-
[9769]	26/06/05	2,492	2,514	2,492	2,504	+42	+1.71	4,300	-
[9769]	26/06/04	2,498	2,506	2,462	2,462	-36	-1.44	8,900	-
[9769]	26/06/03	2,424	2,498	2,418	2,498	+37	+1.50	8,400	-
[9769]	26/06/02	2,449	2,478	2,414	2,461	-28	-1.12	7,900	-
[9769]	26/06/01	2,530	2,540	2,475	2,489	-41	-1.62	15,400	-
[9769]	26/05/29	2,562	2,562	2,522	2,530	-21	-0.82	8,400	-
[9769]	26/05/28	2,544	2,552	2,511	2,551	-25	-0.97	14,900	-
[9769]	26/05/27	2,578	2,627	2,563	2,576	+3	+0.12	20,900	-
[9769]	26/05/26	2,549	2,589	2,540	2,573	+13	+0.51	14,600	-
[9769]	26/05/25	2,573	2,573	2,532	2,560	-23	-0.89	17,800	-
[9769]	26/05/22	2,550	2,600	2,530	2,583	+33.0	+1.29	20,700	-
[9769]	26/05/21	2,453	2,551	2,453	2,550	+86.0	+3.49	33,400	-
[9769]	26/05/20	2,435	2,464	2,430	2,464	+5.0	+0.20	13,900	-
[9769]	26/05/19	2,406	2,470	2,406	2,459	+49.0	+2.03	21,800	-
[9769]	26/05/18	2,428	2,450	2,380	2,410	+109.0	+4.74	68,900	-
[9769]	26/05/15	2,317	2,317	2,290	2,301	+6.0	+0.26	10,100	-
[9769]	26/05/14	2,313	2,319	2,287	2,295	-29.0	-1.25	13,500	-
[9769]	26/05/13	2,319	2,334	2,319	2,324	+5.0	+0.22	9,700	-
[9769]	26/05/12	2,315	2,322	2,301	2,319	+13.0	+0.56	8,300	-
[9769]	26/05/11	2,302	2,312	2,291	2,306	+17.0	+0.74	11,600	-
[9769]	26/05/08	2,304	2,304	2,274	2,289	+3.0	+0.13	15,600	-
[9769]	26/05/07	2,322	2,322	2,280	2,286	+13.0	+0.57	12,300	-
[9769]	26/05/01	2,270	2,287	2,262	2,273	-10.0	-0.44	14,600	-
[9769]	26/04/30	2,300	2,300	2,268	2,283	-13.0	-0.57	17,900	-
[9769]	26/04/28	2,300	2,306	2,287	2,296	-6.0	-0.26	13,200	-
[9769]	26/04/27	2,289	2,310	2,288	2,302	+6	+0.26	13,300	-
[9769]	26/04/24	2,310	2,316	2,294	2,296	-14	-0.61	15,700	-
[9769]	26/04/23	2,310	2,320	2,301	2,310	-1	-0.04	13,400	-
[9769]	26/04/22	2,335	2,335	2,310	2,311	-24	-1.03	14,600	-
[9769]	26/04/21	2,355	2,360	2,335	2,335	-20	-0.85	11,900	-
[9769]	26/04/20	2,355	2,368	2,355	2,355	-13	-0.55	6,500	-
[9769]	26/04/17	2,355	2,374	2,355	2,368	-3	-0.13	4,800	-
[9769]	26/04/16	2,379	2,379	2,360	2,371	-11	-0.46	7,500	-
[9769]	26/04/15	2,388	2,392	2,362	2,382	+8	+0.34	7,800	-
[9769]	26/04/14	2,361	2,374	2,355	2,374	+2	+0.08	6,100	-
[9769]	26/04/13	2,381	2,389	2,361	2,372	-2	-0.08	7,400	-
[9769]	26/04/10	2,391	2,402	2,368	2,374	-17	-0.71	10,500	-
[9769]	26/04/09	2,410	2,410	2,388	2,391	-24	-0.99	9,200	-
[9769]	26/04/08	2,430	2,430	2,401	2,415	+8	+0.33	13,600	-
[9769]	26/04/07	2,374	2,411	2,369	2,407	+14	+0.59	8,900	-
[9769]	26/04/06	2,389	2,400	2,378	2,393	+7	+0.29	7,400	-
[9769]	26/04/03	2,380	2,396	2,378	2,386	+5	+0.21	6,700	-
[9769]	26/04/02	2,390	2,435	2,365	2,381	-26	-1.08	15,200	-
[9769]	26/04/01	2,388	2,407	2,361	2,407	+61	+2.60	13,200	-
[9769]	26/03/31	2,358	2,362	2,330	2,346	+9	+0.39	20,200	-
[9769]	26/03/30	2,312	2,376	2,302	2,337	-62	-2.58	30,900	-
[9769]	26/03/27	2,387	2,399	2,369	2,399	+12	+0.50	35,200	-
[9769]	26/03/26	2,387	2,387	2,372	2,387	+7	+0.29	15,900	-
[9769]	26/03/25	2,370	2,393	2,370	2,380	+11	+0.46	12,900	-
[9769]	26/03/24	2,364	2,369	2,359	2,369	+36	+1.54	7,100	-
[9769]	26/03/23	2,368	2,368	2,328	2,333	-42	-1.77	32,300	-
[9769]	26/03/19	2,397	2,397	2,375	2,375	-31	-1.29	12,600	-
[9769]	26/03/18	2,388	2,406	2,388	2,406	+34	+1.43	16,300	-
[9769]	26/03/17	2,374	2,396	2,371	2,372	+2	+0.08	10,400	-
[9769]	26/03/16	2,367	2,384	2,359	2,370	-2	-0.08	12,700	-
[9769]	26/03/13	2,360	2,384	2,360	2,372	-10	-0.42	16,900	-
[9769]	26/03/12	2,404	2,404	2,377	2,382	-29	-1.20	18,500	-
[9769]	26/03/11	2,416	2,430	2,407	2,411	-5	-0.21	11,800	-
[9769]	26/03/10	2,440	2,440	2,397	2,416	+17	+0.71	22,900	-
[9769]	26/03/09	2,434	2,434	2,378	2,399	-26	-1.07	22,600	-
[9769]	26/03/06	2,414	2,434	2,403	2,425	+11	+0.46	13,200	-
[9769]	26/03/05	2,400	2,423	2,393	2,414	+43	+1.81	13,300	-
[9769]	26/03/04	2,402	2,405	2,356	2,371	-36	-1.50	26,100	-
[9769]	26/03/03	2,432	2,432	2,405	2,407	-27	-1.11	17,600	-
[9769]	26/03/02	2,430	2,449	2,423	2,434	-19	-0.77	19,000	-
[9769]	26/02/27	2,435	2,453	2,431	2,453	+18	+0.74	12,100	-
[9769]	26/02/26	2,460	2,462	2,433	2,435	-5	-0.20	12,400	-
[9769]	26/02/25	2,463	2,463	2,440	2,440	-10	-0.41	16,000	-
[9769]	26/02/24	2,440	2,460	2,431	2,450	+10	+0.41	13,100	-
[9769]	26/02/20	2,457	2,458	2,436	2,440	-17	-0.69	8,100	-
[9769]	26/02/19	2,467	2,468	2,434	2,457	+6	+0.24	10,100	-
[9769]	26/02/18	2,455	2,465	2,451	2,451	-4	-0.16	5,400	-
[9769]	26/02/17	2,481	2,481	2,453	2,455	-28	-1.13	9,900	-
[9769]	26/02/16	2,475	2,491	2,464	2,483	+11	+0.44	13,000	-
[9769]	26/02/13	2,495	2,495	2,460	2,472	+1	+0.04	7,300	-
[9769]	26/02/12	2,483	2,486	2,470	2,471	+7	+0.28	11,100	-
[9769]	26/02/10	2,474	2,477	2,460	2,464	+7	+0.28	10,100	-
[9769]	26/02/09	2,461	2,463	2,430	2,457	+33	+1.36	16,600	-
[9769]	26/02/06	2,435	2,435	2,418	2,424	-16	-0.66	8,300	-
[9769]	26/02/05	2,430	2,450	2,430	2,440	+11	+0.45	7,500	-
[9769]	26/02/04	2,410	2,439	2,410	2,429	+9	+0.37	8,100	-
[9769]	26/02/03	2,420	2,436	2,412	2,420	+19	+0.79	15,100	-
[9769]	26/02/02	2,406	2,427	2,400	2,401	-3	-0.12	13,400	-
[9769]	26/01/30	2,399	2,409	2,382	2,404	+3	+0.12	11,100	-
[9769]	26/01/29	2,401	2,405	2,386	2,401	0	0.00	16,500	-
[9769]	26/01/28	2,414	2,418	2,401	2,401	-10	-0.41	11,400	-
[9769]	26/01/27	2,434	2,440	2,404	2,411	-42	-1.71	17,800	-
[9769]	26/01/26	2,439	2,458	2,422	2,453	+18	+0.74	14,300	-
[9769]	26/01/23	2,444	2,461	2,428	2,435	-9	-0.37	11,700	-
[9769]	26/01/22	2,439	2,450	2,431	2,444	+18	+0.74	10,500	-
[9769]	26/01/21	2,462	2,462	2,423	2,426	-36	-1.46	15,300	-
[9769]	26/01/20	2,465	2,474	2,451	2,462	-12	-0.49	10,500	-
[9769]	26/01/19	2,497	2,497	2,464	2,474	+10	+0.41	11,600	-
[9769]	26/01/16	2,468	2,468	2,444	2,464	-5	-0.20	10,100	-
[9769]	26/01/15	2,465	2,485	2,444	2,469	+3	+0.12	14,600	-
[9769]	26/01/14	2,442	2,470	2,442	2,466	+24	+0.98	7,800	-
[9769]	26/01/13	2,472	2,486	2,436	2,442	-16	-0.65	30,900	-
[9769]	26/01/09	2,445	2,458	2,445	2,458	+25	+1.03	9,500	-
[9769]	26/01/08	2,450	2,456	2,433	2,433	-12	-0.49	13,100	-
[9769]	26/01/07	2,468	2,475	2,445	2,445	-1	-0.04	11,300	-
[9769]	26/01/06	2,432	2,450	2,424	2,446	+32	+1.33	14,600	-
[9769]	26/01/05	2,387	2,432	2,387	2,414	+29	+1.22	13,600	-
[9769]	25/12/30	2,395	2,410	2,385	2,385	-4	-0.17	8,200	-
[9769]	25/12/29	2,379	2,389	2,363	2,389	+31	+1.31	10,700	-
[9769]	25/12/26	2,366	2,366	2,345	2,358	-5	-0.21	12,500	-
[9769]	25/12/25	2,372	2,372	2,351	2,363	+9	+0.38	8,400	-
[9769]	25/12/24	2,371	2,373	2,354	2,354	-17	-0.72	7,400	-
[9769]	25/12/23	2,370	2,382	2,370	2,371	-15	-0.63	8,600	-
[9769]	25/12/22	2,388	2,396	2,376	2,386	+6	+0.25	8,600	-
[9769]	25/12/19	2,377	2,393	2,370	2,380	+3	+0.13	4,500	-
[9769]	25/12/18	2,379	2,396	2,375	2,377	+17	+0.72	7,600	-
[9769]	25/12/17	2,351	2,389	2,351	2,360	-29	-1.21	14,200	-
[9769]	25/12/16	2,410	2,410	2,385	2,389	-21	-0.87	7,000	-
[9769]	25/12/15	2,360	2,410	2,357	2,410	+53	+2.25	17,500	-
[9769]	25/12/12	2,333	2,368	2,322	2,357	+38	+1.64	29,300	-
[9769]	25/12/11	2,303	2,333	2,303	2,319	+18	+0.78	17,100	-
[9769]	25/12/10	2,319	2,320	2,301	2,301	-6	-0.26	5,700	-
[9769]	25/12/09	2,315	2,315	2,303	2,307	-4	-0.17	6,700	-
[9769]	25/12/08	2,327	2,327	2,303	2,311	+15	+0.65	11,700	-
[9769]	25/12/05	2,303	2,305	2,287	2,296	-16	-0.69	7,100	-
[9769]	25/12/04	2,295	2,312	2,295	2,312	+18	+0.78	9,000	-
[9769]	25/12/03	2,306	2,310	2,290	2,294	-16	-0.69	10,700	-
[9769]	25/12/02	2,328	2,328	2,310	2,310	-10	-0.43	6,000	-
[9769]	25/12/01	2,337	2,341	2,320	2,320	-27	-1.15	8,400	-
[9769]	25/11/28	2,335	2,349	2,333	2,347	+12	+0.51	7,000	-
[9769]	25/11/27	2,323	2,349	2,317	2,335	+7	+0.30	7,200	-
[9769]	25/11/26	2,325	2,328	2,296	2,328	+33	+1.44	5,700	-
[9769]	25/11/25	2,329	2,329	2,295	2,295	-21	-0.91	5,400	-
[9769]	25/11/21	2,294	2,316	2,286	2,316	+22	+0.96	5,500	-
[9769]	25/11/20	2,296	2,308	2,280	2,294	0	0.00	4,900	-
[9769]	25/11/19	2,318	2,318	2,278	2,294	-24	-1.04	10,300	-
[9769]	25/11/18	2,322	2,322	2,286	2,318	+9	+0.39	8,800	-
[9769]	25/11/17	2,301	2,328	2,301	2,309	+8	+0.35	8,500	-
[9769]	25/11/14	2,337	2,337	2,292	2,301	-20	-0.86	7,700	-
[9769]	25/11/13	2,311	2,326	2,300	2,321	+21	+0.91	7,200	-
[9769]	25/11/12	2,278	2,303	2,278	2,300	+22	+0.97	7,000	-
[9769]	25/11/11	2,290	2,297	2,268	2,278	+4	+0.18	3,700	-
[9769]	25/11/10	2,298	2,298	2,271	2,274	+26	+1.16	6,500	-
[9769]	25/11/07	2,255	2,260	2,245	2,248	+1	+0.04	5,900	-
[9769]	25/11/06	2,261	2,271	2,245	2,247	+7	+0.31	7,400	-
[9769]	25/11/05	2,251	2,261	2,236	2,240	-20	-0.88	14,300	-
[9769]	25/11/04	2,298	2,298	2,250	2,260	-12	-0.53	8,400	-
[9769]	25/10/31	2,280	2,280	2,239	2,272	+33	+1.47	13,200	-
[9769]	25/10/30	2,299	2,302	2,239	2,239	-40	-1.76	10,200	-
[9769]	25/10/29	2,326	2,326	2,276	2,279	-22	-0.96	9,700	-
[9769]	25/10/28	2,317	2,328	2,301	2,301	-38	-1.62	8,600	-
[9769]	25/10/27	2,314	2,340	2,305	2,339	+37	+1.61	7,500	-
[9769]	25/10/24	2,315	2,316	2,302	2,302	-21	-0.90	4,800	-
[9769]	25/10/23	2,323	2,333	2,315	2,323	0	0.00	2,900	-
[9769]	25/10/22	2,318	2,330	2,318	2,323	+4	+0.17	4,000	-
[9769]	25/10/21	2,341	2,341	2,316	2,319	-15	-0.64	4,700	-
[9769]	25/10/20	2,337	2,337	2,322	2,334	+13	+0.56	5,100	-
[9769]	25/10/17	2,312	2,321	2,299	2,321	+20	+0.87	4,500	-
[9769]	25/10/16	2,295	2,301	2,288	2,301	-3	-0.13	5,000	-
[9769]	25/10/15	2,303	2,308	2,291	2,304	+10	+0.44	6,100	-
[9769]	25/10/14	2,283	2,301	2,269	2,294	-12	-0.52	13,400	-
[9769]	25/10/10	2,321	2,322	2,300	2,306	-14	-0.60	13,700	-
[9769]	25/10/09	2,319	2,329	2,319	2,320	+1	+0.04	10,200	-
[9769]	25/10/08	2,350	2,350	2,300	2,319	+5	+0.22	9,700	-
[9769]	25/10/07	2,304	2,326	2,291	2,314	+9	+0.39	7,000	-
[9769]	25/10/06	2,316	2,319	2,296	2,305	+2	+0.09	12,300	-
[9769]	25/10/03	2,267	2,303	2,267	2,303	+37	+1.63	6,500	-
[9769]	25/10/02	2,295	2,295	2,254	2,266	-28	-1.22	16,100	-
[9769]	25/10/01	2,310	2,310	2,271	2,294	-12	-0.52	18,400	-
[9769]	25/09/30	2,314	2,332	2,305	2,306	-3	-0.13	11,400	-
[9769]	25/09/29	2,367	2,367	2,308	2,309	-58	-2.45	12,300	-
[9769]	25/09/26	2,354	2,377	2,354	2,367	+13	+0.55	21,600	-
[9769]	25/09/25	2,350	2,360	2,348	2,354	-2	-0.08	8,700	-
[9769]	25/09/24	2,350	2,356	2,329	2,356	+31	+1.33	9,400	-
[9769]	25/09/22	2,319	2,330	2,318	2,325	0	0.00	5,600	-
[9769]	25/09/19	2,328	2,345	2,316	2,325	0	0.00	11,700	-
[9769]	25/09/18	2,322	2,328	2,313	2,325	+12	+0.52	5,200	-
[9769]	25/09/17	2,337	2,337	2,313	2,313	-30	-1.28	7,600	-
[9769]	25/09/16	2,320	2,343	2,316	2,343	+28	+1.21	4,700	-
[9769]	25/09/12	2,340	2,340	2,312	2,315	-4	-0.17	11,700	-
[9769]	25/09/11	2,339	2,339	2,311	2,319	-6	-0.26	6,500	-
[9769]	25/09/10	2,340	2,340	2,325	2,325	-15	-0.64	5,300	-
[9769]	25/09/09	2,360	2,365	2,327	2,340	-10	-0.43	13,100	-
[9769]	25/09/08	2,359	2,359	2,346	2,350	+6	+0.26	4,600	-
[9769]	25/09/05	2,350	2,355	2,324	2,344	-3	-0.13	6,000	-