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
[9795]	26/10/29	2,155	2,162	2,140	2,155	+1.0	+0.05	109,300	33,390,061,568
[9795]	26/10/28	2,205	2,205	2,154	2,154	-47.0	-2.14	41,900	33,374,566,400
[9795]	26/10/27	2,206	2,219	2,200	2,201	-7.0	-0.32	16,200	34,102,796,288
[9795]	26/10/26	2,228	2,248	2,205	2,208	-20.0	-0.90	20,600	34,211,256,320
[9795]	26/10/23	2,238	2,272	2,226	2,228	-15.0	-0.67	15,300	34,521,141,248
[9795]	26/10/22	2,239	2,254	2,238	2,243	-4.0	-0.18	12,200	34,753,552,384
[9795]	26/10/21	2,274	2,274	2,244	2,247	-22.0	-0.97	11,400	34,815,528,960
[9795]	26/10/20	2,269	2,272	2,251	2,269	+15.0	+0.67	17,600	35,156,402,176
[9795]	26/10/19	2,222	2,269	2,206	2,254	+25.0	+1.12	29,500	34,923,991,040
[9795]	26/10/16	2,206	2,234	2,206	2,229	+38.0	+1.73	15,800	34,536,632,320
[9795]	26/10/15	2,190	2,197	2,180	2,191	-10.0	-0.45	16,200	33,947,852,800
[9795]	26/10/14	2,188	2,204	2,172	2,201	+12.0	+0.55	16,000	34,102,796,288
[9795]	26/10/13	2,174	2,194	2,171	2,189	+20.0	+0.92	10,900	33,916,864,512
[9795]	26/10/09	2,155	2,184	2,152	2,169	+8.0	+0.37	16,600	33,606,979,584
[9795]	26/10/08	2,164	2,168	2,148	2,161	-19.0	-0.87	16,600	33,483,026,432
[9795]	26/10/07	2,177	2,188	2,170	2,180	-9.0	-0.41	16,300	33,777,416,192
[9795]	26/10/06	2,148	2,193	2,148	2,189	+31.0	+1.44	21,600	33,916,864,512
[9795]	26/10/05	2,145	2,167	2,135	2,158	+1.0	+0.05	28,300	33,436,545,024
[9795]	26/10/02	2,180	2,180	2,155	2,157	-38.0	-1.73	33,500	33,421,049,856
[9795]	26/10/01	2,207	2,210	2,181	2,195	-11.0	-0.50	29,800	34,009,831,424
[9795]	26/09/30	2,189	2,213	2,174	2,206	+12.0	+0.55	35,200	34,180,265,984
[9795]	26/09/29	2,223	2,227	2,191	2,194	-82.0	-3.60	67,000	33,994,336,256
[9795]	26/09/28	2,283	2,290	2,275	2,276	-7.0	-0.31	136,100	35,264,864,256
[9795]	26/09/25	2,275	2,296	2,275	2,283	+7.0	+0.31	46,800	35,373,322,240
[9795]	26/09/24	2,291	2,299	2,274	2,276	-26.0	-1.13	69,400	35,264,864,256
[9795]	26/09/18	2,289	2,305	2,285	2,302	+1.0	+0.04	18,000	35,667,714,048
[9795]	26/09/17	2,288	2,301	2,288	2,301	+12.0	+0.52	14,700	35,652,218,880
[9795]	26/09/16	2,303	2,303	2,288	2,289	-12.0	-0.52	18,800	35,466,289,152
[9795]	26/09/15	2,294	2,305	2,286	2,301	0	+0.00	11,000	35,652,218,880
[9795]	26/09/14	2,279	2,301	2,275	2,301	+44.0	+1.95	18,500	35,652,218,880
[9795]	26/09/11	2,250	2,271	2,250	2,257	-15.0	-0.66	16,000	34,970,472,448
[9795]	26/09/10	2,262	2,279	2,253	2,272	+2.0	+0.09	9,600	35,202,887,680
[9795]	26/09/09	2,280	2,281	2,267	2,270	-20.0	-0.87	10,200	35,171,897,344
[9795]	26/09/08	2,300	2,303	2,288	2,290	-10.0	-0.43	14,300	35,481,780,224
[9795]	26/09/07	2,299	2,309	2,296	2,300	+5.0	+0.22	15,900	35,636,723,712
[9795]	26/09/04	2,291	2,301	2,279	2,295	-8.0	-0.35	12,200	35,559,251,968
[9795]	26/09/03	2,311	2,326	2,297	2,303	-8.0	-0.35	10,900	35,683,205,120
[9795]	26/09/02	2,324	2,327	2,301	2,311	-13.0	-0.56	18,800	35,807,162,368
[9795]	26/09/01	2,323	2,338	2,317	2,324	-7.0	-0.30	16,900	36,008,587,264
[9795]	26/08/31	2,314	2,337	2,307	2,331	+17.0	+0.73	21,900	36,117,045,248
[9795]	26/08/28	2,298	2,314	2,298	2,314	+6.0	+0.26	13,400	35,853,643,776
[9795]	26/08/27	2,311	2,317	2,294	2,308	-4.0	-0.17	17,600	35,760,676,864
[9795]	26/08/26	2,301	2,312	2,293	2,312	+11.0	+0.48	10,100	35,822,653,440
[9795]	26/08/25	2,296	2,308	2,282	2,301	+5.0	+0.22	14,200	35,652,218,880
[9795]	26/08/24	2,303	2,308	2,286	2,296	-3.0	-0.13	14,700	35,574,747,136
[9795]	26/08/21	2,276	2,303	2,271	2,299	+19.0	+0.83	18,400	35,621,228,544
[9795]	26/08/20	2,274	2,298	2,250	2,280	-1.0	-0.04	21,000	35,326,840,832
[9795]	26/08/19	2,282	2,291	2,267	2,281	-7.0	-0.31	10,900	35,342,336,000
[9795]	26/08/18	2,256	2,288	2,250	2,288	+18.0	+0.79	22,200	35,450,793,984
[9795]	26/08/17	2,283	2,298	2,265	2,270	-13	-0.57	13,700	-
[9795]	26/08/14	2,270	2,287	2,251	2,283	+16	+0.71	14,900	-
[9795]	26/08/13	2,249	2,271	2,237	2,267	+17	+0.76	14,200	-
[9795]	26/08/12	2,225	2,259	2,217	2,250	+42	+1.90	13,200	-
[9795]	26/08/10	2,229	2,229	2,203	2,208	-18	-0.81	22,900	-
[9795]	26/08/07	2,203	2,232	2,203	2,226	+18	+0.82	18,600	-
[9795]	26/08/06	2,185	2,223	2,185	2,208	+32	+1.47	16,100	-
[9795]	26/08/05	2,180	2,185	2,170	2,176	+1	+0.05	20,700	-
[9795]	26/08/04	2,229	2,230	2,166	2,175	-45	-2.03	39,200	-
[9795]	26/08/03	2,261	2,261	2,212	2,220	-34	-1.51	24,200	-
[9795]	26/07/31	2,279	2,286	2,251	2,254	-5	-0.22	23,300	-
[9795]	26/07/30	2,250	2,274	2,242	2,259	+10	+0.44	12,100	-
[9795]	26/07/29	2,245	2,279	2,241	2,249	+6	+0.27	23,400	-
[9795]	26/07/28	2,241	2,252	2,241	2,243	+2	+0.09	5,900	-
[9795]	26/07/27	2,230	2,248	2,230	2,241	+11	+0.49	13,700	-
[9795]	26/07/24	2,230	2,237	2,219	2,230	+1	+0.04	6,500	-
[9795]	26/07/23	2,251	2,252	2,220	2,229	-16	-0.71	11,300	-
[9795]	26/07/22	2,225	2,254	2,222	2,245	+10	+0.45	13,500	-
[9795]	26/07/21	2,242	2,245	2,220	2,235	+12	+0.54	13,700	-
[9795]	26/07/17	2,222	2,244	2,217	2,223	-5	-0.22	15,200	-
[9795]	26/07/16	2,237	2,250	2,225	2,228	-15	-0.67	13,700	-
[9795]	26/07/15	2,246	2,258	2,238	2,243	-3	-0.13	10,200	-
[9795]	26/07/14	2,263	2,263	2,240	2,246	+6	+0.27	5,700	-
[9795]	26/07/13	2,247	2,256	2,240	2,240	-7	-0.31	5,600	-
[9795]	26/07/10	2,259	2,263	2,247	2,247	-12	-0.53	9,100	-
[9795]	26/07/09	2,263	2,280	2,255	2,259	-3	-0.13	6,300	-
[9795]	26/07/08	2,252	2,276	2,252	2,262	0	0.00	9,400	-
[9795]	26/07/07	2,272	2,272	2,246	2,262	+13	+0.58	12,500	-
[9795]	26/07/06	2,229	2,264	2,229	2,249	+23	+1.03	10,700	-
[9795]	26/07/03	2,268	2,280	2,220	2,226	-25	-1.11	21,800	-
[9795]	26/07/02	2,267	2,279	2,235	2,251	+20	+0.90	19,800	-
[9795]	26/07/01	2,227	2,231	2,221	2,231	+4	+0.18	19,400	-
[9795]	26/06/30	2,236	2,250	2,218	2,227	-8	-0.36	12,800	-
[9795]	26/06/29	2,237	2,261	2,214	2,235	-2	-0.09	18,900	-
[9795]	26/06/26	2,196	2,246	2,195	2,237	+42	+1.91	11,900	-
[9795]	26/06/25	2,199	2,212	2,195	2,195	-11	-0.50	10,700	-
[9795]	26/06/24	2,205	2,227	2,199	2,206	+1	+0.05	6,200	-
[9795]	26/06/23	2,205	2,216	2,180	2,205	-6	-0.27	13,800	-
[9795]	26/06/22	2,241	2,257	2,209	2,211	-30	-1.34	6,200	-
[9795]	26/06/19	2,247	2,247	2,224	2,241	+12	+0.54	5,400	-
[9795]	26/06/18	2,247	2,253	2,226	2,229	-10	-0.45	5,500	-
[9795]	26/06/17	2,217	2,252	2,216	2,239	+6	+0.27	6,200	-
[9795]	26/06/16	2,251	2,251	2,219	2,233	-3	-0.13	5,600	-
[9795]	26/06/15	2,257	2,260	2,230	2,236	-25	-1.11	11,500	-
[9795]	26/06/12	2,277	2,277	2,244	2,261	-1	-0.04	12,200	-
[9795]	26/06/11	2,286	2,286	2,242	2,262	-24	-1.05	6,900	-
[9795]	26/06/10	2,233	2,291	2,233	2,286	+53	+2.37	12,200	-
[9795]	26/06/09	2,245	2,246	2,224	2,233	+4	+0.18	12,400	-
[9795]	26/06/08	2,222	2,243	2,220	2,229	0	0.00	8,300	-
[9795]	26/06/05	2,202	2,261	2,202	2,229	+23	+1.04	7,200	-
[9795]	26/06/04	2,200	2,225	2,195	2,206	-3	-0.14	10,500	-
[9795]	26/06/03	2,186	2,214	2,156	2,209	+25	+1.14	14,300	-
[9795]	26/06/02	2,215	2,215	2,180	2,184	+1	+0.05	11,700	-
[9795]	26/06/01	2,210	2,217	2,158	2,183	-33	-1.49	40,100	-
[9795]	26/05/29	2,215	2,237	2,212	2,216	-8	-0.36	12,300	-
[9795]	26/05/28	2,222	2,224	2,209	2,224	-4	-0.18	8,000	-
[9795]	26/05/27	2,213	2,236	2,213	2,228	-1	-0.04	9,300	-
[9795]	26/05/26	2,210	2,240	2,203	2,229	+11	+0.50	11,700	-
[9795]	26/05/25	2,219	2,227	2,209	2,218	-8	-0.36	11,400	-
[9795]	26/05/22	2,232	2,233	2,212	2,226	-6.0	-0.27	10,700	-
[9795]	26/05/21	2,221	2,244	2,219	2,232	+2.0	+0.09	5,100	-
[9795]	26/05/20	2,241	2,243	2,206	2,230	-19.0	-0.84	14,100	-
[9795]	26/05/19	2,247	2,262	2,247	2,249	+20.0	+0.90	6,800	-
[9795]	26/05/18	2,243	2,249	2,229	2,229	-23.0	-1.02	8,300	-
[9795]	26/05/15	2,247	2,270	2,230	2,252	+25.0	+1.12	9,600	-
[9795]	26/05/14	2,267	2,267	2,225	2,227	-40.0	-1.76	20,200	-
[9795]	26/05/13	2,259	2,283	2,256	2,267	+21.0	+0.93	8,200	-
[9795]	26/05/12	2,284	2,284	2,246	2,246	-17.0	-0.75	13,200	-
[9795]	26/05/11	2,255	2,274	2,255	2,263	+5.0	+0.22	11,900	-
[9795]	26/05/08	2,267	2,273	2,252	2,258	-19.0	-0.83	15,300	-
[9795]	26/05/07	2,290	2,290	2,267	2,277	+1.0	+0.04	10,500	-
[9795]	26/05/01	2,295	2,295	2,259	2,276	-22.0	-0.96	18,500	-
[9795]	26/04/30	2,310	2,310	2,280	2,298	-10.0	-0.43	16,200	-
[9795]	26/04/28	2,319	2,327	2,303	2,308	-11.0	-0.47	15,600	-
[9795]	26/04/27	2,337	2,337	2,317	2,319	-17	-0.73	19,200	-
[9795]	26/04/24	2,350	2,362	2,312	2,336	-55	-2.30	46,500	-
[9795]	26/04/23	2,406	2,416	2,369	2,391	-3	-0.13	29,500	-
[9795]	26/04/22	2,405	2,413	2,387	2,394	-11	-0.46	15,600	-
[9795]	26/04/21	2,426	2,426	2,405	2,405	-17	-0.70	9,300	-
[9795]	26/04/20	2,428	2,435	2,416	2,422	-4	-0.16	7,300	-
[9795]	26/04/17	2,409	2,435	2,409	2,426	+17	+0.71	7,400	-
[9795]	26/04/16	2,410	2,419	2,396	2,409	+4	+0.17	13,900	-
[9795]	26/04/15	2,399	2,406	2,388	2,405	+21	+0.88	11,200	-
[9795]	26/04/14	2,384	2,388	2,369	2,384	0	0.00	18,200	-
[9795]	26/04/13	2,421	2,426	2,376	2,384	-44	-1.81	24,800	-
[9795]	26/04/10	2,438	2,438	2,421	2,428	-10	-0.41	9,600	-
[9795]	26/04/09	2,441	2,453	2,430	2,438	-3	-0.12	9,400	-
[9795]	26/04/08	2,433	2,451	2,425	2,441	+14	+0.58	10,700	-
[9795]	26/04/07	2,409	2,436	2,409	2,427	+12	+0.50	10,000	-
[9795]	26/04/06	2,418	2,427	2,415	2,415	-3	-0.12	4,500	-
[9795]	26/04/03	2,395	2,424	2,393	2,418	+6	+0.25	11,800	-
[9795]	26/04/02	2,467	2,467	2,409	2,412	-32	-1.31	16,700	-
[9795]	26/04/01	2,465	2,465	2,422	2,444	+29	+1.20	19,400	-
[9795]	26/03/31	2,423	2,440	2,402	2,415	-8	-0.33	11,200	-
[9795]	26/03/30	2,421	2,429	2,391	2,423	-91	-3.62	34,700	-
[9795]	26/03/27	2,471	2,514	2,471	2,514	+43	+1.74	28,200	-
[9795]	26/03/26	2,479	2,479	2,461	2,471	+1	+0.04	10,300	-
[9795]	26/03/25	2,469	2,479	2,467	2,470	+17	+0.69	12,900	-
[9795]	26/03/24	2,447	2,470	2,438	2,453	+33	+1.36	8,600	-
[9795]	26/03/23	2,450	2,450	2,420	2,420	-42	-1.71	20,800	-
[9795]	26/03/19	2,503	2,503	2,462	2,462	-52	-2.07	15,500	-
[9795]	26/03/18	2,499	2,520	2,499	2,514	+21	+0.84	8,400	-
[9795]	26/03/17	2,481	2,500	2,481	2,493	+11	+0.44	9,200	-
[9795]	26/03/16	2,480	2,498	2,477	2,482	+2	+0.08	11,200	-
[9795]	26/03/13	2,479	2,501	2,476	2,480	-2	-0.08	17,900	-
[9795]	26/03/12	2,507	2,507	2,481	2,482	-30	-1.19	16,100	-
[9795]	26/03/11	2,535	2,536	2,512	2,512	-5	-0.20	12,700	-
[9795]	26/03/10	2,533	2,556	2,517	2,517	-3	-0.12	11,300	-
[9795]	26/03/09	2,476	2,549	2,471	2,520	-6	-0.24	26,700	-
[9795]	26/03/06	2,513	2,546	2,508	2,526	-22	-0.86	15,700	-
[9795]	26/03/05	2,523	2,561	2,514	2,548	+56	+2.25	20,900	-
[9795]	26/03/04	2,501	2,512	2,476	2,492	-25	-0.99	26,000	-
[9795]	26/03/03	2,533	2,536	2,501	2,517	-16	-0.63	26,600	-
[9795]	26/03/02	2,552	2,556	2,525	2,533	-32	-1.25	17,000	-
[9795]	26/02/27	2,543	2,565	2,534	2,565	+20	+0.79	15,000	-
[9795]	26/02/26	2,538	2,555	2,525	2,545	-6	-0.24	12,000	-
[9795]	26/02/25	2,504	2,560	2,504	2,551	+38	+1.51	18,700	-
[9795]	26/02/24	2,487	2,527	2,478	2,513	+26	+1.05	19,100	-
[9795]	26/02/20	2,492	2,499	2,478	2,487	-15	-0.60	12,600	-
[9795]	26/02/19	2,509	2,509	2,486	2,502	-9	-0.36	14,200	-
[9795]	26/02/18	2,536	2,538	2,509	2,511	-2	-0.08	17,000	-
[9795]	26/02/17	2,534	2,560	2,513	2,513	-38	-1.49	15,100	-
[9795]	26/02/16	2,526	2,572	2,526	2,551	+25	+0.99	18,000	-
[9795]	26/02/13	2,530	2,548	2,515	2,526	-2	-0.08	14,200	-
[9795]	26/02/12	2,500	2,532	2,500	2,528	+30	+1.20	13,300	-
[9795]	26/02/10	2,522	2,533	2,497	2,498	0	0.00	12,600	-
[9795]	26/02/09	2,518	2,525	2,489	2,498	+11	+0.44	14,000	-
[9795]	26/02/06	2,500	2,505	2,481	2,487	0	0.00	15,300	-
[9795]	26/02/05	2,472	2,512	2,471	2,487	+30	+1.22	13,300	-
[9795]	26/02/04	2,450	2,472	2,450	2,457	-13	-0.53	22,500	-
[9795]	26/02/03	2,470	2,495	2,468	2,470	0	0.00	19,800	-
[9795]	26/02/02	2,459	2,488	2,459	2,470	+24	+0.98	21,600	-
[9795]	26/01/30	2,488	2,496	2,433	2,446	-54	-2.16	46,300	-
[9795]	26/01/29	2,490	2,522	2,480	2,500	+7	+0.28	22,100	-
[9795]	26/01/28	2,511	2,524	2,493	2,493	-28	-1.11	23,500	-
[9795]	26/01/27	2,546	2,558	2,518	2,521	-28	-1.10	19,000	-
[9795]	26/01/26	2,560	2,566	2,546	2,549	-31	-1.20	23,600	-
[9795]	26/01/23	2,555	2,585	2,555	2,580	+15	+0.58	14,800	-
[9795]	26/01/22	2,580	2,581	2,553	2,565	+21	+0.83	19,500	-
[9795]	26/01/21	2,515	2,569	2,502	2,544	+24	+0.95	24,000	-
[9795]	26/01/20	2,553	2,620	2,517	2,520	+67	+2.73	64,500	-
[9795]	26/01/19	2,480	2,480	2,451	2,453	-27	-1.09	8,900	-
[9795]	26/01/16	2,476	2,480	2,450	2,480	-13	-0.52	11,900	-
[9795]	26/01/15	2,497	2,500	2,473	2,493	-5	-0.20	14,300	-
[9795]	26/01/14	2,458	2,500	2,458	2,498	+40	+1.63	15,900	-
[9795]	26/01/13	2,440	2,466	2,424	2,458	+21	+0.86	12,700	-
[9795]	26/01/09	2,430	2,448	2,422	2,437	+7	+0.29	9,300	-
[9795]	26/01/08	2,436	2,462	2,430	2,430	-6	-0.25	9,500	-
[9795]	26/01/07	2,455	2,469	2,436	2,436	-26	-1.06	9,400	-
[9795]	26/01/06	2,460	2,474	2,451	2,462	+8	+0.33	14,900	-
[9795]	26/01/05	2,454	2,485	2,431	2,454	+33	+1.36	35,200	-
[9795]	25/12/30	2,424	2,431	2,415	2,421	+2	+0.08	8,700	-
[9795]	25/12/29	2,409	2,419	2,399	2,419	+8	+0.33	12,300	-
[9795]	25/12/26	2,393	2,411	2,391	2,411	+18	+0.75	11,000	-
[9795]	25/12/25	2,394	2,397	2,381	2,393	-1	-0.04	9,200	-
[9795]	25/12/24	2,406	2,408	2,392	2,394	-2	-0.08	8,800	-
[9795]	25/12/23	2,390	2,416	2,390	2,396	+13	+0.55	10,300	-
[9795]	25/12/22	2,394	2,395	2,383	2,383	-11	-0.46	10,200	-
[9795]	25/12/19	2,391	2,397	2,381	2,394	+3	+0.13	7,100	-
[9795]	25/12/18	2,396	2,401	2,390	2,391	+8	+0.34	11,600	-
[9795]	25/12/17	2,390	2,393	2,376	2,383	+6	+0.25	5,900	-
[9795]	25/12/16	2,388	2,389	2,375	2,377	-7	-0.29	8,700	-
[9795]	25/12/15	2,370	2,391	2,370	2,384	+15	+0.63	13,700	-
[9795]	25/12/12	2,373	2,386	2,366	2,369	+13	+0.55	16,200	-
[9795]	25/12/11	2,374	2,383	2,355	2,356	-18	-0.76	14,200	-
[9795]	25/12/10	2,372	2,385	2,353	2,374	+2	+0.08	16,000	-
[9795]	25/12/09	2,394	2,403	2,368	2,372	-22	-0.92	12,600	-
[9795]	25/12/08	2,401	2,409	2,381	2,394	-9	-0.37	14,300	-
[9795]	25/12/05	2,404	2,430	2,403	2,403	0	0.00	9,100	-
[9795]	25/12/04	2,419	2,437	2,403	2,403	-16	-0.66	14,900	-
[9795]	25/12/03	2,460	2,460	2,419	2,419	-41	-1.67	8,700	-
[9795]	25/12/02	2,489	2,489	2,449	2,460	-12	-0.49	6,900	-
[9795]	25/12/01	2,495	2,495	2,458	2,472	-28	-1.12	10,300	-
[9795]	25/11/28	2,470	2,505	2,453	2,500	+30	+1.21	12,900	-
[9795]	25/11/27	2,470	2,479	2,450	2,470	+6	+0.24	5,200	-
[9795]	25/11/26	2,450	2,475	2,443	2,464	+12	+0.49	7,500	-
[9795]	25/11/25	2,470	2,470	2,443	2,452	-18	-0.73	5,700	-
[9795]	25/11/21	2,405	2,470	2,405	2,470	+57	+2.36	12,900	-
[9795]	25/11/20	2,390	2,416	2,390	2,413	+27	+1.13	9,000	-
[9795]	25/11/19	2,391	2,399	2,386	2,386	-5	-0.21	6,600	-
[9795]	25/11/18	2,417	2,420	2,391	2,391	-9	-0.38	8,500	-
[9795]	25/11/17	2,439	2,439	2,396	2,400	-26	-1.07	6,300	-
[9795]	25/11/14	2,417	2,428	2,413	2,426	+9	+0.37	5,500	-
[9795]	25/11/13	2,416	2,443	2,407	2,417	+12	+0.50	8,000	-
[9795]	25/11/12	2,395	2,419	2,395	2,405	+10	+0.42	8,100	-
[9795]	25/11/11	2,398	2,419	2,386	2,395	-3	-0.13	8,700	-
[9795]	25/11/10	2,402	2,419	2,392	2,398	-9	-0.37	9,700	-
[9795]	25/11/07	2,388	2,418	2,382	2,407	+19	+0.80	14,100	-
[9795]	25/11/06	2,402	2,410	2,388	2,388	-21	-0.87	12,200	-
[9795]	25/11/05	2,441	2,445	2,376	2,409	-25	-1.03	30,600	-
[9795]	25/11/04	2,422	2,440	2,384	2,434	+7	+0.29	37,400	-
[9795]	25/10/31	2,368	2,440	2,349	2,427	+86	+3.67	31,800	-
[9795]	25/10/30	2,362	2,379	2,341	2,341	-30	-1.27	28,800	-
[9795]	25/10/29	2,391	2,391	2,364	2,371	-17	-0.71	13,700	-
[9795]	25/10/28	2,411	2,500	2,388	2,388	-12	-0.50	29,800	-
[9795]	25/10/27	2,392	2,407	2,392	2,400	+19	+0.80	7,600	-
[9795]	25/10/24	2,400	2,400	2,381	2,381	-19	-0.79	7,500	-
[9795]	25/10/23	2,389	2,421	2,375	2,400	+32	+1.35	8,100	-
[9795]	25/10/22	2,391	2,406	2,366	2,368	-6	-0.25	30,200	-
[9795]	25/10/21	2,359	2,374	2,354	2,374	+15	+0.64	5,300	-
[9795]	25/10/20	2,367	2,370	2,352	2,359	+3	+0.13	6,100	-
[9795]	25/10/17	2,352	2,362	2,347	2,356	-1	-0.04	7,400	-
[9795]	25/10/16	2,408	2,408	2,356	2,357	-25	-1.05	9,400	-
[9795]	25/10/15	2,369	2,391	2,367	2,382	+25	+1.06	8,500	-
[9795]	25/10/14	2,363	2,377	2,350	2,357	-15	-0.63	13,600	-
[9795]	25/10/10	2,375	2,390	2,360	2,372	-23	-0.96	10,600	-
[9795]	25/10/09	2,414	2,420	2,387	2,395	-19	-0.79	15,100	-
[9795]	25/10/08	2,420	2,444	2,410	2,414	-6	-0.25	10,700	-
[9795]	25/10/07	2,454	2,460	2,407	2,420	-34	-1.39	12,900	-
[9795]	25/10/06	2,451	2,467	2,432	2,454	+53	+2.21	19,000	-
[9795]	25/10/03	2,415	2,455	2,400	2,401	-22	-0.91	18,700	-
[9795]	25/10/02	2,468	2,483	2,416	2,423	-45	-1.82	21,500	-
[9795]	25/10/01	2,510	2,510	2,430	2,468	-35	-1.40	38,100	-
[9795]	25/09/30	2,523	2,525	2,477	2,503	+5	+0.20	14,900	-
[9795]	25/09/29	2,541	2,553	2,475	2,498	-79	-3.07	45,700	-
[9795]	25/09/26	2,578	2,588	2,531	2,577	+120	+4.88	177,400	-
[9795]	25/09/25	2,445	2,467	2,444	2,457	+11	+0.45	54,000	-
[9795]	25/09/24	2,441	2,453	2,426	2,446	+6	+0.25	31,700	-
[9795]	25/09/22	2,433	2,448	2,422	2,440	+16	+0.66	29,300	-
[9795]	25/09/19	2,421	2,436	2,410	2,424	+12	+0.50	16,600	-
[9795]	25/09/18	2,394	2,412	2,392	2,412	+18	+0.75	17,300	-
[9795]	25/09/17	2,405	2,408	2,387	2,394	-24	-0.99	16,500	-
[9795]	25/09/16	2,403	2,427	2,401	2,418	+16	+0.67	18,200	-
[9795]	25/09/12	2,433	2,433	2,402	2,402	-46	-1.88	19,800	-
[9795]	25/09/11	2,441	2,451	2,427	2,448	+21	+0.87	9,700	-
[9795]	25/09/10	2,452	2,452	2,422	2,427	-25	-1.02	8,000	-
[9795]	25/09/09	2,413	2,478	2,413	2,452	+50	+2.08	18,300	-
[9795]	25/09/08	2,395	2,415	2,395	2,402	+22	+0.92	12,800	-
[9795]	25/09/05	2,365	2,395	2,360	2,380	+11	+0.46	8,200	-