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
[9830]	26/10/29	2,415	2,424	2,372	2,413	-2.0	-0.08	201,300	159,096,864,768
[9830]	26/10/28	2,489	2,491	2,415	2,415	-46.0	-1.87	91,200	159,228,723,200
[9830]	26/10/27	2,493	2,493	2,454	2,461	-5.0	-0.20	97,400	162,261,647,360
[9830]	26/10/26	2,455	2,478	2,427	2,466	+18.0	+0.74	76,500	162,591,326,208
[9830]	26/10/23	2,496	2,514	2,428	2,448	-28.0	-1.13	114,700	161,404,518,400
[9830]	26/10/22	2,458	2,476	2,435	2,476	+35.0	+1.43	73,000	163,250,651,136
[9830]	26/10/21	2,458	2,458	2,422	2,441	+3.0	+0.12	79,000	160,942,997,504
[9830]	26/10/20	2,438	2,459	2,424	2,438	+1.0	+0.04	112,700	160,745,193,472
[9830]	26/10/19	2,497	2,505	2,424	2,437	-39.0	-1.58	99,100	160,679,264,256
[9830]	26/10/16	2,466	2,494	2,464	2,476	+4.0	+0.16	154,500	163,250,651,136
[9830]	26/10/15	2,462	2,472	2,434	2,472	+10.0	+0.41	156,400	162,986,917,888
[9830]	26/10/14	2,468	2,478	2,431	2,462	+9.0	+0.37	157,000	162,327,592,960
[9830]	26/10/13	2,432	2,467	2,420	2,453	+42.0	+1.74	118,600	161,734,180,864
[9830]	26/10/09	2,386	2,418	2,380	2,411	+30.0	+1.26	119,600	158,964,989,952
[9830]	26/10/08	2,352	2,388	2,305	2,381	-14.0	-0.58	171,800	156,986,998,784
[9830]	26/10/07	2,356	2,404	2,356	2,395	+21.0	+0.88	147,900	157,910,056,960
[9830]	26/10/06	2,363	2,386	2,357	2,374	+11.0	+0.47	76,000	156,525,461,504
[9830]	26/10/05	2,375	2,380	2,351	2,363	0	+0.00	101,600	155,800,190,976
[9830]	26/10/02	2,361	2,380	2,347	2,363	-36.0	-1.50	124,900	155,800,190,976
[9830]	26/10/01	2,379	2,405	2,358	2,399	+20.0	+0.84	133,600	158,173,790,208
[9830]	26/09/30	2,388	2,398	2,364	2,379	-13.0	-0.54	155,800	156,855,123,968
[9830]	26/09/29	2,415	2,415	2,380	2,392	-40.0	-1.64	125,900	157,712,269,312
[9830]	26/09/28	2,450	2,450	2,422	2,432	-16.0	-0.65	129,700	160,349,585,408
[9830]	26/09/25	2,410	2,448	2,410	2,448	+52.0	+2.17	124,500	161,404,518,400
[9830]	26/09/24	2,423	2,423	2,396	2,396	-27.0	-1.11	88,400	157,976,002,560
[9830]	26/09/18	2,455	2,455	2,418	2,423	-19.0	-0.78	143,600	159,756,189,696
[9830]	26/09/17	2,438	2,452	2,427	2,442	+33.0	+1.37	80,500	161,008,926,720
[9830]	26/09/16	2,406	2,436	2,397	2,409	+16.0	+0.67	62,900	158,833,131,520
[9830]	26/09/15	2,385	2,398	2,373	2,393	+8.0	+0.34	69,900	157,778,198,528
[9830]	26/09/14	2,388	2,403	2,372	2,385	+16.0	+0.68	49,300	157,250,732,032
[9830]	26/09/11	2,323	2,382	2,315	2,369	-4.0	-0.17	112,000	156,195,799,040
[9830]	26/09/10	2,344	2,380	2,333	2,373	+15.0	+0.64	91,100	156,459,532,288
[9830]	26/09/09	2,330	2,378	2,311	2,358	+21.0	+0.90	97,700	155,470,528,512
[9830]	26/09/08	2,379	2,381	2,337	2,337	-42.0	-1.77	55,500	154,085,933,056
[9830]	26/09/07	2,366	2,389	2,353	2,379	+16.0	+0.68	83,000	156,855,123,968
[9830]	26/09/04	2,395	2,403	2,350	2,363	-39.0	-1.62	92,400	155,800,190,976
[9830]	26/09/03	2,435	2,435	2,394	2,402	-15.0	-0.62	92,700	158,371,594,240
[9830]	26/09/02	2,419	2,444	2,408	2,417	-33.0	-1.35	123,600	159,360,598,016
[9830]	26/09/01	2,427	2,457	2,427	2,450	+22.0	+0.91	114,000	161,536,393,216
[9830]	26/08/31	2,416	2,437	2,403	2,428	+1.0	+0.04	130,500	160,085,852,160
[9830]	26/08/28	2,420	2,437	2,407	2,427	+9.0	+0.37	104,800	160,019,922,944
[9830]	26/08/27	2,450	2,454	2,404	2,418	-22.0	-0.90	122,100	159,426,527,232
[9830]	26/08/26	2,377	2,448	2,373	2,440	+76.0	+3.21	135,000	160,877,051,904
[9830]	26/08/25	2,381	2,381	2,357	2,364	-7.0	-0.30	89,100	155,866,136,576
[9830]	26/08/24	2,370	2,381	2,357	2,371	+11.0	+0.47	99,100	156,327,657,472
[9830]	26/08/21	2,327	2,373	2,327	2,360	+16.0	+0.68	102,000	155,602,403,328
[9830]	26/08/20	2,338	2,347	2,323	2,344	+11.0	+0.47	80,500	154,547,470,336
[9830]	26/08/19	2,363	2,363	2,307	2,333	-34.0	-1.44	92,400	153,822,199,808
[9830]	26/08/18	2,395	2,403	2,367	2,367	-15.0	-0.63	86,700	156,063,924,224
[9830]	26/08/17	2,386	2,407	2,367	2,382	-13	-0.54	111,300	-
[9830]	26/08/14	2,407	2,420	2,382	2,395	-22	-0.91	102,300	-
[9830]	26/08/13	2,444	2,444	2,403	2,417	-11	-0.45	104,800	-
[9830]	26/08/12	2,385	2,428	2,354	2,428	+35	+1.46	196,300	-
[9830]	26/08/10	2,342	2,406	2,260	2,393	+36	+1.53	242,200	-
[9830]	26/08/07	2,441	2,496	2,337	2,357	-93	-3.80	317,800	-
[9830]	26/08/06	2,415	2,450	2,404	2,450	+49	+2.04	124,000	-
[9830]	26/08/05	2,385	2,401	2,370	2,401	+24	+1.01	110,500	-
[9830]	26/08/04	2,398	2,398	2,360	2,377	-21	-0.88	142,900	-
[9830]	26/08/03	2,390	2,404	2,346	2,398	-17	-0.70	143,700	-
[9830]	26/07/31	2,418	2,439	2,389	2,415	-15	-0.62	148,400	-
[9830]	26/07/30	2,403	2,430	2,364	2,430	+14	+0.58	541,100	-
[9830]	26/07/29	2,389	2,418	2,355	2,416	+34	+1.43	147,900	-
[9830]	26/07/28	2,405	2,405	2,350	2,382	-23	-0.96	171,100	-
[9830]	26/07/27	2,380	2,412	2,377	2,405	+48	+2.04	187,200	-
[9830]	26/07/24	2,332	2,358	2,316	2,357	0	0.00	92,000	-
[9830]	26/07/23	2,334	2,361	2,330	2,357	+8	+0.34	106,000	-
[9830]	26/07/22	2,330	2,358	2,324	2,349	+5	+0.21	97,200	-
[9830]	26/07/21	2,339	2,357	2,321	2,344	+21	+0.90	105,900	-
[9830]	26/07/17	2,384	2,384	2,301	2,323	-45	-1.90	132,800	-
[9830]	26/07/16	2,374	2,380	2,355	2,368	+5	+0.21	76,000	-
[9830]	26/07/15	2,360	2,372	2,349	2,363	+30	+1.29	85,300	-
[9830]	26/07/14	2,368	2,370	2,326	2,333	+15	+0.65	84,800	-
[9830]	26/07/13	2,329	2,343	2,304	2,318	-1	-0.04	84,200	-
[9830]	26/07/10	2,320	2,323	2,300	2,319	+10	+0.43	93,200	-
[9830]	26/07/09	2,306	2,315	2,290	2,309	-7	-0.30	91,100	-
[9830]	26/07/08	2,325	2,340	2,306	2,316	-23	-0.98	116,700	-
[9830]	26/07/07	2,335	2,365	2,321	2,339	-22	-0.93	101,200	-
[9830]	26/07/06	2,342	2,374	2,338	2,361	+23	+0.98	86,700	-
[9830]	26/07/03	2,307	2,342	2,307	2,338	+53	+2.32	100,100	-
[9830]	26/07/02	2,288	2,318	2,277	2,285	+25	+1.11	97,700	-
[9830]	26/07/01	2,283	2,285	2,255	2,260	-14	-0.62	109,300	-
[9830]	26/06/30	2,275	2,285	2,248	2,274	+11	+0.49	132,900	-
[9830]	26/06/29	2,229	2,263	2,229	2,263	+15	+0.67	190,400	-
[9830]	26/06/26	2,222	2,248	2,213	2,248	+48	+2.18	128,900	-
[9830]	26/06/25	2,188	2,216	2,186	2,200	+15	+0.69	82,900	-
[9830]	26/06/24	2,187	2,202	2,178	2,185	-2	-0.09	98,200	-
[9830]	26/06/23	2,211	2,227	2,179	2,187	-32	-1.44	129,900	-
[9830]	26/06/22	2,214	2,226	2,202	2,219	-7	-0.31	90,100	-
[9830]	26/06/19	2,263	2,263	2,218	2,226	-13	-0.58	142,100	-
[9830]	26/06/18	2,231	2,256	2,218	2,239	+16	+0.72	109,000	-
[9830]	26/06/17	2,232	2,242	2,210	2,223	+7	+0.32	86,100	-
[9830]	26/06/16	2,216	2,241	2,193	2,216	-26	-1.16	89,900	-
[9830]	26/06/15	2,244	2,263	2,234	2,242	+32	+1.45	109,300	-
[9830]	26/06/12	2,230	2,230	2,199	2,210	-8	-0.36	149,300	-
[9830]	26/06/11	2,211	2,222	2,180	2,218	+1	+0.05	111,400	-
[9830]	26/06/10	2,191	2,222	2,191	2,217	+41	+1.88	143,400	-
[9830]	26/06/09	2,184	2,203	2,174	2,176	-6	-0.27	115,100	-
[9830]	26/06/08	2,178	2,210	2,164	2,182	-36	-1.62	145,900	-
[9830]	26/06/05	2,171	2,228	2,171	2,218	+53	+2.45	87,500	-
[9830]	26/06/04	2,165	2,193	2,155	2,165	-15	-0.69	110,700	-
[9830]	26/06/03	2,178	2,213	2,164	2,180	+2	+0.09	145,600	-
[9830]	26/06/02	2,180	2,219	2,153	2,178	-32	-1.45	146,700	-
[9830]	26/06/01	2,218	2,221	2,183	2,210	-9	-0.41	126,400	-
[9830]	26/05/29	2,245	2,270	2,219	2,219	-28	-1.25	158,400	-
[9830]	26/05/28	2,227	2,263	2,207	2,247	+20	+0.90	112,200	-
[9830]	26/05/27	2,280	2,280	2,219	2,227	-36	-1.59	131,900	-
[9830]	26/05/26	2,233	2,267	2,230	2,263	+17	+0.76	93,900	-
[9830]	26/05/25	2,272	2,277	2,224	2,246	-15	-0.66	82,200	-
[9830]	26/05/22	2,241	2,264	2,232	2,261	+20.0	+0.89	79,800	-
[9830]	26/05/21	2,231	2,268	2,228	2,241	+35.0	+1.59	104,400	-
[9830]	26/05/20	2,239	2,259	2,176	2,206	-61.0	-2.69	120,400	-
[9830]	26/05/19	2,252	2,269	2,223	2,267	+38.0	+1.70	137,500	-
[9830]	26/05/18	2,253	2,253	2,203	2,229	-20.0	-0.89	128,400	-
[9830]	26/05/15	2,256	2,271	2,227	2,249	+1.0	+0.04	84,500	-
[9830]	26/05/14	2,248	2,259	2,226	2,248	+9.0	+0.40	114,000	-
[9830]	26/05/13	2,215	2,239	2,205	2,239	+24.0	+1.08	113,600	-
[9830]	26/05/12	2,203	2,234	2,202	2,215	-2.0	-0.09	75,600	-
[9830]	26/05/11	2,231	2,241	2,197	2,217	-19.0	-0.85	119,700	-
[9830]	26/05/08	2,239	2,251	2,212	2,236	-13.0	-0.58	132,100	-
[9830]	26/05/07	2,205	2,278	2,193	2,249	+88.0	+4.07	177,100	-
[9830]	26/05/01	2,193	2,194	2,092	2,161	-2.0	-0.09	267,900	-
[9830]	26/04/30	2,302	2,303	2,130	2,163	-149.0	-6.44	300,600	-
[9830]	26/04/28	2,312	2,318	2,294	2,312	+13.0	+0.57	142,100	-
[9830]	26/04/27	2,280	2,320	2,277	2,299	+13	+0.57	136,100	-
[9830]	26/04/24	2,300	2,301	2,255	2,286	-1	-0.04	123,200	-
[9830]	26/04/23	2,288	2,292	2,265	2,287	-40	-1.72	198,900	-
[9830]	26/04/22	2,357	2,359	2,324	2,327	-46	-1.94	94,300	-
[9830]	26/04/21	2,355	2,379	2,355	2,373	+28	+1.19	128,900	-
[9830]	26/04/20	2,364	2,364	2,330	2,345	+8	+0.34	112,500	-
[9830]	26/04/17	2,340	2,350	2,328	2,337	-7	-0.30	84,300	-
[9830]	26/04/16	2,343	2,361	2,337	2,344	+21	+0.90	122,700	-
[9830]	26/04/15	2,360	2,362	2,307	2,323	+10	+0.43	165,400	-
[9830]	26/04/14	2,349	2,357	2,306	2,313	-29	-1.24	106,400	-
[9830]	26/04/13	2,380	2,394	2,337	2,342	-53	-2.21	118,800	-
[9830]	26/04/10	2,410	2,415	2,387	2,395	+4	+0.17	121,700	-
[9830]	26/04/09	2,421	2,430	2,391	2,391	-30	-1.24	146,400	-
[9830]	26/04/08	2,453	2,453	2,407	2,421	+58	+2.45	143,300	-
[9830]	26/04/07	2,359	2,379	2,338	2,363	+12	+0.51	134,800	-
[9830]	26/04/06	2,348	2,371	2,339	2,351	+15	+0.64	61,600	-
[9830]	26/04/03	2,315	2,342	2,307	2,336	+14	+0.60	100,800	-
[9830]	26/04/02	2,375	2,390	2,311	2,322	-40	-1.69	105,600	-
[9830]	26/04/01	2,338	2,362	2,307	2,362	+99	+4.37	110,100	-
[9830]	26/03/31	2,271	2,290	2,247	2,263	-22	-0.96	158,700	-
[9830]	26/03/30	2,250	2,299	2,235	2,285	-57	-2.43	155,700	-
[9830]	26/03/27	2,336	2,349	2,325	2,342	+6	+0.26	164,700	-
[9830]	26/03/26	2,343	2,352	2,308	2,336	-7	-0.30	127,500	-
[9830]	26/03/25	2,352	2,361	2,337	2,343	+41	+1.78	146,700	-
[9830]	26/03/24	2,309	2,321	2,275	2,302	+54	+2.40	164,300	-
[9830]	26/03/23	2,261	2,290	2,216	2,248	-50	-2.18	195,900	-
[9830]	26/03/19	2,300	2,343	2,298	2,298	-47	-2.00	217,500	-
[9830]	26/03/18	2,336	2,345	2,324	2,345	+34	+1.47	135,000	-
[9830]	26/03/17	2,356	2,384	2,308	2,311	-15	-0.64	161,100	-
[9830]	26/03/16	2,354	2,367	2,323	2,326	-43	-1.82	169,500	-
[9830]	26/03/13	2,339	2,384	2,333	2,369	+11	+0.47	177,100	-
[9830]	26/03/12	2,407	2,422	2,348	2,358	-49	-2.04	155,900	-
[9830]	26/03/11	2,430	2,444	2,407	2,407	+6	+0.25	185,500	-
[9830]	26/03/10	2,385	2,424	2,374	2,401	+66	+2.83	126,500	-
[9830]	26/03/09	2,273	2,349	2,273	2,335	-55	-2.30	182,900	-
[9830]	26/03/06	2,370	2,406	2,348	2,390	-5	-0.21	158,900	-
[9830]	26/03/05	2,406	2,443	2,390	2,395	+39	+1.66	180,900	-
[9830]	26/03/04	2,389	2,414	2,301	2,356	-61	-2.52	276,400	-
[9830]	26/03/03	2,513	2,516	2,417	2,417	-146	-5.70	361,700	-
[9830]	26/03/02	2,517	2,568	2,508	2,563	+40	+1.59	223,300	-
[9830]	26/02/27	2,498	2,532	2,482	2,523	+56	+2.27	284,100	-
[9830]	26/02/26	2,471	2,520	2,456	2,467	+27	+1.11	212,300	-
[9830]	26/02/25	2,480	2,480	2,418	2,440	-20	-0.81	215,400	-
[9830]	26/02/24	2,451	2,480	2,438	2,460	+9	+0.37	178,700	-
[9830]	26/02/20	2,470	2,495	2,447	2,451	-29	-1.17	234,600	-
[9830]	26/02/19	2,463	2,492	2,462	2,480	+65	+2.69	219,000	-
[9830]	26/02/18	2,414	2,443	2,403	2,415	+44	+1.86	251,800	-
[9830]	26/02/17	2,382	2,418	2,360	2,371	+39	+1.67	214,700	-
[9830]	26/02/16	2,443	2,459	2,316	2,332	-89	-3.68	268,700	-
[9830]	26/02/13	2,748	2,752	2,399	2,421	-298	-10.96	397,500	-
[9830]	26/02/12	2,685	2,740	2,685	2,719	+35	+1.30	161,800	-
[9830]	26/02/10	2,649	2,685	2,639	2,684	+62	+2.36	141,700	-
[9830]	26/02/09	2,600	2,622	2,578	2,622	+57	+2.22	107,500	-
[9830]	26/02/06	2,554	2,570	2,538	2,565	+11	+0.43	72,200	-
[9830]	26/02/05	2,566	2,572	2,545	2,554	+19	+0.75	108,200	-
[9830]	26/02/04	2,507	2,548	2,504	2,535	+27	+1.08	118,300	-
[9830]	26/02/03	2,475	2,508	2,469	2,508	+62	+2.53	132,600	-
[9830]	26/02/02	2,466	2,475	2,442	2,446	+5	+0.20	122,300	-
[9830]	26/01/30	2,419	2,447	2,411	2,441	+27	+1.12	114,600	-
[9830]	26/01/29	2,399	2,415	2,361	2,414	-1	-0.04	115,600	-
[9830]	26/01/28	2,411	2,425	2,384	2,415	-20	-0.82	108,300	-
[9830]	26/01/27	2,427	2,436	2,410	2,435	-9	-0.37	82,500	-
[9830]	26/01/26	2,460	2,464	2,434	2,444	-41	-1.65	85,800	-
[9830]	26/01/23	2,478	2,500	2,465	2,485	+7	+0.28	80,300	-
[9830]	26/01/22	2,451	2,486	2,446	2,478	+33	+1.35	101,500	-
[9830]	26/01/21	2,410	2,445	2,400	2,445	+2	+0.08	107,300	-
[9830]	26/01/20	2,434	2,456	2,428	2,443	+1	+0.04	93,800	-
[9830]	26/01/19	2,482	2,487	2,421	2,442	-25	-1.01	155,700	-
[9830]	26/01/16	2,462	2,474	2,412	2,467	-30	-1.20	236,000	-
[9830]	26/01/15	2,483	2,506	2,476	2,497	+35	+1.42	95,600	-
[9830]	26/01/14	2,469	2,493	2,453	2,462	+5	+0.20	149,300	-
[9830]	26/01/13	2,466	2,473	2,447	2,457	+28	+1.15	99,400	-
[9830]	26/01/09	2,410	2,443	2,410	2,429	+20	+0.83	91,000	-
[9830]	26/01/08	2,400	2,443	2,397	2,409	-1	-0.04	102,900	-
[9830]	26/01/07	2,456	2,480	2,410	2,410	-86	-3.45	269,200	-
[9830]	26/01/06	2,440	2,536	2,435	2,496	+70	+2.89	185,000	-
[9830]	26/01/05	2,397	2,429	2,394	2,426	+22	+0.92	111,400	-
[9830]	25/12/30	2,406	2,424	2,385	2,404	-4	-0.17	101,000	-
[9830]	25/12/29	2,393	2,408	2,384	2,408	-10	-0.41	83,500	-
[9830]	25/12/26	2,418	2,433	2,405	2,418	-7	-0.29	87,500	-
[9830]	25/12/25	2,417	2,425	2,398	2,425	+43	+1.81	51,300	-
[9830]	25/12/24	2,416	2,416	2,382	2,382	-34	-1.41	82,900	-
[9830]	25/12/23	2,402	2,424	2,394	2,416	+14	+0.58	49,800	-
[9830]	25/12/22	2,405	2,411	2,395	2,402	+6	+0.25	85,200	-
[9830]	25/12/19	2,370	2,399	2,360	2,396	-1	-0.04	149,700	-
[9830]	25/12/18	2,374	2,400	2,362	2,397	+36	+1.52	78,300	-
[9830]	25/12/17	2,370	2,370	2,337	2,361	+11	+0.47	72,800	-
[9830]	25/12/16	2,377	2,377	2,350	2,350	-27	-1.14	102,500	-
[9830]	25/12/15	2,394	2,403	2,377	2,377	-17	-0.71	61,600	-
[9830]	25/12/12	2,387	2,400	2,375	2,394	+41	+1.74	76,600	-
[9830]	25/12/11	2,389	2,396	2,353	2,353	-7	-0.30	74,400	-
[9830]	25/12/10	2,340	2,376	2,334	2,360	+17	+0.73	111,900	-
[9830]	25/12/09	2,362	2,365	2,327	2,343	+8	+0.34	93,500	-
[9830]	25/12/08	2,342	2,342	2,314	2,335	+19	+0.82	100,400	-
[9830]	25/12/05	2,322	2,335	2,310	2,316	-19	-0.81	107,700	-
[9830]	25/12/04	2,327	2,345	2,320	2,335	+9	+0.39	120,100	-
[9830]	25/12/03	2,349	2,356	2,322	2,326	-23	-0.98	96,400	-
[9830]	25/12/02	2,362	2,364	2,329	2,349	-20	-0.84	98,900	-
[9830]	25/12/01	2,390	2,405	2,366	2,369	-19	-0.80	122,300	-
[9830]	25/11/28	2,363	2,390	2,349	2,388	+24	+1.02	132,600	-
[9830]	25/11/27	2,362	2,383	2,346	2,364	+6	+0.25	137,600	-
[9830]	25/11/26	2,338	2,358	2,327	2,358	+42	+1.81	214,800	-
[9830]	25/11/25	2,330	2,346	2,306	2,316	-20	-0.86	139,300	-
[9830]	25/11/21	2,292	2,336	2,290	2,336	+45	+1.96	194,300	-
[9830]	25/11/20	2,310	2,312	2,278	2,291	-6	-0.26	195,600	-
[9830]	25/11/19	2,311	2,323	2,278	2,297	-31	-1.33	164,100	-
[9830]	25/11/18	2,380	2,391	2,315	2,328	-52	-2.18	183,300	-
[9830]	25/11/17	2,427	2,435	2,371	2,380	-55	-2.26	138,600	-
[9830]	25/11/14	2,439	2,460	2,430	2,435	-8	-0.33	74,700	-
[9830]	25/11/13	2,450	2,452	2,426	2,443	+10	+0.41	98,500	-
[9830]	25/11/12	2,442	2,485	2,419	2,433	+7	+0.29	128,500	-
[9830]	25/11/11	2,423	2,442	2,410	2,426	-1	-0.04	92,700	-
[9830]	25/11/10	2,418	2,427	2,402	2,427	+32	+1.34	134,100	-
[9830]	25/11/07	2,415	2,425	2,373	2,395	-42	-1.72	109,100	-
[9830]	25/11/06	2,394	2,458	2,360	2,437	+34	+1.41	125,000	-
[9830]	25/11/05	2,404	2,432	2,360	2,403	+8	+0.33	167,700	-
[9830]	25/11/04	2,390	2,410	2,363	2,395	-39	-1.60	221,000	-
[9830]	25/10/31	2,464	2,473	2,386	2,434	+6	+0.25	267,000	-
[9830]	25/10/30	2,383	2,434	2,381	2,428	+45	+1.89	159,500	-
[9830]	25/10/29	2,431	2,436	2,372	2,383	-48	-1.97	176,800	-
[9830]	25/10/28	2,515	2,515	2,431	2,431	-78	-3.11	154,900	-
[9830]	25/10/27	2,471	2,532	2,459	2,509	+55	+2.24	141,100	-
[9830]	25/10/24	2,492	2,510	2,450	2,454	-3	-0.12	191,800	-
[9830]	25/10/23	2,405	2,465	2,405	2,457	+24	+0.99	190,800	-
[9830]	25/10/22	2,410	2,444	2,403	2,433	+39	+1.63	136,200	-
[9830]	25/10/21	2,375	2,415	2,375	2,394	+13	+0.55	164,800	-
[9830]	25/10/20	2,381	2,393	2,374	2,381	+28	+1.19	71,300	-
[9830]	25/10/17	2,374	2,378	2,340	2,353	-28	-1.18	129,900	-
[9830]	25/10/16	2,375	2,388	2,366	2,381	-2	-0.08	97,600	-
[9830]	25/10/15	2,367	2,392	2,365	2,383	+44	+1.88	86,100	-
[9830]	25/10/14	2,334	2,366	2,315	2,339	-45	-1.89	131,900	-
[9830]	25/10/10	2,373	2,389	2,350	2,384	-8	-0.33	134,900	-
[9830]	25/10/09	2,358	2,397	2,354	2,392	+16	+0.67	127,700	-
[9830]	25/10/08	2,376	2,399	2,368	2,376	-12	-0.50	190,500	-
[9830]	25/10/07	2,357	2,397	2,357	2,388	+24	+1.02	196,600	-
[9830]	25/10/06	2,384	2,384	2,339	2,364	+30	+1.29	124,400	-
[9830]	25/10/03	2,336	2,354	2,323	2,334	-18	-0.77	122,200	-
[9830]	25/10/02	2,366	2,379	2,343	2,352	-19	-0.80	111,100	-
[9830]	25/10/01	2,385	2,406	2,354	2,371	-17	-0.71	166,100	-
[9830]	25/09/30	2,398	2,409	2,383	2,388	+9	+0.38	212,100	-
[9830]	25/09/29	2,454	2,454	2,379	2,379	-71	-2.90	253,500	-
[9830]	25/09/26	2,403	2,450	2,400	2,450	+30	+1.24	206,200	-
[9830]	25/09/25	2,403	2,423	2,398	2,420	-3	-0.12	111,000	-
[9830]	25/09/24	2,441	2,441	2,405	2,423	-32	-1.30	97,200	-
[9830]	25/09/22	2,413	2,470	2,404	2,455	+42	+1.74	129,700	-
[9830]	25/09/19	2,420	2,434	2,394	2,413	+1	+0.04	234,000	-
[9830]	25/09/18	2,427	2,427	2,392	2,412	-3	-0.12	57,900	-
[9830]	25/09/17	2,433	2,433	2,388	2,415	-21	-0.86	107,000	-
[9830]	25/09/16	2,410	2,439	2,410	2,436	+32	+1.33	68,500	-
[9830]	25/09/12	2,442	2,442	2,398	2,404	-6	-0.25	154,700	-
[9830]	25/09/11	2,432	2,444	2,405	2,410	-19	-0.78	125,900	-
[9830]	25/09/10	2,432	2,445	2,423	2,429	-20	-0.82	78,900	-
[9830]	25/09/09	2,465	2,475	2,440	2,449	-6	-0.24	76,500	-
[9830]	25/09/08	2,448	2,458	2,424	2,455	+18	+0.74	70,600	-
[9830]	25/09/05	2,408	2,441	2,380	2,437	+29	+1.20	89,200	-