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
[9832]	26/10/30	1,494	1,512	1,494	1,506	+24.0	+1.62	242,800	118,263,398,400
[9832]	26/10/29	1,484	1,486	1,473	1,482	-2.0	-0.13	414,500	116,378,722,304
[9832]	26/10/28	1,501	1,510	1,484	1,484	-24.0	-1.59	331,000	116,535,779,328
[9832]	26/10/27	1,535	1,535	1,501	1,508	-19.0	-1.24	244,800	118,420,455,424
[9832]	26/10/26	1,533	1,542	1,527	1,527	-9.0	-0.59	198,300	119,912,488,960
[9832]	26/10/23	1,543	1,562	1,536	1,536	+9.0	+0.59	229,100	120,619,237,376
[9832]	26/10/22	1,532	1,534	1,521	1,527	-2.0	-0.13	161,400	119,912,488,960
[9832]	26/10/21	1,545	1,545	1,527	1,529	-11.0	-0.71	150,900	120,069,545,984
[9832]	26/10/20	1,538	1,545	1,532	1,540	+1.0	+0.06	135,100	120,854,822,912
[9832]	26/10/19	1,550	1,555	1,536	1,539	-5.0	-0.32	209,500	120,854,822,912
[9832]	26/10/16	1,540	1,545	1,532	1,544	+8.0	+0.52	151,600	121,247,465,472
[9832]	26/10/15	1,524	1,538	1,518	1,536	+18.0	+1.19	286,000	120,619,237,376
[9832]	26/10/14	1,524	1,525	1,515	1,518	-4.0	-0.26	121,200	119,205,732,352
[9832]	26/10/13	1,504	1,532	1,501	1,522	+25.0	+1.67	250,600	119,519,846,400
[9832]	26/10/09	1,523	1,523	1,497	1,497	-4.0	-0.27	367,600	117,556,641,792
[9832]	26/10/08	1,514	1,514	1,495	1,501	-7.0	-0.46	328,700	117,870,755,840
[9832]	26/10/07	1,525	1,526	1,507	1,508	-14.0	-0.92	281,300	118,420,455,424
[9832]	26/10/06	1,526	1,528	1,517	1,522	+1.0	+0.07	162,200	119,519,846,400
[9832]	26/10/05	1,530	1,533	1,521	1,521	-12.0	-0.78	193,300	119,441,317,888
[9832]	26/10/02	1,548	1,548	1,525	1,533	-18.0	-1.16	185,100	120,383,660,032
[9832]	26/10/01	1,543	1,562	1,535	1,551	-1.0	-0.06	242,900	121,797,165,056
[9832]	26/09/30	1,543	1,557	1,533	1,552	-5.0	-0.32	237,300	121,875,693,568
[9832]	26/09/29	1,577	1,577	1,550	1,557	-43.0	-2.69	856,900	122,268,336,128
[9832]	26/09/28	1,625	1,629	1,597	1,600	-20.0	-1.23	1,199,200	125,645,045,760
[9832]	26/09/25	1,606	1,623	1,606	1,620	+19.0	+1.19	622,100	127,215,607,808
[9832]	26/09/24	1,605	1,608	1,590	1,601	-4.0	-0.25	1,049,200	125,723,574,272
[9832]	26/09/18	1,627	1,629	1,605	1,605	-25.0	-1.53	519,800	126,037,680,128
[9832]	26/09/17	1,609	1,632	1,609	1,630	+28.0	+1.75	570,700	128,000,884,736
[9832]	26/09/16	1,605	1,620	1,602	1,602	-2.0	-0.12	264,400	125,802,102,784
[9832]	26/09/15	1,620	1,625	1,604	1,604	-7.0	-0.43	356,400	125,959,159,808
[9832]	26/09/14	1,585	1,611	1,585	1,611	+32.0	+2.03	399,400	126,508,851,200
[9832]	26/09/11	1,555	1,585	1,555	1,579	+17.0	+1.09	399,300	123,995,955,200
[9832]	26/09/10	1,555	1,564	1,550	1,562	+7.0	+0.45	250,900	122,660,970,496
[9832]	26/09/09	1,557	1,564	1,550	1,555	-8.0	-0.51	191,500	122,111,279,104
[9832]	26/09/08	1,561	1,569	1,558	1,563	-4.0	-0.26	198,800	122,739,499,008
[9832]	26/09/07	1,571	1,576	1,564	1,567	-11.0	-0.70	209,000	123,053,613,056
[9832]	26/09/04	1,565	1,579	1,562	1,578	+6.0	+0.38	189,600	123,917,426,688
[9832]	26/09/03	1,566	1,575	1,562	1,572	+3.0	+0.19	173,900	123,446,255,616
[9832]	26/09/02	1,577	1,580	1,565	1,569	-15.0	-0.95	223,000	123,210,670,080
[9832]	26/09/01	1,584	1,590	1,579	1,584	+3.0	+0.19	191,100	124,388,589,568
[9832]	26/08/31	1,567	1,589	1,561	1,581	+14.0	+0.89	347,900	124,153,012,224
[9832]	26/08/28	1,568	1,574	1,555	1,567	+20.0	+1.29	402,700	123,053,613,056
[9832]	26/08/27	1,552	1,563	1,534	1,547	-13.0	-0.83	236,200	121,483,051,008
[9832]	26/08/26	1,552	1,564	1,552	1,560	+8.0	+0.52	109,100	122,503,913,472
[9832]	26/08/25	1,566	1,568	1,550	1,552	-6.0	-0.39	132,700	121,875,693,568
[9832]	26/08/24	1,559	1,564	1,551	1,558	+4.0	+0.26	109,500	122,346,864,640
[9832]	26/08/21	1,543	1,555	1,543	1,554	+10.0	+0.65	103,800	122,032,750,592
[9832]	26/08/20	1,542	1,551	1,533	1,544	+7.0	+0.46	155,600	121,247,465,472
[9832]	26/08/19	1,542	1,543	1,522	1,537	-1.0	-0.07	114,600	120,697,765,888
[9832]	26/08/18	1,525	1,543	1,520	1,538	+13.0	+0.85	116,900	120,776,294,400
[9832]	26/08/17	1,540	1,543	1,525	1,525	-10	-0.65	117,700	-
[9832]	26/08/14	1,530	1,538	1,526	1,535	-2	-0.13	119,200	-
[9832]	26/08/13	1,530	1,537	1,524	1,537	+7	+0.46	116,100	-
[9832]	26/08/12	1,536	1,536	1,523	1,530	+3	+0.20	114,600	-
[9832]	26/08/10	1,513	1,534	1,504	1,527	+21	+1.39	151,800	-
[9832]	26/08/07	1,506	1,515	1,498	1,506	+7	+0.47	179,500	-
[9832]	26/08/06	1,487	1,500	1,484	1,499	+17	+1.15	211,900	-
[9832]	26/08/05	1,489	1,491	1,471	1,482	-8	-0.54	269,100	-
[9832]	26/08/04	1,510	1,511	1,490	1,490	-16	-1.06	286,900	-
[9832]	26/08/03	1,510	1,529	1,498	1,506	-50	-3.21	581,800	-
[9832]	26/07/31	1,574	1,576	1,541	1,556	-27	-1.71	557,800	-
[9832]	26/07/30	1,569	1,587	1,567	1,583	+8	+0.51	274,300	-
[9832]	26/07/29	1,558	1,587	1,549	1,575	+31	+2.01	300,700	-
[9832]	26/07/28	1,549	1,550	1,538	1,544	+7	+0.46	204,400	-
[9832]	26/07/27	1,533	1,537	1,526	1,537	+20	+1.32	200,200	-
[9832]	26/07/24	1,502	1,518	1,498	1,517	+9	+0.60	181,600	-
[9832]	26/07/23	1,505	1,509	1,501	1,508	+2	+0.13	111,500	-
[9832]	26/07/22	1,505	1,510	1,496	1,506	-7	-0.46	187,900	-
[9832]	26/07/21	1,521	1,533	1,505	1,513	+4	+0.27	224,000	-
[9832]	26/07/17	1,513	1,533	1,506	1,509	+8	+0.53	253,300	-
[9832]	26/07/16	1,500	1,512	1,497	1,501	+3	+0.20	166,000	-
[9832]	26/07/15	1,504	1,507	1,497	1,498	+4	+0.27	141,300	-
[9832]	26/07/14	1,500	1,514	1,494	1,494	+8	+0.54	179,900	-
[9832]	26/07/13	1,495	1,499	1,483	1,486	0	0.00	132,600	-
[9832]	26/07/10	1,494	1,499	1,486	1,486	-12	-0.80	200,300	-
[9832]	26/07/09	1,502	1,506	1,494	1,498	-15	-0.99	178,700	-
[9832]	26/07/08	1,507	1,515	1,502	1,513	+15	+1.00	232,000	-
[9832]	26/07/07	1,492	1,506	1,487	1,498	+12	+0.81	140,500	-
[9832]	26/07/06	1,470	1,492	1,469	1,486	+20	+1.36	142,900	-
[9832]	26/07/03	1,475	1,489	1,466	1,466	+2	+0.14	168,800	-
[9832]	26/07/02	1,458	1,466	1,452	1,464	+18	+1.24	163,000	-
[9832]	26/07/01	1,464	1,464	1,446	1,446	-12	-0.82	186,400	-
[9832]	26/06/30	1,474	1,480	1,458	1,458	-14	-0.95	184,000	-
[9832]	26/06/29	1,470	1,483	1,463	1,472	+9	+0.62	238,400	-
[9832]	26/06/26	1,450	1,469	1,446	1,463	+14	+0.97	239,900	-
[9832]	26/06/25	1,451	1,457	1,443	1,449	+7	+0.49	196,100	-
[9832]	26/06/24	1,445	1,451	1,436	1,442	-3	-0.21	183,200	-
[9832]	26/06/23	1,450	1,452	1,440	1,445	-5	-0.34	219,500	-
[9832]	26/06/22	1,457	1,460	1,446	1,450	-11	-0.75	156,700	-
[9832]	26/06/19	1,454	1,461	1,450	1,461	+6	+0.41	135,200	-
[9832]	26/06/18	1,456	1,465	1,450	1,455	-9	-0.61	205,400	-
[9832]	26/06/17	1,469	1,476	1,460	1,464	+3	+0.21	153,900	-
[9832]	26/06/16	1,456	1,465	1,445	1,461	+1	+0.07	224,000	-
[9832]	26/06/15	1,484	1,484	1,460	1,460	-15	-1.02	195,500	-
[9832]	26/06/12	1,475	1,488	1,473	1,475	-7	-0.47	243,400	-
[9832]	26/06/11	1,490	1,491	1,473	1,482	-8	-0.54	216,400	-
[9832]	26/06/10	1,490	1,497	1,481	1,490	+15	+1.02	221,500	-
[9832]	26/06/09	1,500	1,505	1,475	1,475	-15	-1.01	194,900	-
[9832]	26/06/08	1,471	1,498	1,471	1,490	+19	+1.29	247,500	-
[9832]	26/06/05	1,467	1,482	1,462	1,471	+4	+0.27	215,100	-
[9832]	26/06/04	1,450	1,477	1,450	1,467	+9	+0.62	195,700	-
[9832]	26/06/03	1,439	1,458	1,431	1,458	+16	+1.11	213,000	-
[9832]	26/06/02	1,447	1,454	1,431	1,442	-14	-0.96	205,600	-
[9832]	26/06/01	1,475	1,475	1,446	1,456	-31	-2.08	376,600	-
[9832]	26/05/29	1,484	1,510	1,483	1,487	+3	+0.20	543,100	-
[9832]	26/05/28	1,488	1,496	1,477	1,484	+15	+1.02	282,300	-
[9832]	26/05/27	1,460	1,469	1,453	1,469	+3	+0.20	188,900	-
[9832]	26/05/26	1,460	1,471	1,457	1,466	+8	+0.55	165,200	-
[9832]	26/05/25	1,472	1,473	1,451	1,458	-16	-1.09	254,400	-
[9832]	26/05/22	1,480	1,482	1,465	1,474	-5.0	-0.34	213,700	-
[9832]	26/05/21	1,491	1,499	1,477	1,479	-4.0	-0.27	322,400	-
[9832]	26/05/20	1,508	1,508	1,475	1,483	-31.0	-2.05	398,900	-
[9832]	26/05/19	1,501	1,518	1,495	1,514	+19.0	+1.27	242,300	-
[9832]	26/05/18	1,510	1,513	1,488	1,495	-25.0	-1.64	218,700	-
[9832]	26/05/15	1,506	1,524	1,498	1,520	+20.0	+1.33	189,000	-
[9832]	26/05/14	1,507	1,508	1,499	1,500	-11.0	-0.73	190,500	-
[9832]	26/05/13	1,512	1,526	1,504	1,511	+2.0	+0.13	259,700	-
[9832]	26/05/12	1,536	1,549	1,503	1,509	-9.0	-0.59	329,200	-
[9832]	26/05/11	1,527	1,545	1,507	1,518	+3.0	+0.20	363,200	-
[9832]	26/05/08	1,526	1,526	1,503	1,515	-7.0	-0.46	229,200	-
[9832]	26/05/07	1,524	1,532	1,514	1,522	-2.0	-0.13	171,400	-
[9832]	26/05/01	1,521	1,531	1,515	1,524	-1.0	-0.07	127,900	-
[9832]	26/04/30	1,526	1,532	1,517	1,525	-12.0	-0.78	164,800	-
[9832]	26/04/28	1,535	1,537	1,524	1,537	+9.0	+0.59	134,400	-
[9832]	26/04/27	1,516	1,536	1,513	1,528	+3	+0.20	155,300	-
[9832]	26/04/24	1,538	1,538	1,518	1,525	-2	-0.13	145,700	-
[9832]	26/04/23	1,540	1,540	1,523	1,527	-17	-1.10	207,900	-
[9832]	26/04/22	1,564	1,567	1,543	1,544	-20	-1.28	173,600	-
[9832]	26/04/21	1,584	1,588	1,564	1,564	-20	-1.26	153,400	-
[9832]	26/04/20	1,598	1,599	1,578	1,584	+4	+0.25	119,600	-
[9832]	26/04/17	1,582	1,592	1,580	1,580	-1	-0.06	97,900	-
[9832]	26/04/16	1,600	1,602	1,581	1,581	-9	-0.57	181,000	-
[9832]	26/04/15	1,606	1,612	1,589	1,590	+5	+0.32	134,800	-
[9832]	26/04/14	1,601	1,609	1,584	1,585	-13	-0.81	118,200	-
[9832]	26/04/13	1,612	1,619	1,596	1,598	-20	-1.24	115,300	-
[9832]	26/04/10	1,643	1,644	1,612	1,618	-21	-1.28	117,500	-
[9832]	26/04/09	1,654	1,664	1,636	1,639	-10	-0.61	155,300	-
[9832]	26/04/08	1,645	1,658	1,635	1,649	+17	+1.04	256,600	-
[9832]	26/04/07	1,632	1,644	1,621	1,632	+14	+0.87	162,300	-
[9832]	26/04/06	1,611	1,627	1,607	1,618	+14	+0.87	217,200	-
[9832]	26/04/03	1,596	1,614	1,595	1,604	+5	+0.31	140,800	-
[9832]	26/04/02	1,594	1,613	1,590	1,599	+6	+0.38	191,800	-
[9832]	26/04/01	1,582	1,593	1,575	1,593	+27	+1.72	165,800	-
[9832]	26/03/31	1,571	1,588	1,564	1,566	0	0.00	185,500	-
[9832]	26/03/30	1,543	1,569	1,533	1,566	-45	-2.79	835,400	-
[9832]	26/03/27	1,613	1,620	1,600	1,611	+6	+0.37	1,039,400	-
[9832]	26/03/26	1,621	1,621	1,593	1,605	-5	-0.31	712,000	-
[9832]	26/03/25	1,618	1,618	1,607	1,610	+20	+1.26	471,500	-
[9832]	26/03/24	1,583	1,593	1,578	1,590	+30	+1.92	395,000	-
[9832]	26/03/23	1,546	1,566	1,528	1,560	-3	-0.19	667,900	-
[9832]	26/03/19	1,592	1,592	1,563	1,563	-43	-2.68	495,200	-
[9832]	26/03/18	1,601	1,606	1,593	1,606	+11	+0.69	270,400	-
[9832]	26/03/17	1,603	1,605	1,589	1,595	+10	+0.63	291,500	-
[9832]	26/03/16	1,604	1,604	1,584	1,585	-13	-0.81	390,900	-
[9832]	26/03/13	1,612	1,623	1,598	1,598	-22	-1.36	353,600	-
[9832]	26/03/12	1,650	1,650	1,616	1,620	-30	-1.82	417,700	-
[9832]	26/03/11	1,686	1,686	1,650	1,650	-22	-1.32	282,000	-
[9832]	26/03/10	1,698	1,703	1,670	1,672	-12	-0.71	319,500	-
[9832]	26/03/09	1,670	1,692	1,656	1,684	-15	-0.88	379,500	-
[9832]	26/03/06	1,692	1,699	1,670	1,699	+8	+0.47	292,900	-
[9832]	26/03/05	1,700	1,722	1,679	1,691	+28	+1.68	402,200	-
[9832]	26/03/04	1,690	1,694	1,642	1,663	-52	-3.03	459,000	-
[9832]	26/03/03	1,767	1,772	1,715	1,715	-61	-3.43	347,700	-
[9832]	26/03/02	1,760	1,781	1,757	1,776	-1	-0.06	300,900	-
[9832]	26/02/27	1,750	1,785	1,722	1,777	+26	+1.48	444,100	-
[9832]	26/02/26	1,755	1,767	1,750	1,751	-3	-0.17	235,500	-
[9832]	26/02/25	1,770	1,770	1,745	1,754	-1	-0.06	248,100	-
[9832]	26/02/24	1,743	1,771	1,733	1,755	+10	+0.57	329,900	-
[9832]	26/02/20	1,725	1,781	1,722	1,745	+37	+2.17	540,500	-
[9832]	26/02/19	1,700	1,710	1,690	1,708	+14	+0.83	222,900	-
[9832]	26/02/18	1,693	1,701	1,683	1,694	+17	+1.01	184,800	-
[9832]	26/02/17	1,682	1,691	1,675	1,677	-5	-0.30	110,100	-
[9832]	26/02/16	1,684	1,684	1,668	1,682	+8	+0.48	126,500	-
[9832]	26/02/13	1,685	1,693	1,667	1,674	-11	-0.65	138,300	-
[9832]	26/02/12	1,674	1,694	1,674	1,685	+3	+0.18	177,700	-
[9832]	26/02/10	1,667	1,691	1,667	1,682	+11	+0.66	194,100	-
[9832]	26/02/09	1,677	1,682	1,667	1,671	+5	+0.30	162,000	-
[9832]	26/02/06	1,669	1,670	1,662	1,666	+6	+0.36	143,300	-
[9832]	26/02/05	1,670	1,671	1,658	1,660	+9	+0.55	210,700	-
[9832]	26/02/04	1,638	1,662	1,636	1,651	+17	+1.04	236,900	-
[9832]	26/02/03	1,615	1,638	1,615	1,634	+20	+1.24	277,300	-
[9832]	26/02/02	1,620	1,629	1,597	1,614	-32	-1.94	582,900	-
[9832]	26/01/30	1,640	1,649	1,627	1,646	+17	+1.04	233,900	-
[9832]	26/01/29	1,630	1,636	1,605	1,629	-3	-0.18	226,100	-
[9832]	26/01/28	1,649	1,650	1,632	1,632	-26	-1.57	189,400	-
[9832]	26/01/27	1,660	1,661	1,648	1,658	-10	-0.60	177,600	-
[9832]	26/01/26	1,664	1,673	1,661	1,668	-7	-0.42	154,200	-
[9832]	26/01/23	1,671	1,676	1,665	1,675	+4	+0.24	149,600	-
[9832]	26/01/22	1,655	1,687	1,650	1,671	+21	+1.27	214,900	-
[9832]	26/01/21	1,665	1,670	1,639	1,650	-26	-1.55	200,500	-
[9832]	26/01/20	1,665	1,677	1,661	1,676	+12	+0.72	171,000	-
[9832]	26/01/19	1,654	1,667	1,649	1,664	+14	+0.85	158,400	-
[9832]	26/01/16	1,635	1,650	1,631	1,650	+9	+0.55	155,200	-
[9832]	26/01/15	1,633	1,643	1,627	1,641	+8	+0.49	138,200	-
[9832]	26/01/14	1,631	1,641	1,628	1,633	-5	-0.31	206,000	-
[9832]	26/01/13	1,650	1,656	1,636	1,638	-7	-0.43	180,500	-
[9832]	26/01/09	1,650	1,655	1,640	1,645	+4	+0.24	143,400	-
[9832]	26/01/08	1,636	1,649	1,629	1,641	0	0.00	187,700	-
[9832]	26/01/07	1,630	1,652	1,629	1,641	+3	+0.18	150,000	-
[9832]	26/01/06	1,633	1,642	1,630	1,638	+3	+0.18	159,900	-
[9832]	26/01/05	1,646	1,651	1,632	1,635	-14	-0.85	194,400	-
[9832]	25/12/30	1,657	1,664	1,649	1,649	-7	-0.42	100,200	-
[9832]	25/12/29	1,658	1,659	1,646	1,656	+2	+0.12	113,600	-
[9832]	25/12/26	1,650	1,658	1,648	1,654	+4	+0.24	108,600	-
[9832]	25/12/25	1,662	1,662	1,647	1,650	-1	-0.06	118,100	-
[9832]	25/12/24	1,656	1,661	1,646	1,651	-4	-0.24	138,500	-
[9832]	25/12/23	1,644	1,655	1,641	1,655	+15	+0.91	95,000	-
[9832]	25/12/22	1,650	1,650	1,633	1,640	-5	-0.30	135,200	-
[9832]	25/12/19	1,642	1,653	1,639	1,645	+2	+0.12	162,800	-
[9832]	25/12/18	1,627	1,647	1,622	1,643	+22	+1.36	126,000	-
[9832]	25/12/17	1,625	1,628	1,617	1,621	-4	-0.25	102,700	-
[9832]	25/12/16	1,638	1,638	1,625	1,625	-9	-0.55	99,500	-
[9832]	25/12/15	1,635	1,642	1,629	1,634	+12	+0.74	194,100	-
[9832]	25/12/12	1,612	1,622	1,608	1,622	+22	+1.38	173,300	-
[9832]	25/12/11	1,618	1,625	1,600	1,600	-18	-1.11	184,100	-
[9832]	25/12/10	1,635	1,635	1,608	1,618	-17	-1.04	300,100	-
[9832]	25/12/09	1,628	1,635	1,619	1,635	+2	+0.12	181,100	-
[9832]	25/12/08	1,620	1,634	1,615	1,633	+23	+1.43	212,500	-
[9832]	25/12/05	1,625	1,629	1,607	1,610	-22	-1.35	232,800	-
[9832]	25/12/04	1,630	1,633	1,621	1,632	+6	+0.37	210,600	-
[9832]	25/12/03	1,625	1,633	1,615	1,626	+1	+0.06	277,900	-
[9832]	25/12/02	1,620	1,625	1,609	1,625	+5	+0.31	204,900	-
[9832]	25/12/01	1,625	1,630	1,614	1,620	-2	-0.12	178,600	-
[9832]	25/11/28	1,613	1,625	1,613	1,622	+12	+0.75	144,600	-
[9832]	25/11/27	1,606	1,620	1,604	1,610	-6	-0.37	97,000	-
[9832]	25/11/26	1,600	1,616	1,598	1,616	+16	+1.00	198,100	-
[9832]	25/11/25	1,600	1,603	1,590	1,600	+3	+0.19	177,200	-
[9832]	25/11/21	1,574	1,597	1,572	1,597	+29	+1.85	198,200	-
[9832]	25/11/20	1,564	1,575	1,558	1,568	+8	+0.51	100,800	-
[9832]	25/11/19	1,560	1,569	1,555	1,560	+3	+0.19	136,200	-
[9832]	25/11/18	1,564	1,567	1,553	1,557	-7	-0.45	146,200	-
[9832]	25/11/17	1,555	1,564	1,545	1,564	0	0.00	170,600	-
[9832]	25/11/14	1,554	1,564	1,551	1,564	+11	+0.71	167,000	-
[9832]	25/11/13	1,559	1,564	1,546	1,553	0	0.00	127,000	-
[9832]	25/11/12	1,547	1,561	1,544	1,553	+16	+1.04	154,200	-
[9832]	25/11/11	1,556	1,556	1,532	1,537	-23	-1.47	158,600	-
[9832]	25/11/10	1,543	1,560	1,538	1,560	+20	+1.30	199,900	-
[9832]	25/11/07	1,529	1,540	1,527	1,540	+14	+0.92	97,600	-
[9832]	25/11/06	1,528	1,539	1,520	1,526	-1	-0.07	232,100	-
[9832]	25/11/05	1,528	1,536	1,507	1,527	+10	+0.66	282,000	-
[9832]	25/11/04	1,530	1,530	1,504	1,517	-24	-1.56	393,900	-
[9832]	25/10/31	1,542	1,543	1,528	1,541	+3	+0.20	232,200	-
[9832]	25/10/30	1,551	1,555	1,538	1,538	-13	-0.84	215,000	-
[9832]	25/10/29	1,570	1,572	1,545	1,551	-24	-1.52	157,300	-
[9832]	25/10/28	1,596	1,599	1,573	1,575	-25	-1.56	151,400	-
[9832]	25/10/27	1,593	1,601	1,590	1,600	+8	+0.50	124,600	-
[9832]	25/10/24	1,599	1,602	1,587	1,592	-7	-0.44	172,000	-
[9832]	25/10/23	1,580	1,602	1,579	1,599	+20	+1.27	163,800	-
[9832]	25/10/22	1,569	1,584	1,569	1,579	+16	+1.02	172,100	-
[9832]	25/10/21	1,563	1,577	1,563	1,563	-8	-0.51	137,700	-
[9832]	25/10/20	1,574	1,574	1,562	1,571	+11	+0.71	116,400	-
[9832]	25/10/17	1,567	1,567	1,556	1,560	-10	-0.64	116,100	-
[9832]	25/10/16	1,579	1,584	1,568	1,570	+8	+0.51	281,900	-
[9832]	25/10/15	1,548	1,569	1,540	1,562	+38	+2.49	318,500	-
[9832]	25/10/14	1,511	1,532	1,506	1,524	-4	-0.26	217,000	-
[9832]	25/10/10	1,523	1,528	1,512	1,528	-10	-0.65	280,000	-
[9832]	25/10/09	1,545	1,546	1,524	1,538	-7	-0.45	361,200	-
[9832]	25/10/08	1,551	1,556	1,541	1,545	-8	-0.52	165,700	-
[9832]	25/10/07	1,555	1,560	1,546	1,553	-2	-0.13	180,900	-
[9832]	25/10/06	1,566	1,566	1,549	1,555	+8	+0.52	243,300	-
[9832]	25/10/03	1,557	1,562	1,544	1,547	-2	-0.13	172,900	-
[9832]	25/10/02	1,551	1,557	1,541	1,549	+2	+0.13	224,500	-
[9832]	25/10/01	1,613	1,613	1,533	1,547	-68	-4.21	466,100	-
[9832]	25/09/30	1,648	1,648	1,615	1,615	-18	-1.10	390,300	-
[9832]	25/09/29	1,606	1,648	1,596	1,633	-4	-0.24	1,290,000	-
[9832]	25/09/26	1,615	1,641	1,602	1,637	+38	+2.38	1,533,100	-
[9832]	25/09/25	1,589	1,610	1,583	1,599	+21	+1.33	809,900	-
[9832]	25/09/24	1,575	1,582	1,571	1,578	+9	+0.57	615,200	-
[9832]	25/09/22	1,579	1,580	1,568	1,569	-16	-1.01	538,300	-
[9832]	25/09/19	1,578	1,586	1,576	1,585	+1	+0.06	519,500	-
[9832]	25/09/18	1,580	1,590	1,577	1,584	+2	+0.13	332,500	-
[9832]	25/09/17	1,597	1,597	1,582	1,582	-19	-1.19	218,500	-
[9832]	25/09/16	1,598	1,606	1,597	1,601	-5	-0.31	313,700	-
[9832]	25/09/12	1,610	1,614	1,601	1,606	0	0.00	314,800	-
[9832]	25/09/11	1,606	1,615	1,604	1,606	-10	-0.62	258,300	-
[9832]	25/09/10	1,606	1,618	1,605	1,616	+9	+0.56	244,000	-
[9832]	25/09/09	1,588	1,626	1,588	1,607	-3	-0.19	305,000	-
[9832]	25/09/08	1,597	1,620	1,597	1,610	+12	+0.75	340,500	-
[9832]	25/09/05	1,587	1,605	1,581	1,598	+11	+0.69	281,700	-