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
[9842]	26/10/29	1,882	1,890	1,866	1,875	-7.0	-0.37	281,600	117,792,489,472
[9842]	26/10/28	1,898	1,904	1,876	1,882	-17.0	-0.90	195,600	118,232,244,224
[9842]	26/10/27	1,923	1,923	1,892	1,899	-25.0	-1.30	108,100	119,300,235,264
[9842]	26/10/26	1,911	1,932	1,898	1,924	+13.0	+0.68	115,900	120,870,797,312
[9842]	26/10/23	1,915	1,944	1,909	1,911	+16.0	+0.84	215,600	120,054,104,064
[9842]	26/10/22	1,900	1,909	1,895	1,895	-5.0	-0.26	76,200	119,048,937,472
[9842]	26/10/21	1,900	1,905	1,893	1,900	-1.0	-0.05	115,500	119,363,051,520
[9842]	26/10/20	1,901	1,910	1,888	1,901	+5.0	+0.26	97,400	119,425,875,968
[9842]	26/10/19	1,907	1,915	1,887	1,896	+1.0	+0.05	159,500	119,111,761,920
[9842]	26/10/16	1,904	1,908	1,893	1,895	-8.0	-0.42	134,400	119,048,937,472
[9842]	26/10/15	1,891	1,903	1,872	1,903	+28.0	+1.49	176,200	119,551,524,864
[9842]	26/10/14	1,875	1,891	1,875	1,875	+2.0	+0.11	159,300	117,793,153,024
[9842]	26/10/13	1,854	1,880	1,854	1,873	+24.0	+1.30	113,900	117,667,512,320
[9842]	26/10/09	1,860	1,870	1,849	1,849	+1.0	+0.05	156,200	116,159,758,336
[9842]	26/10/08	1,854	1,854	1,826	1,848	-1.0	-0.05	174,700	116,096,933,888
[9842]	26/10/07	1,852	1,864	1,849	1,849	-3.0	-0.16	118,200	116,159,758,336
[9842]	26/10/06	1,834	1,859	1,834	1,852	+18.0	+0.98	121,700	116,348,223,488
[9842]	26/10/05	1,843	1,848	1,830	1,834	-13.0	-0.70	179,500	115,217,408,000
[9842]	26/10/02	1,862	1,862	1,846	1,847	-18.0	-0.97	204,100	116,034,109,440
[9842]	26/10/01	1,859	1,874	1,852	1,865	-1.0	-0.05	181,900	117,164,924,928
[9842]	26/09/30	1,868	1,877	1,854	1,866	-4.0	-0.21	207,400	117,227,749,376
[9842]	26/09/29	1,889	1,890	1,861	1,870	-24.0	-1.27	155,900	117,479,038,976
[9842]	26/09/28	1,898	1,903	1,887	1,894	-2.0	-0.11	230,700	118,986,792,960
[9842]	26/09/25	1,889	1,897	1,885	1,896	+16.0	+0.85	119,200	119,112,441,856
[9842]	26/09/24	1,889	1,889	1,876	1,880	-18.0	-0.95	204,300	118,107,267,072
[9842]	26/09/18	1,900	1,901	1,886	1,898	+1.0	+0.05	216,600	119,238,082,560
[9842]	26/09/17	1,885	1,899	1,885	1,897	+12.0	+0.64	84,100	119,175,258,112
[9842]	26/09/16	1,892	1,898	1,883	1,885	+5.0	+0.27	96,700	118,421,381,120
[9842]	26/09/15	1,889	1,895	1,879	1,880	-9.0	-0.48	86,700	118,107,267,072
[9842]	26/09/14	1,873	1,890	1,871	1,889	+28.0	+1.50	98,700	118,672,678,912
[9842]	26/09/11	1,860	1,879	1,858	1,861	-22.0	-1.17	152,800	116,913,635,328
[9842]	26/09/10	1,853	1,885	1,850	1,883	+26.0	+1.40	139,700	118,295,740,416
[9842]	26/09/09	1,878	1,890	1,857	1,857	-24.0	-1.28	206,000	116,662,337,536
[9842]	26/09/08	1,863	1,890	1,858	1,881	+13.0	+0.70	210,300	118,170,091,520
[9842]	26/09/07	1,876	1,876	1,858	1,868	0	+0.00	139,000	117,353,390,080
[9842]	26/09/04	1,856	1,876	1,852	1,868	+8.0	+0.43	167,400	117,353,390,080
[9842]	26/09/03	1,878	1,878	1,844	1,860	+14.0	+0.76	246,800	116,850,810,880
[9842]	26/09/02	1,850	1,857	1,828	1,846	-22.0	-1.18	298,200	115,971,284,992
[9842]	26/09/01	1,850	1,885	1,848	1,868	+14.0	+0.76	278,700	117,353,390,080
[9842]	26/08/31	1,829	1,866	1,826	1,854	+20.0	+1.09	608,900	116,473,872,384
[9842]	26/08/28	1,803	1,846	1,803	1,834	-69.0	-3.63	2,081,000	115,217,408,000
[9842]	26/08/27	1,904	1,925	1,900	1,903	-13.0	-0.68	1,516,600	119,552,196,608
[9842]	26/08/26	1,923	1,933	1,916	1,916	-5.0	-0.26	394,800	120,368,898,048
[9842]	26/08/25	1,935	1,938	1,920	1,921	-3.0	-0.16	266,800	120,683,012,096
[9842]	26/08/24	1,921	1,933	1,916	1,924	+4.0	+0.21	225,000	120,871,485,440
[9842]	26/08/21	1,915	1,931	1,915	1,920	+5.0	+0.26	235,000	120,620,187,648
[9842]	26/08/20	1,927	1,929	1,909	1,915	+4.0	+0.21	192,700	120,306,073,600
[9842]	26/08/19	1,925	1,925	1,896	1,911	-10.0	-0.52	221,400	120,054,784,000
[9842]	26/08/18	1,905	1,931	1,900	1,921	+15.0	+0.79	264,500	120,683,012,096
[9842]	26/08/17	1,905	1,915	1,904	1,906	+1	+0.05	316,200	-
[9842]	26/08/14	1,887	1,907	1,887	1,905	+2	+0.11	240,600	-
[9842]	26/08/13	1,908	1,909	1,894	1,903	+4	+0.21	357,200	-
[9842]	26/08/12	1,915	1,919	1,896	1,899	-14	-0.73	256,200	-
[9842]	26/08/10	1,912	1,916	1,891	1,913	+20	+1.06	285,200	-
[9842]	26/08/07	1,850	1,898	1,850	1,893	+29	+1.56	384,200	-
[9842]	26/08/06	1,856	1,872	1,844	1,864	+27	+1.47	462,700	-
[9842]	26/08/05	1,850	1,854	1,831	1,837	0	0.00	265,400	-
[9842]	26/08/04	1,926	1,926	1,837	1,837	-69	-3.62	586,700	-
[9842]	26/08/03	1,927	1,932	1,888	1,906	-8	-0.42	537,300	-
[9842]	26/07/31	1,963	1,974	1,912	1,914	-80	-4.01	325,300	-
[9842]	26/07/30	2,000	2,000	1,960	1,994	+4	+0.20	466,400	-
[9842]	26/07/29	1,950	2,011	1,939	1,990	+62	+3.22	434,700	-
[9842]	26/07/28	1,943	1,949	1,920	1,928	-12	-0.62	264,600	-
[9842]	26/07/27	1,916	1,940	1,914	1,940	+41	+2.16	382,900	-
[9842]	26/07/24	1,868	1,910	1,868	1,899	+22	+1.17	221,700	-
[9842]	26/07/23	1,878	1,888	1,870	1,877	-3	-0.16	214,600	-
[9842]	26/07/22	1,907	1,910	1,878	1,880	-28	-1.47	281,900	-
[9842]	26/07/21	1,916	1,938	1,901	1,908	-8	-0.42	322,700	-
[9842]	26/07/17	1,885	1,950	1,881	1,916	+44	+2.35	380,900	-
[9842]	26/07/16	1,886	1,891	1,872	1,872	-1	-0.05	182,700	-
[9842]	26/07/15	1,900	1,907	1,872	1,873	+2	+0.11	188,400	-
[9842]	26/07/14	1,870	1,889	1,866	1,871	+11	+0.59	210,100	-
[9842]	26/07/13	1,879	1,888	1,860	1,860	-13	-0.69	241,500	-
[9842]	26/07/10	1,888	1,894	1,873	1,873	-5	-0.27	315,100	-
[9842]	26/07/09	1,879	1,893	1,876	1,878	-13	-0.69	249,400	-
[9842]	26/07/08	1,872	1,905	1,872	1,891	+11	+0.59	171,000	-
[9842]	26/07/07	1,877	1,893	1,865	1,880	+2	+0.11	210,300	-
[9842]	26/07/06	1,887	1,890	1,840	1,878	-38	-1.98	627,600	-
[9842]	26/07/03	1,943	1,943	1,916	1,916	+3	+0.16	143,900	-
[9842]	26/07/02	1,907	1,928	1,903	1,913	+26	+1.38	187,900	-
[9842]	26/07/01	1,912	1,922	1,877	1,887	-35	-1.82	152,900	-
[9842]	26/06/30	1,939	1,945	1,915	1,922	-22	-1.13	181,700	-
[9842]	26/06/29	1,907	1,951	1,906	1,944	+52	+2.75	271,700	-
[9842]	26/06/26	1,897	1,907	1,882	1,892	-4	-0.21	101,000	-
[9842]	26/06/25	1,874	1,906	1,865	1,896	+46	+2.49	150,500	-
[9842]	26/06/24	1,843	1,866	1,843	1,850	+10	+0.54	73,800	-
[9842]	26/06/23	1,826	1,853	1,826	1,840	+4	+0.22	89,700	-
[9842]	26/06/22	1,848	1,869	1,836	1,836	+23	+1.27	137,700	-
[9842]	26/06/19	1,855	1,891	1,813	1,813	-48	-2.58	471,200	-
[9842]	26/06/18	1,852	1,876	1,838	1,861	-12	-0.64	163,400	-
[9842]	26/06/17	1,894	1,903	1,861	1,873	-6	-0.32	111,400	-
[9842]	26/06/16	1,919	1,919	1,864	1,879	-19	-1.00	174,500	-
[9842]	26/06/15	1,900	1,909	1,879	1,898	-3	-0.16	111,500	-
[9842]	26/06/12	1,907	1,908	1,891	1,901	+3	+0.16	153,600	-
[9842]	26/06/11	1,900	1,900	1,877	1,898	+2	+0.11	87,000	-
[9842]	26/06/10	1,890	1,908	1,886	1,896	+14	+0.74	112,200	-
[9842]	26/06/09	1,895	1,905	1,870	1,882	-4	-0.21	96,000	-
[9842]	26/06/08	1,864	1,899	1,855	1,886	+4	+0.21	122,900	-
[9842]	26/06/05	1,856	1,882	1,856	1,882	+26	+1.40	79,900	-
[9842]	26/06/04	1,850	1,863	1,836	1,856	+14	+0.76	90,400	-
[9842]	26/06/03	1,815	1,852	1,809	1,842	+13	+0.71	111,700	-
[9842]	26/06/02	1,850	1,850	1,820	1,829	-30	-1.61	154,800	-
[9842]	26/06/01	1,873	1,884	1,851	1,859	-46	-2.41	188,800	-
[9842]	26/05/29	1,850	1,910	1,850	1,905	+33	+1.76	165,500	-
[9842]	26/05/28	1,851	1,876	1,850	1,872	+26	+1.41	127,300	-
[9842]	26/05/27	1,850	1,860	1,840	1,846	-7	-0.38	130,000	-
[9842]	26/05/26	1,839	1,859	1,826	1,853	+11	+0.60	125,600	-
[9842]	26/05/25	1,863	1,873	1,833	1,842	-29	-1.55	140,900	-
[9842]	26/05/22	1,847	1,873	1,843	1,871	+24.0	+1.30	126,100	-
[9842]	26/05/21	1,847	1,860	1,837	1,847	+14.0	+0.76	153,800	-
[9842]	26/05/20	1,846	1,859	1,821	1,833	-10.0	-0.54	123,800	-
[9842]	26/05/19	1,797	1,847	1,790	1,843	+56.0	+3.13	151,400	-
[9842]	26/05/18	1,816	1,816	1,780	1,787	-23.0	-1.27	178,900	-
[9842]	26/05/15	1,796	1,814	1,796	1,810	+15.0	+0.84	116,200	-
[9842]	26/05/14	1,786	1,809	1,782	1,795	+7.0	+0.39	122,000	-
[9842]	26/05/13	1,790	1,800	1,785	1,788	-5.0	-0.28	126,700	-
[9842]	26/05/12	1,795	1,803	1,786	1,793	-7.0	-0.39	116,900	-
[9842]	26/05/11	1,788	1,802	1,786	1,800	+13.0	+0.73	134,600	-
[9842]	26/05/08	1,790	1,796	1,778	1,787	-3.0	-0.17	142,900	-
[9842]	26/05/07	1,790	1,804	1,781	1,790	+20.0	+1.13	200,100	-
[9842]	26/05/01	1,771	1,788	1,763	1,770	-8.0	-0.45	177,200	-
[9842]	26/04/30	1,785	1,799	1,770	1,778	-30.0	-1.66	258,900	-
[9842]	26/04/28	1,775	1,808	1,774	1,808	+33.0	+1.86	198,400	-
[9842]	26/04/27	1,776	1,790	1,768	1,775	-2	-0.11	166,000	-
[9842]	26/04/24	1,779	1,782	1,762	1,777	-4	-0.22	177,900	-
[9842]	26/04/23	1,826	1,830	1,777	1,781	-49	-2.68	276,000	-
[9842]	26/04/22	1,895	1,898	1,830	1,830	-77	-4.04	211,100	-
[9842]	26/04/21	1,928	1,937	1,891	1,907	-18	-0.94	264,800	-
[9842]	26/04/20	1,939	1,939	1,906	1,925	-14	-0.72	350,900	-
[9842]	26/04/17	1,910	1,939	1,906	1,939	+13	+0.67	487,700	-
[9842]	26/04/16	1,909	1,932	1,907	1,926	+25	+1.32	523,100	-
[9842]	26/04/15	1,870	1,901	1,857	1,901	+102	+5.67	697,100	-
[9842]	26/04/14	1,817	1,825	1,792	1,799	-26	-1.42	248,500	-
[9842]	26/04/13	1,855	1,868	1,821	1,825	-40	-2.14	157,300	-
[9842]	26/04/10	1,874	1,877	1,857	1,865	+8	+0.43	167,400	-
[9842]	26/04/09	1,877	1,893	1,857	1,857	-17	-0.91	166,300	-
[9842]	26/04/08	1,885	1,888	1,871	1,874	-5	-0.27	162,800	-
[9842]	26/04/07	1,866	1,883	1,864	1,879	+21	+1.13	136,300	-
[9842]	26/04/06	1,840	1,858	1,832	1,858	+26	+1.42	128,900	-
[9842]	26/04/03	1,832	1,844	1,823	1,832	+10	+0.55	130,900	-
[9842]	26/04/02	1,810	1,833	1,808	1,822	+18	+1.00	141,800	-
[9842]	26/04/01	1,798	1,804	1,785	1,804	+18	+1.01	150,200	-
[9842]	26/03/31	1,786	1,793	1,777	1,786	+2	+0.11	168,400	-
[9842]	26/03/30	1,773	1,784	1,751	1,784	-17	-0.94	259,800	-
[9842]	26/03/27	1,805	1,806	1,789	1,801	+7	+0.39	209,700	-
[9842]	26/03/26	1,806	1,809	1,780	1,794	-12	-0.66	134,200	-
[9842]	26/03/25	1,812	1,818	1,804	1,806	+10	+0.56	148,800	-
[9842]	26/03/24	1,786	1,797	1,777	1,796	+31	+1.76	113,600	-
[9842]	26/03/23	1,773	1,778	1,761	1,765	-22	-1.23	181,500	-
[9842]	26/03/19	1,799	1,805	1,784	1,787	-31	-1.71	220,400	-
[9842]	26/03/18	1,807	1,818	1,799	1,818	+16	+0.89	138,100	-
[9842]	26/03/17	1,784	1,802	1,781	1,802	+18	+1.01	122,200	-
[9842]	26/03/16	1,775	1,790	1,766	1,784	+12	+0.68	126,200	-
[9842]	26/03/13	1,766	1,789	1,765	1,772	-6	-0.34	175,900	-
[9842]	26/03/12	1,800	1,803	1,768	1,778	-27	-1.50	222,100	-
[9842]	26/03/11	1,838	1,838	1,805	1,805	-16	-0.88	138,700	-
[9842]	26/03/10	1,835	1,837	1,810	1,821	+3	+0.17	178,500	-
[9842]	26/03/09	1,800	1,824	1,781	1,818	-18	-0.98	271,100	-
[9842]	26/03/06	1,837	1,848	1,812	1,836	-5	-0.27	197,800	-
[9842]	26/03/05	1,881	1,887	1,841	1,841	-5	-0.27	252,900	-
[9842]	26/03/04	1,864	1,870	1,823	1,846	-34	-1.81	273,600	-
[9842]	26/03/03	1,926	1,927	1,880	1,880	-75	-3.84	261,500	-
[9842]	26/03/02	1,938	1,959	1,920	1,955	-1	-0.05	244,300	-
[9842]	26/02/27	1,963	1,969	1,936	1,956	-7	-0.36	315,100	-
[9842]	26/02/26	2,003	2,014	1,959	1,963	-72	-3.54	1,269,300	-
[9842]	26/02/25	2,044	2,047	2,021	2,035	-9	-0.44	1,462,000	-
[9842]	26/02/24	2,014	2,044	2,009	2,044	+31	+1.54	584,200	-
[9842]	26/02/20	2,011	2,019	2,000	2,013	-4	-0.20	235,500	-
[9842]	26/02/19	2,021	2,025	2,007	2,017	+1	+0.05	203,500	-
[9842]	26/02/18	2,023	2,034	2,000	2,016	+8	+0.40	247,800	-
[9842]	26/02/17	2,017	2,024	2,008	2,008	-5	-0.25	170,200	-
[9842]	26/02/16	2,020	2,022	1,998	2,013	+8	+0.40	211,100	-
[9842]	26/02/13	2,042	2,043	2,001	2,005	-25	-1.23	222,300	-
[9842]	26/02/12	2,010	2,030	2,004	2,030	+26	+1.30	307,600	-
[9842]	26/02/10	1,975	2,010	1,974	2,004	+18	+0.91	253,400	-
[9842]	26/02/09	1,989	1,995	1,980	1,986	+1	+0.05	216,200	-
[9842]	26/02/06	1,975	1,985	1,968	1,985	+5	+0.25	174,900	-
[9842]	26/02/05	1,994	1,995	1,973	1,980	+17	+0.87	308,500	-
[9842]	26/02/04	1,935	1,975	1,930	1,963	+35	+1.82	279,800	-
[9842]	26/02/03	1,917	1,931	1,907	1,928	+21	+1.10	316,300	-
[9842]	26/02/02	1,948	1,950	1,907	1,907	-7	-0.37	248,100	-
[9842]	26/01/30	1,902	1,916	1,885	1,914	+23	+1.22	325,700	-
[9842]	26/01/29	1,880	1,891	1,857	1,891	+4	+0.21	400,300	-
[9842]	26/01/28	1,910	1,910	1,886	1,887	-16	-0.84	338,300	-
[9842]	26/01/27	1,914	1,914	1,890	1,903	+4	+0.21	311,600	-
[9842]	26/01/26	1,888	1,911	1,888	1,899	-5	-0.26	368,600	-
[9842]	26/01/23	1,925	1,927	1,903	1,904	-3	-0.16	293,200	-
[9842]	26/01/22	1,900	1,935	1,898	1,907	+14	+0.74	541,000	-
[9842]	26/01/21	1,919	1,919	1,883	1,893	-19	-0.99	359,700	-
[9842]	26/01/20	1,907	1,919	1,885	1,912	+22	+1.16	281,300	-
[9842]	26/01/19	1,894	1,907	1,885	1,890	+7	+0.37	450,600	-
[9842]	26/01/16	1,869	1,886	1,863	1,883	+8	+0.43	509,400	-
[9842]	26/01/15	1,878	1,878	1,868	1,875	+8	+0.43	350,400	-
[9842]	26/01/14	1,865	1,880	1,860	1,867	+8	+0.43	223,700	-
[9842]	26/01/13	1,870	1,873	1,848	1,859	+12	+0.65	238,100	-
[9842]	26/01/09	1,850	1,859	1,845	1,847	+15	+0.82	239,400	-
[9842]	26/01/08	1,870	1,874	1,829	1,832	-38	-2.03	394,600	-
[9842]	26/01/07	1,860	1,882	1,848	1,870	-21	-1.11	447,600	-
[9842]	26/01/06	1,885	1,902	1,883	1,891	+2	+0.11	240,200	-
[9842]	26/01/05	1,925	1,930	1,889	1,889	-43	-2.23	324,600	-
[9842]	25/12/30	1,945	1,958	1,932	1,932	-4	-0.21	161,200	-
[9842]	25/12/29	1,947	1,955	1,930	1,936	-1	-0.05	192,100	-
[9842]	25/12/26	1,914	1,941	1,914	1,937	+23	+1.20	114,800	-
[9842]	25/12/25	1,920	1,924	1,912	1,914	+2	+0.10	72,800	-
[9842]	25/12/24	1,921	1,926	1,906	1,912	-9	-0.47	80,700	-
[9842]	25/12/23	1,895	1,925	1,891	1,921	+26	+1.37	103,200	-
[9842]	25/12/22	1,914	1,917	1,892	1,895	-25	-1.30	112,600	-
[9842]	25/12/19	1,919	1,927	1,911	1,920	-2	-0.10	116,300	-
[9842]	25/12/18	1,909	1,928	1,907	1,922	+21	+1.10	85,100	-
[9842]	25/12/17	1,901	1,907	1,885	1,901	-8	-0.42	81,300	-
[9842]	25/12/16	1,921	1,926	1,909	1,909	-9	-0.47	79,800	-
[9842]	25/12/15	1,893	1,923	1,891	1,918	+28	+1.48	91,600	-
[9842]	25/12/12	1,891	1,896	1,883	1,890	+10	+0.53	102,500	-
[9842]	25/12/11	1,895	1,899	1,872	1,880	-13	-0.69	80,900	-
[9842]	25/12/10	1,881	1,906	1,881	1,893	+13	+0.69	106,200	-
[9842]	25/12/09	1,871	1,881	1,865	1,880	+9	+0.48	79,400	-
[9842]	25/12/08	1,848	1,871	1,846	1,871	+23	+1.24	87,600	-
[9842]	25/12/05	1,880	1,883	1,848	1,848	-36	-1.91	118,100	-
[9842]	25/12/04	1,862	1,891	1,862	1,884	+21	+1.13	121,200	-
[9842]	25/12/03	1,870	1,872	1,858	1,863	-19	-1.01	124,000	-
[9842]	25/12/02	1,892	1,895	1,876	1,882	-17	-0.90	90,100	-
[9842]	25/12/01	1,907	1,920	1,896	1,899	-16	-0.84	131,900	-
[9842]	25/11/28	1,902	1,921	1,898	1,915	+13	+0.68	151,800	-
[9842]	25/11/27	1,905	1,919	1,897	1,902	-4	-0.21	150,700	-
[9842]	25/11/26	1,892	1,913	1,892	1,906	+14	+0.74	136,200	-
[9842]	25/11/25	1,881	1,894	1,875	1,892	+15	+0.80	107,500	-
[9842]	25/11/21	1,854	1,888	1,851	1,877	+37	+2.01	296,500	-
[9842]	25/11/20	1,848	1,852	1,836	1,840	-2	-0.11	97,700	-
[9842]	25/11/19	1,834	1,848	1,830	1,842	+8	+0.44	114,700	-
[9842]	25/11/18	1,841	1,855	1,825	1,834	-11	-0.60	90,100	-
[9842]	25/11/17	1,847	1,849	1,824	1,845	-2	-0.11	159,800	-
[9842]	25/11/14	1,850	1,856	1,835	1,847	-1	-0.05	106,700	-
[9842]	25/11/13	1,842	1,850	1,838	1,848	+10	+0.54	77,300	-
[9842]	25/11/12	1,839	1,857	1,834	1,838	+8	+0.44	126,200	-
[9842]	25/11/11	1,835	1,835	1,804	1,830	-1	-0.05	87,600	-
[9842]	25/11/10	1,819	1,831	1,810	1,831	+21	+1.16	116,600	-
[9842]	25/11/07	1,786	1,810	1,783	1,810	+26	+1.46	131,300	-
[9842]	25/11/06	1,778	1,793	1,773	1,784	+6	+0.34	120,600	-
[9842]	25/11/05	1,792	1,797	1,771	1,778	-1	-0.06	170,400	-
[9842]	25/11/04	1,749	1,788	1,747	1,779	+27	+1.54	196,700	-
[9842]	25/10/31	1,750	1,759	1,743	1,752	+3	+0.17	172,800	-
[9842]	25/10/30	1,754	1,762	1,747	1,749	-3	-0.17	217,200	-
[9842]	25/10/29	1,774	1,777	1,752	1,752	-28	-1.57	162,600	-
[9842]	25/10/28	1,808	1,811	1,779	1,780	-37	-2.04	131,400	-
[9842]	25/10/27	1,810	1,820	1,808	1,817	+8	+0.44	96,800	-
[9842]	25/10/24	1,825	1,825	1,805	1,809	-16	-0.88	98,800	-
[9842]	25/10/23	1,800	1,829	1,800	1,825	+25	+1.39	159,400	-
[9842]	25/10/22	1,788	1,805	1,787	1,800	+17	+0.95	103,000	-
[9842]	25/10/21	1,779	1,790	1,774	1,783	-2	-0.11	91,500	-
[9842]	25/10/20	1,780	1,788	1,775	1,785	+17	+0.96	115,300	-
[9842]	25/10/17	1,766	1,777	1,763	1,768	+2	+0.11	99,500	-
[9842]	25/10/16	1,760	1,770	1,756	1,766	+7	+0.40	107,700	-
[9842]	25/10/15	1,771	1,775	1,752	1,759	+8	+0.46	128,800	-
[9842]	25/10/14	1,736	1,758	1,731	1,751	-3	-0.17	229,900	-
[9842]	25/10/10	1,761	1,764	1,748	1,754	-12	-0.68	210,200	-
[9842]	25/10/09	1,786	1,786	1,765	1,766	-25	-1.40	235,900	-
[9842]	25/10/08	1,812	1,825	1,791	1,791	-20	-1.10	223,700	-
[9842]	25/10/07	1,816	1,825	1,801	1,811	-14	-0.77	197,400	-
[9842]	25/10/06	1,851	1,855	1,790	1,825	-3	-0.16	386,500	-
[9842]	25/10/03	1,835	1,838	1,813	1,828	-24	-1.30	255,300	-
[9842]	25/10/02	1,870	1,870	1,844	1,852	-18	-0.96	210,400	-
[9842]	25/10/01	1,937	1,937	1,851	1,870	-79	-4.05	240,900	-
[9842]	25/09/30	1,933	1,953	1,923	1,949	+16	+0.83	191,600	-
[9842]	25/09/29	1,964	1,964	1,933	1,933	-32	-1.63	139,800	-
[9842]	25/09/26	1,938	1,965	1,938	1,965	+28	+1.45	226,500	-
[9842]	25/09/25	1,947	1,951	1,929	1,937	0	0.00	178,500	-
[9842]	25/09/24	1,899	1,938	1,894	1,937	+38	+2.00	212,000	-
[9842]	25/09/22	1,892	1,899	1,881	1,899	+8	+0.42	124,200	-
[9842]	25/09/19	1,900	1,908	1,881	1,891	-9	-0.47	290,400	-
[9842]	25/09/18	1,908	1,908	1,883	1,900	-2	-0.11	116,200	-
[9842]	25/09/17	1,908	1,908	1,889	1,902	-8	-0.42	105,300	-
[9842]	25/09/16	1,895	1,912	1,888	1,910	+7	+0.37	128,900	-
[9842]	25/09/12	1,904	1,914	1,894	1,903	+4	+0.21	294,300	-
[9842]	25/09/11	1,875	1,899	1,869	1,899	+22	+1.17	336,300	-
[9842]	25/09/10	1,867	1,878	1,860	1,877	+10	+0.54	172,600	-
[9842]	25/09/09	1,863	1,875	1,856	1,867	+9	+0.48	135,900	-
[9842]	25/09/08	1,849	1,862	1,841	1,858	+18	+0.98	158,800	-
[9842]	25/09/05	1,842	1,847	1,828	1,840	+2	+0.11	156,700	-