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
[9908]	26/10/29	2,720	2,731	2,675	2,731	+42.0	+1.56	9,200	31,005,265,920
[9908]	26/10/28	2,734	2,749	2,689	2,689	-18.0	-0.66	8,000	30,528,438,272
[9908]	26/10/27	2,701	2,722	2,686	2,707	+21.0	+0.78	8,600	30,732,793,856
[9908]	26/10/26	2,700	2,732	2,686	2,686	-7.0	-0.26	10,800	30,494,377,984
[9908]	26/10/23	2,759	2,759	2,659	2,693	-50.0	-1.82	12,300	30,573,850,624
[9908]	26/10/22	2,740	2,789	2,734	2,743	+3.0	+0.11	12,100	31,141,502,976
[9908]	26/10/21	2,738	2,787	2,738	2,740	+39.0	+1.44	7,900	31,107,444,736
[9908]	26/10/20	2,796	2,797	2,700	2,701	-69.0	-2.49	11,400	30,664,675,328
[9908]	26/10/19	2,770	2,785	2,730	2,770	-30.0	-1.07	12,100	31,448,037,376
[9908]	26/10/16	2,760	2,806	2,748	2,800	+62.0	+2.26	15,600	31,788,630,016
[9908]	26/10/15	2,800	2,826	2,720	2,738	-97.0	-3.42	25,200	31,084,738,560
[9908]	26/10/14	2,879	2,879	2,810	2,835	+1.0	+0.04	11,400	32,185,987,072
[9908]	26/10/13	2,825	2,868	2,825	2,834	-4.0	-0.14	9,400	32,174,635,008
[9908]	26/10/09	2,818	2,878	2,808	2,838	+20.0	+0.71	11,000	32,220,047,360
[9908]	26/10/08	2,878	2,878	2,810	2,818	-71.0	-2.46	6,300	31,992,985,600
[9908]	26/10/07	2,886	2,905	2,878	2,889	+11.0	+0.38	4,900	32,799,053,824
[9908]	26/10/06	2,850	2,878	2,840	2,878	+17.0	+0.59	9,100	32,674,170,880
[9908]	26/10/05	2,881	2,890	2,855	2,861	-20.0	-0.69	6,800	32,481,167,360
[9908]	26/10/02	2,950	2,950	2,878	2,881	-70.0	-2.37	8,100	32,708,229,120
[9908]	26/10/01	2,911	2,970	2,905	2,951	+7.0	+0.24	10,500	33,502,945,280
[9908]	26/09/30	2,957	2,957	2,920	2,944	+11.0	+0.38	3,400	33,423,472,640
[9908]	26/09/29	2,916	2,946	2,903	2,933	-36.0	-1.21	8,200	33,298,589,696
[9908]	26/09/28	2,960	2,995	2,959	2,969	+10.0	+0.34	11,200	33,707,300,864
[9908]	26/09/25	2,979	2,995	2,959	2,959	0	+0.00	8,700	33,593,769,984
[9908]	26/09/24	2,950	2,974	2,925	2,959	+9.0	+0.31	36,900	33,593,769,984
[9908]	26/09/18	2,885	2,961	2,883	2,950	+68.0	+2.36	18,500	33,491,591,168
[9908]	26/09/17	2,901	2,930	2,882	2,882	-11.0	-0.38	25,400	32,719,583,232
[9908]	26/09/16	2,886	2,910	2,878	2,893	+19.0	+0.66	9,500	32,844,466,176
[9908]	26/09/15	2,834	2,874	2,818	2,874	+52.0	+1.84	10,600	32,628,758,528
[9908]	26/09/14	2,812	2,838	2,788	2,822	+28.0	+1.00	17,500	32,038,397,952
[9908]	26/09/11	2,780	2,799	2,741	2,794	-24.0	-0.85	10,400	31,720,511,488
[9908]	26/09/10	2,794	2,818	2,765	2,818	+10.0	+0.36	18,300	31,992,985,600
[9908]	26/09/09	2,826	2,867	2,808	2,808	-27.0	-0.95	14,600	31,879,454,720
[9908]	26/09/08	2,922	2,939	2,835	2,835	-37.0	-1.29	21,600	32,185,987,072
[9908]	26/09/07	2,893	2,912	2,852	2,872	-3.0	-0.10	13,000	32,606,052,352
[9908]	26/09/04	2,844	2,889	2,826	2,875	+31.0	+1.09	9,100	32,640,110,592
[9908]	26/09/03	2,836	2,877	2,808	2,844	+10.0	+0.35	18,500	32,288,165,888
[9908]	26/09/02	2,901	2,901	2,832	2,834	-112.0	-3.80	27,900	32,174,635,008
[9908]	26/09/01	2,922	2,954	2,898	2,946	+12.0	+0.41	39,400	33,446,178,816
[9908]	26/08/31	2,877	3,015	2,822	2,934	+63.0	+2.19	50,700	33,309,941,760
[9908]	26/08/28	2,831	2,880	2,814	2,871	+58.0	+2.06	24,300	32,594,698,240
[9908]	26/08/27	2,772	2,827	2,754	2,813	+41.0	+1.48	36,400	31,936,219,136
[9908]	26/08/26	2,722	2,774	2,710	2,772	+66.0	+2.44	35,100	31,470,743,552
[9908]	26/08/25	2,709	2,725	2,675	2,706	-2.0	-0.07	14,400	30,721,439,744
[9908]	26/08/24	2,712	2,746	2,707	2,708	-3.0	-0.11	12,400	30,744,145,920
[9908]	26/08/21	2,671	2,711	2,650	2,711	+46.0	+1.73	8,900	30,778,206,208
[9908]	26/08/20	2,636	2,665	2,632	2,665	+30.0	+1.14	11,700	30,255,964,160
[9908]	26/08/19	2,662	2,676	2,624	2,635	-60.0	-2.23	19,700	29,915,371,520
[9908]	26/08/18	2,721	2,721	2,684	2,695	-26.0	-0.96	8,400	30,596,556,800
[9908]	26/08/17	2,740	2,740	2,702	2,721	-19	-0.69	8,800	-
[9908]	26/08/14	2,734	2,749	2,710	2,740	+18	+0.66	8,200	-
[9908]	26/08/13	2,726	2,732	2,691	2,722	+18	+0.67	12,200	-
[9908]	26/08/12	2,695	2,722	2,671	2,704	+33	+1.24	22,800	-
[9908]	26/08/10	2,738	2,738	2,620	2,671	-17	-0.63	31,300	-
[9908]	26/08/07	2,740	2,798	2,620	2,688	-46	-1.68	54,800	-
[9908]	26/08/06	2,715	2,734	2,695	2,734	+22	+0.81	21,900	-
[9908]	26/08/05	2,680	2,713	2,659	2,712	+69	+2.61	18,900	-
[9908]	26/08/04	2,590	2,676	2,590	2,643	+77	+3.00	24,000	-
[9908]	26/08/03	2,629	2,629	2,555	2,566	-79	-2.99	22,100	-
[9908]	26/07/31	2,643	2,678	2,620	2,645	+40	+1.54	12,400	-
[9908]	26/07/30	2,593	2,654	2,591	2,605	-4	-0.15	10,100	-
[9908]	26/07/29	2,601	2,627	2,583	2,609	+8	+0.31	15,400	-
[9908]	26/07/28	2,656	2,660	2,589	2,601	-55	-2.07	20,400	-
[9908]	26/07/27	2,635	2,658	2,633	2,656	+39	+1.49	7,300	-
[9908]	26/07/24	2,679	2,679	2,589	2,617	-62	-2.31	11,900	-
[9908]	26/07/23	2,698	2,717	2,660	2,679	-10	-0.37	9,600	-
[9908]	26/07/22	2,695	2,703	2,668	2,689	+15	+0.56	19,800	-
[9908]	26/07/21	2,623	2,674	2,579	2,674	+44	+1.67	21,400	-
[9908]	26/07/17	2,718	2,730	2,580	2,630	-73	-2.70	55,600	-
[9908]	26/07/16	2,690	2,715	2,689	2,703	+23	+0.86	16,800	-
[9908]	26/07/15	2,667	2,688	2,654	2,680	+48	+1.82	22,100	-
[9908]	26/07/14	2,630	2,651	2,630	2,632	+2	+0.08	3,800	-
[9908]	26/07/13	2,658	2,668	2,620	2,630	-28	-1.05	14,800	-
[9908]	26/07/10	2,640	2,684	2,640	2,658	+27	+1.03	10,800	-
[9908]	26/07/09	2,620	2,648	2,620	2,631	+35	+1.35	7,100	-
[9908]	26/07/08	2,636	2,660	2,586	2,596	-51	-1.93	23,600	-
[9908]	26/07/07	2,695	2,695	2,644	2,647	-18	-0.68	6,700	-
[9908]	26/07/06	2,701	2,730	2,654	2,665	-32	-1.19	15,300	-
[9908]	26/07/03	2,680	2,697	2,628	2,697	+49	+1.85	12,700	-
[9908]	26/07/02	2,664	2,685	2,626	2,648	-7	-0.26	10,900	-
[9908]	26/07/01	2,620	2,678	2,620	2,655	+36	+1.37	14,300	-
[9908]	26/06/30	2,607	2,635	2,560	2,619	-11	-0.42	12,700	-
[9908]	26/06/29	2,568	2,650	2,568	2,630	+63	+2.45	13,700	-
[9908]	26/06/26	2,570	2,584	2,500	2,567	-24	-0.93	13,200	-
[9908]	26/06/25	2,594	2,599	2,546	2,591	+47	+1.85	14,300	-
[9908]	26/06/24	2,535	2,570	2,518	2,544	+41	+1.64	19,300	-
[9908]	26/06/23	2,599	2,600	2,500	2,503	-46	-1.80	22,100	-
[9908]	26/06/22	2,543	2,554	2,531	2,549	+39	+1.55	12,200	-
[9908]	26/06/19	2,500	2,560	2,480	2,510	+25	+1.01	10,500	-
[9908]	26/06/18	2,448	2,519	2,448	2,485	+20	+0.81	10,700	-
[9908]	26/06/17	2,396	2,494	2,396	2,465	+53	+2.20	21,700	-
[9908]	26/06/16	2,445	2,445	2,388	2,412	-29	-1.19	9,300	-
[9908]	26/06/15	2,450	2,470	2,426	2,441	+13	+0.54	12,400	-
[9908]	26/06/12	2,442	2,445	2,408	2,428	+27	+1.12	10,400	-
[9908]	26/06/11	2,435	2,435	2,387	2,401	-34	-1.40	23,100	-
[9908]	26/06/10	2,434	2,448	2,422	2,435	-15	-0.61	11,600	-
[9908]	26/06/09	2,477	2,477	2,437	2,450	+23	+0.95	18,800	-
[9908]	26/06/08	2,513	2,513	2,427	2,427	-123	-4.82	12,300	-
[9908]	26/06/05	2,528	2,551	2,482	2,550	+45	+1.80	6,000	-
[9908]	26/06/04	2,519	2,519	2,480	2,505	-14	-0.56	7,400	-
[9908]	26/06/03	2,476	2,521	2,466	2,519	+43	+1.74	13,300	-
[9908]	26/06/02	2,481	2,481	2,431	2,476	-11	-0.44	10,000	-
[9908]	26/06/01	2,556	2,556	2,476	2,487	-49	-1.93	10,100	-
[9908]	26/05/29	2,554	2,570	2,532	2,536	+8	+0.32	11,000	-
[9908]	26/05/28	2,528	2,558	2,514	2,528	0	0.00	9,300	-
[9908]	26/05/27	2,552	2,552	2,501	2,528	-22	-0.86	11,400	-
[9908]	26/05/26	2,520	2,566	2,498	2,550	+52	+2.08	26,200	-
[9908]	26/05/25	2,499	2,522	2,477	2,498	+40	+1.63	12,100	-
[9908]	26/05/22	2,438	2,465	2,433	2,458	+20.0	+0.82	5,000	-
[9908]	26/05/21	2,486	2,486	2,438	2,438	-1.0	-0.04	5,300	-
[9908]	26/05/20	2,450	2,459	2,413	2,439	-26.0	-1.05	13,200	-
[9908]	26/05/19	2,541	2,541	2,455	2,465	-58.0	-2.30	18,600	-
[9908]	26/05/18	2,520	2,566	2,494	2,523	+5.0	+0.20	18,400	-
[9908]	26/05/15	2,568	2,568	2,505	2,518	-66.0	-2.55	10,200	-
[9908]	26/05/14	2,648	2,648	2,495	2,584	-41.0	-1.56	28,600	-
[9908]	26/05/13	2,566	2,645	2,518	2,625	+63.0	+2.46	20,000	-
[9908]	26/05/12	2,570	2,600	2,558	2,562	+11.0	+0.43	13,500	-
[9908]	26/05/11	2,560	2,560	2,529	2,551	+9.0	+0.35	14,700	-
[9908]	26/05/08	2,496	2,550	2,495	2,542	+66.0	+2.67	16,200	-
[9908]	26/05/07	2,422	2,480	2,420	2,476	+73.0	+3.04	15,900	-
[9908]	26/05/01	2,410	2,410	2,392	2,403	-7.0	-0.29	8,200	-
[9908]	26/04/30	2,382	2,444	2,377	2,410	+18.0	+0.75	10,200	-
[9908]	26/04/28	2,420	2,443	2,392	2,392	-26.0	-1.08	6,400	-
[9908]	26/04/27	2,363	2,418	2,338	2,418	+55	+2.33	15,400	-
[9908]	26/04/24	2,359	2,363	2,323	2,363	-12	-0.51	11,100	-
[9908]	26/04/23	2,410	2,410	2,356	2,375	-25	-1.04	8,000	-
[9908]	26/04/22	2,400	2,410	2,385	2,400	-1	-0.04	7,900	-
[9908]	26/04/21	2,433	2,444	2,400	2,401	-25	-1.03	12,200	-
[9908]	26/04/20	2,426	2,434	2,421	2,426	-20	-0.82	5,800	-
[9908]	26/04/17	2,492	2,492	2,446	2,446	-40	-1.61	5,300	-
[9908]	26/04/16	2,460	2,499	2,445	2,486	+62	+2.56	13,000	-
[9908]	26/04/15	2,437	2,442	2,422	2,424	-3	-0.12	4,500	-
[9908]	26/04/14	2,448	2,460	2,425	2,427	-11	-0.45	7,300	-
[9908]	26/04/13	2,452	2,483	2,434	2,438	-38	-1.53	6,400	-
[9908]	26/04/10	2,496	2,529	2,463	2,476	-21	-0.84	6,600	-
[9908]	26/04/09	2,539	2,560	2,497	2,497	-41	-1.62	11,100	-
[9908]	26/04/08	2,485	2,538	2,485	2,538	+58	+2.34	8,000	-
[9908]	26/04/07	2,479	2,509	2,451	2,480	-5	-0.20	3,600	-
[9908]	26/04/06	2,476	2,500	2,476	2,485	+9	+0.36	4,000	-
[9908]	26/04/03	2,449	2,503	2,443	2,476	+27	+1.10	11,200	-
[9908]	26/04/02	2,465	2,491	2,431	2,449	-2	-0.08	7,600	-
[9908]	26/04/01	2,420	2,475	2,420	2,451	+37	+1.53	10,800	-
[9908]	26/03/31	2,390	2,455	2,380	2,414	-1	-0.04	12,900	-
[9908]	26/03/30	2,400	2,453	2,330	2,415	-83	-3.32	17,200	-
[9908]	26/03/27	2,483	2,498	2,455	2,498	+30	+1.22	11,500	-
[9908]	26/03/26	2,504	2,505	2,455	2,468	-36	-1.44	16,700	-
[9908]	26/03/25	2,438	2,513	2,438	2,504	+66	+2.71	13,000	-
[9908]	26/03/24	2,480	2,480	2,415	2,438	+13	+0.54	8,900	-
[9908]	26/03/23	2,432	2,440	2,400	2,425	-57	-2.30	12,700	-
[9908]	26/03/19	2,529	2,544	2,482	2,482	-97	-3.76	14,400	-
[9908]	26/03/18	2,550	2,579	2,531	2,579	+58	+2.30	13,700	-
[9908]	26/03/17	2,589	2,589	2,517	2,521	-18	-0.71	11,900	-
[9908]	26/03/16	2,572	2,579	2,517	2,539	-42	-1.63	10,800	-
[9908]	26/03/13	2,610	2,610	2,560	2,581	-40	-1.53	15,800	-
[9908]	26/03/12	2,563	2,627	2,540	2,621	+33	+1.28	30,500	-
[9908]	26/03/11	2,657	2,660	2,557	2,588	-19	-0.73	51,900	-
[9908]	26/03/10	2,530	2,664	2,515	2,607	+88	+3.49	47,400	-
[9908]	26/03/09	2,450	2,536	2,425	2,519	-70	-2.70	31,800	-
[9908]	26/03/06	2,566	2,596	2,517	2,589	+23	+0.90	6,800	-
[9908]	26/03/05	2,524	2,572	2,502	2,566	+92	+3.72	15,100	-
[9908]	26/03/04	2,491	2,528	2,430	2,474	-92	-3.59	36,300	-
[9908]	26/03/03	2,645	2,660	2,566	2,566	-63	-2.40	10,100	-
[9908]	26/03/02	2,668	2,668	2,592	2,629	-52	-1.94	14,800	-
[9908]	26/02/27	2,627	2,681	2,627	2,681	+54	+2.06	13,400	-
[9908]	26/02/26	2,643	2,643	2,612	2,627	-1	-0.04	15,400	-
[9908]	26/02/25	2,612	2,649	2,610	2,628	+18	+0.69	18,100	-
[9908]	26/02/24	2,560	2,610	2,560	2,610	+35	+1.36	6,900	-
[9908]	26/02/20	2,616	2,616	2,550	2,575	-32	-1.23	10,300	-
[9908]	26/02/19	2,605	2,631	2,585	2,607	+2	+0.08	17,200	-
[9908]	26/02/18	2,625	2,625	2,593	2,605	+1	+0.04	6,900	-
[9908]	26/02/17	2,618	2,637	2,593	2,604	-9	-0.34	8,200	-
[9908]	26/02/16	2,647	2,647	2,595	2,613	-34	-1.28	10,000	-
[9908]	26/02/13	2,650	2,651	2,583	2,647	-20	-0.75	15,400	-
[9908]	26/02/12	2,675	2,712	2,652	2,667	+18	+0.68	31,200	-
[9908]	26/02/10	2,621	2,649	2,595	2,649	+40	+1.53	21,000	-
[9908]	26/02/09	2,588	2,669	2,560	2,609	+60	+2.35	40,700	-
[9908]	26/02/06	2,463	2,559	2,407	2,549	+73	+2.95	54,300	-
[9908]	26/02/05	2,433	2,503	2,425	2,476	+55	+2.27	18,500	-
[9908]	26/02/04	2,421	2,447	2,390	2,421	-12	-0.49	9,500	-
[9908]	26/02/03	2,355	2,443	2,355	2,433	+66	+2.79	10,100	-
[9908]	26/02/02	2,346	2,390	2,346	2,367	+9	+0.38	6,800	-
[9908]	26/01/30	2,342	2,368	2,331	2,358	+2	+0.08	5,500	-
[9908]	26/01/29	2,363	2,363	2,318	2,356	-7	-0.30	8,900	-
[9908]	26/01/28	2,360	2,363	2,340	2,363	-8	-0.34	5,100	-
[9908]	26/01/27	2,366	2,387	2,350	2,371	-2	-0.08	7,500	-
[9908]	26/01/26	2,415	2,415	2,368	2,373	-42	-1.74	8,300	-
[9908]	26/01/23	2,399	2,415	2,391	2,415	+5	+0.21	3,500	-
[9908]	26/01/22	2,379	2,430	2,379	2,410	+31	+1.30	13,200	-
[9908]	26/01/21	2,377	2,388	2,365	2,379	-4	-0.17	5,900	-
[9908]	26/01/20	2,417	2,417	2,380	2,383	-22	-0.91	4,900	-
[9908]	26/01/19	2,410	2,435	2,384	2,405	-35	-1.43	14,600	-
[9908]	26/01/16	2,440	2,441	2,420	2,440	0	0.00	9,500	-
[9908]	26/01/15	2,420	2,452	2,420	2,440	+33	+1.37	11,400	-
[9908]	26/01/14	2,399	2,407	2,370	2,407	+7	+0.29	7,900	-
[9908]	26/01/13	2,408	2,440	2,400	2,400	+39	+1.65	14,400	-
[9908]	26/01/09	2,354	2,400	2,330	2,361	+35	+1.50	22,100	-
[9908]	26/01/08	2,297	2,345	2,285	2,326	+43	+1.88	22,000	-
[9908]	26/01/07	2,288	2,297	2,276	2,283	-5	-0.22	6,700	-
[9908]	26/01/06	2,293	2,298	2,271	2,288	-5	-0.22	8,000	-
[9908]	26/01/05	2,302	2,302	2,256	2,293	+23	+1.01	12,000	-
[9908]	25/12/30	2,275	2,296	2,269	2,270	-22	-0.96	5,400	-
[9908]	25/12/29	2,290	2,298	2,220	2,292	+2	+0.09	10,700	-
[9908]	25/12/26	2,299	2,299	2,277	2,290	-8	-0.35	11,100	-
[9908]	25/12/25	2,282	2,315	2,282	2,298	+16	+0.70	11,900	-
[9908]	25/12/24	2,292	2,300	2,282	2,282	+11	+0.48	6,900	-
[9908]	25/12/23	2,248	2,299	2,248	2,271	+23	+1.02	13,800	-
[9908]	25/12/22	2,207	2,249	2,207	2,248	+43	+1.95	9,600	-
[9908]	25/12/19	2,189	2,206	2,176	2,205	+16	+0.73	6,900	-
[9908]	25/12/18	2,181	2,203	2,163	2,189	-16	-0.73	7,800	-
[9908]	25/12/17	2,215	2,215	2,172	2,205	-10	-0.45	4,900	-
[9908]	25/12/16	2,233	2,233	2,198	2,215	-15	-0.67	9,600	-
[9908]	25/12/15	2,179	2,230	2,179	2,230	+39	+1.78	15,900	-
[9908]	25/12/12	2,201	2,210	2,167	2,191	-24	-1.08	8,100	-
[9908]	25/12/11	2,220	2,220	2,166	2,215	+15	+0.68	22,100	-
[9908]	25/12/10	2,212	2,212	2,129	2,200	+33	+1.52	21,100	-
[9908]	25/12/09	2,149	2,167	2,127	2,167	+42	+1.98	17,400	-
[9908]	25/12/08	2,075	2,143	2,071	2,125	+55	+2.66	13,600	-
[9908]	25/12/05	2,070	2,070	2,057	2,070	+10	+0.49	2,800	-
[9908]	25/12/04	2,050	2,064	2,050	2,060	+10	+0.49	3,100	-
[9908]	25/12/03	2,069	2,069	2,046	2,050	-19	-0.92	2,900	-
[9908]	25/12/02	2,074	2,074	2,050	2,069	-2	-0.10	4,500	-
[9908]	25/12/01	2,075	2,075	2,070	2,071	+8	+0.39	2,700	-
[9908]	25/11/28	2,060	2,070	2,060	2,063	+8	+0.39	5,600	-
[9908]	25/11/27	2,058	2,063	2,055	2,055	-3	-0.15	3,700	-
[9908]	25/11/26	2,048	2,065	2,048	2,058	+12	+0.59	4,200	-
[9908]	25/11/25	2,048	2,063	2,045	2,046	+1	+0.05	7,400	-
[9908]	25/11/21	2,057	2,063	2,043	2,045	-2	-0.10	4,400	-
[9908]	25/11/20	2,069	2,069	2,047	2,047	-10	-0.49	3,700	-
[9908]	25/11/19	2,051	2,060	2,020	2,057	+13	+0.64	33,600	-
[9908]	25/11/18	2,054	2,054	2,038	2,044	-9	-0.44	4,500	-
[9908]	25/11/17	2,050	2,053	2,026	2,053	+4	+0.20	13,200	-
[9908]	25/11/14	2,042	2,049	2,040	2,049	+7	+0.34	8,700	-
[9908]	25/11/13	2,043	2,050	2,041	2,042	-8	-0.39	5,600	-
[9908]	25/11/12	2,043	2,050	2,040	2,050	-6	-0.29	6,400	-
[9908]	25/11/11	2,057	2,057	2,039	2,056	+18	+0.88	7,400	-
[9908]	25/11/10	2,049	2,076	2,028	2,038	+6	+0.30	26,600	-
[9908]	25/11/07	2,029	2,043	2,021	2,032	-13	-0.64	5,100	-
[9908]	25/11/06	2,019	2,047	2,019	2,045	+27	+1.34	3,600	-
[9908]	25/11/05	2,035	2,039	2,016	2,018	-17	-0.84	8,700	-
[9908]	25/11/04	2,038	2,050	2,033	2,035	-3	-0.15	7,500	-
[9908]	25/10/31	2,040	2,040	2,028	2,038	+6	+0.30	5,500	-
[9908]	25/10/30	2,035	2,040	2,027	2,032	-3	-0.15	3,000	-
[9908]	25/10/29	2,042	2,055	2,030	2,035	-6	-0.29	3,000	-
[9908]	25/10/28	2,053	2,053	2,041	2,041	-12	-0.58	8,700	-
[9908]	25/10/27	2,040	2,054	2,040	2,053	+14	+0.69	10,600	-
[9908]	25/10/24	2,050	2,053	2,035	2,039	-11	-0.54	12,200	-
[9908]	25/10/23	2,046	2,050	2,038	2,050	+3	+0.15	2,700	-
[9908]	25/10/22	2,036	2,048	2,031	2,047	+11	+0.54	5,700	-
[9908]	25/10/21	2,050	2,050	2,036	2,036	-14	-0.68	3,900	-
[9908]	25/10/20	2,049	2,050	2,038	2,050	+19	+0.94	4,600	-
[9908]	25/10/17	2,052	2,052	2,031	2,031	+1	+0.05	6,300	-
[9908]	25/10/16	2,052	2,052	2,030	2,030	+5	+0.25	3,800	-
[9908]	25/10/15	2,050	2,050	2,025	2,025	+2	+0.10	6,400	-
[9908]	25/10/14	2,016	2,050	2,015	2,023	-29	-1.41	4,500	-
[9908]	25/10/10	2,045	2,057	2,045	2,052	+3	+0.15	5,500	-
[9908]	25/10/09	2,060	2,060	2,046	2,049	-11	-0.53	7,500	-
[9908]	25/10/08	2,049	2,068	2,049	2,060	+10	+0.49	2,200	-
[9908]	25/10/07	2,050	2,060	2,047	2,050	-5	-0.24	5,900	-
[9908]	25/10/06	2,067	2,095	2,050	2,055	-3	-0.15	3,900	-
[9908]	25/10/03	2,050	2,064	2,049	2,058	+7	+0.34	2,900	-
[9908]	25/10/02	2,041	2,063	2,035	2,051	+3	+0.15	7,900	-
[9908]	25/10/01	2,057	2,059	2,020	2,048	-22	-1.06	16,200	-
[9908]	25/09/30	2,113	2,113	2,061	2,070	-18	-0.86	5,500	-
[9908]	25/09/29	2,104	2,104	2,088	2,088	-39	-1.83	4,900	-
[9908]	25/09/26	2,133	2,150	2,127	2,127	+1	+0.05	7,200	-
[9908]	25/09/25	2,124	2,133	2,121	2,126	+2	+0.09	5,700	-
[9908]	25/09/24	2,120	2,129	2,114	2,124	+10	+0.47	8,400	-
[9908]	25/09/22	2,079	2,115	2,079	2,114	+39	+1.88	11,800	-
[9908]	25/09/19	2,080	2,086	2,075	2,075	-9	-0.43	6,600	-
[9908]	25/09/18	2,082	2,087	2,071	2,084	+2	+0.10	6,000	-
[9908]	25/09/17	2,097	2,097	2,066	2,082	-1	-0.05	9,600	-
[9908]	25/09/16	2,090	2,099	2,082	2,083	+1	+0.05	7,700	-
[9908]	25/09/12	2,096	2,096	2,080	2,082	+4	+0.19	5,800	-
[9908]	25/09/11	2,071	2,097	2,071	2,078	+25	+1.22	11,000	-
[9908]	25/09/10	2,110	2,114	2,050	2,053	-62	-2.93	34,000	-
[9908]	25/09/09	2,113	2,130	2,113	2,115	+3	+0.14	9,800	-
[9908]	25/09/08	2,077	2,130	2,077	2,112	+35	+1.69	7,900	-
[9908]	25/09/05	2,070	2,105	2,070	2,077	+7	+0.34	12,800	-