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
[9928]	26/10/29	2,217	2,218	2,170	2,218	-11.0	-0.49	84,500	66,415,583,232
[9928]	26/10/28	2,253	2,283	2,222	2,229	-24.0	-1.07	35,800	66,744,967,168
[9928]	26/10/27	2,277	2,282	2,241	2,253	-33.0	-1.44	34,200	67,463,618,560
[9928]	26/10/26	2,317	2,322	2,283	2,286	-14.0	-0.61	34,800	68,451,770,368
[9928]	26/10/23	2,300	2,317	2,274	2,300	+11.0	+0.48	28,800	68,870,987,776
[9928]	26/10/22	2,226	2,301	2,226	2,289	+63.0	+2.83	27,800	68,541,599,744
[9928]	26/10/21	2,270	2,270	2,220	2,226	-25.0	-1.11	40,300	66,655,133,696
[9928]	26/10/20	2,287	2,287	2,227	2,251	-15.0	-0.66	30,800	67,403,730,944
[9928]	26/10/19	2,320	2,342	2,266	2,266	-43.0	-1.86	34,500	67,852,890,112
[9928]	26/10/16	2,289	2,358	2,263	2,309	-30.0	-1.28	85,500	69,140,480,000
[9928]	26/10/15	2,234	2,339	2,203	2,339	+105.0	+4.70	74,100	70,038,798,336
[9928]	26/10/14	2,209	2,240	2,208	2,234	+25.0	+1.13	38,900	66,894,684,160
[9928]	26/10/13	2,230	2,249	2,203	2,209	-7.0	-0.32	36,000	66,146,086,912
[9928]	26/10/09	2,186	2,230	2,166	2,216	+42.0	+1.93	54,500	66,355,695,616
[9928]	26/10/08	2,129	2,190	2,110	2,174	+49.0	+2.31	74,100	65,098,051,584
[9928]	26/10/07	2,122	2,142	2,122	2,125	+3.0	+0.14	23,600	63,630,798,848
[9928]	26/10/06	2,099	2,139	2,098	2,122	+23.0	+1.10	23,400	63,540,969,472
[9928]	26/10/05	2,117	2,118	2,092	2,099	-24.0	-1.13	33,800	62,852,259,840
[9928]	26/10/02	2,140	2,140	2,101	2,123	-10.0	-0.47	36,700	63,570,911,232
[9928]	26/10/01	2,114	2,145	2,086	2,133	+19.0	+0.90	40,700	63,870,353,408
[9928]	26/09/30	2,101	2,123	2,083	2,114	+17.0	+0.81	39,700	63,301,419,008
[9928]	26/09/29	2,113	2,113	2,079	2,097	-16.0	-0.76	43,400	62,792,372,224
[9928]	26/09/28	2,110	2,120	2,092	2,113	+27.0	+1.29	73,300	63,271,473,152
[9928]	26/09/25	2,095	2,107	2,078	2,086	+4.0	+0.19	82,100	62,462,988,288
[9928]	26/09/24	2,086	2,098	2,059	2,082	+46.0	+2.26	107,800	62,343,213,056
[9928]	26/09/18	2,069	2,069	2,034	2,036	-23.0	-1.12	55,900	60,965,793,792
[9928]	26/09/17	2,048	2,091	2,048	2,059	-6.0	-0.29	30,100	61,654,503,424
[9928]	26/09/16	2,048	2,079	2,048	2,065	+31.0	+1.52	33,800	61,834,166,272
[9928]	26/09/15	2,011	2,044	2,004	2,034	+23.0	+1.14	18,400	60,905,906,176
[9928]	26/09/14	1,991	2,020	1,987	2,011	+11.0	+0.55	45,100	60,217,196,544
[9928]	26/09/11	2,005	2,017	1,973	2,000	-5.0	-0.25	26,000	59,887,812,608
[9928]	26/09/10	2,005	2,016	1,985	2,005	+5.0	+0.25	40,200	60,037,529,600
[9928]	26/09/09	2,013	2,014	1,968	2,000	-10.0	-0.50	31,600	59,887,812,608
[9928]	26/09/08	2,015	2,054	2,006	2,010	-19.0	-0.94	47,700	60,187,250,688
[9928]	26/09/07	2,059	2,059	2,013	2,029	-30.0	-1.46	25,300	60,756,185,088
[9928]	26/09/04	2,010	2,070	2,004	2,059	+45.0	+2.23	40,800	61,654,503,424
[9928]	26/09/03	2,005	2,017	1,998	2,014	+9.0	+0.45	28,700	60,307,025,920
[9928]	26/09/02	2,049	2,049	1,988	2,005	-69.0	-3.33	49,000	60,037,529,600
[9928]	26/09/01	2,086	2,107	2,068	2,074	-5.0	-0.24	47,700	62,103,662,592
[9928]	26/08/31	2,070	2,088	2,034	2,079	+9.0	+0.43	42,000	62,253,379,584
[9928]	26/08/28	2,036	2,070	2,022	2,070	+50.0	+2.48	97,600	61,983,887,360
[9928]	26/08/27	1,974	2,028	1,971	2,020	+52.0	+2.64	92,400	60,486,688,768
[9928]	26/08/26	1,941	1,984	1,936	1,968	+29.0	+1.50	52,200	58,929,606,656
[9928]	26/08/25	1,965	1,969	1,937	1,939	-29.0	-1.47	25,700	58,061,234,176
[9928]	26/08/24	1,961	1,996	1,961	1,968	+13.0	+0.66	30,300	58,929,606,656
[9928]	26/08/21	1,945	1,963	1,941	1,955	+10.0	+0.51	30,200	58,540,335,104
[9928]	26/08/20	1,926	1,949	1,923	1,945	+20.0	+1.04	27,300	58,240,897,024
[9928]	26/08/19	1,945	1,951	1,917	1,925	-20.0	-1.03	27,400	57,642,020,864
[9928]	26/08/18	1,938	1,954	1,914	1,945	0	+0.00	43,700	58,240,897,024
[9928]	26/08/17	1,914	1,947	1,912	1,945	+22	+1.14	47,000	-
[9928]	26/08/14	1,842	1,930	1,842	1,923	+74	+4.00	55,800	-
[9928]	26/08/13	1,833	1,852	1,829	1,849	+4	+0.22	26,700	-
[9928]	26/08/12	1,849	1,854	1,826	1,845	+23	+1.26	29,800	-
[9928]	26/08/10	1,835	1,854	1,819	1,822	-13	-0.71	28,600	-
[9928]	26/08/07	1,797	1,846	1,797	1,835	+38	+2.11	34,300	-
[9928]	26/08/06	1,773	1,807	1,770	1,797	+9	+0.50	37,800	-
[9928]	26/08/05	1,812	1,812	1,788	1,788	-12	-0.67	48,800	-
[9928]	26/08/04	1,800	1,805	1,788	1,800	0	0.00	55,500	-
[9928]	26/08/03	1,743	1,813	1,700	1,800	-23	-1.26	102,400	-
[9928]	26/07/31	1,850	1,850	1,811	1,823	-45	-2.41	31,200	-
[9928]	26/07/30	1,877	1,889	1,856	1,868	-10	-0.53	40,200	-
[9928]	26/07/29	1,844	1,884	1,837	1,878	+45	+2.45	50,600	-
[9928]	26/07/28	1,811	1,845	1,811	1,833	-1	-0.05	31,900	-
[9928]	26/07/27	1,804	1,837	1,804	1,834	+38	+2.12	27,100	-
[9928]	26/07/24	1,781	1,796	1,780	1,796	-4	-0.22	17,400	-
[9928]	26/07/23	1,800	1,801	1,781	1,800	-8	-0.44	20,200	-
[9928]	26/07/22	1,807	1,817	1,779	1,808	+2	+0.11	34,800	-
[9928]	26/07/21	1,837	1,837	1,806	1,806	-7	-0.39	19,900	-
[9928]	26/07/17	1,828	1,832	1,801	1,813	+4	+0.22	16,500	-
[9928]	26/07/16	1,822	1,827	1,805	1,809	-10	-0.55	16,300	-
[9928]	26/07/15	1,803	1,822	1,800	1,819	-2	-0.11	10,200	-
[9928]	26/07/14	1,820	1,835	1,817	1,821	+21	+1.17	18,400	-
[9928]	26/07/13	1,840	1,840	1,800	1,800	-17	-0.94	14,100	-
[9928]	26/07/10	1,813	1,826	1,807	1,817	+11	+0.61	30,800	-
[9928]	26/07/09	1,824	1,827	1,806	1,806	-21	-1.15	28,800	-
[9928]	26/07/08	1,820	1,842	1,818	1,827	+15	+0.83	42,000	-
[9928]	26/07/07	1,800	1,816	1,796	1,812	+26	+1.46	40,400	-
[9928]	26/07/06	1,776	1,792	1,773	1,786	+12	+0.68	29,100	-
[9928]	26/07/03	1,779	1,791	1,760	1,774	+20	+1.14	36,900	-
[9928]	26/07/02	1,748	1,784	1,736	1,754	+17	+0.98	39,900	-
[9928]	26/07/01	1,731	1,756	1,731	1,737	+3	+0.17	35,300	-
[9928]	26/06/30	1,800	1,800	1,734	1,734	-61	-3.40	65,900	-
[9928]	26/06/29	1,751	1,802	1,751	1,795	+46	+2.63	59,000	-
[9928]	26/06/26	1,730	1,754	1,721	1,749	+22	+1.27	26,400	-
[9928]	26/06/25	1,708	1,735	1,707	1,727	+19	+1.11	20,800	-
[9928]	26/06/24	1,722	1,735	1,708	1,708	+10	+0.59	29,800	-
[9928]	26/06/23	1,740	1,740	1,689	1,698	-17	-0.99	35,400	-
[9928]	26/06/22	1,719	1,746	1,713	1,715	-12	-0.69	25,900	-
[9928]	26/06/19	1,724	1,728	1,710	1,727	+7	+0.41	20,600	-
[9928]	26/06/18	1,707	1,734	1,692	1,720	+14	+0.82	38,100	-
[9928]	26/06/17	1,726	1,747	1,706	1,706	-13	-0.76	24,000	-
[9928]	26/06/16	1,726	1,726	1,707	1,719	-14	-0.81	32,500	-
[9928]	26/06/15	1,737	1,760	1,733	1,733	-14	-0.80	25,800	-
[9928]	26/06/12	1,757	1,770	1,733	1,747	-1	-0.06	41,300	-
[9928]	26/06/11	1,733	1,756	1,726	1,748	0	0.00	27,600	-
[9928]	26/06/10	1,720	1,754	1,720	1,748	+22	+1.27	48,300	-
[9928]	26/06/09	1,721	1,745	1,721	1,726	-4	-0.23	35,200	-
[9928]	26/06/08	1,736	1,761	1,721	1,730	-6	-0.35	37,200	-
[9928]	26/06/05	1,732	1,747	1,717	1,736	+19	+1.11	22,700	-
[9928]	26/06/04	1,717	1,731	1,706	1,717	+2	+0.12	21,700	-
[9928]	26/06/03	1,729	1,729	1,702	1,715	-11	-0.64	31,600	-
[9928]	26/06/02	1,717	1,753	1,702	1,726	0	0.00	31,100	-
[9928]	26/06/01	1,720	1,746	1,703	1,726	+32	+1.89	38,300	-
[9928]	26/05/29	1,710	1,735	1,694	1,694	-30	-1.74	48,200	-
[9928]	26/05/28	1,711	1,725	1,706	1,724	0	0.00	39,400	-
[9928]	26/05/27	1,701	1,729	1,699	1,724	+23	+1.35	34,600	-
[9928]	26/05/26	1,731	1,734	1,701	1,701	-32	-1.85	32,500	-
[9928]	26/05/25	1,713	1,737	1,713	1,733	-2	-0.12	44,500	-
[9928]	26/05/22	1,733	1,743	1,711	1,735	-1.0	-0.06	38,600	-
[9928]	26/05/21	1,771	1,788	1,731	1,736	-37.0	-2.09	22,800	-
[9928]	26/05/20	1,782	1,790	1,749	1,773	-13.0	-0.73	35,100	-
[9928]	26/05/19	1,748	1,791	1,745	1,786	+64.0	+3.72	55,200	-
[9928]	26/05/18	1,720	1,727	1,690	1,722	+12.0	+0.70	43,400	-
[9928]	26/05/15	1,695	1,719	1,682	1,710	+41.0	+2.46	40,700	-
[9928]	26/05/14	1,695	1,700	1,655	1,669	-31.0	-1.82	79,200	-
[9928]	26/05/13	1,697	1,716	1,697	1,700	0	+0.00	31,500	-
[9928]	26/05/12	1,720	1,730	1,699	1,700	-27.0	-1.56	24,500	-
[9928]	26/05/11	1,736	1,739	1,709	1,727	+4.0	+0.23	23,600	-
[9928]	26/05/08	1,714	1,741	1,714	1,723	+2.0	+0.12	28,400	-
[9928]	26/05/07	1,722	1,735	1,710	1,721	+21.0	+1.24	35,800	-
[9928]	26/05/01	1,700	1,705	1,687	1,700	-3.0	-0.18	55,700	-
[9928]	26/04/30	1,727	1,727	1,703	1,703	-55.0	-3.13	47,900	-
[9928]	26/04/28	1,723	1,758	1,723	1,758	+31.0	+1.80	47,900	-
[9928]	26/04/27	1,753	1,753	1,724	1,727	-12	-0.69	40,600	-
[9928]	26/04/24	1,770	1,774	1,739	1,739	-39	-2.19	44,900	-
[9928]	26/04/23	1,801	1,801	1,769	1,778	-24	-1.33	35,000	-
[9928]	26/04/22	1,809	1,822	1,802	1,802	0	0.00	23,400	-
[9928]	26/04/21	1,810	1,815	1,793	1,802	+12	+0.67	41,000	-
[9928]	26/04/20	1,801	1,810	1,782	1,790	-15	-0.83	41,600	-
[9928]	26/04/17	1,808	1,827	1,805	1,805	-8	-0.44	24,500	-
[9928]	26/04/16	1,823	1,836	1,806	1,813	0	0.00	37,800	-
[9928]	26/04/15	1,799	1,815	1,799	1,813	+34	+1.91	33,800	-
[9928]	26/04/14	1,781	1,794	1,769	1,779	+7	+0.40	26,300	-
[9928]	26/04/13	1,777	1,782	1,755	1,772	0	0.00	42,900	-
[9928]	26/04/10	1,806	1,813	1,772	1,772	-29	-1.61	51,200	-
[9928]	26/04/09	1,831	1,832	1,801	1,801	-27	-1.48	22,100	-
[9928]	26/04/08	1,832	1,842	1,821	1,828	+11	+0.61	46,400	-
[9928]	26/04/07	1,803	1,823	1,803	1,817	+14	+0.78	24,500	-
[9928]	26/04/06	1,784	1,813	1,784	1,803	+11	+0.61	45,700	-
[9928]	26/04/03	1,787	1,806	1,786	1,792	+12	+0.67	33,700	-
[9928]	26/04/02	1,784	1,808	1,763	1,780	-4	-0.22	51,700	-
[9928]	26/04/01	1,751	1,790	1,750	1,784	+56	+3.24	58,600	-
[9928]	26/03/31	1,705	1,742	1,701	1,728	+16	+0.93	80,400	-
[9928]	26/03/30	1,677	1,721	1,675	1,712	-60	-3.39	96,700	-
[9928]	26/03/27	1,743	1,772	1,743	1,772	+27	+1.55	83,500	-
[9928]	26/03/26	1,734	1,750	1,729	1,745	+9	+0.52	72,400	-
[9928]	26/03/25	1,722	1,740	1,721	1,736	+16	+0.93	59,400	-
[9928]	26/03/24	1,710	1,728	1,702	1,720	+30	+1.78	49,000	-
[9928]	26/03/23	1,702	1,704	1,681	1,690	-33	-1.92	57,800	-
[9928]	26/03/19	1,738	1,753	1,722	1,723	-38	-2.16	37,700	-
[9928]	26/03/18	1,748	1,761	1,737	1,761	+24	+1.38	40,600	-
[9928]	26/03/17	1,728	1,746	1,726	1,737	+4	+0.23	21,700	-
[9928]	26/03/16	1,722	1,745	1,718	1,733	+14	+0.81	37,500	-
[9928]	26/03/13	1,715	1,734	1,715	1,719	-16	-0.92	35,000	-
[9928]	26/03/12	1,751	1,751	1,726	1,735	-25	-1.42	38,300	-
[9928]	26/03/11	1,771	1,778	1,759	1,760	-2	-0.11	37,000	-
[9928]	26/03/10	1,780	1,780	1,747	1,762	+4	+0.23	38,600	-
[9928]	26/03/09	1,722	1,764	1,716	1,758	+1	+0.06	56,000	-
[9928]	26/03/06	1,747	1,775	1,737	1,757	+10	+0.57	34,600	-
[9928]	26/03/05	1,739	1,755	1,738	1,747	+38	+2.22	43,300	-
[9928]	26/03/04	1,734	1,735	1,709	1,709	-40	-2.29	64,600	-
[9928]	26/03/03	1,781	1,788	1,749	1,749	-33	-1.85	58,300	-
[9928]	26/03/02	1,770	1,792	1,753	1,782	-21	-1.16	71,400	-
[9928]	26/02/27	1,791	1,810	1,790	1,803	+5	+0.28	76,200	-
[9928]	26/02/26	1,758	1,802	1,756	1,798	+49	+2.80	96,300	-
[9928]	26/02/25	1,740	1,751	1,736	1,749	+14	+0.81	50,300	-
[9928]	26/02/24	1,745	1,749	1,723	1,735	-9	-0.52	50,600	-
[9928]	26/02/20	1,762	1,765	1,744	1,744	-22	-1.25	56,400	-
[9928]	26/02/19	1,754	1,771	1,746	1,766	+17	+0.97	92,100	-
[9928]	26/02/18	1,737	1,760	1,734	1,749	+17	+0.98	84,800	-
[9928]	26/02/17	1,730	1,743	1,715	1,732	-11	-0.63	69,300	-
[9928]	26/02/16	1,720	1,744	1,712	1,743	+33	+1.93	98,300	-
[9928]	26/02/13	1,789	1,793	1,701	1,710	-92	-5.11	121,600	-
[9928]	26/02/12	1,830	1,838	1,795	1,802	-22	-1.21	75,500	-
[9928]	26/02/10	1,818	1,845	1,818	1,824	+33	+1.84	43,700	-
[9928]	26/02/09	1,818	1,818	1,761	1,791	-7	-0.39	159,100	-
[9928]	26/02/06	1,858	1,864	1,790	1,798	-81	-4.31	95,500	-
[9928]	26/02/05	1,876	1,909	1,838	1,879	-12	-0.63	127,200	-
[9928]	26/02/04	1,934	1,944	1,881	1,891	-55	-2.83	109,600	-
[9928]	26/02/03	1,922	1,963	1,917	1,946	+35	+1.83	28,200	-
[9928]	26/02/02	1,938	1,944	1,896	1,911	-20	-1.04	58,000	-
[9928]	26/01/30	1,936	1,936	1,899	1,931	+14	+0.73	69,100	-
[9928]	26/01/29	1,918	1,922	1,880	1,917	+14	+0.74	56,600	-
[9928]	26/01/28	1,921	1,925	1,903	1,903	-26	-1.35	32,200	-
[9928]	26/01/27	1,924	1,952	1,916	1,929	+5	+0.26	35,500	-
[9928]	26/01/26	1,965	1,968	1,916	1,924	-48	-2.43	63,800	-
[9928]	26/01/23	1,965	1,980	1,961	1,972	+6	+0.31	32,000	-
[9928]	26/01/22	1,936	1,967	1,935	1,966	+30	+1.55	36,600	-
[9928]	26/01/21	1,965	1,965	1,922	1,936	-32	-1.63	49,000	-
[9928]	26/01/20	1,985	1,985	1,945	1,968	-17	-0.86	49,100	-
[9928]	26/01/19	2,020	2,024	1,983	1,985	-35	-1.73	27,100	-
[9928]	26/01/16	1,985	2,023	1,985	2,020	+23	+1.15	24,400	-
[9928]	26/01/15	1,990	2,016	1,988	1,997	-4	-0.20	33,200	-
[9928]	26/01/14	1,980	2,013	1,980	2,001	+6	+0.30	34,100	-
[9928]	26/01/13	2,016	2,018	1,985	1,995	-2	-0.10	48,400	-
[9928]	26/01/09	2,028	2,033	1,997	1,997	-14	-0.70	43,100	-
[9928]	26/01/08	2,023	2,033	1,993	2,011	-7	-0.35	57,700	-
[9928]	26/01/07	2,029	2,045	2,018	2,018	-6	-0.30	43,100	-
[9928]	26/01/06	1,991	2,030	1,991	2,024	+34	+1.71	40,500	-
[9928]	26/01/05	1,979	2,002	1,960	1,990	+1	+0.05	34,900	-
[9928]	25/12/30	2,008	2,009	1,989	1,989	-21	-1.04	22,600	-
[9928]	25/12/29	1,992	2,010	1,980	2,010	+27	+1.36	48,500	-
[9928]	25/12/26	1,990	1,990	1,966	1,983	-7	-0.35	27,100	-
[9928]	25/12/25	1,980	1,991	1,964	1,990	+19	+0.96	29,700	-
[9928]	25/12/24	1,958	1,977	1,953	1,971	+14	+0.72	35,400	-
[9928]	25/12/23	1,936	1,961	1,936	1,957	+31	+1.61	41,800	-
[9928]	25/12/22	1,900	1,927	1,885	1,926	+36	+1.90	41,100	-
[9928]	25/12/19	1,857	1,898	1,857	1,890	+8	+0.43	31,400	-
[9928]	25/12/18	1,851	1,889	1,851	1,882	+14	+0.75	35,200	-
[9928]	25/12/17	1,879	1,880	1,853	1,868	+8	+0.43	18,800	-
[9928]	25/12/16	1,875	1,875	1,846	1,860	-7	-0.37	40,700	-
[9928]	25/12/15	1,853	1,874	1,850	1,867	+14	+0.76	48,600	-
[9928]	25/12/12	1,855	1,874	1,853	1,853	-7	-0.38	24,600	-
[9928]	25/12/11	1,867	1,889	1,847	1,860	-7	-0.37	41,600	-
[9928]	25/12/10	1,867	1,888	1,855	1,867	+5	+0.27	34,200	-
[9928]	25/12/09	1,870	1,870	1,852	1,862	+6	+0.32	23,600	-
[9928]	25/12/08	1,845	1,868	1,836	1,856	+13	+0.71	33,100	-
[9928]	25/12/05	1,832	1,857	1,825	1,843	-10	-0.54	42,500	-
[9928]	25/12/04	1,835	1,861	1,821	1,853	+28	+1.53	31,300	-
[9928]	25/12/03	1,870	1,878	1,825	1,825	-45	-2.41	30,800	-
[9928]	25/12/02	1,857	1,882	1,855	1,870	+5	+0.27	24,300	-
[9928]	25/12/01	1,875	1,878	1,858	1,865	-20	-1.06	28,800	-
[9928]	25/11/28	1,845	1,886	1,845	1,885	+35	+1.89	25,900	-
[9928]	25/11/27	1,884	1,891	1,848	1,850	-34	-1.80	25,300	-
[9928]	25/11/26	1,835	1,888	1,816	1,884	+49	+2.67	43,900	-
[9928]	25/11/25	1,859	1,859	1,825	1,835	-25	-1.34	17,900	-
[9928]	25/11/21	1,826	1,860	1,826	1,860	+34	+1.86	22,100	-
[9928]	25/11/20	1,838	1,838	1,826	1,826	+7	+0.38	10,600	-
[9928]	25/11/19	1,838	1,841	1,819	1,819	-19	-1.03	14,500	-
[9928]	25/11/18	1,856	1,863	1,837	1,838	-33	-1.76	21,000	-
[9928]	25/11/17	1,869	1,879	1,854	1,871	+2	+0.11	24,700	-
[9928]	25/11/14	1,863	1,888	1,850	1,869	-1	-0.05	29,500	-
[9928]	25/11/13	1,893	1,893	1,861	1,870	-8	-0.43	14,800	-
[9928]	25/11/12	1,879	1,900	1,870	1,878	-1	-0.05	26,500	-
[9928]	25/11/11	1,877	1,887	1,852	1,879	+8	+0.43	36,100	-
[9928]	25/11/10	1,846	1,875	1,803	1,871	+34	+1.85	67,100	-
[9928]	25/11/07	1,845	1,846	1,821	1,837	-8	-0.43	20,600	-
[9928]	25/11/06	1,832	1,848	1,795	1,845	0	0.00	55,600	-
[9928]	25/11/05	1,874	1,890	1,835	1,845	-55	-2.89	39,800	-
[9928]	25/11/04	1,869	1,934	1,850	1,900	+136	+7.71	105,900	-
[9928]	25/10/31	1,761	1,764	1,745	1,764	+23	+1.32	28,300	-
[9928]	25/10/30	1,740	1,757	1,740	1,741	+1	+0.06	33,600	-
[9928]	25/10/29	1,777	1,777	1,740	1,740	-37	-2.08	33,100	-
[9928]	25/10/28	1,822	1,822	1,777	1,777	-59	-3.21	28,900	-
[9928]	25/10/27	1,837	1,850	1,818	1,836	+20	+1.10	19,900	-
[9928]	25/10/24	1,820	1,825	1,809	1,816	-4	-0.22	18,900	-
[9928]	25/10/23	1,821	1,834	1,812	1,820	-1	-0.05	18,800	-
[9928]	25/10/22	1,831	1,839	1,821	1,821	+1	+0.05	22,100	-
[9928]	25/10/21	1,812	1,826	1,804	1,820	+15	+0.83	14,900	-
[9928]	25/10/20	1,800	1,816	1,786	1,805	+24	+1.35	29,000	-
[9928]	25/10/17	1,794	1,804	1,781	1,781	-20	-1.11	25,200	-
[9928]	25/10/16	1,800	1,818	1,797	1,801	-6	-0.33	22,700	-
[9928]	25/10/15	1,812	1,813	1,791	1,807	+17	+0.95	10,300	-
[9928]	25/10/14	1,796	1,808	1,763	1,790	-16	-0.89	41,900	-
[9928]	25/10/10	1,847	1,847	1,806	1,806	-44	-2.38	32,800	-
[9928]	25/10/09	1,832	1,850	1,827	1,850	+20	+1.09	27,400	-
[9928]	25/10/08	1,840	1,865	1,830	1,830	-11	-0.60	48,000	-
[9928]	25/10/07	1,820	1,858	1,818	1,841	-4	-0.22	57,700	-
[9928]	25/10/06	1,826	1,856	1,818	1,845	+33	+1.82	34,800	-
[9928]	25/10/03	1,821	1,822	1,796	1,812	0	0.00	21,900	-
[9928]	25/10/02	1,816	1,837	1,800	1,812	-5	-0.28	33,500	-
[9928]	25/10/01	1,867	1,879	1,817	1,817	-79	-4.17	38,900	-
[9928]	25/09/30	1,901	1,906	1,892	1,896	-10	-0.52	16,500	-
[9928]	25/09/29	1,930	1,930	1,884	1,906	-37	-1.90	29,200	-
[9928]	25/09/26	1,937	1,950	1,933	1,943	+10	+0.52	28,000	-
[9928]	25/09/25	1,944	1,945	1,928	1,933	+3	+0.16	21,000	-
[9928]	25/09/24	1,941	1,941	1,914	1,930	+8	+0.42	22,900	-
[9928]	25/09/22	1,980	1,987	1,922	1,922	-68	-3.42	39,300	-
[9928]	25/09/19	1,894	1,993	1,893	1,990	+97	+5.12	110,500	-
[9928]	25/09/18	1,874	1,893	1,870	1,893	+19	+1.01	20,100	-
[9928]	25/09/17	1,876	1,886	1,842	1,874	-2	-0.11	27,100	-
[9928]	25/09/16	1,871	1,879	1,855	1,876	+12	+0.64	17,600	-
[9928]	25/09/12	1,846	1,867	1,832	1,864	+9	+0.49	36,300	-
[9928]	25/09/11	1,880	1,880	1,849	1,855	-17	-0.91	12,100	-
[9928]	25/09/10	1,868	1,873	1,858	1,872	+4	+0.21	12,200	-
[9928]	25/09/09	1,868	1,884	1,857	1,868	0	0.00	19,500	-
[9928]	25/09/08	1,846	1,869	1,846	1,868	+22	+1.19	25,500	-
[9928]	25/09/05	1,844	1,846	1,819	1,846	+3	+0.16	28,000	-