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
[9932]	26/10/29	1,250	1,251	1,206	1,211	-46.0	-3.66	394,500	21,166,178,304
[9932]	26/10/28	1,314	1,326	1,248	1,257	-50.0	-3.83	277,500	21,970,178,048
[9932]	26/10/27	1,319	1,319	1,299	1,307	-15.0	-1.13	38,000	22,844,090,368
[9932]	26/10/26	1,318	1,323	1,306	1,322	0	+0.00	40,100	23,106,265,088
[9932]	26/10/23	1,345	1,345	1,299	1,322	-13.0	-0.97	53,600	23,106,265,088
[9932]	26/10/22	1,338	1,357	1,335	1,335	-3.0	-0.22	50,300	23,333,482,496
[9932]	26/10/21	1,337	1,344	1,328	1,338	0	+0.00	49,300	23,385,917,440
[9932]	26/10/20	1,356	1,377	1,332	1,338	-31.0	-2.26	45,400	23,385,917,440
[9932]	26/10/19	1,385	1,397	1,364	1,369	-5.0	-0.36	84,700	23,927,742,464
[9932]	26/10/16	1,357	1,376	1,353	1,374	+36.0	+2.69	68,400	24,015,134,720
[9932]	26/10/15	1,366	1,393	1,324	1,338	-38.0	-2.76	171,900	23,385,917,440
[9932]	26/10/14	1,331	1,378	1,331	1,376	+36.0	+2.69	81,800	24,050,092,032
[9932]	26/10/13	1,306	1,350	1,296	1,340	+47.0	+3.63	56,000	23,420,874,752
[9932]	26/10/09	1,282	1,312	1,281	1,293	+5.0	+0.39	34,200	22,599,395,328
[9932]	26/10/08	1,296	1,300	1,281	1,288	-21.0	-1.60	43,000	22,512,003,072
[9932]	26/10/07	1,320	1,332	1,309	1,309	-17.0	-1.28	18,800	22,879,047,680
[9932]	26/10/06	1,327	1,345	1,326	1,326	-5.0	-0.38	32,900	23,176,177,664
[9932]	26/10/05	1,332	1,335	1,317	1,331	+4.0	+0.30	32,400	23,263,569,920
[9932]	26/10/02	1,332	1,343	1,324	1,327	-21.0	-1.56	28,800	23,193,657,344
[9932]	26/10/01	1,333	1,351	1,318	1,348	-6.0	-0.44	41,800	23,560,699,904
[9932]	26/09/30	1,305	1,363	1,305	1,354	+49.0	+3.75	95,300	23,665,569,792
[9932]	26/09/29	1,305	1,315	1,298	1,305	-25.0	-1.88	57,700	22,809,135,104
[9932]	26/09/28	1,334	1,337	1,325	1,330	-4.0	-0.30	36,100	23,246,090,240
[9932]	26/09/25	1,326	1,334	1,321	1,334	+15.0	+1.14	48,300	23,316,004,864
[9932]	26/09/24	1,309	1,321	1,308	1,319	+5.0	+0.38	24,200	23,053,830,144
[9932]	26/09/18	1,322	1,322	1,308	1,314	-6.0	-0.45	39,300	22,966,437,888
[9932]	26/09/17	1,309	1,320	1,309	1,320	+14.0	+1.07	19,500	23,071,307,776
[9932]	26/09/16	1,302	1,313	1,298	1,306	+4.0	+0.31	16,400	22,826,612,736
[9932]	26/09/15	1,296	1,308	1,296	1,302	+6.0	+0.46	10,900	22,756,700,160
[9932]	26/09/14	1,290	1,302	1,287	1,296	+5.0	+0.39	15,000	22,651,830,272
[9932]	26/09/11	1,270	1,293	1,266	1,291	+2.0	+0.16	28,900	22,564,438,016
[9932]	26/09/10	1,273	1,294	1,269	1,289	+13.0	+1.02	24,400	22,529,482,752
[9932]	26/09/09	1,280	1,295	1,274	1,276	-5.0	-0.39	18,800	22,302,265,344
[9932]	26/09/08	1,302	1,302	1,281	1,281	-24.0	-1.84	20,200	22,389,655,552
[9932]	26/09/07	1,319	1,324	1,305	1,305	-12.0	-0.91	18,900	22,809,135,104
[9932]	26/09/04	1,321	1,330	1,310	1,317	-11.0	-0.83	34,000	23,018,872,832
[9932]	26/09/03	1,334	1,339	1,324	1,328	+2.0	+0.15	20,100	23,211,134,976
[9932]	26/09/02	1,340	1,340	1,325	1,326	-30.0	-2.21	35,300	23,176,177,664
[9932]	26/09/01	1,344	1,360	1,337	1,356	+7.0	+0.52	45,400	23,700,525,056
[9932]	26/08/31	1,327	1,349	1,320	1,349	+20.0	+1.50	47,800	23,578,177,536
[9932]	26/08/28	1,325	1,335	1,321	1,329	-8.0	-0.60	40,500	23,228,612,608
[9932]	26/08/27	1,340	1,347	1,333	1,337	-4.0	-0.30	26,700	23,368,439,808
[9932]	26/08/26	1,328	1,349	1,328	1,341	+7.0	+0.52	35,200	23,438,352,384
[9932]	26/08/25	1,340	1,340	1,325	1,334	-1.0	-0.07	30,500	23,316,004,864
[9932]	26/08/24	1,334	1,340	1,327	1,335	+2.0	+0.15	33,100	23,333,482,496
[9932]	26/08/21	1,324	1,334	1,316	1,333	+9.0	+0.68	26,100	23,298,525,184
[9932]	26/08/20	1,325	1,331	1,310	1,324	+8.0	+0.61	23,700	23,141,222,400
[9932]	26/08/19	1,322	1,322	1,310	1,316	-7.0	-0.53	34,900	23,001,395,200
[9932]	26/08/18	1,334	1,339	1,323	1,323	-11.0	-0.82	41,100	23,123,742,720
[9932]	26/08/17	1,333	1,345	1,325	1,334	-1	-0.07	38,000	-
[9932]	26/08/14	1,303	1,335	1,303	1,335	+27	+2.06	58,600	-
[9932]	26/08/13	1,303	1,308	1,294	1,308	+10	+0.77	27,500	-
[9932]	26/08/12	1,291	1,298	1,282	1,298	+12	+0.93	28,900	-
[9932]	26/08/10	1,291	1,299	1,285	1,286	-3	-0.23	24,400	-
[9932]	26/08/07	1,272	1,292	1,271	1,289	+17	+1.34	31,100	-
[9932]	26/08/06	1,269	1,281	1,265	1,272	+3	+0.24	27,200	-
[9932]	26/08/05	1,265	1,273	1,263	1,269	+8	+0.63	23,000	-
[9932]	26/08/04	1,270	1,278	1,257	1,261	-8	-0.63	61,100	-
[9932]	26/08/03	1,290	1,290	1,254	1,269	-26	-2.01	54,900	-
[9932]	26/07/31	1,318	1,323	1,294	1,295	-15	-1.15	50,600	-
[9932]	26/07/30	1,328	1,330	1,300	1,310	-48	-3.53	74,700	-
[9932]	26/07/29	1,278	1,361	1,250	1,358	+84	+6.59	241,900	-
[9932]	26/07/28	1,296	1,296	1,268	1,274	-26	-2.00	45,900	-
[9932]	26/07/27	1,279	1,300	1,279	1,300	+22	+1.72	41,800	-
[9932]	26/07/24	1,281	1,281	1,267	1,278	-8	-0.62	37,900	-
[9932]	26/07/23	1,275	1,291	1,272	1,286	+10	+0.78	36,500	-
[9932]	26/07/22	1,270	1,284	1,264	1,276	+4	+0.31	37,700	-
[9932]	26/07/21	1,228	1,272	1,228	1,272	+22	+1.76	62,400	-
[9932]	26/07/17	1,252	1,263	1,238	1,250	-9	-0.71	32,100	-
[9932]	26/07/16	1,261	1,270	1,255	1,259	-2	-0.16	26,300	-
[9932]	26/07/15	1,263	1,267	1,259	1,261	+1	+0.08	16,800	-
[9932]	26/07/14	1,253	1,260	1,247	1,260	+11	+0.88	39,100	-
[9932]	26/07/13	1,250	1,258	1,241	1,249	-16	-1.26	28,800	-
[9932]	26/07/10	1,233	1,265	1,226	1,265	+38	+3.10	68,900	-
[9932]	26/07/09	1,216	1,233	1,215	1,227	+11	+0.90	31,900	-
[9932]	26/07/08	1,228	1,233	1,215	1,216	-12	-0.98	35,600	-
[9932]	26/07/07	1,243	1,245	1,228	1,228	+3	+0.24	58,500	-
[9932]	26/07/06	1,227	1,237	1,220	1,225	+1	+0.08	28,300	-
[9932]	26/07/03	1,233	1,233	1,213	1,224	+5	+0.41	54,900	-
[9932]	26/07/02	1,185	1,219	1,182	1,219	+36	+3.04	65,900	-
[9932]	26/07/01	1,183	1,186	1,169	1,183	-2	-0.17	29,500	-
[9932]	26/06/30	1,182	1,188	1,171	1,185	+6	+0.51	22,500	-
[9932]	26/06/29	1,180	1,192	1,178	1,179	+11	+0.94	30,700	-
[9932]	26/06/26	1,166	1,170	1,158	1,168	+1	+0.09	17,900	-
[9932]	26/06/25	1,165	1,169	1,149	1,167	+19	+1.66	36,600	-
[9932]	26/06/24	1,168	1,169	1,148	1,148	-14	-1.20	26,300	-
[9932]	26/06/23	1,183	1,183	1,162	1,162	-21	-1.78	29,900	-
[9932]	26/06/22	1,176	1,187	1,173	1,183	+9	+0.77	17,700	-
[9932]	26/06/19	1,175	1,184	1,172	1,174	-2	-0.17	16,700	-
[9932]	26/06/18	1,179	1,182	1,159	1,176	+6	+0.51	53,200	-
[9932]	26/06/17	1,150	1,178	1,150	1,170	+17	+1.47	21,500	-
[9932]	26/06/16	1,161	1,161	1,147	1,153	-13	-1.11	24,400	-
[9932]	26/06/15	1,172	1,178	1,162	1,166	+6	+0.52	28,400	-
[9932]	26/06/12	1,155	1,160	1,143	1,160	+19	+1.67	49,500	-
[9932]	26/06/11	1,141	1,149	1,133	1,141	-7	-0.61	21,700	-
[9932]	26/06/10	1,150	1,151	1,133	1,148	-7	-0.61	33,000	-
[9932]	26/06/09	1,157	1,163	1,149	1,155	+13	+1.14	31,700	-
[9932]	26/06/08	1,150	1,150	1,132	1,142	-9	-0.78	36,100	-
[9932]	26/06/05	1,125	1,159	1,125	1,151	+26	+2.31	19,500	-
[9932]	26/06/04	1,136	1,136	1,116	1,125	-11	-0.97	33,500	-
[9932]	26/06/03	1,123	1,142	1,114	1,136	+12	+1.07	32,600	-
[9932]	26/06/02	1,130	1,133	1,113	1,124	-5	-0.44	45,700	-
[9932]	26/06/01	1,150	1,157	1,124	1,129	-37	-3.17	78,600	-
[9932]	26/05/29	1,172	1,185	1,166	1,166	-10	-0.85	31,600	-
[9932]	26/05/28	1,176	1,176	1,163	1,176	0	0.00	28,400	-
[9932]	26/05/27	1,169	1,180	1,168	1,176	+5	+0.43	35,000	-
[9932]	26/05/26	1,166	1,177	1,159	1,171	-2	-0.17	27,300	-
[9932]	26/05/25	1,187	1,187	1,168	1,173	-2	-0.17	29,000	-
[9932]	26/05/22	1,191	1,191	1,165	1,175	-5.0	-0.42	19,500	-
[9932]	26/05/21	1,175	1,191	1,175	1,180	+1.0	+0.08	23,400	-
[9932]	26/05/20	1,194	1,194	1,160	1,179	-17.0	-1.42	50,300	-
[9932]	26/05/19	1,194	1,204	1,190	1,196	+5.0	+0.42	25,700	-
[9932]	26/05/18	1,205	1,206	1,191	1,191	-16.0	-1.33	21,300	-
[9932]	26/05/15	1,210	1,219	1,202	1,207	+2.0	+0.17	25,600	-
[9932]	26/05/14	1,228	1,228	1,205	1,205	-23.0	-1.87	31,400	-
[9932]	26/05/13	1,230	1,237	1,226	1,228	+3.0	+0.24	24,400	-
[9932]	26/05/12	1,222	1,235	1,218	1,225	+11.0	+0.91	25,500	-
[9932]	26/05/11	1,222	1,224	1,211	1,214	-7.0	-0.57	34,100	-
[9932]	26/05/08	1,238	1,238	1,217	1,221	-21.0	-1.69	45,300	-
[9932]	26/05/07	1,240	1,253	1,230	1,242	+32.0	+2.64	36,400	-
[9932]	26/05/01	1,215	1,222	1,203	1,210	-11.0	-0.90	29,200	-
[9932]	26/04/30	1,213	1,224	1,206	1,221	+8.0	+0.66	47,600	-
[9932]	26/04/28	1,199	1,217	1,181	1,213	+24.0	+2.02	87,900	-
[9932]	26/04/27	1,266	1,285	1,154	1,189	-59	-4.73	228,700	-
[9932]	26/04/24	1,253	1,262	1,245	1,248	-3	-0.24	28,300	-
[9932]	26/04/23	1,272	1,273	1,251	1,251	-22	-1.73	37,000	-
[9932]	26/04/22	1,283	1,284	1,270	1,273	-16	-1.24	32,000	-
[9932]	26/04/21	1,298	1,305	1,289	1,289	-4	-0.31	20,100	-
[9932]	26/04/20	1,294	1,305	1,290	1,293	+1	+0.08	38,600	-
[9932]	26/04/17	1,292	1,304	1,284	1,292	-16	-1.22	26,600	-
[9932]	26/04/16	1,305	1,308	1,297	1,308	+16	+1.24	35,700	-
[9932]	26/04/15	1,301	1,319	1,292	1,292	-4	-0.31	37,600	-
[9932]	26/04/14	1,286	1,301	1,286	1,296	+11	+0.86	20,500	-
[9932]	26/04/13	1,303	1,313	1,279	1,285	-26	-1.98	28,400	-
[9932]	26/04/10	1,320	1,327	1,304	1,311	+6	+0.46	27,400	-
[9932]	26/04/09	1,316	1,322	1,305	1,305	-8	-0.61	35,400	-
[9932]	26/04/08	1,318	1,326	1,309	1,313	+8	+0.61	44,600	-
[9932]	26/04/07	1,285	1,305	1,285	1,305	+22	+1.71	30,300	-
[9932]	26/04/06	1,283	1,291	1,281	1,283	0	0.00	21,200	-
[9932]	26/04/03	1,279	1,293	1,275	1,283	+2	+0.16	17,600	-
[9932]	26/04/02	1,301	1,313	1,277	1,281	-19	-1.46	28,500	-
[9932]	26/04/01	1,287	1,300	1,284	1,300	+43	+3.42	30,600	-
[9932]	26/03/31	1,242	1,276	1,242	1,257	+9	+0.72	26,700	-
[9932]	26/03/30	1,248	1,250	1,228	1,248	-48	-3.70	56,500	-
[9932]	26/03/27	1,291	1,300	1,280	1,296	+8	+0.62	42,200	-
[9932]	26/03/26	1,291	1,302	1,275	1,288	-16	-1.23	36,800	-
[9932]	26/03/25	1,302	1,308	1,297	1,304	+24	+1.88	25,800	-
[9932]	26/03/24	1,283	1,285	1,268	1,280	+27	+2.15	24,500	-
[9932]	26/03/23	1,265	1,266	1,246	1,253	-35	-2.72	54,200	-
[9932]	26/03/19	1,311	1,313	1,288	1,288	-43	-3.23	50,900	-
[9932]	26/03/18	1,330	1,333	1,323	1,331	+18	+1.37	21,300	-
[9932]	26/03/17	1,308	1,339	1,308	1,313	+8	+0.61	40,800	-
[9932]	26/03/16	1,308	1,318	1,302	1,305	-3	-0.23	25,900	-
[9932]	26/03/13	1,310	1,322	1,308	1,308	-21	-1.58	41,600	-
[9932]	26/03/12	1,358	1,358	1,320	1,329	-31	-2.28	40,200	-
[9932]	26/03/11	1,364	1,373	1,360	1,360	+2	+0.15	37,900	-
[9932]	26/03/10	1,370	1,376	1,354	1,358	+14	+1.04	40,300	-
[9932]	26/03/09	1,350	1,350	1,310	1,344	-12	-0.88	93,100	-
[9932]	26/03/06	1,348	1,358	1,336	1,356	+5	+0.37	39,300	-
[9932]	26/03/05	1,352	1,373	1,346	1,351	+42	+3.21	41,400	-
[9932]	26/03/04	1,350	1,354	1,299	1,309	-56	-4.10	99,200	-
[9932]	26/03/03	1,400	1,420	1,363	1,365	-40	-2.85	139,500	-
[9932]	26/03/02	1,420	1,420	1,392	1,405	-28	-1.95	94,700	-
[9932]	26/02/27	1,429	1,434	1,421	1,433	+2	+0.14	66,400	-
[9932]	26/02/26	1,430	1,444	1,425	1,431	+7	+0.49	26,400	-
[9932]	26/02/25	1,443	1,443	1,424	1,424	-14	-0.97	31,100	-
[9932]	26/02/24	1,418	1,440	1,409	1,438	+25	+1.77	45,100	-
[9932]	26/02/20	1,428	1,429	1,410	1,413	-25	-1.74	36,200	-
[9932]	26/02/19	1,433	1,439	1,415	1,438	+3	+0.21	35,200	-
[9932]	26/02/18	1,428	1,444	1,426	1,435	+8	+0.56	25,900	-
[9932]	26/02/17	1,441	1,449	1,427	1,427	-11	-0.76	24,500	-
[9932]	26/02/16	1,437	1,448	1,430	1,438	+4	+0.28	34,900	-
[9932]	26/02/13	1,481	1,481	1,434	1,434	-45	-3.04	31,300	-
[9932]	26/02/12	1,474	1,482	1,471	1,479	+10	+0.68	47,700	-
[9932]	26/02/10	1,433	1,474	1,433	1,469	+37	+2.58	42,200	-
[9932]	26/02/09	1,440	1,441	1,428	1,432	+13	+0.92	52,000	-
[9932]	26/02/06	1,423	1,426	1,405	1,419	-4	-0.28	30,700	-
[9932]	26/02/05	1,439	1,453	1,407	1,423	-13	-0.91	68,800	-
[9932]	26/02/04	1,420	1,440	1,418	1,436	+10	+0.70	58,300	-
[9932]	26/02/03	1,415	1,426	1,408	1,426	+19	+1.35	45,300	-
[9932]	26/02/02	1,428	1,435	1,398	1,407	-10	-0.71	55,600	-
[9932]	26/01/30	1,406	1,419	1,387	1,417	+15	+1.07	51,300	-
[9932]	26/01/29	1,392	1,410	1,382	1,402	+4	+0.29	49,700	-
[9932]	26/01/28	1,395	1,423	1,354	1,398	-1	-0.07	146,500	-
[9932]	26/01/27	1,411	1,423	1,396	1,399	-18	-1.27	47,400	-
[9932]	26/01/26	1,416	1,428	1,404	1,417	-25	-1.73	53,100	-
[9932]	26/01/23	1,458	1,461	1,437	1,442	-11	-0.76	45,900	-
[9932]	26/01/22	1,428	1,459	1,427	1,453	+25	+1.75	56,800	-
[9932]	26/01/21	1,417	1,429	1,404	1,428	+4	+0.28	46,200	-
[9932]	26/01/20	1,446	1,446	1,420	1,424	-23	-1.59	55,300	-
[9932]	26/01/19	1,465	1,465	1,439	1,447	-18	-1.23	54,600	-
[9932]	26/01/16	1,458	1,469	1,453	1,465	+9	+0.62	57,300	-
[9932]	26/01/15	1,439	1,457	1,437	1,456	+18	+1.25	44,100	-
[9932]	26/01/14	1,437	1,449	1,432	1,438	+2	+0.14	44,100	-
[9932]	26/01/13	1,440	1,451	1,431	1,436	+2	+0.14	73,200	-
[9932]	26/01/09	1,425	1,443	1,424	1,434	+9	+0.63	24,800	-
[9932]	26/01/08	1,433	1,440	1,425	1,425	-5	-0.35	33,900	-
[9932]	26/01/07	1,435	1,443	1,425	1,430	-5	-0.35	41,400	-
[9932]	26/01/06	1,423	1,442	1,423	1,435	+13	+0.91	71,700	-
[9932]	26/01/05	1,401	1,422	1,401	1,422	+22	+1.57	63,600	-
[9932]	25/12/30	1,418	1,418	1,400	1,400	-20	-1.41	29,700	-
[9932]	25/12/29	1,423	1,423	1,409	1,420	+7	+0.50	35,500	-
[9932]	25/12/26	1,410	1,413	1,401	1,413	+4	+0.28	27,900	-
[9932]	25/12/25	1,409	1,409	1,397	1,409	+12	+0.86	28,400	-
[9932]	25/12/24	1,408	1,418	1,394	1,397	-11	-0.78	34,500	-
[9932]	25/12/23	1,391	1,408	1,382	1,408	+22	+1.59	66,100	-
[9932]	25/12/22	1,392	1,405	1,368	1,386	-2	-0.14	78,400	-
[9932]	25/12/19	1,368	1,390	1,360	1,388	+18	+1.31	116,900	-
[9932]	25/12/18	1,402	1,402	1,370	1,370	-34	-2.42	48,300	-
[9932]	25/12/17	1,382	1,404	1,370	1,404	+22	+1.59	33,500	-
[9932]	25/12/16	1,402	1,402	1,376	1,382	-15	-1.07	32,900	-
[9932]	25/12/15	1,386	1,410	1,384	1,397	-8	-0.57	60,800	-
[9932]	25/12/12	1,378	1,405	1,377	1,405	+49	+3.61	61,000	-
[9932]	25/12/11	1,385	1,387	1,356	1,356	-22	-1.60	48,200	-
[9932]	25/12/10	1,366	1,385	1,361	1,378	+10	+0.73	78,100	-
[9932]	25/12/09	1,417	1,419	1,363	1,368	-42	-2.98	86,800	-
[9932]	25/12/08	1,416	1,425	1,401	1,410	+6	+0.43	61,600	-
[9932]	25/12/05	1,436	1,440	1,399	1,404	-29	-2.02	59,000	-
[9932]	25/12/04	1,427	1,442	1,425	1,433	+10	+0.70	53,400	-
[9932]	25/12/03	1,457	1,457	1,423	1,423	-17	-1.18	69,600	-
[9932]	25/12/02	1,454	1,474	1,440	1,440	-13	-0.89	49,800	-
[9932]	25/12/01	1,503	1,508	1,451	1,453	-49	-3.26	80,400	-
[9932]	25/11/28	1,487	1,514	1,477	1,502	+13	+0.87	117,900	-
[9932]	25/11/27	1,500	1,502	1,478	1,489	-27	-1.78	133,100	-
[9932]	25/11/26	1,495	1,522	1,495	1,516	+21	+1.40	63,800	-
[9932]	25/11/25	1,509	1,548	1,492	1,495	+11	+0.74	74,700	-
[9932]	25/11/21	1,463	1,484	1,460	1,484	+19	+1.30	33,900	-
[9932]	25/11/20	1,487	1,488	1,462	1,465	-9	-0.61	46,800	-
[9932]	25/11/19	1,507	1,524	1,458	1,474	-50	-3.28	47,600	-
[9932]	25/11/18	1,540	1,547	1,516	1,524	-29	-1.87	21,000	-
[9932]	25/11/17	1,577	1,578	1,542	1,553	-13	-0.83	29,500	-
[9932]	25/11/14	1,588	1,608	1,566	1,566	-35	-2.19	44,000	-
[9932]	25/11/13	1,601	1,618	1,585	1,601	+1	+0.06	18,900	-
[9932]	25/11/12	1,595	1,627	1,595	1,600	+5	+0.31	25,800	-
[9932]	25/11/11	1,614	1,614	1,580	1,595	+9	+0.57	32,200	-
[9932]	25/11/10	1,598	1,611	1,577	1,586	+7	+0.44	34,100	-
[9932]	25/11/07	1,613	1,613	1,564	1,579	-34	-2.11	33,400	-
[9932]	25/11/06	1,658	1,660	1,613	1,613	-53	-3.18	47,200	-
[9932]	25/11/05	1,715	1,718	1,625	1,666	-66	-3.81	45,900	-
[9932]	25/11/04	1,801	1,823	1,732	1,732	-76	-4.20	37,600	-
[9932]	25/10/31	1,839	1,839	1,735	1,808	-2	-0.11	58,000	-
[9932]	25/10/30	1,781	1,822	1,771	1,810	+29	+1.63	165,000	-
[9932]	25/10/29	1,849	1,884	1,747	1,781	-75	-4.04	120,500	-
[9932]	25/10/28	1,997	1,997	1,841	1,856	-141	-7.06	74,100	-
[9932]	25/10/27	1,975	1,998	1,970	1,997	+22	+1.11	48,200	-
[9932]	25/10/24	1,999	2,015	1,950	1,975	-14	-0.70	83,500	-
[9932]	25/10/23	1,922	1,990	1,920	1,989	+55	+2.84	51,600	-
[9932]	25/10/22	1,889	1,934	1,880	1,934	+49	+2.60	48,500	-
[9932]	25/10/21	1,867	1,892	1,860	1,885	+23	+1.24	30,500	-
[9932]	25/10/20	1,828	1,862	1,818	1,862	+70	+3.91	52,600	-
[9932]	25/10/17	1,786	1,806	1,780	1,792	+2	+0.11	26,200	-
[9932]	25/10/16	1,824	1,872	1,785	1,790	-34	-1.86	71,400	-
[9932]	25/10/15	1,749	1,884	1,741	1,824	+91	+5.25	173,500	-
[9932]	25/10/14	1,712	1,752	1,700	1,733	0	0.00	49,200	-
[9932]	25/10/10	1,747	1,755	1,732	1,733	-47	-2.64	62,900	-
[9932]	25/10/09	1,756	1,784	1,745	1,780	+24	+1.37	63,800	-
[9932]	25/10/08	1,750	1,775	1,744	1,756	-8	-0.45	43,500	-
[9932]	25/10/07	1,752	1,780	1,748	1,764	-11	-0.62	46,300	-
[9932]	25/10/06	1,734	1,775	1,720	1,775	+48	+2.78	79,500	-
[9932]	25/10/03	1,669	1,733	1,667	1,727	+51	+3.04	56,600	-
[9932]	25/10/02	1,669	1,714	1,667	1,676	+9	+0.54	55,400	-
[9932]	25/10/01	1,643	1,669	1,628	1,667	-2	-0.12	54,700	-
[9932]	25/09/30	1,700	1,700	1,668	1,669	-37	-2.17	21,100	-
[9932]	25/09/29	1,715	1,715	1,690	1,706	-36	-2.07	26,100	-
[9932]	25/09/26	1,732	1,754	1,726	1,742	+7	+0.40	41,000	-
[9932]	25/09/25	1,763	1,772	1,735	1,735	-28	-1.59	36,200	-
[9932]	25/09/24	1,830	1,830	1,763	1,763	-84	-4.55	65,900	-
[9932]	25/09/22	1,878	1,884	1,840	1,847	-15	-0.81	40,000	-
[9932]	25/09/19	1,972	1,979	1,862	1,862	-102	-5.19	108,900	-
[9932]	25/09/18	1,928	1,964	1,916	1,964	+42	+2.19	75,300	-
[9932]	25/09/17	1,914	1,947	1,894	1,922	+5	+0.26	60,700	-
[9932]	25/09/16	1,843	1,940	1,843	1,917	+60	+3.23	72,000	-
[9932]	25/09/12	1,876	1,883	1,853	1,857	-17	-0.91	39,900	-
[9932]	25/09/11	1,868	1,890	1,850	1,874	+6	+0.32	27,800	-
[9932]	25/09/10	1,874	1,890	1,861	1,868	-6	-0.32	24,800	-
[9932]	25/09/09	1,895	1,911	1,866	1,874	-7	-0.37	39,000	-
[9932]	25/09/08	1,839	1,891	1,832	1,881	+48	+2.62	35,500	-
[9932]	25/09/05	1,821	1,839	1,813	1,833	0	0.00	27,500	-