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
[9946]	26/10/29	1,756	1,768	1,755	1,755	-1.0	-0.06	112,500	50,908,442,624
[9946]	26/10/28	1,773	1,777	1,755	1,756	-17.0	-0.96	41,100	50,937,450,496
[9946]	26/10/27	1,791	1,798	1,766	1,773	-27.0	-1.50	35,300	51,430,580,224
[9946]	26/10/26	1,781	1,804	1,775	1,800	+11.0	+0.61	38,800	52,213,788,672
[9946]	26/10/23	1,795	1,811	1,787	1,789	-1.0	-0.06	57,900	51,894,702,080
[9946]	26/10/22	1,780	1,792	1,780	1,790	+9.0	+0.51	21,300	51,923,709,952
[9946]	26/10/21	1,775	1,789	1,770	1,781	+6.0	+0.34	28,500	51,662,643,200
[9946]	26/10/20	1,765	1,775	1,760	1,775	+18.0	+1.02	29,100	51,488,595,968
[9946]	26/10/19	1,755	1,767	1,755	1,757	+4.0	+0.23	35,100	50,966,458,368
[9946]	26/10/16	1,784	1,785	1,753	1,753	-31.0	-1.74	84,400	50,850,426,880
[9946]	26/10/15	1,761	1,785	1,761	1,784	+23.0	+1.31	34,300	51,749,666,816
[9946]	26/10/14	1,785	1,799	1,761	1,761	-35.0	-1.95	49,700	51,082,842,112
[9946]	26/10/13	1,754	1,800	1,754	1,796	+47.0	+2.69	86,500	52,098,117,632
[9946]	26/10/09	1,755	1,762	1,733	1,749	-7.0	-0.40	144,200	50,734,747,648
[9946]	26/10/08	1,777	1,777	1,756	1,756	-31.0	-1.73	82,500	50,937,802,752
[9946]	26/10/07	1,775	1,787	1,775	1,787	0	+0.00	21,700	51,837,046,784
[9946]	26/10/06	1,775	1,792	1,775	1,787	+15.0	+0.85	38,100	51,837,046,784
[9946]	26/10/05	1,780	1,780	1,768	1,772	-8.0	-0.45	46,100	51,401,928,704
[9946]	26/10/02	1,781	1,785	1,775	1,780	-7.0	-0.39	31,000	51,633,991,680
[9946]	26/10/01	1,787	1,794	1,777	1,787	-4.0	-0.22	32,700	51,837,046,784
[9946]	26/09/30	1,786	1,793	1,777	1,791	+4.0	+0.22	45,400	51,953,078,272
[9946]	26/09/29	1,786	1,794	1,782	1,787	-13.0	-0.72	37,400	51,837,046,784
[9946]	26/09/28	1,794	1,800	1,782	1,800	+13.0	+0.73	47,300	52,214,149,120
[9946]	26/09/25	1,790	1,795	1,784	1,787	+3.0	+0.17	35,500	51,837,046,784
[9946]	26/09/24	1,800	1,800	1,782	1,784	-22.0	-1.22	56,500	51,750,023,168
[9946]	26/09/18	1,789	1,806	1,784	1,806	+14.0	+0.78	70,600	52,388,196,352
[9946]	26/09/17	1,770	1,792	1,770	1,792	+21.0	+1.19	44,200	51,982,086,144
[9946]	26/09/16	1,784	1,788	1,768	1,771	-13.0	-0.73	54,000	51,372,920,832
[9946]	26/09/15	1,795	1,798	1,782	1,784	-7.0	-0.39	28,400	51,750,023,168
[9946]	26/09/14	1,798	1,805	1,791	1,791	-7.0	-0.39	42,900	51,953,078,272
[9946]	26/09/11	1,795	1,802	1,786	1,798	+2.0	+0.11	52,000	52,156,133,376
[9946]	26/09/10	1,793	1,799	1,780	1,796	+2.0	+0.11	49,300	52,098,117,632
[9946]	26/09/09	1,806	1,814	1,792	1,794	-23.0	-1.27	48,700	52,040,101,888
[9946]	26/09/08	1,795	1,818	1,787	1,817	+21.0	+1.17	118,300	52,707,282,944
[9946]	26/09/07	1,797	1,802	1,794	1,796	+3.0	+0.17	61,700	52,098,117,632
[9946]	26/09/04	1,778	1,799	1,767	1,793	+18.0	+1.01	102,100	52,011,094,016
[9946]	26/09/03	1,756	1,776	1,755	1,775	+27.0	+1.54	137,500	51,488,952,320
[9946]	26/09/02	1,788	1,788	1,740	1,748	-40.0	-2.24	264,500	50,705,739,776
[9946]	26/09/01	1,804	1,804	1,788	1,788	-15.0	-0.83	132,400	51,866,054,656
[9946]	26/08/31	1,806	1,810	1,802	1,803	-14.0	-0.77	79,200	52,301,172,736
[9946]	26/08/28	1,822	1,826	1,806	1,817	-55.0	-2.94	234,400	52,707,282,944
[9946]	26/08/27	1,879	1,880	1,870	1,872	0	+0.00	115,000	54,302,715,904
[9946]	26/08/26	1,873	1,877	1,869	1,872	-1.0	-0.05	97,300	54,302,715,904
[9946]	26/08/25	1,880	1,884	1,871	1,873	-5.0	-0.27	76,400	54,331,723,776
[9946]	26/08/24	1,871	1,878	1,857	1,878	+13.0	+0.70	72,000	54,476,759,040
[9946]	26/08/21	1,845	1,865	1,841	1,865	+18.0	+0.97	67,500	54,099,660,800
[9946]	26/08/20	1,842	1,848	1,818	1,847	+16.0	+0.87	99,800	53,577,519,104
[9946]	26/08/19	1,825	1,838	1,824	1,831	+4.0	+0.22	89,900	53,113,393,152
[9946]	26/08/18	1,827	1,831	1,824	1,827	+3.0	+0.16	55,000	52,997,361,664
[9946]	26/08/17	1,828	1,830	1,824	1,824	-1	-0.05	50,800	-
[9946]	26/08/14	1,826	1,830	1,823	1,825	0	0.00	64,700	-
[9946]	26/08/13	1,828	1,830	1,825	1,825	0	0.00	54,900	-
[9946]	26/08/12	1,830	1,830	1,825	1,825	0	0.00	41,400	-
[9946]	26/08/10	1,840	1,840	1,825	1,825	-2	-0.11	46,700	-
[9946]	26/08/07	1,837	1,838	1,824	1,827	0	0.00	64,000	-
[9946]	26/08/06	1,857	1,857	1,827	1,827	-16	-0.87	77,700	-
[9946]	26/08/05	1,837	1,850	1,837	1,843	+4	+0.22	20,400	-
[9946]	26/08/04	1,850	1,851	1,829	1,839	-11	-0.59	45,300	-
[9946]	26/08/03	1,876	1,878	1,847	1,850	-24	-1.28	40,500	-
[9946]	26/07/31	1,881	1,891	1,872	1,874	-14	-0.74	29,300	-
[9946]	26/07/30	1,886	1,894	1,870	1,888	+5	+0.27	50,600	-
[9946]	26/07/29	1,855	1,895	1,851	1,883	+28	+1.51	85,900	-
[9946]	26/07/28	1,835	1,857	1,827	1,855	+15	+0.82	61,100	-
[9946]	26/07/27	1,817	1,844	1,812	1,840	+37	+2.05	100,800	-
[9946]	26/07/24	1,791	1,814	1,787	1,803	+11	+0.61	74,200	-
[9946]	26/07/23	1,826	1,831	1,790	1,792	-35	-1.92	151,800	-
[9946]	26/07/22	1,824	1,834	1,821	1,827	+1	+0.05	51,600	-
[9946]	26/07/21	1,825	1,837	1,825	1,826	+1	+0.05	98,300	-
[9946]	26/07/17	1,837	1,841	1,825	1,825	-5	-0.27	60,300	-
[9946]	26/07/16	1,845	1,847	1,822	1,830	-13	-0.71	88,100	-
[9946]	26/07/15	1,846	1,854	1,843	1,843	+7	+0.38	39,400	-
[9946]	26/07/14	1,842	1,859	1,836	1,836	-5	-0.27	44,400	-
[9946]	26/07/13	1,847	1,859	1,841	1,841	-1	-0.05	51,300	-
[9946]	26/07/10	1,845	1,859	1,840	1,842	+12	+0.66	57,100	-
[9946]	26/07/09	1,830	1,856	1,825	1,830	-8	-0.44	88,200	-
[9946]	26/07/08	1,845	1,847	1,829	1,838	-14	-0.76	78,000	-
[9946]	26/07/07	1,855	1,869	1,849	1,852	+3	+0.16	44,600	-
[9946]	26/07/06	1,853	1,865	1,845	1,849	-1	-0.05	55,200	-
[9946]	26/07/03	1,855	1,864	1,850	1,850	+1	+0.05	37,500	-
[9946]	26/07/02	1,842	1,864	1,842	1,849	+17	+0.93	44,600	-
[9946]	26/07/01	1,870	1,870	1,825	1,832	-33	-1.77	39,300	-
[9946]	26/06/30	1,867	1,872	1,849	1,865	-2	-0.11	43,600	-
[9946]	26/06/29	1,806	1,867	1,806	1,867	+64	+3.55	83,900	-
[9946]	26/06/26	1,778	1,806	1,766	1,803	+25	+1.41	31,000	-
[9946]	26/06/25	1,787	1,798	1,776	1,778	-9	-0.50	30,700	-
[9946]	26/06/24	1,766	1,789	1,755	1,787	+31	+1.77	42,000	-
[9946]	26/06/23	1,739	1,767	1,739	1,756	+18	+1.04	50,700	-
[9946]	26/06/22	1,750	1,764	1,737	1,738	-12	-0.69	78,700	-
[9946]	26/06/19	1,796	1,802	1,750	1,750	-51	-2.83	113,300	-
[9946]	26/06/18	1,810	1,812	1,790	1,801	-13	-0.72	34,000	-
[9946]	26/06/17	1,816	1,831	1,813	1,814	+8	+0.44	20,600	-
[9946]	26/06/16	1,819	1,819	1,791	1,806	-13	-0.71	39,100	-
[9946]	26/06/15	1,819	1,836	1,819	1,819	0	0.00	21,500	-
[9946]	26/06/12	1,826	1,840	1,815	1,819	-3	-0.16	36,800	-
[9946]	26/06/11	1,815	1,825	1,805	1,822	+7	+0.39	25,800	-
[9946]	26/06/10	1,856	1,861	1,804	1,815	-39	-2.10	61,400	-
[9946]	26/06/09	1,847	1,858	1,846	1,854	+15	+0.82	26,300	-
[9946]	26/06/08	1,840	1,858	1,837	1,839	-10	-0.54	36,300	-
[9946]	26/06/05	1,839	1,857	1,833	1,849	+28	+1.54	20,200	-
[9946]	26/06/04	1,838	1,838	1,821	1,821	-9	-0.49	18,500	-
[9946]	26/06/03	1,820	1,834	1,811	1,830	+5	+0.27	17,000	-
[9946]	26/06/02	1,809	1,835	1,800	1,825	+1	+0.05	32,400	-
[9946]	26/06/01	1,802	1,824	1,787	1,824	+23	+1.28	39,000	-
[9946]	26/05/29	1,788	1,815	1,781	1,801	+13	+0.73	35,300	-
[9946]	26/05/28	1,788	1,809	1,781	1,788	+7	+0.39	44,600	-
[9946]	26/05/27	1,817	1,826	1,781	1,781	-38	-2.09	75,800	-
[9946]	26/05/26	1,840	1,845	1,819	1,819	-22	-1.20	34,800	-
[9946]	26/05/25	1,876	1,876	1,841	1,841	-26	-1.39	51,900	-
[9946]	26/05/22	1,894	1,894	1,866	1,867	-15.0	-0.80	32,500	-
[9946]	26/05/21	1,898	1,902	1,881	1,882	-13.0	-0.69	33,600	-
[9946]	26/05/20	1,895	1,903	1,880	1,895	-3.0	-0.16	32,900	-
[9946]	26/05/19	1,900	1,912	1,896	1,898	-2.0	-0.11	37,800	-
[9946]	26/05/18	1,905	1,905	1,887	1,900	-3.0	-0.16	31,800	-
[9946]	26/05/15	1,903	1,908	1,889	1,903	+3.0	+0.16	46,000	-
[9946]	26/05/14	1,898	1,900	1,882	1,900	+8.0	+0.42	32,900	-
[9946]	26/05/13	1,874	1,902	1,871	1,892	+21.0	+1.12	40,100	-
[9946]	26/05/12	1,872	1,881	1,869	1,871	+1.0	+0.05	25,600	-
[9946]	26/05/11	1,879	1,880	1,866	1,870	-4.0	-0.21	42,500	-
[9946]	26/05/08	1,868	1,878	1,858	1,874	+16.0	+0.86	51,100	-
[9946]	26/05/07	1,854	1,864	1,850	1,858	+4.0	+0.22	51,600	-
[9946]	26/05/01	1,865	1,869	1,850	1,854	-14.0	-0.75	37,900	-
[9946]	26/04/30	1,888	1,888	1,860	1,868	-21.0	-1.11	55,900	-
[9946]	26/04/28	1,858	1,889	1,855	1,889	+31.0	+1.67	86,600	-
[9946]	26/04/27	1,845	1,859	1,840	1,858	+10	+0.54	57,600	-
[9946]	26/04/24	1,855	1,863	1,838	1,848	-13	-0.70	71,100	-
[9946]	26/04/23	1,883	1,884	1,854	1,861	-28	-1.48	65,200	-
[9946]	26/04/22	1,895	1,897	1,883	1,889	+2	+0.11	49,500	-
[9946]	26/04/21	1,905	1,909	1,881	1,887	-16	-0.84	47,400	-
[9946]	26/04/20	1,889	1,910	1,889	1,903	+14	+0.74	56,100	-
[9946]	26/04/17	1,890	1,900	1,881	1,889	-1	-0.05	42,500	-
[9946]	26/04/16	1,905	1,912	1,890	1,890	-4	-0.21	42,400	-
[9946]	26/04/15	1,883	1,909	1,883	1,894	+20	+1.07	69,500	-
[9946]	26/04/14	1,900	1,907	1,873	1,874	-23	-1.21	85,800	-
[9946]	26/04/13	1,910	1,917	1,882	1,897	-5	-0.26	85,700	-
[9946]	26/04/10	1,911	1,914	1,889	1,902	+8	+0.42	107,600	-
[9946]	26/04/09	1,900	1,908	1,872	1,894	+33	+1.77	209,600	-
[9946]	26/04/08	1,875	1,880	1,859	1,861	-8	-0.43	117,900	-
[9946]	26/04/07	1,869	1,880	1,851	1,869	+1	+0.05	68,100	-
[9946]	26/04/06	1,845	1,868	1,845	1,868	+23	+1.25	47,200	-
[9946]	26/04/03	1,825	1,845	1,825	1,845	+20	+1.10	29,300	-
[9946]	26/04/02	1,834	1,853	1,822	1,825	-15	-0.82	69,100	-
[9946]	26/04/01	1,825	1,841	1,821	1,840	+13	+0.71	73,000	-
[9946]	26/03/31	1,821	1,835	1,817	1,827	+4	+0.22	59,700	-
[9946]	26/03/30	1,800	1,827	1,772	1,823	+13	+0.72	116,400	-
[9946]	26/03/27	1,810	1,823	1,797	1,810	+18	+1.00	87,000	-
[9946]	26/03/26	1,816	1,823	1,780	1,792	-32	-1.75	81,300	-
[9946]	26/03/25	1,825	1,837	1,814	1,824	+16	+0.88	101,400	-
[9946]	26/03/24	1,788	1,814	1,781	1,808	+41	+2.32	78,400	-
[9946]	26/03/23	1,775	1,776	1,757	1,767	-18	-1.01	85,800	-
[9946]	26/03/19	1,805	1,813	1,777	1,785	-25	-1.38	66,100	-
[9946]	26/03/18	1,799	1,810	1,791	1,810	+20	+1.12	49,000	-
[9946]	26/03/17	1,768	1,798	1,768	1,790	+23	+1.30	69,400	-
[9946]	26/03/16	1,781	1,786	1,765	1,767	-13	-0.73	60,300	-
[9946]	26/03/13	1,773	1,793	1,768	1,780	+6	+0.34	71,200	-
[9946]	26/03/12	1,781	1,781	1,766	1,774	-12	-0.67	110,000	-
[9946]	26/03/11	1,830	1,832	1,782	1,786	-27	-1.49	112,500	-
[9946]	26/03/10	1,810	1,829	1,802	1,813	+15	+0.83	82,000	-
[9946]	26/03/09	1,765	1,798	1,736	1,798	+8	+0.45	197,400	-
[9946]	26/03/06	1,780	1,794	1,771	1,790	0	0.00	106,700	-
[9946]	26/03/05	1,776	1,818	1,776	1,790	+23	+1.30	189,200	-
[9946]	26/03/04	1,802	1,805	1,756	1,767	-63	-3.44	285,700	-
[9946]	26/03/03	1,850	1,850	1,822	1,830	-35	-1.88	250,800	-
[9946]	26/03/02	1,890	1,890	1,861	1,865	-30	-1.58	225,500	-
[9946]	26/02/27	1,949	1,949	1,885	1,895	-55	-2.82	386,100	-
[9946]	26/02/26	2,003	2,008	1,950	1,950	-70	-3.47	369,300	-
[9946]	26/02/25	2,020	2,025	2,020	2,020	0	0.00	300,600	-
[9946]	26/02/24	2,025	2,028	2,017	2,020	+4	+0.20	127,700	-
[9946]	26/02/20	2,022	2,024	2,015	2,016	-1	-0.05	62,800	-
[9946]	26/02/19	2,022	2,024	2,013	2,017	-1	-0.05	78,200	-
[9946]	26/02/18	2,025	2,029	2,011	2,018	-1	-0.05	55,800	-
[9946]	26/02/17	2,015	2,024	2,005	2,019	+15	+0.75	91,600	-
[9946]	26/02/16	2,027	2,029	2,003	2,004	-10	-0.50	116,000	-
[9946]	26/02/13	2,029	2,036	2,011	2,014	-14	-0.69	131,000	-
[9946]	26/02/12	2,044	2,046	2,028	2,028	-2	-0.10	123,900	-
[9946]	26/02/10	2,038	2,047	2,030	2,030	-1	-0.05	78,400	-
[9946]	26/02/09	2,053	2,055	2,031	2,031	-11	-0.54	84,700	-
[9946]	26/02/06	2,054	2,057	2,030	2,042	+1	+0.05	71,500	-
[9946]	26/02/05	2,044	2,057	2,032	2,041	+8	+0.39	81,400	-
[9946]	26/02/04	2,032	2,041	2,026	2,033	-3	-0.15	72,300	-
[9946]	26/02/03	2,039	2,056	2,031	2,036	-14	-0.68	98,100	-
[9946]	26/02/02	2,050	2,068	2,039	2,050	+23	+1.13	97,100	-
[9946]	26/01/30	1,980	2,030	1,980	2,027	+56	+2.84	97,100	-
[9946]	26/01/29	1,985	1,998	1,961	1,971	-23	-1.15	152,100	-
[9946]	26/01/28	2,031	2,045	1,993	1,994	-44	-2.16	193,900	-
[9946]	26/01/27	2,056	2,057	2,038	2,038	-27	-1.31	140,500	-
[9946]	26/01/26	2,065	2,075	2,053	2,065	+2	+0.10	204,400	-
[9946]	26/01/23	2,084	2,087	2,061	2,063	-25	-1.20	130,200	-
[9946]	26/01/22	2,104	2,110	2,086	2,088	-10	-0.48	156,100	-
[9946]	26/01/21	2,132	2,137	2,095	2,098	-35	-1.64	99,500	-
[9946]	26/01/20	2,168	2,168	2,131	2,133	-8	-0.37	98,600	-
[9946]	26/01/19	2,155	2,177	2,139	2,141	-10	-0.46	95,300	-
[9946]	26/01/16	2,177	2,177	2,142	2,151	+4	+0.19	79,400	-
[9946]	26/01/15	2,130	2,168	2,112	2,147	+36	+1.71	96,300	-
[9946]	26/01/14	2,114	2,117	2,092	2,111	+20	+0.96	99,500	-
[9946]	26/01/13	2,183	2,188	2,091	2,091	-53	-2.47	184,500	-
[9946]	26/01/09	2,060	2,145	2,051	2,144	+69	+3.33	203,800	-
[9946]	26/01/08	2,179	2,181	2,071	2,075	-104	-4.77	271,700	-
[9946]	26/01/07	2,164	2,198	2,158	2,179	+15	+0.69	57,000	-
[9946]	26/01/06	2,156	2,165	2,149	2,164	+13	+0.60	51,800	-
[9946]	26/01/05	2,174	2,174	2,137	2,151	-4	-0.19	80,300	-
[9946]	25/12/30	2,175	2,179	2,155	2,155	-20	-0.92	51,300	-
[9946]	25/12/29	2,150	2,175	2,150	2,175	+29	+1.35	55,100	-
[9946]	25/12/26	2,133	2,150	2,130	2,146	+21	+0.99	37,600	-
[9946]	25/12/25	2,140	2,150	2,125	2,125	-15	-0.70	31,600	-
[9946]	25/12/24	2,129	2,140	2,126	2,140	+11	+0.52	37,500	-
[9946]	25/12/23	2,103	2,138	2,103	2,129	+27	+1.28	66,900	-
[9946]	25/12/22	2,106	2,109	2,096	2,102	-2	-0.10	31,000	-
[9946]	25/12/19	2,100	2,109	2,092	2,104	+4	+0.19	53,500	-
[9946]	25/12/18	2,072	2,113	2,069	2,100	+32	+1.55	53,400	-
[9946]	25/12/17	2,069	2,072	2,060	2,068	-1	-0.05	31,200	-
[9946]	25/12/16	2,070	2,086	2,069	2,069	-7	-0.34	25,700	-
[9946]	25/12/15	2,062	2,083	2,062	2,076	+17	+0.83	40,100	-
[9946]	25/12/12	2,066	2,082	2,058	2,059	-2	-0.10	30,400	-
[9946]	25/12/11	2,070	2,076	2,051	2,061	-8	-0.39	41,700	-
[9946]	25/12/10	2,073	2,083	2,062	2,069	+4	+0.19	27,900	-
[9946]	25/12/09	2,055	2,065	2,050	2,065	+10	+0.49	27,800	-
[9946]	25/12/08	2,056	2,060	2,035	2,055	-1	-0.05	42,800	-
[9946]	25/12/05	2,074	2,076	2,055	2,056	-28	-1.34	30,300	-
[9946]	25/12/04	2,062	2,084	2,060	2,084	+10	+0.48	29,800	-
[9946]	25/12/03	2,094	2,094	2,073	2,074	-20	-0.96	24,100	-
[9946]	25/12/02	2,080	2,097	2,073	2,094	+14	+0.67	22,400	-
[9946]	25/12/01	2,102	2,104	2,076	2,080	-24	-1.14	32,800	-
[9946]	25/11/28	2,107	2,117	2,100	2,104	-3	-0.14	34,300	-
[9946]	25/11/27	2,095	2,107	2,085	2,107	+16	+0.77	46,500	-
[9946]	25/11/26	2,068	2,093	2,065	2,091	+23	+1.11	39,000	-
[9946]	25/11/25	2,092	2,092	2,059	2,068	-31	-1.48	61,200	-
[9946]	25/11/21	2,059	2,099	2,059	2,099	+44	+2.14	65,700	-
[9946]	25/11/20	2,060	2,069	2,049	2,055	-3	-0.15	43,200	-
[9946]	25/11/19	2,044	2,062	2,044	2,058	+10	+0.49	45,200	-
[9946]	25/11/18	2,045	2,060	2,037	2,048	-12	-0.58	41,200	-
[9946]	25/11/17	2,030	2,061	2,013	2,060	+21	+1.03	81,900	-
[9946]	25/11/14	2,041	2,052	2,027	2,039	-5	-0.24	54,400	-
[9946]	25/11/13	2,040	2,048	2,035	2,044	+16	+0.79	25,900	-
[9946]	25/11/12	2,018	2,047	2,015	2,028	+7	+0.35	45,100	-
[9946]	25/11/11	2,020	2,031	2,008	2,021	+6	+0.30	43,900	-
[9946]	25/11/10	2,000	2,015	1,991	2,015	+22	+1.10	62,500	-
[9946]	25/11/07	1,970	1,993	1,963	1,993	+23	+1.17	32,300	-
[9946]	25/11/06	1,976	1,976	1,960	1,970	-6	-0.30	53,800	-
[9946]	25/11/05	1,964	1,979	1,959	1,976	+14	+0.71	55,800	-
[9946]	25/11/04	1,971	1,977	1,960	1,962	-16	-0.81	89,800	-
[9946]	25/10/31	1,985	1,989	1,969	1,978	-7	-0.35	96,400	-
[9946]	25/10/30	1,975	1,992	1,970	1,985	+4	+0.20	218,200	-
[9946]	25/10/29	2,002	2,008	1,977	1,981	-25	-1.25	93,600	-
[9946]	25/10/28	2,018	2,022	2,006	2,006	-35	-1.71	48,900	-
[9946]	25/10/27	2,025	2,041	2,015	2,041	+30	+1.49	39,200	-
[9946]	25/10/24	2,048	2,053	2,008	2,011	-30	-1.47	54,400	-
[9946]	25/10/23	2,060	2,067	2,040	2,041	-22	-1.07	35,100	-
[9946]	25/10/22	2,035	2,073	2,031	2,063	+36	+1.78	60,600	-
[9946]	25/10/21	2,026	2,039	2,020	2,027	+1	+0.05	36,500	-
[9946]	25/10/20	2,010	2,034	2,010	2,026	+17	+0.85	44,400	-
[9946]	25/10/17	2,006	2,022	2,001	2,009	+6	+0.30	42,300	-
[9946]	25/10/16	2,009	2,017	2,002	2,003	-12	-0.60	44,400	-
[9946]	25/10/15	2,044	2,061	2,002	2,015	-29	-1.42	75,900	-
[9946]	25/10/14	2,059	2,092	2,034	2,044	-55	-2.62	118,100	-
[9946]	25/10/10	2,077	2,105	2,057	2,099	-18	-0.85	153,100	-
[9946]	25/10/09	2,100	2,140	2,054	2,117	+161	+8.23	514,000	-
[9946]	25/10/08	1,974	1,981	1,955	1,956	-18	-0.91	141,900	-
[9946]	25/10/07	1,996	1,998	1,966	1,974	-12	-0.60	69,000	-
[9946]	25/10/06	1,991	1,995	1,976	1,986	+16	+0.81	81,300	-
[9946]	25/10/03	1,975	1,990	1,964	1,970	-11	-0.56	66,400	-
[9946]	25/10/02	1,996	2,002	1,972	1,981	-17	-0.85	92,500	-
[9946]	25/10/01	2,002	2,010	1,987	1,998	-4	-0.20	75,400	-
[9946]	25/09/30	2,006	2,015	2,002	2,002	-4	-0.20	43,500	-
[9946]	25/09/29	2,068	2,068	2,006	2,006	-62	-3.00	64,600	-
[9946]	25/09/26	2,051	2,068	2,050	2,068	+17	+0.83	100,800	-
[9946]	25/09/25	2,036	2,053	2,031	2,051	+17	+0.84	65,400	-
[9946]	25/09/24	2,012	2,039	2,005	2,034	+22	+1.09	64,700	-
[9946]	25/09/22	2,000	2,016	1,998	2,012	+8	+0.40	53,600	-
[9946]	25/09/19	2,015	2,025	2,000	2,004	-11	-0.55	70,800	-
[9946]	25/09/18	2,025	2,033	2,015	2,015	-10	-0.49	35,000	-
[9946]	25/09/17	2,009	2,031	2,005	2,025	+8	+0.40	45,300	-
[9946]	25/09/16	2,027	2,030	2,002	2,017	-10	-0.49	48,600	-
[9946]	25/09/12	2,035	2,035	2,020	2,027	-1	-0.05	66,700	-
[9946]	25/09/11	2,004	2,028	2,003	2,028	+26	+1.30	80,200	-
[9946]	25/09/10	2,010	2,017	2,001	2,002	-1	-0.05	41,100	-
[9946]	25/09/09	2,004	2,014	2,003	2,003	+4	+0.20	56,900	-
[9946]	25/09/08	1,980	2,004	1,977	1,999	+23	+1.16	74,200	-
[9946]	25/09/05	1,974	1,984	1,964	1,976	-5	-0.25	63,900	-