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
[2003]	26/10/29	1,874	1,900	1,869	1,900	+29	+1.549973	159,800	69,196,382,208
[2003]	26/10/28	1,907	1,915	1,864	1,871	-51	-2.653486	59,400	68,140,224,512
[2003]	26/10/27	1,957	1,957	1,916	1,922	-16	-0.825593	33,000	69,997,600,768
[2003]	26/10/26	1,963	1,964	1,933	1,938	-25	-1.273561	32,600	70,580,305,920
[2003]	26/10/23	1,960	2,005	1,946	1,963	+6	+0.306592	41,200	71,490,789,376
[2003]	26/10/22	1,955	1,975	1,938	1,957	-7	-0.356415	36,800	71,272,275,968
[2003]	26/10/21	1,989	1,989	1,962	1,964	-6	-0.304569	32,800	71,527,202,816
[2003]	26/10/20	1,976	1,980	1,957	1,970	+13	+0.664282	30,100	71,745,724,416
[2003]	26/10/19	1,940	1,966	1,940	1,957	+17	+0.876289	30,700	71,272,275,968
[2003]	26/10/16	1,910	1,945	1,906	1,940	+48	+2.536998	27,300	70,653,149,184
[2003]	26/10/15	1,888	1,912	1,888	1,892	-8	-0.421053	28,900	68,905,025,536
[2003]	26/10/14	1,887	1,901	1,874	1,900	+17	+0.902815	20,200	69,196,382,208
[2003]	26/10/13	1,876	1,887	1,867	1,883	+25	+1.345533	14,700	68,577,255,424
[2003]	26/10/09	1,848	1,868	1,848	1,858	+12	+0.650054	32,200	67,666,776,064
[2003]	26/10/08	1,830	1,846	1,815	1,846	-3	-0.16225	33,300	67,229,749,248
[2003]	26/10/07	1,856	1,864	1,843	1,849	-12	-0.644815	13,800	67,339,005,952
[2003]	26/10/06	1,844	1,866	1,844	1,861	+7	+0.377562	10,600	67,776,032,768
[2003]	26/10/05	1,834	1,854	1,822	1,854	+15	+0.815661	23,300	67,521,101,824
[2003]	26/10/02	1,874	1,874	1,829	1,839	-38	-2.024507	34,300	66,974,814,208
[2003]	26/10/01	1,861	1,887	1,859	1,877	-1	-0.053248	24,700	68,358,742,016
[2003]	26/09/30	1,853	1,889	1,847	1,878	+18	+0.967742	23,500	68,395,159,552
[2003]	26/09/29	1,882	1,887	1,860	1,860	-61	-3.175429	31,700	67,739,615,232
[2003]	26/09/28	1,912	1,921	1,895	1,921	+9	+0.470711	25,300	69,961,187,328
[2003]	26/09/25	1,900	1,914	1,898	1,912	+14	+0.737619	19,700	69,633,409,024
[2003]	26/09/24	1,916	1,921	1,890	1,898	-18	-0.939457	32,600	69,123,538,944
[2003]	26/09/18	1,922	1,926	1,909	1,916	-6	-0.312175	19,000	69,779,087,360
[2003]	26/09/17	1,891	1,922	1,891	1,922	+30	+1.585624	17,600	69,997,600,768
[2003]	26/09/16	1,892	1,900	1,888	1,892	-8	-0.421053	15,500	68,905,025,536
[2003]	26/09/15	1,885	1,902	1,885	1,900	+19	+1.010101	19,900	69,196,382,208
[2003]	26/09/14	1,858	1,884	1,858	1,881	+21	+1.129032	18,100	68,504,416,256
[2003]	26/09/11	1,838	1,866	1,837	1,860	+16	+0.867679	27,800	67,739,615,232
[2003]	26/09/10	1,821	1,847	1,820	1,844	+15	+0.82012	21,900	67,156,910,080
[2003]	26/09/09	1,817	1,829	1,808	1,829	+17	+0.93819	18,700	66,610,622,464
[2003]	26/09/08	1,806	1,820	1,790	1,812	+6	+0.332226	15,300	65,991,495,680
[2003]	26/09/07	1,821	1,828	1,792	1,806	-17	-0.932529	30,600	65,772,982,272
[2003]	26/09/04	1,810	1,829	1,805	1,823	+4	+0.219901	33,300	66,392,104,960
[2003]	26/09/03	1,804	1,821	1,804	1,819	+7	+0.386313	17,800	66,246,430,720
[2003]	26/09/02	1,797	1,819	1,795	1,812	+9	+0.499168	22,800	65,991,495,680
[2003]	26/09/01	1,799	1,820	1,799	1,803	-1	-0.055432	13,500	65,663,725,568
[2003]	26/08/31	1,804	1,819	1,804	1,804	0	0	12,700	65,700,143,104
[2003]	26/08/28	1,807	1,812	1,795	1,804	-3	-0.166021	17,300	65,700,143,104
[2003]	26/08/27	1,808	1,819	1,799	1,807	-5	-0.275938	11,000	65,809,399,808
[2003]	26/08/26	1,804	1,812	1,798	1,812	0	0	11,800	65,991,495,680
[2003]	26/08/25	1,802	1,830	1,802	1,812	+1	+0.055218	8,500	65,991,495,680
[2003]	26/08/24	1,813	1,823	1,811	1,811	-10	-0.549149	8,700	65,955,078,144
[2003]	26/08/21	1,807	1,824	1,801	1,821	+14	+0.774765	24,400	66,319,269,888
[2003]	26/08/20	1,788	1,809	1,781	1,807	+19	+1.06264	18,200	65,809,399,808
[2003]	26/08/19	1,779	1,794	1,772	1,788	-3	-0.167504	19,000	65,117,437,952
[2003]	26/08/18	1,762	1,794	1,760	1,791	+15	+0.844595	21,600	65,226,694,656
[2003]	26/08/17	1,800	1,800	1,766	1,776	-17	-0.948132	17,600	64,680,407,040
[2003]	26/08/14	1,765	1,802	1,759	1,793	+18	+1.014085	30,300	65,299,533,824
[2003]	26/08/13	1,777	1,777	1,756	1,775	0	0	20,700	64,643,989,504
[2003]	26/08/12	1,775	1,787	1,760	1,775	0	0	27,400	64,643,989,504
[2003]	26/08/10	1,767	1,780	1,750	1,775	+19	+1.082005	27,400	64,643,989,504
[2003]	26/08/07	1,740	1,779	1,732	1,756	+28	+1.62037	59,800	63,952,023,552
[2003]	26/08/06	1,702	1,737	1,698	1,728	+38	+2.248521	48,000	62,932,287,488
[2003]	26/08/05	1,710	1,720	1,690	1,690	-15	-0.879765	47,200	61,548,359,680
[2003]	26/08/04	1,730	1,738	1,701	1,705	-15	-0.872093	48,500	62,094,647,296
[2003]	26/08/03	1,844	1,855	1,710	1,720	-117	-6.36908	101,500	62,640,934,912
[2003]	26/07/31	1,874	1,885	1,834	1,837	-37	-1.974386	28,200	66,901,975,040
[2003]	26/07/30	1,894	1,899	1,861	1,874	-26	-1.368421	34,300	68,249,485,312
[2003]	26/07/29	1,852	1,905	1,841	1,900	+49	+2.647218	41,500	69,196,382,208
[2003]	26/07/28	1,846	1,854	1,836	1,851	+7	+0.37961	23,700	67,411,841,024
[2003]	26/07/27	1,811	1,857	1,811	1,844	+23	+1.263042	21,900	67,156,910,080
[2003]	26/07/24	1,816	1,832	1,805	1,821	-1	-0.054885	19,000	66,319,269,888
[2003]	26/07/23	1,840	1,840	1,805	1,822	-7	-0.382723	19,200	66,355,687,424
[2003]	26/07/22	1,818	1,829	1,803	1,829	-4	-0.218221	21,200	66,610,622,464
[2003]	26/07/21	1,845	1,867	1,824	1,833	+5	+0.273523	36,900	66,756,296,704
[2003]	26/07/17	1,799	1,828	1,799	1,828	+30	+1.668521	21,300	-
[2003]	26/07/16	1,789	1,819	1,789	1,798	+8	+0.446927	14,700	-
[2003]	26/07/15	1,788	1,805	1,788	1,790	+14	+0.788288	23,200	-
[2003]	26/07/14	1,805	1,828	1,776	1,776	-17	-0.948132	18,000	-
[2003]	26/07/13	1,798	1,808	1,787	1,793	+15	+0.843645	21,300	-
[2003]	26/07/10	1,761	1,778	1,755	1,778	+18	+1.022727	17,500	-
[2003]	26/07/09	1,767	1,778	1,753	1,760	-11	-0.621118	14,900	-
[2003]	26/07/08	1,774	1,779	1,764	1,771	+6	+0.339943	19,500	-
[2003]	26/07/07	1,748	1,768	1,746	1,765	+29	+1.670507	16,500	-
[2003]	26/07/06	1,739	1,754	1,735	1,736	+2	+0.11534	9,800	-
[2003]	26/07/03	1,750	1,766	1,733	1,734	-16	-0.914286	28,800	-
[2003]	26/07/02	1,732	1,764	1,732	1,750	+27	+1.567034	22,200	-
[2003]	26/07/01	1,725	1,733	1,721	1,723	-1	-0.058005	8,000	-
[2003]	26/06/30	1,754	1,761	1,722	1,724	-31	-1.766382	14,700	-
[2003]	26/06/29	1,730	1,763	1,730	1,755	+30	+1.73913	23,000	-
[2003]	26/06/26	1,702	1,725	1,690	1,725	+24	+1.410935	15,600	-
[2003]	26/06/25	1,708	1,718	1,694	1,701	-7	-0.409836	21,000	-
[2003]	26/06/24	1,690	1,710	1,690	1,708	+18	+1.065089	9,900	-
[2003]	26/06/23	1,691	1,706	1,688	1,690	-1	-0.059137	13,000	-
[2003]	26/06/22	1,701	1,710	1,686	1,691	-11	-0.646298	9,200	-
[2003]	26/06/19	1,690	1,709	1,685	1,702	+12	+0.710059	16,700	-
[2003]	26/06/18	1,704	1,709	1,690	1,690	0	0	13,500	-
[2003]	26/06/17	1,699	1,714	1,690	1,690	-4	-0.236128	18,800	-
[2003]	26/06/16	1,715	1,716	1,683	1,694	-16	-0.935673	17,400	-
[2003]	26/06/15	1,740	1,744	1,710	1,710	-7	-0.407688	15,400	-
[2003]	26/06/12	1,704	1,728	1,702	1,717	-9	-0.521437	27,400	-
[2003]	26/06/11	1,730	1,733	1,705	1,726	+8	+0.465658	10,400	-
[2003]	26/06/10	1,701	1,725	1,695	1,718	+20	+1.177856	22,600	-
[2003]	26/06/09	1,708	1,727	1,694	1,698	+15	+0.891266	22,600	-
[2003]	26/06/08	1,688	1,699	1,670	1,683	+10	+0.597729	34,800	-
[2003]	26/06/05	1,665	1,688	1,665	1,673	+21	+1.271186	18,700	-
[2003]	26/06/04	1,666	1,672	1,652	1,652	-26	-1.549464	22,000	-
[2003]	26/06/03	1,669	1,678	1,648	1,678	+23	+1.389728	15,500	-
[2003]	26/06/02	1,673	1,676	1,648	1,655	-37	-2.186761	30,600	-
[2003]	26/06/01	1,715	1,715	1,680	1,692	-23	-1.341108	37,000	-
[2003]	26/05/29	1,720	1,739	1,715	1,715	-5	-0.290698	15,000	-
[2003]	26/05/28	1,716	1,730	1,704	1,720	+5	+0.291545	19,300	-
[2003]	26/05/27	1,706	1,726	1,706	1,715	-4	-0.232693	17,100	-
[2003]	26/05/26	1,729	1,729	1,705	1,719	-5	-0.290023	19,800	-
[2003]	26/05/25	1,720	1,732	1,713	1,724	+1	+0.058038	19,700	-
[2003]	26/05/22	1,748	1,748	1,713	1,723	-23	-1.317297	28,000	-
[2003]	26/05/21	1,760	1,780	1,746	1,746	-13	-0.739056	11,000	-
[2003]	26/05/20	1,740	1,759	1,729	1,759	+16	+0.917958	28,800	-
[2003]	26/05/19	1,762	1,773	1,743	1,743	-10	-0.570451	27,100	-
[2003]	26/05/18	1,798	1,798	1,753	1,753	-46	-2.556976	16,300	-
[2003]	26/05/15	1,786	1,800	1,780	1,799	+25	+1.409245	17,300	-
[2003]	26/05/14	1,813	1,813	1,761	1,774	-30	-1.662971	16,100	-
[2003]	26/05/13	1,775	1,816	1,775	1,804	+29	+1.633803	22,600	-
[2003]	26/05/12	1,776	1,786	1,765	1,775	+2	+0.112803	18,300	-
[2003]	26/05/11	1,765	1,773	1,755	1,773	+18	+1.025641	25,700	-
[2003]	26/05/08	1,827	1,827	1,755	1,755	-89	-4.826464	52,800	-
[2003]	26/05/07	1,778	1,905	1,775	1,844	+69	+3.887324	152,400	-
[2003]	26/05/01	1,763	1,790	1,757	1,775	+20	+1.139601	11,900	-
[2003]	26/04/30	1,800	1,800	1,755	1,755	-45	-2.5	23,300	-
[2003]	26/04/28	1,762	1,800	1,762	1,800	+40	+2.272727	21,200	-
[2003]	26/04/27	1,775	1,776	1,760	1,760	-12	-0.677201	27,800	-
[2003]	26/04/24	1,790	1,794	1,772	1,772	-12	-0.672646	14,200	-
[2003]	26/04/23	1,806	1,809	1,774	1,784	-22	-1.218162	33,600	-
[2003]	26/04/22	1,838	1,838	1,805	1,806	-22	-1.203501	15,300	-
[2003]	26/04/21	1,840	1,846	1,824	1,828	+4	+0.219298	12,500	-
[2003]	26/04/20	1,840	1,840	1,822	1,824	+1	+0.054855	11,400	-
[2003]	26/04/17	1,845	1,864	1,822	1,823	-30	-1.618996	19,600	-
[2003]	26/04/16	1,855	1,855	1,832	1,853	+4	+0.216333	11,500	-
[2003]	26/04/15	1,844	1,868	1,844	1,849	+5	+0.27115	18,700	-
[2003]	26/04/14	1,844	1,853	1,830	1,844	0	0	22,300	-
[2003]	26/04/13	1,852	1,877	1,839	1,844	+9	+0.490463	19,700	-
[2003]	26/04/10	1,841	1,853	1,823	1,835	-6	-0.32591	22,600	-
[2003]	26/04/09	1,875	1,882	1,841	1,841	-34	-1.813333	15,800	-
[2003]	26/04/08	1,863	1,875	1,844	1,875	+18	+0.969305	27,700	-
[2003]	26/04/07	1,845	1,864	1,822	1,857	+30	+1.642036	12,400	-
[2003]	26/04/06	1,820	1,833	1,815	1,827	+7	+0.384615	13,500	-
[2003]	26/04/03	1,814	1,826	1,805	1,820	+6	+0.330761	14,100	-
[2003]	26/04/02	1,826	1,854	1,780	1,814	-10	-0.548246	33,300	-
[2003]	26/04/01	1,925	1,938	1,801	1,824	+19	+1.052632	33,300	-
[2003]	26/03/31	1,885	1,885	1,805	1,805	-80	-4.244032	43,000	-
[2003]	26/03/30	1,750	1,922	1,735	1,885	+8	+0.426212	58,900	-
[2003]	26/03/27	1,845	1,877	1,830	1,877	+30	+1.624256	40,400	-
[2003]	26/03/26	1,822	1,847	1,817	1,847	+25	+1.372119	18,000	-
[2003]	26/03/25	1,810	1,825	1,810	1,822	+12	+0.662983	25,600	-
[2003]	26/03/24	1,777	1,810	1,772	1,810	+45	+2.549575	17,200	-
[2003]	26/03/23	1,780	1,800	1,762	1,765	-25	-1.396648	30,000	-
[2003]	26/03/19	1,800	1,807	1,790	1,790	-20	-1.104972	18,000	-
[2003]	26/03/18	1,790	1,810	1,790	1,810	+20	+1.117318	12,400	-
[2003]	26/03/17	1,790	1,800	1,790	1,790	0	0	16,800	-
[2003]	26/03/16	1,785	1,800	1,785	1,790	+5	+0.280112	18,000	-
[2003]	26/03/13	1,765	1,785	1,765	1,785	+8	+0.450197	18,400	-
[2003]	26/03/12	1,785	1,787	1,767	1,777	0	0	21,200	-
[2003]	26/03/11	1,792	1,797	1,777	1,777	-10	-0.559597	12,800	-
[2003]	26/03/10	1,787	1,800	1,780	1,787	+12	+0.676056	13,600	-
[2003]	26/03/09	1,775	1,807	1,762	1,775	-5	-0.280899	34,000	-
[2003]	26/03/06	1,782	1,785	1,770	1,780	-12	-0.669643	16,800	-
[2003]	26/03/05	1,792	1,795	1,767	1,792	+47	+2.69341	24,000	-
[2003]	26/03/04	1,767	1,775	1,745	1,745	-22	-1.245048	44,400	-
[2003]	26/03/03	1,792	1,792	1,767	1,767	-15	-0.841751	26,000	-
[2003]	26/03/02	1,785	1,795	1,757	1,782	-3	-0.168067	18,800	-
[2003]	26/02/27	1,767	1,790	1,767	1,785	+28	+1.593625	16,400	-
[2003]	26/02/26	1,785	1,795	1,730	1,757	-40	-2.225932	70,400	-
[2003]	26/02/25	1,782	1,802	1,782	1,797	+2	+0.111421	27,200	-
[2003]	26/02/24	1,795	1,800	1,782	1,795	+5	+0.27933	12,000	-
[2003]	26/02/20	1,795	1,795	1,777	1,790	-20	-1.104972	13,600	-
[2003]	26/02/19	1,785	1,810	1,782	1,810	+25	+1.40056	26,800	-
[2003]	26/02/18	1,780	1,790	1,775	1,785	+17.5	+0.990099	13,600	-
[2003]	26/02/17	1,775	1,787.5	1,767.5	1,767.5	-12.5	-0.702247	22,800	-
[2003]	26/02/16	1,787.5	1,787.5	1,777.5	1,780	-15	-0.835655	15,600	-
[2003]	26/02/13	1,805	1,805	1,785	1,795	-5	-0.277778	19,600	-
[2003]	26/02/12	1,810	1,810	1,800	1,800	-2.5	-0.138696	21,200	-
[2003]	26/02/10	1,802.5	1,812.5	1,792.5	1,802.5	0	0	20,800	-
[2003]	26/02/09	1,810	1,810	1,790	1,802.5	+12.5	+0.698324	23,600	-
[2003]	26/02/06	1,777.5	1,790	1,770	1,790	+10	+0.561798	11,600	-
[2003]	26/02/05	1,767.5	1,787.5	1,760	1,780	+20	+1.136364	21,600	-
[2003]	26/02/04	1,755	1,767.5	1,750	1,760	+7.5	+0.42796	15,200	-
[2003]	26/02/03	1,822.5	1,822.5	1,752.5	1,752.5	-10	-0.567376	72,400	-
[2003]	26/02/02	1,765	1,775	1,752.5	1,762.5	+17.5	+1.002865	28,800	-
[2003]	26/01/30	1,745	1,760	1,735	1,745	+5	+0.287356	28,400	-
[2003]	26/01/29	1,755	1,755	1,732.5	1,740	-7.5	-0.429185	36,400	-
[2003]	26/01/28	1,775	1,780	1,740	1,747.5	-17.5	-0.991501	37,200	-
[2003]	26/01/27	1,775	1,787.5	1,765	1,765	-20	-1.120448	22,400	-
[2003]	26/01/26	1,780	1,787.5	1,765	1,785	+17.5	+0.990099	22,400	-
[2003]	26/01/23	1,775	1,785	1,767.5	1,767.5	-7.5	-0.422535	21,600	-
[2003]	26/01/22	1,777.5	1,782.5	1,772.5	1,775	+5	+0.282486	12,000	-
[2003]	26/01/21	1,787.5	1,790	1,770	1,770	-25	-1.392758	23,600	-
[2003]	26/01/20	1,810	1,810	1,795	1,795	-25	-1.373626	18,000	-
[2003]	26/01/19	1,812.5	1,820	1,805	1,820	+5	+0.275482	8,400	-
[2003]	26/01/16	1,805	1,817.5	1,785	1,815	+7.5	+0.414938	27,600	-
[2003]	26/01/15	1,805	1,820	1,782.5	1,807.5	+7.5	+0.416667	29,600	-
[2003]	26/01/14	1,800	1,805	1,777.5	1,800	+2.5	+0.139082	19,600	-
[2003]	26/01/13	1,812.5	1,815	1,797.5	1,797.5	0	0	19,600	-
[2003]	26/01/09	1,800	1,802.5	1,787.5	1,797.5	-5	-0.277393	13,600	-
[2003]	26/01/08	1,785	1,812.5	1,777.5	1,802.5	+25	+1.40647	24,400	-
[2003]	26/01/07	1,785	1,787.5	1,772.5	1,777.5	-7.5	-0.420168	19,600	-
[2003]	26/01/06	1,770	1,787.5	1,765	1,785	+10	+0.56338	28,400	-
[2003]	26/01/05	1,755	1,777.5	1,752.5	1,775	+7.5	+0.424328	39,200	-
[2003]	25/12/30	1,787.5	1,787.5	1,767.5	1,767.5	-20	-1.118881	8,800	-
[2003]	25/12/29	1,785	1,787.5	1,770	1,787.5	-2.5	-0.139665	17,200	-
[2003]	25/12/26	1,760	1,790	1,750	1,790	+30	+1.704545	18,800	-
[2003]	25/12/25	1,760	1,760	1,747.5	1,760	+10	+0.571429	13,200	-
[2003]	25/12/24	1,760	1,760	1,750	1,750	-10	-0.568182	7,600	-
[2003]	25/12/23	1,752.5	1,775	1,750	1,760	-7.5	-0.424328	13,600	-
[2003]	25/12/22	1,780	1,792.5	1,715	1,767.5	-7.5	-0.422535	34,400	-
[2003]	25/12/19	1,780	1,787.5	1,760	1,775	-5	-0.280899	39,200	-
[2003]	25/12/18	1,745	1,782.5	1,740	1,780	+37.5	+2.15208	53,600	-
[2003]	25/12/17	1,745	1,747.5	1,740	1,742.5	+10	+0.577201	8,000	-
[2003]	25/12/16	1,740	1,747.5	1,730	1,732.5	-7.5	-0.431034	19,200	-
[2003]	25/12/15	1,732.5	1,740	1,732.5	1,740	+10	+0.578035	8,000	-
[2003]	25/12/12	1,740	1,740	1,727.5	1,730	+10	+0.581395	13,600	-
[2003]	25/12/11	1,740	1,740	1,715	1,720	-10	-0.578035	28,400	-
[2003]	25/12/10	1,732.5	1,740	1,730	1,730	+2.5	+0.144718	10,000	-
[2003]	25/12/09	1,727.5	1,732.5	1,725	1,727.5	+2.5	+0.144928	10,000	-
[2003]	25/12/08	1,700	1,730	1,700	1,725	0	0	38,400	-
[2003]	25/12/05	1,732.5	1,732.5	1,720	1,725	0	0	8,800	-
[2003]	25/12/04	1,717.5	1,730	1,717.5	1,725	+7.5	+0.436681	12,800	-
[2003]	25/12/03	1,735	1,737.5	1,717.5	1,717.5	-15	-0.865801	30,800	-
[2003]	25/12/02	1,735	1,755	1,732.5	1,732.5	+2.5	+0.144509	18,800	-
[2003]	25/12/01	1,755	1,755	1,722.5	1,730	-17.5	-1.001431	24,800	-
[2003]	25/11/28	1,755	1,755	1,742.5	1,747.5	+2.5	+0.143266	14,800	-
[2003]	25/11/27	1,762.5	1,762.5	1,745	1,745	-17.5	-0.992908	15,200	-
[2003]	25/11/26	1,745	1,767.5	1,745	1,762.5	+17.5	+1.002865	22,400	-
[2003]	25/11/25	1,740	1,755	1,732.5	1,745	-2.5	-0.143062	12,000	-
[2003]	25/11/21	1,702.5	1,757.5	1,702.5	1,747.5	+35	+2.043796	28,400	-
[2003]	25/11/20	1,710	1,720	1,705	1,712.5	+5	+0.292826	15,200	-
[2003]	25/11/19	1,715	1,727.5	1,705	1,707.5	-10	-0.582242	13,600	-
[2003]	25/11/18	1,735	1,742.5	1,715	1,717.5	-15	-0.865801	23,600	-
[2003]	25/11/17	1,712.5	1,737.5	1,712.5	1,732.5	+27.5	+1.612903	14,800	-
[2003]	25/11/14	1,702.5	1,720	1,702.5	1,705	+2.5	+0.146843	17,600	-
[2003]	25/11/13	1,720	1,722.5	1,702.5	1,702.5	-10	-0.583942	11,600	-
[2003]	25/11/12	1,700	1,727.5	1,700	1,712.5	+12.5	+0.735294	13,200	-
[2003]	25/11/11	1,720	1,720	1,690	1,700	-5	-0.293255	23,600	-
[2003]	25/11/10	1,720	1,720	1,702.5	1,705	+5	+0.294118	26,000	-
[2003]	25/11/07	1,685	1,710	1,685	1,700	+20	+1.190476	17,600	-
[2003]	25/11/06	1,685	1,702.5	1,675	1,680	-5	-0.296736	19,600	-
[2003]	25/11/05	1,685	1,697.5	1,655	1,685	+20	+1.201201	50,400	-
[2003]	25/11/04	1,672.5	1,687.5	1,650	1,665	-72.5	-4.172662	98,800	-
[2003]	25/10/31	1,720	1,747.5	1,707.5	1,737.5	+32.5	+1.906158	39,200	-
[2003]	25/10/30	1,732.5	1,732.5	1,705	1,705	-15	-0.872093	53,200	-
[2003]	25/10/29	1,742.5	1,742.5	1,720	1,720	-27.5	-1.573677	34,800	-
[2003]	25/10/28	1,777.5	1,777.5	1,740	1,747.5	-40	-2.237762	71,200	-
[2003]	25/10/27	1,777.5	1,787.5	1,775	1,787.5	+12.5	+0.704225	12,800	-
[2003]	25/10/24	1,782.5	1,782.5	1,772.5	1,775	-5	-0.280899	11,600	-
[2003]	25/10/23	1,782.5	1,782.5	1,765	1,780	-2.5	-0.140252	13,200	-
[2003]	25/10/22	1,772.5	1,782.5	1,762.5	1,782.5	+17.5	+0.991501	14,400	-
[2003]	25/10/21	1,775	1,775	1,760	1,765	-7.5	-0.423131	8,400	-
[2003]	25/10/20	1,767.5	1,775	1,760	1,772.5	+17.5	+0.997151	11,600	-
[2003]	25/10/17	1,760	1,760	1,747.5	1,755	-5	-0.284091	12,800	-
[2003]	25/10/16	1,757.5	1,765	1,752.5	1,760	+2.5	+0.142248	8,400	-
[2003]	25/10/15	1,762.5	1,767.5	1,745	1,757.5	0	0	10,000	-
[2003]	25/10/14	1,752.5	1,762.5	1,730	1,757.5	+7.5	+0.428571	41,200	-
[2003]	25/10/10	1,765	1,765	1,747.5	1,750	-17.5	-0.990099	18,800	-
[2003]	25/10/09	1,775	1,775	1,760	1,767.5	+10	+0.56899	10,800	-
[2003]	25/10/08	1,772.5	1,785	1,757.5	1,757.5	-5	-0.283688	20,400	-
[2003]	25/10/07	1,742.5	1,762.5	1,742.5	1,762.5	+20	+1.147776	20,000	-
[2003]	25/10/06	1,767.5	1,767.5	1,742.5	1,742.5	0	0	23,600	-
[2003]	25/10/03	1,725	1,742.5	1,725	1,742.5	+27.5	+1.603499	14,400	-
[2003]	25/10/02	1,740	1,740	1,712.5	1,715	-10	-0.57971	25,200	-
[2003]	25/10/01	1,762.5	1,762.5	1,717.5	1,725	-27.5	-1.569187	52,800	-
[2003]	25/09/30	1,780	1,780	1,752.5	1,752.5	-15	-0.848656	20,000	-
[2003]	25/09/29	1,782.5	1,782.5	1,760	1,767.5	-30	-1.668985	30,400	-
[2003]	25/09/26	1,792.5	1,800	1,790	1,797.5	+5	+0.27894	24,000	-
[2003]	25/09/25	1,775	1,792.5	1,775	1,792.5	+17.5	+0.985915	16,000	-
[2003]	25/09/24	1,777.5	1,787.5	1,775	1,775	-2.5	-0.140647	11,200	-
[2003]	25/09/22	1,787.5	1,787.5	1,777.5	1,777.5	0	0	11,600	-
[2003]	25/09/19	1,782.5	1,792.5	1,772.5	1,777.5	-5	-0.280505	20,000	-
[2003]	25/09/18	1,780	1,785	1,775	1,782.5	+2.5	+0.140449	14,400	-
[2003]	25/09/17	1,790	1,790	1,775	1,780	-10	-0.558659	18,000	-
[2003]	25/09/16	1,790	1,795	1,780	1,790	0	0	24,800	-
[2003]	25/09/12	1,780	1,792.5	1,775	1,790	+17.5	+0.987306	22,400	-
[2003]	25/09/11	1,775	1,782.5	1,772.5	1,772.5	-2.5	-0.140845	10,800	-
[2003]	25/09/10	1,780	1,785	1,765	1,775	+10	+0.566572	15,600	-
[2003]	25/09/09	1,790	1,790	1,762.5	1,765	-25	-1.396648	15,600	-
[2003]	25/09/08	1,782.5	1,790	1,765	1,790	+20	+1.129944	21,600	-
[2003]	25/09/05	1,767.5	1,780	1,757.5	1,770	+10	+0.568182	22,800	-