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
[7914]	26/10/29	1,685	1,685	1,651	1,651	-26.0	-1.55	141,500	45,678,284,800
[7914]	26/10/28	1,727	1,729	1,667	1,677	-41.0	-2.39	65,900	46,397,628,416
[7914]	26/10/27	1,725	1,729	1,710	1,718	-7.0	-0.41	47,200	47,531,978,752
[7914]	26/10/26	1,707	1,736	1,703	1,725	+18.0	+1.05	70,500	47,725,645,824
[7914]	26/10/23	1,711	1,718	1,687	1,707	-4.0	-0.23	63,900	47,227,641,856
[7914]	26/10/22	1,700	1,717	1,699	1,711	+12.0	+0.71	53,000	47,338,307,584
[7914]	26/10/21	1,676	1,699	1,670	1,699	+32.0	+1.92	50,400	47,006,306,304
[7914]	26/10/20	1,681	1,683	1,661	1,667	-19.0	-1.13	55,900	46,120,960,000
[7914]	26/10/19	1,698	1,700	1,674	1,686	-14.0	-0.82	53,400	46,646,632,448
[7914]	26/10/16	1,679	1,700	1,668	1,700	+33.0	+1.98	51,200	47,033,970,688
[7914]	26/10/15	1,678	1,683	1,660	1,667	-15.0	-0.89	60,400	46,120,960,000
[7914]	26/10/14	1,697	1,697	1,676	1,682	-13.0	-0.77	33,600	46,535,962,624
[7914]	26/10/13	1,684	1,695	1,670	1,695	+21.0	+1.25	38,100	46,895,636,480
[7914]	26/10/09	1,655	1,681	1,648	1,674	+19.0	+1.15	53,000	46,314,627,072
[7914]	26/10/08	1,660	1,665	1,637	1,655	-12.0	-0.72	52,400	45,788,954,624
[7914]	26/10/07	1,694	1,694	1,666	1,667	-19.0	-1.13	62,900	46,120,960,000
[7914]	26/10/06	1,690	1,694	1,677	1,686	0	+0.00	45,000	46,646,632,448
[7914]	26/10/05	1,686	1,691	1,678	1,686	-10.0	-0.59	62,300	46,646,632,448
[7914]	26/10/02	1,710	1,710	1,692	1,696	-20.0	-1.17	57,400	46,923,304,960
[7914]	26/10/01	1,727	1,727	1,709	1,716	-9.0	-0.52	48,400	47,476,645,888
[7914]	26/09/30	1,715	1,731	1,708	1,725	+11.0	+0.64	56,100	47,725,645,824
[7914]	26/09/29	1,752	1,756	1,711	1,714	-67.0	-3.76	115,100	47,421,308,928
[7914]	26/09/28	1,788	1,789	1,774	1,781	-3.0	-0.17	90,200	49,275,002,880
[7914]	26/09/25	1,780	1,793	1,776	1,784	+17.0	+0.96	85,100	49,358,004,224
[7914]	26/09/24	1,770	1,775	1,751	1,767	-7.0	-0.39	149,700	48,887,664,640
[7914]	26/09/18	1,800	1,800	1,770	1,774	-19.0	-1.06	70,300	49,081,331,712
[7914]	26/09/17	1,770	1,793	1,770	1,793	+36.0	+2.05	69,800	49,607,008,256
[7914]	26/09/16	1,760	1,770	1,756	1,757	+2.0	+0.11	39,700	48,610,992,128
[7914]	26/09/15	1,753	1,764	1,749	1,755	+2.0	+0.11	40,800	48,555,659,264
[7914]	26/09/14	1,721	1,754	1,721	1,753	+28.0	+1.62	48,900	48,500,326,400
[7914]	26/09/11	1,711	1,735	1,711	1,725	-16.0	-0.92	70,200	47,725,645,824
[7914]	26/09/10	1,727	1,749	1,716	1,741	+14.0	+0.81	59,700	48,168,321,024
[7914]	26/09/09	1,726	1,737	1,718	1,727	-3.0	-0.17	42,400	47,780,982,784
[7914]	26/09/08	1,735	1,745	1,726	1,730	-15.0	-0.86	40,600	47,863,984,128
[7914]	26/09/07	1,735	1,755	1,735	1,745	+2.0	+0.11	52,200	48,278,986,752
[7914]	26/09/04	1,727	1,750	1,720	1,743	+11.0	+0.64	64,300	48,223,653,888
[7914]	26/09/03	1,735	1,739	1,716	1,732	+8.0	+0.46	74,000	47,919,316,992
[7914]	26/09/02	1,752	1,759	1,719	1,724	-45.0	-2.54	95,800	47,697,981,440
[7914]	26/09/01	1,765	1,779	1,757	1,769	0	+0.00	70,600	48,942,997,504
[7914]	26/08/31	1,750	1,773	1,736	1,769	+14.0	+0.80	68,700	48,942,997,504
[7914]	26/08/28	1,753	1,758	1,739	1,755	+14.0	+0.80	53,800	48,555,659,264
[7914]	26/08/27	1,750	1,756	1,738	1,741	-11.0	-0.63	55,300	48,168,321,024
[7914]	26/08/26	1,759	1,771	1,741	1,752	-7.0	-0.40	74,500	48,472,657,920
[7914]	26/08/25	1,768	1,770	1,736	1,759	-11.0	-0.62	82,100	48,666,324,992
[7914]	26/08/24	1,772	1,778	1,761	1,770	-1.0	-0.06	65,400	48,970,665,984
[7914]	26/08/21	1,744	1,772	1,742	1,771	+25.0	+1.43	96,500	48,998,330,368
[7914]	26/08/20	1,750	1,750	1,720	1,746	+17.0	+0.98	45,300	48,306,655,232
[7914]	26/08/19	1,759	1,759	1,715	1,729	-31.0	-1.76	78,200	47,836,315,648
[7914]	26/08/18	1,742	1,760	1,723	1,760	+18.0	+1.03	112,000	48,693,993,472
[7914]	26/08/17	1,740	1,762	1,733	1,742	-4	-0.23	85,900	-
[7914]	26/08/14	1,720	1,746	1,716	1,746	+9	+0.52	57,800	-
[7914]	26/08/13	1,700	1,737	1,695	1,737	+47	+2.78	146,400	-
[7914]	26/08/12	1,710	1,713	1,682	1,690	-5	-0.29	81,100	-
[7914]	26/08/10	1,678	1,708	1,652	1,695	+44	+2.67	119,500	-
[7914]	26/08/07	1,634	1,670	1,585	1,651	+25	+1.54	146,200	-
[7914]	26/08/06	1,630	1,640	1,616	1,626	+11	+0.68	64,300	-
[7914]	26/08/05	1,594	1,622	1,585	1,615	+23	+1.44	90,600	-
[7914]	26/08/04	1,600	1,606	1,591	1,592	-19	-1.18	58,300	-
[7914]	26/08/03	1,631	1,631	1,595	1,611	-28	-1.71	70,000	-
[7914]	26/07/31	1,646	1,651	1,629	1,639	-7	-0.43	83,100	-
[7914]	26/07/30	1,656	1,656	1,639	1,646	-9	-0.54	70,300	-
[7914]	26/07/29	1,659	1,669	1,643	1,655	+9	+0.55	62,500	-
[7914]	26/07/28	1,656	1,656	1,640	1,646	-10	-0.60	37,900	-
[7914]	26/07/27	1,641	1,657	1,641	1,656	+24	+1.47	59,600	-
[7914]	26/07/24	1,625	1,632	1,614	1,632	-1	-0.06	38,800	-
[7914]	26/07/23	1,648	1,648	1,624	1,633	-11	-0.67	52,300	-
[7914]	26/07/22	1,649	1,649	1,630	1,644	-4	-0.24	52,600	-
[7914]	26/07/21	1,633	1,650	1,630	1,648	+35	+2.17	56,500	-
[7914]	26/07/17	1,620	1,637	1,606	1,613	-9	-0.55	65,700	-
[7914]	26/07/16	1,645	1,656	1,620	1,622	-25	-1.52	58,300	-
[7914]	26/07/15	1,660	1,660	1,636	1,647	-2	-0.12	54,300	-
[7914]	26/07/14	1,641	1,654	1,636	1,649	+14	+0.86	80,300	-
[7914]	26/07/13	1,632	1,644	1,628	1,635	+7	+0.43	56,800	-
[7914]	26/07/10	1,625	1,633	1,616	1,628	+10	+0.62	61,800	-
[7914]	26/07/09	1,614	1,627	1,610	1,618	+8	+0.50	49,800	-
[7914]	26/07/08	1,601	1,622	1,597	1,610	+21	+1.32	93,300	-
[7914]	26/07/07	1,599	1,599	1,585	1,589	-3	-0.19	59,600	-
[7914]	26/07/06	1,594	1,600	1,584	1,592	+9	+0.57	45,100	-
[7914]	26/07/03	1,583	1,591	1,580	1,583	+9	+0.57	51,700	-
[7914]	26/07/02	1,568	1,578	1,564	1,574	+15	+0.96	59,400	-
[7914]	26/07/01	1,570	1,575	1,557	1,559	-17	-1.08	37,500	-
[7914]	26/06/30	1,584	1,584	1,562	1,576	-5	-0.32	63,100	-
[7914]	26/06/29	1,574	1,584	1,555	1,581	+14	+0.89	81,400	-
[7914]	26/06/26	1,543	1,568	1,534	1,567	+17	+1.10	80,800	-
[7914]	26/06/25	1,568	1,568	1,550	1,550	-3	-0.19	33,300	-
[7914]	26/06/24	1,560	1,568	1,553	1,553	-6	-0.38	43,000	-
[7914]	26/06/23	1,551	1,568	1,550	1,559	+8	+0.52	76,200	-
[7914]	26/06/22	1,541	1,552	1,537	1,551	+16	+1.04	52,300	-
[7914]	26/06/19	1,540	1,551	1,530	1,535	-3	-0.20	77,900	-
[7914]	26/06/18	1,523	1,540	1,520	1,538	+14	+0.92	65,800	-
[7914]	26/06/17	1,521	1,534	1,520	1,524	+4	+0.26	52,300	-
[7914]	26/06/16	1,516	1,521	1,502	1,520	+4	+0.26	72,800	-
[7914]	26/06/15	1,542	1,548	1,516	1,516	-21	-1.37	62,700	-
[7914]	26/06/12	1,553	1,553	1,532	1,537	-3	-0.19	57,800	-
[7914]	26/06/11	1,537	1,540	1,514	1,540	-1	-0.06	72,000	-
[7914]	26/06/10	1,540	1,561	1,536	1,541	+4	+0.26	65,100	-
[7914]	26/06/09	1,548	1,559	1,534	1,537	-4	-0.26	99,400	-
[7914]	26/06/08	1,526	1,542	1,516	1,541	-1	-0.06	86,000	-
[7914]	26/06/05	1,530	1,547	1,524	1,542	+26	+1.72	75,500	-
[7914]	26/06/04	1,520	1,521	1,499	1,516	-23	-1.49	70,400	-
[7914]	26/06/03	1,533	1,544	1,507	1,539	+13	+0.85	96,200	-
[7914]	26/06/02	1,525	1,530	1,505	1,526	-14	-0.91	65,300	-
[7914]	26/06/01	1,560	1,560	1,529	1,540	-5	-0.32	82,200	-
[7914]	26/05/29	1,555	1,560	1,545	1,545	-8	-0.52	62,900	-
[7914]	26/05/28	1,546	1,553	1,536	1,553	+10	+0.65	87,900	-
[7914]	26/05/27	1,529	1,545	1,516	1,543	+22	+1.45	83,500	-
[7914]	26/05/26	1,498	1,521	1,487	1,521	+22	+1.47	53,800	-
[7914]	26/05/25	1,520	1,520	1,490	1,499	-10	-0.66	47,200	-
[7914]	26/05/22	1,529	1,529	1,499	1,509	-12.0	-0.79	42,800	-
[7914]	26/05/21	1,505	1,525	1,505	1,521	+17.0	+1.13	60,800	-
[7914]	26/05/20	1,522	1,522	1,480	1,504	-18.0	-1.18	81,900	-
[7914]	26/05/19	1,514	1,537	1,505	1,522	+41.0	+2.77	143,400	-
[7914]	26/05/18	1,495	1,513	1,479	1,481	-21.0	-1.40	114,500	-
[7914]	26/05/15	1,475	1,502	1,464	1,502	+30.0	+2.04	136,500	-
[7914]	26/05/14	1,513	1,513	1,470	1,472	-41.0	-2.71	112,700	-
[7914]	26/05/13	1,500	1,520	1,498	1,513	+13.0	+0.87	51,200	-
[7914]	26/05/12	1,511	1,523	1,497	1,500	-8.0	-0.53	62,600	-
[7914]	26/05/11	1,502	1,521	1,501	1,508	-4.0	-0.26	73,100	-
[7914]	26/05/08	1,532	1,532	1,496	1,512	-27.0	-1.75	102,900	-
[7914]	26/05/07	1,532	1,545	1,515	1,539	+26.0	+1.72	88,500	-
[7914]	26/05/01	1,531	1,531	1,507	1,513	-31.0	-2.01	96,100	-
[7914]	26/04/30	1,512	1,547	1,505	1,544	+13.0	+0.85	119,200	-
[7914]	26/04/28	1,496	1,531	1,496	1,531	+35.0	+2.34	68,900	-
[7914]	26/04/27	1,500	1,508	1,492	1,496	-7	-0.47	65,500	-
[7914]	26/04/24	1,537	1,539	1,500	1,503	-23	-1.51	83,100	-
[7914]	26/04/23	1,525	1,526	1,511	1,526	+1	+0.07	59,500	-
[7914]	26/04/22	1,554	1,554	1,525	1,525	-33	-2.12	75,300	-
[7914]	26/04/21	1,570	1,574	1,558	1,558	-12	-0.76	47,600	-
[7914]	26/04/20	1,576	1,583	1,567	1,570	-5	-0.32	46,700	-
[7914]	26/04/17	1,585	1,588	1,575	1,575	-9	-0.57	50,500	-
[7914]	26/04/16	1,588	1,593	1,577	1,584	-3	-0.19	81,700	-
[7914]	26/04/15	1,591	1,602	1,577	1,587	+10	+0.63	64,200	-
[7914]	26/04/14	1,590	1,597	1,572	1,577	-7	-0.44	58,300	-
[7914]	26/04/13	1,592	1,603	1,576	1,584	-11	-0.69	52,700	-
[7914]	26/04/10	1,611	1,616	1,590	1,595	-16	-0.99	78,400	-
[7914]	26/04/09	1,626	1,633	1,611	1,611	-15	-0.92	67,100	-
[7914]	26/04/08	1,639	1,639	1,621	1,626	+24	+1.50	79,200	-
[7914]	26/04/07	1,610	1,625	1,602	1,602	-7	-0.44	50,800	-
[7914]	26/04/06	1,611	1,621	1,606	1,609	-10	-0.62	55,600	-
[7914]	26/04/03	1,623	1,633	1,614	1,619	-3	-0.18	66,300	-
[7914]	26/04/02	1,637	1,652	1,616	1,622	-10	-0.61	75,800	-
[7914]	26/04/01	1,624	1,632	1,612	1,632	+44	+2.77	84,400	-
[7914]	26/03/31	1,560	1,604	1,560	1,588	+6	+0.38	90,000	-
[7914]	26/03/30	1,550	1,585	1,534	1,582	-54	-3.30	132,300	-
[7914]	26/03/27	1,628	1,647	1,623	1,636	+10	+0.62	114,900	-
[7914]	26/03/26	1,654	1,654	1,609	1,626	-18	-1.09	65,400	-
[7914]	26/03/25	1,620	1,650	1,620	1,644	+34	+2.11	104,900	-
[7914]	26/03/24	1,609	1,618	1,599	1,610	+22	+1.39	77,500	-
[7914]	26/03/23	1,580	1,588	1,553	1,588	-16	-1.00	157,700	-
[7914]	26/03/19	1,625	1,632	1,604	1,604	-55	-3.32	135,100	-
[7914]	26/03/18	1,650	1,659	1,632	1,659	+36	+2.22	54,900	-
[7914]	26/03/17	1,629	1,639	1,620	1,623	+9	+0.56	66,700	-
[7914]	26/03/16	1,618	1,631	1,608	1,614	-5	-0.31	111,000	-
[7914]	26/03/13	1,620	1,641	1,617	1,619	-18	-1.10	134,000	-
[7914]	26/03/12	1,678	1,678	1,631	1,637	-48	-2.85	143,400	-
[7914]	26/03/11	1,698	1,708	1,680	1,685	+13	+0.78	114,300	-
[7914]	26/03/10	1,674	1,680	1,652	1,672	+38	+2.33	102,700	-
[7914]	26/03/09	1,616	1,641	1,611	1,634	-51	-3.03	173,600	-
[7914]	26/03/06	1,687	1,687	1,656	1,685	-2	-0.12	78,900	-
[7914]	26/03/05	1,682	1,699	1,671	1,687	+72	+4.46	136,200	-
[7914]	26/03/04	1,638	1,646	1,595	1,615	-58	-3.47	300,300	-
[7914]	26/03/03	1,730	1,730	1,672	1,673	-70	-4.02	338,000	-
[7914]	26/03/02	1,720	1,747	1,719	1,743	-15	-0.85	147,200	-
[7914]	26/02/27	1,728	1,760	1,717	1,758	+39	+2.27	160,800	-
[7914]	26/02/26	1,710	1,728	1,708	1,719	+19	+1.12	158,600	-
[7914]	26/02/25	1,699	1,709	1,690	1,700	-1	-0.06	112,100	-
[7914]	26/02/24	1,668	1,704	1,667	1,701	+33	+1.98	165,000	-
[7914]	26/02/20	1,680	1,682	1,668	1,668	-18	-1.07	103,400	-
[7914]	26/02/19	1,698	1,701	1,676	1,686	-12	-0.71	103,900	-
[7914]	26/02/18	1,692	1,703	1,686	1,698	+20	+1.19	78,100	-
[7914]	26/02/17	1,684	1,694	1,676	1,678	-3	-0.18	74,800	-
[7914]	26/02/16	1,685	1,690	1,672	1,681	-10	-0.59	218,300	-
[7914]	26/02/13	1,715	1,727	1,671	1,691	-36	-2.08	149,300	-
[7914]	26/02/12	1,701	1,729	1,700	1,727	+31	+1.83	207,800	-
[7914]	26/02/10	1,690	1,709	1,684	1,696	+20	+1.19	166,000	-
[7914]	26/02/09	1,650	1,693	1,649	1,676	+40	+2.44	227,900	-
[7914]	26/02/06	1,652	1,670	1,608	1,636	-29	-1.74	187,800	-
[7914]	26/02/05	1,678	1,684	1,665	1,665	0	0.00	156,600	-
[7914]	26/02/04	1,665	1,679	1,658	1,665	-3	-0.18	138,400	-
[7914]	26/02/03	1,646	1,678	1,644	1,668	+35	+2.14	177,400	-
[7914]	26/02/02	1,651	1,672	1,633	1,633	-1	-0.06	192,000	-
[7914]	26/01/30	1,638	1,644	1,617	1,634	+5	+0.31	164,000	-
[7914]	26/01/29	1,613	1,629	1,597	1,629	+11	+0.68	302,900	-
[7914]	26/01/28	1,630	1,630	1,615	1,618	-22	-1.34	92,900	-
[7914]	26/01/27	1,631	1,645	1,616	1,640	+13	+0.80	130,200	-
[7914]	26/01/26	1,626	1,635	1,605	1,627	-18	-1.09	190,000	-
[7914]	26/01/23	1,641	1,655	1,641	1,645	+4	+0.24	108,200	-
[7914]	26/01/22	1,640	1,648	1,634	1,641	+7	+0.43	111,700	-
[7914]	26/01/21	1,635	1,640	1,622	1,634	-22	-1.33	144,300	-
[7914]	26/01/20	1,667	1,671	1,652	1,656	-4	-0.24	152,600	-
[7914]	26/01/19	1,665	1,665	1,636	1,660	-7	-0.42	152,500	-
[7914]	26/01/16	1,665	1,672	1,643	1,667	+7	+0.42	146,400	-
[7914]	26/01/15	1,671	1,679	1,659	1,660	-12	-0.72	164,000	-
[7914]	26/01/14	1,676	1,688	1,667	1,672	-5	-0.30	155,700	-
[7914]	26/01/13	1,677	1,683	1,654	1,677	+32	+1.95	240,000	-
[7914]	26/01/09	1,630	1,651	1,630	1,645	+18	+1.11	128,100	-
[7914]	26/01/08	1,620	1,635	1,605	1,627	+8	+0.49	212,400	-
[7914]	26/01/07	1,630	1,657	1,618	1,619	-14	-0.86	255,400	-
[7914]	26/01/06	1,603	1,635	1,603	1,633	+34	+2.13	354,500	-
[7914]	26/01/05	1,581	1,605	1,581	1,599	+18	+1.14	223,300	-
[7914]	25/12/30	1,589	1,593	1,579	1,581	-14	-0.88	117,900	-
[7914]	25/12/29	1,592	1,604	1,583	1,595	+11	+0.69	135,000	-
[7914]	25/12/26	1,560	1,588	1,558	1,584	+21	+1.34	195,000	-
[7914]	25/12/25	1,557	1,567	1,547	1,563	+12	+0.77	115,400	-
[7914]	25/12/24	1,565	1,569	1,550	1,551	-14	-0.89	159,900	-
[7914]	25/12/23	1,561	1,573	1,553	1,565	+6	+0.38	152,800	-
[7914]	25/12/22	1,551	1,562	1,550	1,559	+8	+0.52	112,600	-
[7914]	25/12/19	1,539	1,557	1,538	1,551	+13	+0.85	205,700	-
[7914]	25/12/18	1,516	1,538	1,507	1,538	+17	+1.12	180,300	-
[7914]	25/12/17	1,520	1,526	1,509	1,521	+3	+0.20	162,200	-
[7914]	25/12/16	1,509	1,521	1,503	1,518	+18	+1.20	221,000	-
[7914]	25/12/15	1,466	1,500	1,465	1,500	+40	+2.74	250,900	-
[7914]	25/12/12	1,443	1,462	1,443	1,460	+23	+1.60	255,400	-
[7914]	25/12/11	1,453	1,457	1,436	1,437	-16	-1.10	316,700	-
[7914]	25/12/10	1,441	1,459	1,438	1,453	+20	+1.40	676,700	-
[7914]	25/12/09	1,433	1,438	1,429	1,433	0	0.00	168,600	-
[7914]	25/12/08	1,429	1,433	1,424	1,433	+13	+0.92	149,300	-
[7914]	25/12/05	1,433	1,434	1,420	1,420	-15	-1.05	262,400	-
[7914]	25/12/04	1,450	1,457	1,434	1,435	-15	-1.03	408,800	-
[7914]	25/12/03	1,438	1,467	1,435	1,450	+12	+0.83	417,600	-
[7914]	25/12/02	1,455	1,460	1,438	1,438	-16	-1.10	222,600	-
[7914]	25/12/01	1,482	1,485	1,454	1,454	-28	-1.89	194,200	-
[7914]	25/11/28	1,461	1,490	1,461	1,482	+21	+1.44	199,700	-
[7914]	25/11/27	1,469	1,492	1,461	1,461	-22	-1.48	342,200	-
[7914]	25/11/26	1,479	1,496	1,476	1,483	+12	+0.82	60,000	-
[7914]	25/11/25	1,480	1,492	1,469	1,471	+8	+0.55	76,300	-
[7914]	25/11/21	1,434	1,463	1,431	1,463	+23	+1.60	93,900	-
[7914]	25/11/20	1,447	1,450	1,439	1,440	+9	+0.63	60,200	-
[7914]	25/11/19	1,433	1,445	1,426	1,431	-2	-0.14	59,500	-
[7914]	25/11/18	1,446	1,446	1,424	1,433	-13	-0.90	75,100	-
[7914]	25/11/17	1,462	1,462	1,441	1,446	-17	-1.16	67,500	-
[7914]	25/11/14	1,453	1,466	1,448	1,463	+8	+0.55	91,400	-
[7914]	25/11/13	1,459	1,464	1,448	1,455	-2	-0.14	67,300	-
[7914]	25/11/12	1,441	1,457	1,431	1,457	+16	+1.11	91,600	-
[7914]	25/11/11	1,450	1,466	1,430	1,441	+4	+0.28	177,800	-
[7914]	25/11/10	1,519	1,523	1,401	1,437	-69	-4.58	213,300	-
[7914]	25/11/07	1,498	1,506	1,490	1,506	+3	+0.20	40,100	-
[7914]	25/11/06	1,488	1,513	1,486	1,503	+17	+1.14	32,900	-
[7914]	25/11/05	1,500	1,505	1,471	1,486	-18	-1.20	74,700	-
[7914]	25/11/04	1,499	1,515	1,494	1,504	+3	+0.20	52,600	-
[7914]	25/10/31	1,501	1,503	1,488	1,501	+8	+0.54	46,900	-
[7914]	25/10/30	1,498	1,504	1,491	1,493	-5	-0.33	62,300	-
[7914]	25/10/29	1,511	1,511	1,494	1,498	-5	-0.33	53,000	-
[7914]	25/10/28	1,533	1,533	1,503	1,503	-33	-2.15	56,500	-
[7914]	25/10/27	1,539	1,542	1,530	1,536	+8	+0.52	64,900	-
[7914]	25/10/24	1,537	1,541	1,528	1,528	-7	-0.46	38,400	-
[7914]	25/10/23	1,524	1,544	1,521	1,535	+8	+0.52	39,900	-
[7914]	25/10/22	1,517	1,534	1,515	1,527	+17	+1.13	73,500	-
[7914]	25/10/21	1,519	1,519	1,508	1,510	-3	-0.20	53,400	-
[7914]	25/10/20	1,506	1,514	1,502	1,513	+27	+1.82	52,200	-
[7914]	25/10/17	1,485	1,489	1,479	1,486	0	0.00	59,600	-
[7914]	25/10/16	1,480	1,490	1,478	1,486	+4	+0.27	39,800	-
[7914]	25/10/15	1,461	1,484	1,461	1,482	+23	+1.58	58,300	-
[7914]	25/10/14	1,455	1,475	1,448	1,459	-13	-0.88	89,600	-
[7914]	25/10/10	1,495	1,498	1,472	1,472	-35	-2.32	93,300	-
[7914]	25/10/09	1,500	1,511	1,497	1,507	+4	+0.27	52,500	-
[7914]	25/10/08	1,500	1,514	1,500	1,503	+8	+0.54	45,500	-
[7914]	25/10/07	1,508	1,510	1,492	1,495	-13	-0.86	75,700	-
[7914]	25/10/06	1,509	1,515	1,488	1,508	+28	+1.89	117,600	-
[7914]	25/10/03	1,481	1,488	1,477	1,480	+1	+0.07	60,200	-
[7914]	25/10/02	1,482	1,484	1,456	1,479	-5	-0.34	118,800	-
[7914]	25/10/01	1,502	1,502	1,476	1,484	-21	-1.40	143,400	-
[7914]	25/09/30	1,512	1,514	1,495	1,505	-2	-0.13	100,400	-
[7914]	25/09/29	1,510	1,513	1,485	1,507	-47	-3.02	167,200	-
[7914]	25/09/26	1,550	1,567	1,548	1,554	-2	-0.13	181,900	-
[7914]	25/09/25	1,555	1,558	1,545	1,556	+9	+0.58	91,500	-
[7914]	25/09/24	1,561	1,561	1,547	1,547	-13	-0.83	113,900	-
[7914]	25/09/22	1,580	1,580	1,560	1,560	-9	-0.57	93,100	-
[7914]	25/09/19	1,575	1,578	1,555	1,569	+1	+0.06	140,600	-
[7914]	25/09/18	1,558	1,569	1,552	1,568	+6	+0.38	66,500	-
[7914]	25/09/17	1,589	1,589	1,552	1,562	-29	-1.82	127,600	-
[7914]	25/09/16	1,592	1,596	1,584	1,591	+10	+0.63	54,200	-
[7914]	25/09/12	1,602	1,607	1,581	1,581	-23	-1.43	120,600	-
[7914]	25/09/11	1,610	1,614	1,593	1,604	-1	-0.06	134,100	-
[7914]	25/09/10	1,590	1,605	1,587	1,605	+22	+1.39	68,000	-
[7914]	25/09/09	1,593	1,603	1,575	1,583	+5	+0.32	136,800	-
[7914]	25/09/08	1,560	1,583	1,560	1,578	+24	+1.54	103,700	-
[7914]	25/09/05	1,538	1,554	1,534	1,554	+16	+1.04	88,500	-