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
[8093]	26/10/29	1,707	1,725	1,700	1,725	+15.0	+0.88	132,900	20,346,953,728
[8093]	26/10/28	1,731	1,740	1,710	1,710	-21.0	-1.21	44,600	20,170,024,960
[8093]	26/10/27	1,733	1,740	1,721	1,731	+2.0	+0.12	35,000	20,417,726,464
[8093]	26/10/26	1,740	1,742	1,718	1,729	+3.0	+0.17	39,500	20,394,135,552
[8093]	26/10/23	1,745	1,750	1,718	1,726	-20.0	-1.15	41,500	20,426,063,872
[8093]	26/10/22	1,746	1,760	1,743	1,746	-3.0	-0.17	27,000	20,662,751,232
[8093]	26/10/21	1,742	1,755	1,740	1,749	+7.0	+0.40	30,500	20,698,253,312
[8093]	26/10/20	1,766	1,770	1,739	1,742	-23.0	-1.30	40,000	20,615,413,760
[8093]	26/10/19	1,766	1,769	1,752	1,765	-1.0	-0.06	36,600	20,887,603,200
[8093]	26/10/16	1,747	1,771	1,736	1,766	+19.0	+1.09	64,200	20,899,436,544
[8093]	26/10/15	1,733	1,747	1,716	1,747	-2.0	-0.11	105,800	20,674,584,576
[8093]	26/10/14	1,734	1,752	1,733	1,749	+6.0	+0.34	26,200	20,698,253,312
[8093]	26/10/13	1,740	1,746	1,731	1,743	+3.0	+0.17	43,800	20,627,247,104
[8093]	26/10/09	1,719	1,744	1,718	1,740	+13.0	+0.75	29,100	20,591,745,024
[8093]	26/10/08	1,742	1,742	1,714	1,727	-22.0	-1.26	57,700	20,437,899,264
[8093]	26/10/07	1,758	1,774	1,749	1,749	-12.0	-0.68	24,700	20,698,253,312
[8093]	26/10/06	1,754	1,775	1,754	1,761	+7.0	+0.40	23,700	20,840,265,728
[8093]	26/10/05	1,748	1,762	1,741	1,754	+6.0	+0.34	49,000	20,757,426,176
[8093]	26/10/02	1,772	1,772	1,748	1,748	-25.0	-1.41	46,300	20,686,419,968
[8093]	26/10/01	1,760	1,778	1,757	1,773	+3.0	+0.17	20,700	20,982,278,144
[8093]	26/09/30	1,760	1,775	1,757	1,770	+9.0	+0.51	25,200	20,946,774,016
[8093]	26/09/29	1,775	1,781	1,760	1,761	-59.0	-3.24	36,500	20,840,265,728
[8093]	26/09/28	1,821	1,825	1,812	1,820	-1.0	-0.05	37,300	21,538,492,416
[8093]	26/09/25	1,815	1,824	1,810	1,821	+12.0	+0.66	31,000	21,550,325,760
[8093]	26/09/24	1,812	1,818	1,801	1,809	-4.0	-0.22	31,900	21,408,313,344
[8093]	26/09/18	1,820	1,825	1,807	1,813	-6.0	-0.33	35,500	21,455,650,816
[8093]	26/09/17	1,790	1,819	1,789	1,819	+31.0	+1.73	59,200	21,526,657,024
[8093]	26/09/16	1,776	1,796	1,776	1,788	+15.0	+0.85	33,000	21,159,792,640
[8093]	26/09/15	1,764	1,783	1,764	1,773	+3.0	+0.17	21,500	21,069,019,136
[8093]	26/09/14	1,767	1,779	1,760	1,770	+3.0	+0.17	24,400	21,033,367,552
[8093]	26/09/11	1,752	1,775	1,742	1,767	-8.0	-0.45	42,200	20,997,718,016
[8093]	26/09/10	1,770	1,775	1,760	1,775	-1.0	-0.06	41,000	21,092,784,128
[8093]	26/09/09	1,770	1,786	1,761	1,776	+2.0	+0.11	34,400	21,104,668,672
[8093]	26/09/08	1,789	1,794	1,774	1,774	-27.0	-1.50	30,600	21,080,901,632
[8093]	26/09/07	1,799	1,812	1,793	1,801	-2.0	-0.11	29,700	21,401,749,504
[8093]	26/09/04	1,788	1,807	1,777	1,803	+9.0	+0.50	30,700	21,425,516,544
[8093]	26/09/03	1,787	1,808	1,787	1,794	+8.0	+0.45	29,200	21,318,565,888
[8093]	26/09/02	1,805	1,806	1,786	1,786	-31.0	-1.71	60,400	21,223,499,776
[8093]	26/09/01	1,815	1,835	1,815	1,817	-9.0	-0.49	33,900	21,591,881,728
[8093]	26/08/31	1,819	1,832	1,801	1,826	-3.0	-0.16	42,300	21,698,830,336
[8093]	26/08/28	1,833	1,849	1,826	1,829	-9.0	-0.49	36,600	21,734,479,872
[8093]	26/08/27	1,836	1,855	1,831	1,838	-12.0	-0.65	32,900	21,841,430,528
[8093]	26/08/26	1,830	1,858	1,830	1,850	+16.0	+0.87	29,800	21,984,028,672
[8093]	26/08/25	1,847	1,850	1,827	1,834	-13.0	-0.70	29,500	21,793,896,448
[8093]	26/08/24	1,859	1,869	1,840	1,847	-12.0	-0.65	34,700	22,044,792,832
[8093]	26/08/21	1,839	1,866	1,839	1,859	+2.0	+0.11	30,300	22,188,017,664
[8093]	26/08/20	1,842	1,857	1,836	1,857	+17.0	+0.92	32,400	22,164,148,224
[8093]	26/08/19	1,878	1,878	1,835	1,840	-50.0	-2.65	37,700	21,961,244,672
[8093]	26/08/18	1,866	1,893	1,851	1,890	+24.0	+1.29	46,900	22,558,017,536
[8093]	26/08/17	1,850	1,874	1,838	1,866	+12	+0.65	52,300	-
[8093]	26/08/14	1,822	1,854	1,813	1,854	+32	+1.76	61,100	-
[8093]	26/08/13	1,811	1,825	1,798	1,822	+8	+0.44	43,000	-
[8093]	26/08/12	1,822	1,825	1,804	1,814	-15	-0.82	32,400	-
[8093]	26/08/10	1,824	1,859	1,820	1,829	+7	+0.38	68,300	-
[8093]	26/08/07	1,819	1,831	1,812	1,822	+6	+0.33	37,100	-
[8093]	26/08/06	1,799	1,822	1,796	1,816	+17	+0.94	74,900	-
[8093]	26/08/05	1,785	1,802	1,785	1,799	+19	+1.07	40,600	-
[8093]	26/08/04	1,774	1,790	1,774	1,780	+6	+0.34	23,600	-
[8093]	26/08/03	1,778	1,783	1,754	1,774	-5	-0.28	51,900	-
[8093]	26/07/31	1,790	1,796	1,758	1,779	+1	+0.06	87,100	-
[8093]	26/07/30	1,760	1,789	1,753	1,778	+9	+0.51	47,200	-
[8093]	26/07/29	1,780	1,780	1,761	1,769	-11	-0.62	47,700	-
[8093]	26/07/28	1,786	1,786	1,768	1,780	-6	-0.34	48,300	-
[8093]	26/07/27	1,774	1,798	1,774	1,786	+18	+1.02	42,600	-
[8093]	26/07/24	1,786	1,786	1,764	1,768	-18	-1.01	20,000	-
[8093]	26/07/23	1,776	1,793	1,776	1,786	+10	+0.56	33,000	-
[8093]	26/07/22	1,781	1,784	1,769	1,776	+4	+0.23	40,100	-
[8093]	26/07/21	1,764	1,782	1,757	1,772	+27	+1.55	59,900	-
[8093]	26/07/17	1,745	1,760	1,731	1,745	0	0.00	42,700	-
[8093]	26/07/16	1,755	1,763	1,745	1,745	-6	-0.34	31,600	-
[8093]	26/07/15	1,752	1,757	1,742	1,751	+9	+0.52	34,300	-
[8093]	26/07/14	1,725	1,742	1,725	1,742	+20	+1.16	22,700	-
[8093]	26/07/13	1,752	1,766	1,722	1,722	-26	-1.49	35,600	-
[8093]	26/07/10	1,736	1,760	1,736	1,748	+16	+0.92	58,900	-
[8093]	26/07/09	1,732	1,740	1,728	1,732	-4	-0.23	24,500	-
[8093]	26/07/08	1,765	1,769	1,736	1,736	-14	-0.80	41,000	-
[8093]	26/07/07	1,741	1,767	1,739	1,750	+14	+0.81	45,500	-
[8093]	26/07/06	1,729	1,748	1,721	1,736	+21	+1.22	41,500	-
[8093]	26/07/03	1,697	1,718	1,697	1,715	+13	+0.76	26,900	-
[8093]	26/07/02	1,705	1,717	1,695	1,702	+7	+0.41	36,400	-
[8093]	26/07/01	1,697	1,708	1,695	1,695	-1	-0.06	20,600	-
[8093]	26/06/30	1,710	1,710	1,696	1,696	-4	-0.24	18,000	-
[8093]	26/06/29	1,698	1,718	1,690	1,700	+2	+0.12	20,200	-
[8093]	26/06/26	1,686	1,709	1,683	1,698	+15	+0.89	25,000	-
[8093]	26/06/25	1,703	1,704	1,682	1,683	+5	+0.30	32,800	-
[8093]	26/06/24	1,687	1,704	1,675	1,678	-13	-0.77	35,400	-
[8093]	26/06/23	1,707	1,707	1,690	1,691	-23	-1.34	31,900	-
[8093]	26/06/22	1,716	1,725	1,697	1,714	-7	-0.41	34,400	-
[8093]	26/06/19	1,739	1,739	1,717	1,721	-4	-0.23	33,600	-
[8093]	26/06/18	1,735	1,738	1,720	1,725	+3	+0.17	23,900	-
[8093]	26/06/17	1,730	1,741	1,719	1,722	+3	+0.17	31,100	-
[8093]	26/06/16	1,737	1,737	1,713	1,719	-24	-1.38	29,100	-
[8093]	26/06/15	1,750	1,758	1,740	1,743	+19	+1.10	32,500	-
[8093]	26/06/12	1,713	1,734	1,707	1,724	+19	+1.11	36,300	-
[8093]	26/06/11	1,710	1,712	1,683	1,705	-22	-1.27	50,900	-
[8093]	26/06/10	1,724	1,732	1,712	1,727	-6	-0.35	44,900	-
[8093]	26/06/09	1,729	1,754	1,725	1,733	+6	+0.35	34,500	-
[8093]	26/06/08	1,718	1,732	1,709	1,727	-25	-1.43	65,500	-
[8093]	26/06/05	1,720	1,761	1,720	1,752	+32	+1.86	31,800	-
[8093]	26/06/04	1,719	1,737	1,705	1,720	-7	-0.41	30,000	-
[8093]	26/06/03	1,728	1,737	1,711	1,727	-1	-0.06	37,200	-
[8093]	26/06/02	1,740	1,740	1,709	1,728	-26	-1.48	58,600	-
[8093]	26/06/01	1,787	1,787	1,740	1,754	-36	-2.01	77,700	-
[8093]	26/05/29	1,814	1,823	1,790	1,790	-10	-0.56	29,600	-
[8093]	26/05/28	1,799	1,800	1,770	1,800	-3	-0.17	47,000	-
[8093]	26/05/27	1,805	1,812	1,790	1,803	-6	-0.33	41,900	-
[8093]	26/05/26	1,800	1,831	1,784	1,809	+3	+0.17	127,700	-
[8093]	26/05/25	1,827	1,845	1,800	1,806	-23	-1.26	53,400	-
[8093]	26/05/22	1,818	1,837	1,816	1,829	+20.0	+1.11	25,600	-
[8093]	26/05/21	1,848	1,851	1,807	1,809	-19.0	-1.04	45,700	-
[8093]	26/05/20	1,879	1,879	1,804	1,828	-51.0	-2.71	70,500	-
[8093]	26/05/19	1,855	1,888	1,855	1,879	+37.0	+2.01	84,000	-
[8093]	26/05/18	1,890	1,902	1,824	1,842	-48.0	-2.54	80,200	-
[8093]	26/05/15	1,983	1,990	1,861	1,890	-13.0	-0.68	120,300	-
[8093]	26/05/14	1,950	1,953	1,903	1,903	-35.0	-1.81	39,700	-
[8093]	26/05/13	1,930	1,942	1,921	1,938	+3.0	+0.16	33,500	-
[8093]	26/05/12	1,925	1,969	1,925	1,935	+10.0	+0.52	43,100	-
[8093]	26/05/11	1,935	1,955	1,920	1,925	-20.0	-1.03	37,900	-
[8093]	26/05/08	1,950	1,950	1,911	1,945	-13.0	-0.66	38,400	-
[8093]	26/05/07	1,915	1,964	1,915	1,958	+69.0	+3.65	77,800	-
[8093]	26/05/01	1,855	1,893	1,853	1,889	+21.0	+1.12	33,300	-
[8093]	26/04/30	1,862	1,868	1,847	1,868	-11.0	-0.59	35,100	-
[8093]	26/04/28	1,852	1,879	1,846	1,879	+27.0	+1.46	44,100	-
[8093]	26/04/27	1,860	1,874	1,846	1,852	-18	-0.96	42,700	-
[8093]	26/04/24	1,898	1,898	1,860	1,870	-6	-0.32	42,200	-
[8093]	26/04/23	1,895	1,895	1,862	1,876	-23	-1.21	36,600	-
[8093]	26/04/22	1,904	1,909	1,890	1,899	-6	-0.31	32,700	-
[8093]	26/04/21	1,920	1,927	1,905	1,905	-10	-0.52	22,500	-
[8093]	26/04/20	1,918	1,919	1,903	1,915	+6	+0.31	23,900	-
[8093]	26/04/17	1,918	1,918	1,898	1,909	-6	-0.31	34,400	-
[8093]	26/04/16	1,921	1,942	1,909	1,915	-14	-0.73	36,200	-
[8093]	26/04/15	1,949	1,959	1,921	1,929	-7	-0.36	37,200	-
[8093]	26/04/14	1,947	1,947	1,924	1,936	+14	+0.73	25,100	-
[8093]	26/04/13	1,924	1,951	1,913	1,922	-5	-0.26	31,900	-
[8093]	26/04/10	1,962	1,974	1,927	1,927	-28	-1.43	29,900	-
[8093]	26/04/09	1,979	1,988	1,954	1,955	-13	-0.66	31,500	-
[8093]	26/04/08	1,951	1,973	1,942	1,968	+57	+2.98	74,800	-
[8093]	26/04/07	1,899	1,925	1,899	1,911	+24	+1.27	37,100	-
[8093]	26/04/06	1,890	1,902	1,887	1,887	-3	-0.16	25,700	-
[8093]	26/04/03	1,887	1,915	1,885	1,890	+3	+0.16	21,400	-
[8093]	26/04/02	1,924	1,955	1,883	1,887	-31	-1.62	39,900	-
[8093]	26/04/01	1,904	1,920	1,892	1,918	+65	+3.51	36,000	-
[8093]	26/03/31	1,834	1,889	1,828	1,853	-3	-0.16	45,200	-
[8093]	26/03/30	1,800	1,867	1,797	1,856	-73	-3.78	88,400	-
[8093]	26/03/27	1,924	1,945	1,918	1,929	+5	+0.26	126,900	-
[8093]	26/03/26	1,940	1,945	1,908	1,924	-14	-0.72	64,900	-
[8093]	26/03/25	1,940	1,955	1,933	1,938	+35	+1.84	58,600	-
[8093]	26/03/24	1,904	1,922	1,887	1,903	+39	+2.09	76,000	-
[8093]	26/03/23	1,865	1,865	1,828	1,864	-37	-1.95	127,500	-
[8093]	26/03/19	1,945	1,946	1,897	1,901	-82	-4.14	91,400	-
[8093]	26/03/18	1,930	1,983	1,930	1,983	+68	+3.55	55,400	-
[8093]	26/03/17	1,925	1,943	1,906	1,915	+5	+0.26	32,400	-
[8093]	26/03/16	1,910	1,924	1,900	1,910	+2	+0.10	49,600	-
[8093]	26/03/13	1,898	1,940	1,897	1,908	-19	-0.99	65,200	-
[8093]	26/03/12	1,968	1,968	1,924	1,927	-44	-2.23	62,800	-
[8093]	26/03/11	2,019	2,032	1,971	1,971	-28	-1.40	84,900	-
[8093]	26/03/10	1,963	2,021	1,951	1,999	+64	+3.31	111,900	-
[8093]	26/03/09	1,905	1,942	1,874	1,935	-74	-3.68	120,700	-
[8093]	26/03/06	2,018	2,025	1,969	2,009	-38	-1.86	67,800	-
[8093]	26/03/05	2,026	2,072	2,011	2,047	+77	+3.91	131,700	-
[8093]	26/03/04	2,027	2,047	1,930	1,970	-107	-5.15	157,700	-
[8093]	26/03/03	2,162	2,170	2,077	2,077	-94	-4.33	102,700	-
[8093]	26/03/02	2,173	2,188	2,130	2,171	-51	-2.30	96,400	-
[8093]	26/02/27	2,128	2,227	2,128	2,222	+83	+3.88	119,900	-
[8093]	26/02/26	2,150	2,164	2,126	2,139	-10	-0.47	54,900	-
[8093]	26/02/25	2,165	2,168	2,143	2,149	-14	-0.65	56,300	-
[8093]	26/02/24	2,125	2,172	2,093	2,163	+32	+1.50	75,700	-
[8093]	26/02/20	2,167	2,168	2,122	2,131	-27	-1.25	46,700	-
[8093]	26/02/19	2,140	2,167	2,113	2,158	+28	+1.31	56,600	-
[8093]	26/02/18	2,134	2,142	2,111	2,130	+16	+0.76	44,300	-
[8093]	26/02/17	2,155	2,157	2,112	2,114	-36	-1.67	50,800	-
[8093]	26/02/16	2,150	2,166	2,125	2,150	+10	+0.47	82,200	-
[8093]	26/02/13	2,169	2,185	2,117	2,140	-18	-0.83	104,200	-
[8093]	26/02/12	2,099	2,169	2,071	2,158	+31	+1.46	224,000	-
[8093]	26/02/10	2,101	2,135	2,080	2,127	+16	+0.76	149,900	-
[8093]	26/02/09	2,066	2,115	2,053	2,111	+133	+6.72	226,700	-
[8093]	26/02/06	1,970	1,978	1,947	1,978	-7	-0.35	37,900	-
[8093]	26/02/05	1,977	1,993	1,966	1,985	+19	+0.97	48,500	-
[8093]	26/02/04	1,947	1,972	1,938	1,966	+18	+0.92	39,200	-
[8093]	26/02/03	1,910	1,954	1,902	1,948	+58	+3.07	52,000	-
[8093]	26/02/02	1,933	1,942	1,890	1,890	-23	-1.20	51,700	-
[8093]	26/01/30	1,906	1,922	1,895	1,913	+7	+0.37	45,800	-
[8093]	26/01/29	1,907	1,915	1,886	1,906	-6	-0.31	47,200	-
[8093]	26/01/28	1,910	1,922	1,880	1,912	-15	-0.78	64,400	-
[8093]	26/01/27	1,898	1,930	1,873	1,927	+29	+1.53	56,600	-
[8093]	26/01/26	1,933	1,933	1,891	1,898	-43	-2.22	86,100	-
[8093]	26/01/23	1,968	1,972	1,941	1,941	-27	-1.37	43,300	-
[8093]	26/01/22	1,932	1,972	1,932	1,968	+36	+1.86	43,500	-
[8093]	26/01/21	1,922	1,941	1,911	1,932	-10	-0.51	54,700	-
[8093]	26/01/20	1,970	1,970	1,940	1,942	-32	-1.62	71,000	-
[8093]	26/01/19	1,995	1,995	1,942	1,974	-21	-1.05	65,300	-
[8093]	26/01/16	1,983	2,006	1,972	1,995	+15	+0.76	73,300	-
[8093]	26/01/15	1,950	1,980	1,947	1,980	+23	+1.18	61,800	-
[8093]	26/01/14	1,948	1,968	1,945	1,957	+9	+0.46	78,300	-
[8093]	26/01/13	1,991	1,991	1,946	1,948	-1	-0.05	86,700	-
[8093]	26/01/09	1,931	1,963	1,931	1,949	+26	+1.35	58,900	-
[8093]	26/01/08	1,925	1,947	1,910	1,923	+2	+0.10	67,500	-
[8093]	26/01/07	1,893	1,943	1,880	1,921	+53	+2.84	124,100	-
[8093]	26/01/06	1,845	1,869	1,845	1,868	+29	+1.58	39,300	-
[8093]	26/01/05	1,860	1,865	1,830	1,839	-6	-0.33	44,400	-
[8093]	25/12/30	1,861	1,864	1,845	1,845	-16	-0.86	23,900	-
[8093]	25/12/29	1,838	1,868	1,832	1,861	+41	+2.25	69,800	-
[8093]	25/12/26	1,809	1,823	1,805	1,820	+11	+0.61	28,800	-
[8093]	25/12/25	1,817	1,817	1,803	1,809	+9	+0.50	19,100	-
[8093]	25/12/24	1,837	1,838	1,799	1,800	-30	-1.64	31,300	-
[8093]	25/12/23	1,800	1,830	1,793	1,830	+37	+2.06	48,200	-
[8093]	25/12/22	1,800	1,808	1,787	1,793	-3	-0.17	46,200	-
[8093]	25/12/19	1,785	1,797	1,784	1,796	+16	+0.90	38,400	-
[8093]	25/12/18	1,771	1,780	1,760	1,780	+17	+0.96	23,700	-
[8093]	25/12/17	1,756	1,765	1,742	1,763	+7	+0.40	27,000	-
[8093]	25/12/16	1,790	1,790	1,752	1,756	-32	-1.79	30,300	-
[8093]	25/12/15	1,764	1,788	1,759	1,788	+20	+1.13	36,900	-
[8093]	25/12/12	1,751	1,777	1,750	1,768	+35	+2.02	62,400	-
[8093]	25/12/11	1,756	1,764	1,733	1,733	-23	-1.31	34,300	-
[8093]	25/12/10	1,764	1,764	1,745	1,756	+6	+0.34	32,900	-
[8093]	25/12/09	1,758	1,780	1,738	1,750	-12	-0.68	44,400	-
[8093]	25/12/08	1,738	1,762	1,729	1,762	+31	+1.79	32,800	-
[8093]	25/12/05	1,742	1,745	1,725	1,731	-10	-0.57	31,600	-
[8093]	25/12/04	1,728	1,744	1,725	1,741	+11	+0.64	30,000	-
[8093]	25/12/03	1,742	1,747	1,725	1,730	-16	-0.92	39,000	-
[8093]	25/12/02	1,770	1,770	1,746	1,746	-24	-1.36	29,500	-
[8093]	25/12/01	1,789	1,792	1,765	1,770	-16	-0.90	41,400	-
[8093]	25/11/28	1,756	1,788	1,756	1,786	+31	+1.77	55,700	-
[8093]	25/11/27	1,753	1,765	1,743	1,755	+6	+0.34	33,500	-
[8093]	25/11/26	1,740	1,749	1,736	1,749	+14	+0.81	20,700	-
[8093]	25/11/25	1,750	1,768	1,734	1,735	-14	-0.80	38,600	-
[8093]	25/11/21	1,700	1,749	1,697	1,749	+34	+1.98	45,900	-
[8093]	25/11/20	1,725	1,730	1,711	1,715	+11	+0.65	51,100	-
[8093]	25/11/19	1,753	1,758	1,704	1,704	-49	-2.80	87,800	-
[8093]	25/11/18	1,780	1,788	1,753	1,753	-33	-1.85	76,600	-
[8093]	25/11/17	1,770	1,786	1,761	1,786	+24	+1.36	83,200	-
[8093]	25/11/14	1,747	1,777	1,738	1,762	+5	+0.28	122,000	-
[8093]	25/11/13	1,749	1,781	1,730	1,757	-84	-4.56	340,000	-
[8093]	25/11/12	1,850	1,863	1,838	1,841	-5	-0.27	93,400	-
[8093]	25/11/11	1,860	1,872	1,830	1,846	+7	+0.38	66,700	-
[8093]	25/11/10	1,816	1,840	1,816	1,839	+25	+1.38	38,500	-
[8093]	25/11/07	1,826	1,828	1,800	1,814	-11	-0.60	35,400	-
[8093]	25/11/06	1,790	1,838	1,787	1,825	+45	+2.53	70,100	-
[8093]	25/11/05	1,800	1,803	1,747	1,780	-27	-1.49	65,400	-
[8093]	25/11/04	1,785	1,822	1,777	1,807	+22	+1.23	43,800	-
[8093]	25/10/31	1,793	1,799	1,761	1,785	-8	-0.45	59,600	-
[8093]	25/10/30	1,781	1,807	1,781	1,793	+12	+0.67	66,900	-
[8093]	25/10/29	1,836	1,837	1,781	1,781	-39	-2.14	60,700	-
[8093]	25/10/28	1,870	1,870	1,820	1,820	-58	-3.09	56,900	-
[8093]	25/10/27	1,863	1,880	1,856	1,878	+19	+1.02	54,000	-
[8093]	25/10/24	1,875	1,877	1,851	1,859	-15	-0.80	29,500	-
[8093]	25/10/23	1,857	1,874	1,840	1,874	+11	+0.59	48,400	-
[8093]	25/10/22	1,846	1,863	1,840	1,863	+28	+1.53	51,600	-
[8093]	25/10/21	1,849	1,857	1,833	1,835	-10	-0.54	45,700	-
[8093]	25/10/20	1,817	1,848	1,815	1,845	+47	+2.61	49,300	-
[8093]	25/10/17	1,807	1,812	1,790	1,798	-19	-1.05	27,000	-
[8093]	25/10/16	1,785	1,817	1,785	1,817	+36	+2.02	25,800	-
[8093]	25/10/15	1,751	1,787	1,751	1,781	+36	+2.06	30,700	-
[8093]	25/10/14	1,750	1,791	1,733	1,745	-29	-1.63	59,600	-
[8093]	25/10/10	1,793	1,793	1,759	1,774	-38	-2.10	52,300	-
[8093]	25/10/09	1,812	1,826	1,792	1,812	+8	+0.44	45,000	-
[8093]	25/10/08	1,804	1,828	1,803	1,804	-6	-0.33	24,300	-
[8093]	25/10/07	1,811	1,826	1,800	1,810	+3	+0.17	39,500	-
[8093]	25/10/06	1,841	1,843	1,788	1,807	+46	+2.61	80,100	-
[8093]	25/10/03	1,730	1,767	1,730	1,761	+25	+1.44	47,700	-
[8093]	25/10/02	1,756	1,770	1,736	1,736	-27	-1.53	39,900	-
[8093]	25/10/01	1,812	1,812	1,759	1,763	-56	-3.08	73,600	-
[8093]	25/09/30	1,850	1,853	1,800	1,819	-31	-1.68	61,300	-
[8093]	25/09/29	1,843	1,870	1,826	1,850	-29	-1.54	54,500	-
[8093]	25/09/26	1,848	1,879	1,848	1,879	+36	+1.95	68,200	-
[8093]	25/09/25	1,872	1,872	1,838	1,843	-29	-1.55	82,500	-
[8093]	25/09/24	1,860	1,879	1,849	1,872	+23	+1.24	96,900	-
[8093]	25/09/22	1,814	1,858	1,811	1,849	+46	+2.55	112,100	-
[8093]	25/09/19	1,812	1,819	1,780	1,803	-1	-0.06	67,800	-
[8093]	25/09/18	1,805	1,817	1,790	1,804	+16	+0.89	54,500	-
[8093]	25/09/17	1,784	1,793	1,771	1,788	-13	-0.72	45,500	-
[8093]	25/09/16	1,788	1,816	1,781	1,801	+33	+1.87	50,100	-
[8093]	25/09/12	1,792	1,792	1,766	1,768	-23	-1.28	38,100	-
[8093]	25/09/11	1,798	1,808	1,781	1,791	-4	-0.22	34,400	-
[8093]	25/09/10	1,785	1,823	1,785	1,795	+10	+0.56	52,600	-
[8093]	25/09/09	1,791	1,806	1,774	1,785	-14	-0.78	49,300	-
[8093]	25/09/08	1,788	1,799	1,777	1,799	+12	+0.67	48,100	-
[8093]	25/09/05	1,781	1,788	1,767	1,787	+6	+0.34	43,500	-