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
[8117]	26/10/29	2,057	2,074	2,013	2,013	-46.0	-2.23	3,642,300	111,894,085,632
[8117]	26/10/28	2,092	2,117	2,047	2,059	-18.0	-0.87	532,700	114,451,030,016
[8117]	26/10/27	2,065	2,083	2,046	2,077	+21.0	+1.02	294,700	115,451,576,320
[8117]	26/10/26	2,010	2,060	2,000	2,056	+48.0	+2.39	295,700	114,284,273,664
[8117]	26/10/23	2,013	2,020	1,967	2,008	-16.0	-0.79	398,400	111,616,155,648
[8117]	26/10/22	2,046	2,070	2,024	2,024	+3.0	+0.15	292,800	112,505,528,320
[8117]	26/10/21	2,049	2,070	2,016	2,021	-8.0	-0.39	247,000	112,338,771,968
[8117]	26/10/20	2,074	2,084	2,026	2,029	-56.0	-2.69	274,500	112,783,458,304
[8117]	26/10/19	2,065	2,085	2,051	2,085	+18.0	+0.87	232,400	115,896,262,656
[8117]	26/10/16	2,034	2,073	2,024	2,067	+55.0	+2.73	254,600	114,895,716,352
[8117]	26/10/15	1,998	2,012	1,971	2,012	-3.0	-0.15	422,400	111,838,502,912
[8117]	26/10/14	2,031	2,041	2,006	2,015	-26.0	-1.27	308,900	112,005,259,264
[8117]	26/10/13	2,012	2,043	2,007	2,041	+50.0	+2.51	414,800	113,450,483,712
[8117]	26/10/09	2,025	2,037	1,989	1,991	-27.0	-1.34	420,200	110,671,462,400
[8117]	26/10/08	2,179	2,179	1,980	2,018	-102.0	-4.81	1,354,400	112,172,277,760
[8117]	26/10/07	2,137	2,144	2,104	2,120	-26.0	-1.21	284,400	117,842,042,880
[8117]	26/10/06	2,130	2,159	2,123	2,146	+24.0	+1.13	363,000	119,287,275,520
[8117]	26/10/05	2,099	2,130	2,083	2,122	+45.0	+2.17	161,900	117,953,208,320
[8117]	26/10/02	2,111	2,130	2,062	2,077	-48.0	-2.26	244,400	115,451,846,656
[8117]	26/10/01	2,131	2,136	2,115	2,125	-18.0	-0.84	166,000	118,119,972,864
[8117]	26/09/30	2,136	2,167	2,125	2,143	+23.0	+1.08	349,400	119,120,519,168
[8117]	26/09/29	2,135	2,142	2,091	2,120	-25.0	-1.17	288,700	117,842,042,880
[8117]	26/09/28	2,208	2,220	2,138	2,145	-50.0	-2.28	258,700	119,231,684,608
[8117]	26/09/25	2,196	2,198	2,157	2,195	+17.0	+0.78	314,500	122,010,976,256
[8117]	26/09/24	2,213	2,220	2,165	2,178	-10.0	-0.46	334,700	121,066,020,864
[8117]	26/09/18	2,200	2,206	2,160	2,188	-2.0	-0.09	405,500	121,621,880,832
[8117]	26/09/17	2,175	2,205	2,155	2,190	+33.0	+1.53	588,100	121,733,054,464
[8117]	26/09/16	2,137	2,187	2,133	2,157	+20.0	+0.94	1,267,300	119,898,718,208
[8117]	26/09/15	2,130	2,142	2,126	2,137	+28.0	+1.33	958,300	118,100,959,232
[8117]	26/09/14	2,048	2,121	2,047	2,109	+19.0	+0.91	1,291,100	116,553,547,776
[8117]	26/09/11	2,071	2,099	2,060	2,090	-5.0	-0.24	277,500	115,503,513,600
[8117]	26/09/10	2,128	2,134	2,081	2,095	-39.0	-1.83	364,400	115,779,837,952
[8117]	26/09/09	2,138	2,144	2,134	2,134	-5.0	-0.23	2,431,700	117,935,169,536
[8117]	26/09/08	2,192	2,198	2,139	2,139	-61.0	-2.77	875,800	118,211,493,888
[8117]	26/09/07	2,171	2,231	2,166	2,200	+18.0	+0.82	600,800	121,582,649,344
[8117]	26/09/04	2,161	2,198	2,155	2,182	+17.0	+0.79	202,200	120,587,878,400
[8117]	26/09/03	2,230	2,233	2,160	2,165	-58.0	-2.61	211,800	119,648,378,880
[8117]	26/09/02	2,210	2,248	2,196	2,223	-22.0	-0.98	260,400	122,853,736,448
[8117]	26/09/01	2,176	2,263	2,176	2,245	+40.0	+1.81	314,700	124,069,568,512
[8117]	26/08/31	2,211	2,248	2,192	2,205	-81.0	-3.54	570,300	121,858,973,696
[8117]	26/08/28	2,291	2,301	2,261	2,286	+6.0	+0.26	129,600	126,335,426,560
[8117]	26/08/27	2,310	2,329	2,266	2,280	-35.0	-1.51	135,800	126,003,838,976
[8117]	26/08/26	2,192	2,320	2,185	2,315	+145.0	+6.68	275,700	127,938,101,248
[8117]	26/08/25	2,178	2,199	2,166	2,170	-8.0	-0.37	72,600	119,924,703,232
[8117]	26/08/24	2,158	2,183	2,152	2,178	+35.0	+1.63	83,300	120,366,825,472
[8117]	26/08/21	2,118	2,146	2,108	2,143	+24.0	+1.13	82,200	118,432,555,008
[8117]	26/08/20	2,099	2,125	2,092	2,119	-1.0	-0.05	122,600	117,106,196,480
[8117]	26/08/19	2,130	2,153	2,105	2,120	-23.0	-1.07	100,800	117,161,459,712
[8117]	26/08/18	2,161	2,188	2,138	2,143	-23.0	-1.06	109,800	118,432,555,008
[8117]	26/08/17	2,165	2,175	2,152	2,166	0	0.00	111,700	-
[8117]	26/08/14	2,171	2,171	2,126	2,166	-5	-0.23	120,200	-
[8117]	26/08/13	2,192	2,203	2,157	2,171	-21	-0.96	160,900	-
[8117]	26/08/12	2,240	2,275	2,181	2,192	-41	-1.84	123,900	-
[8117]	26/08/10	2,211	2,275	2,200	2,233	+49	+2.24	192,300	-
[8117]	26/08/07	2,168	2,184	2,127	2,184	-3	-0.14	85,500	-
[8117]	26/08/06	2,194	2,210	2,125	2,187	+43	+2.01	177,600	-
[8117]	26/08/05	2,073	2,149	2,073	2,144	+74	+3.57	115,000	-
[8117]	26/08/04	2,062	2,079	2,036	2,070	+8	+0.39	98,600	-
[8117]	26/08/03	2,075	2,075	2,015	2,062	+6	+0.29	124,300	-
[8117]	26/07/31	2,047	2,096	2,019	2,056	+20	+0.98	95,200	-
[8117]	26/07/30	2,017	2,050	2,010	2,036	+19	+0.94	94,700	-
[8117]	26/07/29	2,125	2,125	2,012	2,017	-61	-2.94	171,900	-
[8117]	26/07/28	2,120	2,122	2,055	2,078	-40	-1.89	56,400	-
[8117]	26/07/27	2,115	2,119	2,084	2,118	+28	+1.34	65,200	-
[8117]	26/07/24	2,075	2,093	2,053	2,090	+5	+0.24	50,000	-
[8117]	26/07/23	2,086	2,117	2,079	2,085	-22	-1.04	49,200	-
[8117]	26/07/22	2,109	2,121	2,081	2,107	-3	-0.14	97,000	-
[8117]	26/07/21	2,071	2,131	2,070	2,110	-7	-0.33	99,500	-
[8117]	26/07/17	2,134	2,166	2,095	2,117	-46	-2.13	65,700	-
[8117]	26/07/16	2,110	2,193	2,110	2,163	+11	+0.51	53,700	-
[8117]	26/07/15	2,120	2,158	2,104	2,152	+38	+1.80	48,500	-
[8117]	26/07/14	2,117	2,124	2,095	2,114	-3	-0.14	33,000	-
[8117]	26/07/13	2,130	2,142	2,111	2,117	+2	+0.09	43,600	-
[8117]	26/07/10	2,150	2,168	2,113	2,115	-34	-1.58	60,800	-
[8117]	26/07/09	2,136	2,165	2,121	2,149	+13	+0.61	68,000	-
[8117]	26/07/08	2,148	2,174	2,129	2,136	-8	-0.37	98,200	-
[8117]	26/07/07	2,128	2,148	2,106	2,144	+40	+1.90	104,000	-
[8117]	26/07/06	2,083	2,118	2,058	2,104	+38	+1.84	79,500	-
[8117]	26/07/03	2,036	2,091	2,036	2,066	+33	+1.62	113,400	-
[8117]	26/07/02	2,030	2,075	2,023	2,033	+3	+0.15	80,800	-
[8117]	26/07/01	2,020	2,034	2,012	2,030	+9	+0.45	59,700	-
[8117]	26/06/30	2,033	2,033	1,981	2,021	-12	-0.59	102,400	-
[8117]	26/06/29	2,016	2,043	2,010	2,033	+30	+1.50	51,400	-
[8117]	26/06/26	1,971	2,007	1,965	2,003	+9	+0.45	34,000	-
[8117]	26/06/25	1,991	1,999	1,977	1,994	+32	+1.63	70,400	-
[8117]	26/06/24	2,001	2,010	1,961	1,962	-55	-2.73	52,000	-
[8117]	26/06/23	2,020	2,040	2,014	2,017	-3	-0.15	47,700	-
[8117]	26/06/22	2,040	2,047	2,003	2,020	-25	-1.22	67,600	-
[8117]	26/06/19	2,051	2,068	2,038	2,045	-17	-0.82	50,100	-
[8117]	26/06/18	2,056	2,081	2,051	2,062	-3	-0.15	47,400	-
[8117]	26/06/17	2,063	2,078	2,051	2,065	+2	+0.10	53,600	-
[8117]	26/06/16	2,063	2,073	2,044	2,063	+4	+0.19	56,900	-
[8117]	26/06/15	2,046	2,066	2,031	2,059	+29	+1.43	54,400	-
[8117]	26/06/12	2,037	2,038	2,009	2,030	+12	+0.59	55,500	-
[8117]	26/06/11	2,016	2,023	1,984	2,018	-14	-0.69	107,000	-
[8117]	26/06/10	2,034	2,062	2,018	2,032	+10	+0.49	57,100	-
[8117]	26/06/09	2,027	2,045	2,021	2,022	+17	+0.85	63,700	-
[8117]	26/06/08	2,030	2,046	1,957	2,005	-71	-3.42	219,300	-
[8117]	26/06/05	2,048	2,086	2,019	2,076	+20	+0.97	134,100	-
[8117]	26/06/04	1,979	2,057	1,974	2,056	+93	+4.74	107,200	-
[8117]	26/06/03	2,012	2,038	1,963	1,963	-32	-1.60	90,800	-
[8117]	26/06/02	1,986	2,018	1,958	1,995	+7	+0.35	111,900	-
[8117]	26/06/01	2,097	2,097	1,962	1,988	-104	-4.97	277,700	-
[8117]	26/05/29	2,086	2,135	2,055	2,092	+9	+0.43	244,200	-
[8117]	26/05/28	2,089	2,114	2,042	2,083	+44	+2.16	178,800	-
[8117]	26/05/27	1,997	2,045	1,980	2,039	+61	+3.08	144,200	-
[8117]	26/05/26	1,977	1,988	1,958	1,978	-3	-0.15	80,500	-
[8117]	26/05/25	1,970	1,981	1,949	1,981	+18	+0.92	84,200	-
[8117]	26/05/22	1,966	1,970	1,939	1,963	0	+0.00	79,200	-
[8117]	26/05/21	1,940	1,970	1,940	1,963	+22.0	+1.13	83,500	-
[8117]	26/05/20	1,945	1,960	1,924	1,941	-29.0	-1.47	101,900	-
[8117]	26/05/19	1,948	1,980	1,929	1,970	+26.0	+1.34	112,400	-
[8117]	26/05/18	1,984	1,984	1,924	1,944	-40.0	-2.02	117,200	-
[8117]	26/05/15	1,997	2,016	1,953	1,984	-6.0	-0.30	135,300	-
[8117]	26/05/14	1,906	2,000	1,849	1,990	+124.0	+6.65	211,400	-
[8117]	26/05/13	1,862	1,866	1,844	1,866	+10.0	+0.54	115,700	-
[8117]	26/05/12	1,879	1,888	1,843	1,856	-7.0	-0.38	124,400	-
[8117]	26/05/11	1,876	1,882	1,847	1,863	+10.0	+0.54	104,300	-
[8117]	26/05/08	1,843	1,867	1,822	1,853	+21.0	+1.15	134,700	-
[8117]	26/05/07	1,829	1,833	1,798	1,832	+33.0	+1.83	326,600	-
[8117]	26/05/01	1,798	1,809	1,785	1,799	-8.0	-0.44	66,500	-
[8117]	26/04/30	1,816	1,816	1,787	1,807	-23.0	-1.26	223,000	-
[8117]	26/04/28	1,852	1,852	1,817	1,830	-8.0	-0.44	138,600	-
[8117]	26/04/27	1,802	1,855	1,787	1,838	+28	+1.55	164,700	-
[8117]	26/04/24	1,837	1,837	1,780	1,810	-10	-0.55	150,500	-
[8117]	26/04/23	1,830	1,832	1,810	1,820	-10	-0.55	114,300	-
[8117]	26/04/22	1,869	1,888	1,818	1,830	-38	-2.03	138,600	-
[8117]	26/04/21	1,849	1,875	1,849	1,868	+24	+1.30	187,900	-
[8117]	26/04/20	1,870	1,870	1,837	1,844	-1	-0.05	90,100	-
[8117]	26/04/17	1,880	1,886	1,834	1,845	-43	-2.28	102,700	-
[8117]	26/04/16	1,923	1,923	1,885	1,888	-19	-1.00	82,000	-
[8117]	26/04/15	1,923	1,942	1,893	1,907	+7	+0.37	160,500	-
[8117]	26/04/14	1,900	1,920	1,884	1,900	+10	+0.53	240,200	-
[8117]	26/04/13	1,927	1,938	1,881	1,890	-52	-2.68	152,400	-
[8117]	26/04/10	1,961	1,991	1,933	1,942	-20	-1.02	110,800	-
[8117]	26/04/09	1,979	1,979	1,950	1,962	-2	-0.10	136,500	-
[8117]	26/04/08	1,971	1,975	1,957	1,964	+43	+2.24	181,800	-
[8117]	26/04/07	1,918	1,934	1,908	1,921	+3	+0.16	104,100	-
[8117]	26/04/06	1,951	1,951	1,913	1,918	-16	-0.83	50,300	-
[8117]	26/04/03	1,938	1,948	1,924	1,934	-4	-0.21	37,800	-
[8117]	26/04/02	1,950	1,958	1,920	1,938	+28	+1.47	123,700	-
[8117]	26/04/01	1,926	1,932	1,903	1,910	+23	+1.22	375,500	-
[8117]	26/03/31	1,850	1,909	1,850	1,887	+17	+0.91	133,000	-
[8117]	26/03/30	1,837	1,870	1,808	1,870	-56	-2.91	115,800	-
[8117]	26/03/27	1,923	1,934	1,904	1,926	+3	+0.16	142,000	-
[8117]	26/03/26	1,952	1,952	1,910	1,923	-17	-0.88	162,900	-
[8117]	26/03/25	1,932	1,952	1,917	1,940	+25	+1.31	214,300	-
[8117]	26/03/24	1,906	1,922	1,892	1,915	+48	+2.57	168,100	-
[8117]	26/03/23	1,885	1,895	1,844	1,867	-53	-2.76	128,200	-
[8117]	26/03/19	1,962	1,978	1,912	1,920	-58	-2.93	217,300	-
[8117]	26/03/18	1,980	1,986	1,964	1,978	+11	+0.56	385,500	-
[8117]	26/03/17	2,002	2,043	1,967	1,967	+1	+0.05	230,400	-
[8117]	26/03/16	1,986	2,007	1,966	1,966	-35	-1.75	184,200	-
[8117]	26/03/13	1,980	2,013	1,975	2,001	-9	-0.45	103,900	-
[8117]	26/03/12	2,017	2,032	1,995	2,010	-35	-1.71	97,500	-
[8117]	26/03/11	2,078	2,082	2,045	2,045	-3	-0.15	91,000	-
[8117]	26/03/10	2,060	2,072	2,031	2,048	+38	+1.89	192,400	-
[8117]	26/03/09	2,035	2,035	1,980	2,010	-105	-4.96	133,000	-
[8117]	26/03/06	2,100	2,119	2,074	2,115	-51	-2.35	73,700	-
[8117]	26/03/05	2,166	2,199	2,142	2,166	+39	+1.83	124,300	-
[8117]	26/03/04	2,150	2,150	2,086	2,127	-54	-2.48	134,900	-
[8117]	26/03/03	2,248	2,268	2,146	2,181	-90	-3.96	188,200	-
[8117]	26/03/02	2,290	2,290	2,251	2,271	+1	+0.04	137,000	-
[8117]	26/02/27	2,264	2,286	2,254	2,270	+20	+0.89	753,600	-
[8117]	26/02/26	2,271	2,280	2,223	2,250	-10	-0.44	127,100	-
[8117]	26/02/25	2,279	2,281	2,255	2,260	-20	-0.88	70,000	-
[8117]	26/02/24	2,252	2,288	2,231	2,280	+50	+2.24	73,400	-
[8117]	26/02/20	2,222	2,242	2,218	2,230	-18	-0.80	36,200	-
[8117]	26/02/19	2,250	2,250	2,216	2,248	+16	+0.72	66,700	-
[8117]	26/02/18	2,219	2,240	2,206	2,232	+26	+1.18	78,500	-
[8117]	26/02/17	2,210	2,225	2,188	2,206	-10	-0.45	55,000	-
[8117]	26/02/16	2,228	2,264	2,205	2,216	-13	-0.58	81,800	-
[8117]	26/02/13	2,170	2,229	2,167	2,229	+49	+2.25	143,100	-
[8117]	26/02/12	2,152	2,199	2,139	2,180	+27	+1.25	121,700	-
[8117]	26/02/10	2,097	2,157	2,096	2,153	+56	+2.67	104,600	-
[8117]	26/02/09	2,093	2,101	2,070	2,097	+11	+0.53	38,500	-
[8117]	26/02/06	2,114	2,114	2,070	2,086	-28	-1.32	40,400	-
[8117]	26/02/05	2,126	2,126	2,090	2,114	+5	+0.24	59,500	-
[8117]	26/02/04	2,144	2,149	2,108	2,109	-36	-1.68	86,800	-
[8117]	26/02/03	2,075	2,150	2,065	2,145	+78	+3.77	130,100	-
[8117]	26/02/02	2,065	2,080	2,059	2,067	-23	-1.10	103,600	-
[8117]	26/01/30	2,054	2,092	2,054	2,090	+29	+1.41	90,400	-
[8117]	26/01/29	2,083	2,083	2,035	2,061	-39	-1.86	96,900	-
[8117]	26/01/28	2,176	2,176	2,090	2,100	-91	-4.15	191,200	-
[8117]	26/01/27	2,165	2,192	2,136	2,191	+35	+1.62	166,400	-
[8117]	26/01/26	2,181	2,253	2,153	2,156	+19	+0.89	199,500	-
[8117]	26/01/23	2,129	2,195	2,114	2,137	+24	+1.14	107,300	-
[8117]	26/01/22	2,081	2,114	2,073	2,113	+32	+1.54	106,900	-
[8117]	26/01/21	2,038	2,093	2,027	2,081	+35	+1.71	105,400	-
[8117]	26/01/20	2,090	2,090	2,045	2,046	-25	-1.21	59,600	-
[8117]	26/01/19	1,999	2,083	1,985	2,071	+98	+4.97	102,100	-
[8117]	26/01/16	1,990	1,990	1,955	1,973	-17	-0.85	43,900	-
[8117]	26/01/15	1,979	2,013	1,979	1,990	+10	+0.51	111,200	-
[8117]	26/01/14	1,972	1,992	1,960	1,980	+8	+0.41	96,000	-
[8117]	26/01/13	1,923	1,982	1,900	1,972	+87	+4.62	140,800	-
[8117]	26/01/09	1,875	1,889	1,875	1,885	+11	+0.59	21,300	-
[8117]	26/01/08	1,895	1,900	1,871	1,874	-29	-1.52	49,200	-
[8117]	26/01/07	1,920	1,920	1,892	1,903	-12	-0.63	38,700	-
[8117]	26/01/06	1,900	1,930	1,900	1,915	+23	+1.22	43,500	-
[8117]	26/01/05	1,905	1,914	1,888	1,892	+8	+0.42	45,400	-
[8117]	25/12/30	1,878	1,893	1,878	1,884	-4	-0.21	47,900	-
[8117]	25/12/29	1,870	1,900	1,847	1,888	+43	+2.33	91,300	-
[8117]	25/12/26	1,841	1,845	1,831	1,845	+9	+0.49	25,300	-
[8117]	25/12/25	1,831	1,856	1,824	1,836	+1	+0.05	35,500	-
[8117]	25/12/24	1,869	1,869	1,834	1,835	-34	-1.82	36,400	-
[8117]	25/12/23	1,851	1,875	1,849	1,869	+18	+0.97	54,900	-
[8117]	25/12/22	1,845	1,861	1,830	1,851	+22	+1.20	49,500	-
[8117]	25/12/19	1,819	1,829	1,806	1,829	+12	+0.66	38,700	-
[8117]	25/12/18	1,798	1,817	1,789	1,817	+20	+1.11	44,800	-
[8117]	25/12/17	1,800	1,806	1,774	1,797	-3	-0.17	72,100	-
[8117]	25/12/16	1,838	1,838	1,797	1,800	-40	-2.17	70,500	-
[8117]	25/12/15	1,823	1,842	1,814	1,840	+17	+0.93	83,900	-
[8117]	25/12/12	1,800	1,824	1,798	1,823	+24	+1.33	68,600	-
[8117]	25/12/11	1,800	1,809	1,792	1,799	-4	-0.22	70,100	-
[8117]	25/12/10	1,839	1,839	1,799	1,803	-16	-0.88	53,800	-
[8117]	25/12/09	1,843	1,845	1,808	1,819	-24	-1.30	43,600	-
[8117]	25/12/08	1,809	1,847	1,809	1,843	+19	+1.04	38,200	-
[8117]	25/12/05	1,850	1,850	1,819	1,824	-21	-1.14	56,500	-
[8117]	25/12/04	1,812	1,845	1,797	1,845	+27	+1.49	57,200	-
[8117]	25/12/03	1,873	1,874	1,818	1,818	-55	-2.94	115,700	-
[8117]	25/12/02	1,874	1,881	1,858	1,873	-5	-0.27	61,900	-
[8117]	25/12/01	1,910	1,918	1,872	1,878	-10	-0.53	85,500	-
[8117]	25/11/28	1,855	1,892	1,854	1,888	+34	+1.83	72,700	-
[8117]	25/11/27	1,850	1,857	1,832	1,854	+30	+1.64	57,600	-
[8117]	25/11/26	1,808	1,837	1,806	1,824	+24	+1.33	47,700	-
[8117]	25/11/25	1,769	1,801	1,760	1,800	+60	+3.45	108,600	-
[8117]	25/11/21	1,734	1,747	1,721	1,740	-4	-0.23	193,300	-
[8117]	25/11/20	1,730	1,752	1,718	1,744	+34	+1.99	152,600	-
[8117]	25/11/19	1,731	1,735	1,694	1,710	-16	-0.93	205,400	-
[8117]	25/11/18	1,744	1,764	1,719	1,726	-25	-1.43	75,700	-
[8117]	25/11/17	1,773	1,773	1,738	1,751	-18	-1.02	128,600	-
[8117]	25/11/14	1,798	1,813	1,760	1,769	-28	-1.56	79,000	-
[8117]	25/11/13	1,800	1,824	1,709	1,797	+26	+1.47	154,600	-
[8117]	25/11/12	1,777	1,792	1,771	1,771	-2	-0.11	72,500	-
[8117]	25/11/11	1,815	1,815	1,753	1,773	-36	-1.99	68,100	-
[8117]	25/11/10	1,816	1,819	1,794	1,809	0	0.00	46,500	-
[8117]	25/11/07	1,829	1,833	1,791	1,809	-20	-1.09	22,400	-
[8117]	25/11/06	1,807	1,829	1,805	1,829	+24	+1.33	35,700	-
[8117]	25/11/05	1,801	1,805	1,782	1,805	+15	+0.84	36,200	-
[8117]	25/11/04	1,800	1,804	1,782	1,790	-7	-0.39	41,900	-
[8117]	25/10/31	1,793	1,805	1,781	1,797	+5	+0.28	31,300	-
[8117]	25/10/30	1,800	1,808	1,787	1,792	-8	-0.44	50,700	-
[8117]	25/10/29	1,826	1,850	1,795	1,800	-32	-1.75	61,000	-
[8117]	25/10/28	1,887	1,887	1,829	1,832	-56	-2.97	32,600	-
[8117]	25/10/27	1,881	1,898	1,867	1,888	+20	+1.07	71,600	-
[8117]	25/10/24	1,888	1,888	1,857	1,868	-5	-0.27	23,900	-
[8117]	25/10/23	1,888	1,890	1,865	1,873	-17	-0.90	38,000	-
[8117]	25/10/22	1,842	1,890	1,840	1,890	+65	+3.56	152,000	-
[8117]	25/10/21	1,821	1,845	1,821	1,825	+44	+2.47	56,500	-
[8117]	25/10/20	1,853	1,863	1,781	1,781	-63	-3.42	124,900	-
[8117]	25/10/17	1,848	1,855	1,825	1,844	-4	-0.22	39,300	-
[8117]	25/10/16	1,883	1,883	1,835	1,848	-34	-1.81	38,000	-
[8117]	25/10/15	1,819	1,885	1,816	1,882	+67	+3.69	55,500	-
[8117]	25/10/14	1,780	1,827	1,778	1,815	+10	+0.55	67,100	-
[8117]	25/10/10	1,836	1,836	1,798	1,805	-31	-1.69	39,000	-
[8117]	25/10/09	1,830	1,837	1,824	1,836	-3	-0.16	32,300	-
[8117]	25/10/08	1,845	1,860	1,839	1,839	-6	-0.33	25,200	-
[8117]	25/10/07	1,868	1,868	1,833	1,845	-15	-0.81	50,000	-
[8117]	25/10/06	1,835	1,872	1,829	1,860	+44	+2.42	93,600	-
[8117]	25/10/03	1,780	1,816	1,780	1,816	+36	+2.02	48,700	-
[8117]	25/10/02	1,802	1,805	1,772	1,780	-22	-1.22	37,600	-
[8117]	25/10/01	1,825	1,829	1,792	1,802	-39	-2.12	57,600	-
[8117]	25/09/30	1,893	1,893	1,841	1,841	-52	-2.75	35,600	-
[8117]	25/09/29	1,874	1,900	1,862	1,893	+5	+0.26	38,500	-
[8117]	25/09/26	1,834	1,890	1,829	1,888	+64	+3.51	90,200	-
[8117]	25/09/25	1,821	1,836	1,814	1,824	0	0.00	71,500	-
[8117]	25/09/24	1,806	1,837	1,786	1,824	+6	+0.33	122,400	-
[8117]	25/09/22	1,820	1,822	1,806	1,818	-2	-0.11	60,200	-
[8117]	25/09/19	1,823	1,824	1,800	1,820	+5	+0.28	105,700	-
[8117]	25/09/18	1,825	1,830	1,811	1,815	-5	-0.27	64,000	-
[8117]	25/09/17	1,842	1,842	1,813	1,820	-30	-1.62	60,000	-
[8117]	25/09/16	1,847	1,867	1,840	1,850	+3	+0.16	63,500	-
[8117]	25/09/12	1,844	1,850	1,839	1,847	+8	+0.44	24,300	-
[8117]	25/09/11	1,858	1,858	1,830	1,839	-15	-0.81	58,300	-
[8117]	25/09/10	1,863	1,863	1,840	1,854	-5	-0.27	27,800	-
[8117]	25/09/09	1,853	1,863	1,843	1,859	+29	+1.58	75,900	-
[8117]	25/09/08	1,848	1,851	1,822	1,830	-17	-0.92	73,900	-
[8117]	25/09/05	1,868	1,868	1,811	1,847	-17	-0.91	64,200	-