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
[8125]	26/10/29	1,859	1,871	1,851	1,871	+12.0	+0.65	322,400	93,030,842,368
[8125]	26/10/28	1,880	1,887	1,859	1,859	-12.0	-0.64	106,600	92,434,169,856
[8125]	26/10/27	1,874	1,875	1,861	1,871	-4.0	-0.21	108,400	93,030,842,368
[8125]	26/10/26	1,860	1,880	1,852	1,875	+20.0	+1.08	87,500	93,229,735,936
[8125]	26/10/23	1,861	1,871	1,842	1,855	-5.0	-0.27	106,500	92,235,284,480
[8125]	26/10/22	1,849	1,870	1,846	1,860	+21.0	+1.14	101,600	92,483,895,296
[8125]	26/10/21	1,841	1,848	1,835	1,839	+6.0	+0.33	73,000	91,439,718,400
[8125]	26/10/20	1,844	1,856	1,827	1,833	-9.0	-0.49	72,700	91,141,390,336
[8125]	26/10/19	1,865	1,873	1,842	1,842	-11.0	-0.59	91,800	91,588,886,528
[8125]	26/10/16	1,846	1,859	1,838	1,853	+26.0	+1.42	119,000	92,135,833,600
[8125]	26/10/15	1,819	1,832	1,807	1,827	+12.0	+0.66	216,800	90,843,054,080
[8125]	26/10/14	1,830	1,830	1,806	1,815	-10.0	-0.55	120,800	90,246,381,568
[8125]	26/10/13	1,820	1,830	1,799	1,825	+32.0	+1.78	128,800	90,743,603,200
[8125]	26/10/09	1,790	1,832	1,770	1,793	-19.0	-1.05	275,400	89,163,726,848
[8125]	26/10/08	1,850	1,850	1,806	1,812	-50.0	-2.69	181,400	90,108,567,552
[8125]	26/10/07	1,885	1,898	1,862	1,862	-27.0	-1.43	145,000	92,595,011,584
[8125]	26/10/06	1,885	1,912	1,882	1,889	+6.0	+0.32	93,300	93,937,688,576
[8125]	26/10/05	1,911	1,914	1,881	1,883	-24.0	-1.26	156,700	93,639,311,360
[8125]	26/10/02	1,917	1,924	1,900	1,907	-17.0	-0.88	100,800	94,832,803,840
[8125]	26/10/01	1,928	1,928	1,917	1,924	-6.0	-0.31	83,700	95,678,193,664
[8125]	26/09/30	1,925	1,935	1,915	1,930	+6.0	+0.31	111,400	95,976,570,880
[8125]	26/09/29	1,955	1,956	1,916	1,924	-36.0	-1.84	125,800	95,678,193,664
[8125]	26/09/28	1,976	1,983	1,957	1,960	-13.0	-0.66	127,600	97,468,432,384
[8125]	26/09/25	1,975	1,981	1,961	1,973	+10.0	+0.51	95,000	98,114,904,064
[8125]	26/09/24	1,967	1,975	1,957	1,963	-9.0	-0.46	106,500	97,617,616,896
[8125]	26/09/18	1,976	1,976	1,955	1,972	-4.0	-0.20	371,100	98,065,178,624
[8125]	26/09/17	1,975	1,983	1,962	1,976	+10.0	+0.51	110,400	98,264,096,768
[8125]	26/09/16	1,978	1,993	1,960	1,966	-2.0	-0.10	132,900	97,766,801,408
[8125]	26/09/15	1,968	1,976	1,955	1,968	+4.0	+0.20	114,500	97,866,260,480
[8125]	26/09/14	1,956	1,970	1,952	1,964	+10.0	+0.51	114,100	97,667,350,528
[8125]	26/09/11	1,928	1,958	1,923	1,954	+12.0	+0.62	134,200	97,170,063,360
[8125]	26/09/10	1,936	1,946	1,928	1,942	-1.0	-0.05	95,100	96,573,317,120
[8125]	26/09/09	1,964	1,973	1,938	1,943	-20.0	-1.02	115,500	96,623,042,560
[8125]	26/09/08	1,965	1,976	1,954	1,963	-5.0	-0.25	93,600	97,617,616,896
[8125]	26/09/07	1,984	1,990	1,961	1,968	-7.0	-0.35	107,100	97,866,260,480
[8125]	26/09/04	1,974	1,982	1,960	1,975	+1.0	+0.05	150,700	98,214,363,136
[8125]	26/09/03	1,953	1,976	1,951	1,974	+21.0	+1.08	132,100	98,164,637,696
[8125]	26/09/02	1,955	1,966	1,937	1,953	-17.0	-0.86	161,700	97,120,329,728
[8125]	26/09/01	1,926	1,970	1,926	1,970	+39.0	+2.02	222,900	97,965,719,552
[8125]	26/08/31	1,928	1,941	1,914	1,931	+3.0	+0.16	231,100	96,026,296,320
[8125]	26/08/28	1,935	1,942	1,920	1,928	-67.0	-3.36	396,600	95,877,111,808
[8125]	26/08/27	1,988	2,012	1,984	1,995	+7.0	+0.35	285,800	99,208,937,472
[8125]	26/08/26	1,970	1,995	1,969	1,988	+19.0	+0.96	148,900	98,860,834,816
[8125]	26/08/25	1,976	1,981	1,967	1,969	-10.0	-0.51	137,300	97,915,994,112
[8125]	26/08/24	1,977	1,985	1,968	1,979	+7.0	+0.35	207,700	98,413,281,280
[8125]	26/08/21	1,945	1,974	1,942	1,972	+18.0	+0.92	117,400	98,065,178,624
[8125]	26/08/20	1,937	1,954	1,929	1,954	+28.0	+1.45	118,300	97,170,063,360
[8125]	26/08/19	1,939	1,940	1,916	1,926	-14.0	-0.72	181,100	95,777,652,736
[8125]	26/08/18	1,948	1,957	1,938	1,940	-8.0	-0.41	114,400	96,473,858,048
[8125]	26/08/17	1,935	1,959	1,934	1,948	+12	+0.62	145,900	-
[8125]	26/08/14	1,930	1,938	1,923	1,936	+5	+0.26	93,100	-
[8125]	26/08/13	1,930	1,937	1,919	1,931	+2	+0.10	111,900	-
[8125]	26/08/12	1,935	1,941	1,914	1,929	+2	+0.10	155,100	-
[8125]	26/08/10	1,951	1,956	1,927	1,927	-17	-0.87	140,200	-
[8125]	26/08/07	1,931	1,957	1,927	1,944	+17	+0.88	176,500	-
[8125]	26/08/06	1,935	1,937	1,906	1,927	+9	+0.47	246,400	-
[8125]	26/08/05	1,937	1,948	1,918	1,918	-15	-0.78	160,300	-
[8125]	26/08/04	1,948	1,956	1,933	1,933	-14	-0.72	214,600	-
[8125]	26/08/03	1,920	1,956	1,902	1,947	+25	+1.30	233,300	-
[8125]	26/07/31	1,930	1,946	1,915	1,922	-17	-0.88	152,300	-
[8125]	26/07/30	1,930	1,951	1,912	1,939	+12	+0.62	283,400	-
[8125]	26/07/29	1,926	1,946	1,910	1,927	+37	+1.96	230,100	-
[8125]	26/07/28	1,905	1,914	1,886	1,890	-19	-1.00	153,400	-
[8125]	26/07/27	1,882	1,909	1,880	1,909	+39	+2.09	176,400	-
[8125]	26/07/24	1,878	1,893	1,870	1,870	-12	-0.64	129,100	-
[8125]	26/07/23	1,883	1,892	1,878	1,882	-1	-0.05	111,700	-
[8125]	26/07/22	1,877	1,892	1,867	1,883	+2	+0.11	135,600	-
[8125]	26/07/21	1,899	1,907	1,874	1,881	-2	-0.11	142,600	-
[8125]	26/07/17	1,901	1,910	1,875	1,883	-6	-0.32	225,100	-
[8125]	26/07/16	1,886	1,902	1,873	1,889	-1	-0.05	233,700	-
[8125]	26/07/15	1,867	1,895	1,859	1,890	+42	+2.27	195,200	-
[8125]	26/07/14	1,851	1,861	1,845	1,848	+15	+0.82	167,700	-
[8125]	26/07/13	1,835	1,848	1,823	1,833	+13	+0.71	256,900	-
[8125]	26/07/10	1,770	1,829	1,770	1,820	+32	+1.79	296,200	-
[8125]	26/07/09	1,785	1,793	1,778	1,788	-3	-0.17	122,600	-
[8125]	26/07/08	1,788	1,799	1,780	1,791	+4	+0.22	143,800	-
[8125]	26/07/07	1,793	1,803	1,785	1,787	+1	+0.06	133,500	-
[8125]	26/07/06	1,780	1,795	1,773	1,786	+18	+1.02	141,400	-
[8125]	26/07/03	1,760	1,773	1,760	1,768	+16	+0.91	109,300	-
[8125]	26/07/02	1,744	1,762	1,738	1,752	+20	+1.15	193,700	-
[8125]	26/07/01	1,732	1,740	1,726	1,732	+3	+0.17	161,700	-
[8125]	26/06/30	1,732	1,737	1,723	1,729	+4	+0.23	157,400	-
[8125]	26/06/29	1,714	1,733	1,708	1,725	+9	+0.52	249,300	-
[8125]	26/06/26	1,694	1,726	1,694	1,716	+40	+2.39	281,000	-
[8125]	26/06/25	1,690	1,690	1,673	1,676	+5	+0.30	165,600	-
[8125]	26/06/24	1,675	1,683	1,667	1,671	-5	-0.30	210,100	-
[8125]	26/06/23	1,679	1,681	1,668	1,676	-7	-0.42	160,700	-
[8125]	26/06/22	1,690	1,690	1,671	1,683	-12	-0.71	174,600	-
[8125]	26/06/19	1,690	1,699	1,678	1,695	+5	+0.30	162,500	-
[8125]	26/06/18	1,687	1,705	1,687	1,690	+3	+0.18	136,100	-
[8125]	26/06/17	1,690	1,699	1,687	1,687	+3	+0.18	122,800	-
[8125]	26/06/16	1,689	1,692	1,674	1,684	-5	-0.30	130,300	-
[8125]	26/06/15	1,681	1,702	1,681	1,689	+11	+0.66	120,000	-
[8125]	26/06/12	1,660	1,680	1,659	1,678	+20	+1.21	149,700	-
[8125]	26/06/11	1,660	1,671	1,652	1,658	-14	-0.84	164,800	-
[8125]	26/06/10	1,660	1,677	1,660	1,672	+18	+1.09	133,100	-
[8125]	26/06/09	1,659	1,673	1,652	1,654	+2	+0.12	125,800	-
[8125]	26/06/08	1,656	1,663	1,639	1,652	-5	-0.30	167,200	-
[8125]	26/06/05	1,637	1,663	1,637	1,657	+28	+1.72	138,200	-
[8125]	26/06/04	1,634	1,643	1,625	1,629	-6	-0.37	174,000	-
[8125]	26/06/03	1,626	1,645	1,614	1,635	+9	+0.55	157,700	-
[8125]	26/06/02	1,640	1,640	1,609	1,626	-22	-1.33	163,500	-
[8125]	26/06/01	1,690	1,691	1,647	1,648	-42	-2.49	236,100	-
[8125]	26/05/29	1,700	1,715	1,690	1,690	-10	-0.59	117,600	-
[8125]	26/05/28	1,710	1,710	1,690	1,700	-10	-0.58	103,700	-
[8125]	26/05/27	1,705	1,711	1,698	1,710	+10	+0.59	128,100	-
[8125]	26/05/26	1,694	1,715	1,683	1,700	+5	+0.29	135,900	-
[8125]	26/05/25	1,716	1,719	1,689	1,695	-19	-1.11	132,000	-
[8125]	26/05/22	1,728	1,728	1,700	1,714	-15.0	-0.87	172,400	-
[8125]	26/05/21	1,751	1,753	1,729	1,729	-8.0	-0.46	133,400	-
[8125]	26/05/20	1,766	1,768	1,728	1,737	-35.0	-1.98	177,500	-
[8125]	26/05/19	1,775	1,786	1,764	1,772	+11.0	+0.62	115,000	-
[8125]	26/05/18	1,805	1,806	1,760	1,761	-44.0	-2.44	181,600	-
[8125]	26/05/15	1,808	1,811	1,793	1,805	-1.0	-0.06	118,700	-
[8125]	26/05/14	1,801	1,809	1,791	1,806	+5.0	+0.28	111,700	-
[8125]	26/05/13	1,811	1,824	1,800	1,801	-10.0	-0.55	116,600	-
[8125]	26/05/12	1,819	1,822	1,805	1,811	+1.0	+0.06	107,000	-
[8125]	26/05/11	1,825	1,832	1,805	1,810	-14.0	-0.77	98,900	-
[8125]	26/05/08	1,817	1,826	1,805	1,824	-2.0	-0.11	148,400	-
[8125]	26/05/07	1,810	1,826	1,795	1,826	+20.0	+1.11	182,900	-
[8125]	26/05/01	1,804	1,816	1,799	1,806	-9.0	-0.50	104,500	-
[8125]	26/04/30	1,819	1,819	1,798	1,815	-8.0	-0.44	123,400	-
[8125]	26/04/28	1,810	1,825	1,809	1,823	+16.0	+0.89	114,300	-
[8125]	26/04/27	1,797	1,810	1,791	1,807	+6	+0.33	116,400	-
[8125]	26/04/24	1,810	1,815	1,799	1,801	-7	-0.39	101,100	-
[8125]	26/04/23	1,809	1,812	1,801	1,808	-1	-0.06	107,400	-
[8125]	26/04/22	1,826	1,827	1,809	1,809	-24	-1.31	133,300	-
[8125]	26/04/21	1,862	1,867	1,833	1,833	-28	-1.50	187,300	-
[8125]	26/04/20	1,855	1,861	1,841	1,861	+9	+0.49	149,000	-
[8125]	26/04/17	1,850	1,856	1,845	1,852	+1	+0.05	97,700	-
[8125]	26/04/16	1,855	1,860	1,847	1,851	+1	+0.05	153,300	-
[8125]	26/04/15	1,850	1,864	1,847	1,850	+5	+0.27	147,700	-
[8125]	26/04/14	1,844	1,856	1,837	1,845	+3	+0.16	186,500	-
[8125]	26/04/13	1,851	1,867	1,828	1,842	-8	-0.43	282,500	-
[8125]	26/04/10	1,949	1,952	1,850	1,850	-94	-4.84	490,400	-
[8125]	26/04/09	1,971	1,982	1,944	1,944	-28	-1.42	178,100	-
[8125]	26/04/08	1,964	1,973	1,955	1,972	+18	+0.92	162,600	-
[8125]	26/04/07	1,950	1,961	1,944	1,954	+7	+0.36	131,800	-
[8125]	26/04/06	1,950	1,952	1,931	1,947	+7	+0.36	111,200	-
[8125]	26/04/03	1,923	1,943	1,923	1,940	+8	+0.41	71,900	-
[8125]	26/04/02	1,950	1,964	1,924	1,932	-8	-0.41	131,100	-
[8125]	26/04/01	1,920	1,940	1,909	1,940	+59	+3.14	113,400	-
[8125]	26/03/31	1,890	1,910	1,874	1,881	-12	-0.63	187,900	-
[8125]	26/03/30	1,878	1,893	1,865	1,893	-38	-1.97	261,900	-
[8125]	26/03/27	1,937	1,940	1,923	1,931	0	0.00	195,500	-
[8125]	26/03/26	1,940	1,945	1,916	1,931	-9	-0.46	161,800	-
[8125]	26/03/25	1,948	1,950	1,940	1,940	+23	+1.20	133,700	-
[8125]	26/03/24	1,921	1,928	1,913	1,917	+25	+1.32	142,200	-
[8125]	26/03/23	1,927	1,927	1,886	1,892	-56	-2.87	259,200	-
[8125]	26/03/19	1,955	1,965	1,943	1,948	-26	-1.32	213,400	-
[8125]	26/03/18	1,951	1,974	1,951	1,974	+26	+1.33	137,100	-
[8125]	26/03/17	1,939	1,955	1,925	1,948	+24	+1.25	123,900	-
[8125]	26/03/16	1,915	1,935	1,912	1,924	+11	+0.58	126,900	-
[8125]	26/03/13	1,910	1,933	1,907	1,913	-6	-0.31	170,800	-
[8125]	26/03/12	1,950	1,950	1,915	1,919	-38	-1.94	269,500	-
[8125]	26/03/11	1,975	1,980	1,956	1,957	+4	+0.20	240,800	-
[8125]	26/03/10	1,950	1,964	1,940	1,953	+30	+1.56	139,900	-
[8125]	26/03/09	1,900	1,930	1,891	1,923	-40	-2.04	271,700	-
[8125]	26/03/06	1,960	1,975	1,946	1,963	-17	-0.86	184,500	-
[8125]	26/03/05	1,986	2,004	1,968	1,980	+40	+2.06	202,900	-
[8125]	26/03/04	1,968	1,977	1,905	1,940	-53	-2.66	563,700	-
[8125]	26/03/03	2,016	2,021	1,986	1,993	-28	-1.39	399,000	-
[8125]	26/03/02	2,010	2,035	1,995	2,021	-27	-1.32	405,300	-
[8125]	26/02/27	2,010	2,048	1,999	2,048	+44	+2.20	558,700	-
[8125]	26/02/26	1,976	2,018	1,970	2,004	-110	-5.20	1,896,500	-
[8125]	26/02/25	2,143	2,143	2,111	2,114	-19	-0.89	1,541,100	-
[8125]	26/02/24	2,130	2,142	2,120	2,133	+21	+0.99	789,000	-
[8125]	26/02/20	2,127	2,127	2,110	2,112	-18	-0.85	556,800	-
[8125]	26/02/19	2,130	2,133	2,119	2,130	+5	+0.24	392,200	-
[8125]	26/02/18	2,128	2,133	2,116	2,125	+12	+0.57	338,800	-
[8125]	26/02/17	2,112	2,125	2,096	2,113	+2	+0.09	347,800	-
[8125]	26/02/16	2,111	2,121	2,086	2,111	-2	-0.09	815,600	-
[8125]	26/02/13	2,118	2,123	2,082	2,113	-12	-0.56	610,400	-
[8125]	26/02/12	2,100	2,130	2,087	2,125	+45	+2.16	554,200	-
[8125]	26/02/10	2,069	2,084	2,061	2,080	+21	+1.02	460,000	-
[8125]	26/02/09	2,080	2,080	2,057	2,059	+4	+0.19	487,200	-
[8125]	26/02/06	2,063	2,063	2,048	2,055	+3	+0.15	353,700	-
[8125]	26/02/05	2,072	2,074	2,046	2,052	+7	+0.34	536,700	-
[8125]	26/02/04	2,028	2,050	2,012	2,045	+25	+1.24	470,500	-
[8125]	26/02/03	2,028	2,028	2,011	2,020	+17	+0.85	308,700	-
[8125]	26/02/02	2,024	2,032	2,003	2,003	-12	-0.60	435,500	-
[8125]	26/01/30	1,987	2,019	1,987	2,015	+28	+1.41	359,100	-
[8125]	26/01/29	1,986	1,990	1,971	1,987	+9	+0.46	430,300	-
[8125]	26/01/28	1,982	1,984	1,966	1,978	-7	-0.35	393,700	-
[8125]	26/01/27	1,985	1,999	1,970	1,985	-3	-0.15	290,200	-
[8125]	26/01/26	2,010	2,014	1,988	1,988	-51	-2.50	461,900	-
[8125]	26/01/23	2,035	2,046	2,026	2,039	+13	+0.64	157,000	-
[8125]	26/01/22	2,027	2,035	2,020	2,026	+9	+0.45	207,800	-
[8125]	26/01/21	2,007	2,017	2,001	2,017	-2	-0.10	144,200	-
[8125]	26/01/20	2,016	2,027	2,007	2,019	+3	+0.15	151,200	-
[8125]	26/01/19	2,041	2,042	2,009	2,016	-18	-0.88	254,200	-
[8125]	26/01/16	2,022	2,043	2,014	2,034	+11	+0.54	220,400	-
[8125]	26/01/15	2,015	2,040	2,010	2,023	+19	+0.95	388,300	-
[8125]	26/01/14	1,998	2,016	1,991	2,004	-5	-0.25	494,900	-
[8125]	26/01/13	1,997	2,026	1,991	2,009	+28	+1.41	363,500	-
[8125]	26/01/09	1,991	1,999	1,975	1,981	-5	-0.25	283,300	-
[8125]	26/01/08	1,991	2,003	1,986	1,986	-1	-0.05	158,400	-
[8125]	26/01/07	1,977	1,999	1,968	1,987	+14	+0.71	177,400	-
[8125]	26/01/06	1,966	1,978	1,959	1,973	+13	+0.66	185,600	-
[8125]	26/01/05	1,950	1,962	1,934	1,960	+32	+1.66	303,100	-
[8125]	25/12/30	1,930	1,940	1,923	1,928	-1	-0.05	163,500	-
[8125]	25/12/29	1,918	1,933	1,918	1,929	+11	+0.57	196,600	-
[8125]	25/12/26	1,925	1,930	1,906	1,918	-7	-0.36	126,600	-
[8125]	25/12/25	1,904	1,926	1,903	1,925	+22	+1.16	68,100	-
[8125]	25/12/24	1,909	1,918	1,895	1,903	-5	-0.26	103,200	-
[8125]	25/12/23	1,892	1,908	1,888	1,908	+23	+1.22	111,500	-
[8125]	25/12/22	1,885	1,885	1,872	1,885	+14	+0.75	106,300	-
[8125]	25/12/19	1,863	1,877	1,860	1,871	+8	+0.43	140,700	-
[8125]	25/12/18	1,868	1,870	1,857	1,863	-3	-0.16	89,600	-
[8125]	25/12/17	1,867	1,867	1,851	1,866	+7	+0.38	71,300	-
[8125]	25/12/16	1,882	1,882	1,859	1,859	-14	-0.75	77,700	-
[8125]	25/12/15	1,850	1,875	1,850	1,873	+1	+0.05	165,700	-
[8125]	25/12/12	1,855	1,873	1,852	1,872	+25	+1.35	99,400	-
[8125]	25/12/11	1,872	1,872	1,842	1,847	-8	-0.43	90,200	-
[8125]	25/12/10	1,870	1,877	1,855	1,855	-15	-0.80	127,000	-
[8125]	25/12/09	1,880	1,886	1,863	1,870	-5	-0.27	107,300	-
[8125]	25/12/08	1,863	1,875	1,857	1,875	+21	+1.13	88,800	-
[8125]	25/12/05	1,867	1,870	1,850	1,854	-5	-0.27	98,700	-
[8125]	25/12/04	1,846	1,865	1,844	1,859	+17	+0.92	131,400	-
[8125]	25/12/03	1,870	1,870	1,842	1,842	-20	-1.07	159,800	-
[8125]	25/12/02	1,884	1,885	1,859	1,862	-20	-1.06	89,100	-
[8125]	25/12/01	1,910	1,910	1,876	1,882	-28	-1.47	171,000	-
[8125]	25/11/28	1,880	1,911	1,876	1,910	+33	+1.76	146,500	-
[8125]	25/11/27	1,876	1,888	1,869	1,877	0	0.00	93,400	-
[8125]	25/11/26	1,870	1,883	1,863	1,877	+13	+0.70	153,200	-
[8125]	25/11/25	1,857	1,864	1,848	1,864	+7	+0.38	110,000	-
[8125]	25/11/21	1,807	1,857	1,806	1,857	+52	+2.88	153,700	-
[8125]	25/11/20	1,818	1,818	1,800	1,805	+6	+0.33	78,600	-
[8125]	25/11/19	1,799	1,808	1,793	1,799	0	0.00	88,800	-
[8125]	25/11/18	1,807	1,812	1,792	1,799	-11	-0.61	86,500	-
[8125]	25/11/17	1,825	1,825	1,810	1,810	-19	-1.04	63,400	-
[8125]	25/11/14	1,824	1,832	1,818	1,829	+2	+0.11	69,400	-
[8125]	25/11/13	1,834	1,837	1,821	1,827	+1	+0.05	53,400	-
[8125]	25/11/12	1,821	1,831	1,816	1,826	+7	+0.38	71,200	-
[8125]	25/11/11	1,846	1,847	1,809	1,819	-18	-0.98	87,800	-
[8125]	25/11/10	1,828	1,837	1,815	1,837	+23	+1.27	88,500	-
[8125]	25/11/07	1,793	1,814	1,793	1,814	+21	+1.17	88,000	-
[8125]	25/11/06	1,779	1,797	1,773	1,793	+14	+0.79	101,700	-
[8125]	25/11/05	1,787	1,787	1,765	1,779	-10	-0.56	148,900	-
[8125]	25/11/04	1,776	1,791	1,768	1,789	+14	+0.79	105,800	-
[8125]	25/10/31	1,775	1,775	1,761	1,775	+10	+0.57	111,900	-
[8125]	25/10/30	1,780	1,781	1,765	1,765	-6	-0.34	441,700	-
[8125]	25/10/29	1,801	1,804	1,771	1,771	-23	-1.28	164,700	-
[8125]	25/10/28	1,830	1,830	1,788	1,794	-36	-1.97	218,000	-
[8125]	25/10/27	1,840	1,845	1,829	1,830	-6	-0.33	112,000	-
[8125]	25/10/24	1,830	1,836	1,820	1,836	+13	+0.71	94,500	-
[8125]	25/10/23	1,816	1,827	1,808	1,823	+12	+0.66	92,200	-
[8125]	25/10/22	1,809	1,819	1,806	1,811	+13	+0.72	194,900	-
[8125]	25/10/21	1,807	1,810	1,793	1,798	-2	-0.11	119,100	-
[8125]	25/10/20	1,798	1,808	1,793	1,800	+26	+1.47	110,800	-
[8125]	25/10/17	1,778	1,778	1,764	1,774	+4	+0.23	79,400	-
[8125]	25/10/16	1,783	1,783	1,769	1,770	+8	+0.45	103,300	-
[8125]	25/10/15	1,763	1,769	1,756	1,762	+22	+1.26	109,200	-
[8125]	25/10/14	1,745	1,765	1,730	1,740	-45	-2.52	447,800	-
[8125]	25/10/10	1,795	1,807	1,779	1,785	-31	-1.71	193,500	-
[8125]	25/10/09	1,822	1,827	1,808	1,816	-2	-0.11	96,100	-
[8125]	25/10/08	1,840	1,850	1,815	1,818	-23	-1.25	113,700	-
[8125]	25/10/07	1,837	1,845	1,831	1,841	+16	+0.88	85,900	-
[8125]	25/10/06	1,829	1,835	1,815	1,825	+33	+1.84	114,200	-
[8125]	25/10/03	1,780	1,805	1,780	1,792	-4	-0.22	117,900	-
[8125]	25/10/02	1,800	1,819	1,783	1,796	-9	-0.50	125,200	-
[8125]	25/10/01	1,854	1,854	1,801	1,805	-51	-2.75	165,100	-
[8125]	25/09/30	1,865	1,865	1,851	1,856	-26	-1.38	141,600	-
[8125]	25/09/29	1,907	1,913	1,882	1,882	-25	-1.31	154,200	-
[8125]	25/09/26	1,886	1,912	1,882	1,907	+16	+0.85	139,800	-
[8125]	25/09/25	1,890	1,897	1,873	1,891	-5	-0.26	243,700	-
[8125]	25/09/24	1,888	1,898	1,879	1,896	+11	+0.58	91,700	-
[8125]	25/09/22	1,882	1,897	1,882	1,885	+10	+0.53	78,000	-
[8125]	25/09/19	1,889	1,901	1,871	1,875	-15	-0.79	168,300	-
[8125]	25/09/18	1,882	1,894	1,872	1,890	+9	+0.48	116,800	-
[8125]	25/09/17	1,885	1,888	1,865	1,881	-4	-0.21	92,700	-
[8125]	25/09/16	1,870	1,891	1,865	1,885	+18	+0.96	104,800	-
[8125]	25/09/12	1,872	1,880	1,862	1,867	-8	-0.43	90,000	-
[8125]	25/09/11	1,876	1,887	1,867	1,875	-3	-0.16	82,000	-
[8125]	25/09/10	1,882	1,886	1,868	1,878	-3	-0.16	104,900	-
[8125]	25/09/09	1,889	1,895	1,872	1,881	+1	+0.05	103,600	-
[8125]	25/09/08	1,877	1,883	1,870	1,880	+10	+0.53	80,500	-
[8125]	25/09/05	1,873	1,877	1,854	1,870	+12	+0.65	107,900	-