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
[8173]	26/10/29	4,010	4,060	3,965	4,040	+30.0	+0.75	413,700	104,553,889,792
[8173]	26/10/28	4,115	4,170	3,920	4,010	-135.0	-3.26	227,500	103,777,501,184
[8173]	26/10/27	4,080	4,145	3,815	4,145	-75.0	-1.78	502,300	107,271,258,112
[8173]	26/10/26	4,255	4,260	4,200	4,220	-25.0	-0.59	103,700	109,212,229,632
[8173]	26/10/23	4,245	4,280	4,170	4,245	+40.0	+0.95	213,200	109,859,225,600
[8173]	26/10/22	4,270	4,275	4,175	4,205	-35.0	-0.83	113,300	108,824,035,328
[8173]	26/10/21	4,295	4,300	4,215	4,240	-30.0	-0.70	104,000	109,729,824,768
[8173]	26/10/20	4,250	4,295	4,240	4,270	+55.0	+1.30	127,500	110,506,213,376
[8173]	26/10/19	4,200	4,305	4,130	4,215	+5.0	+0.12	210,500	109,082,836,992
[8173]	26/10/16	4,330	4,335	4,200	4,210	-95.0	-2.21	107,000	108,953,436,160
[8173]	26/10/15	4,305	4,325	4,250	4,305	+15.0	+0.35	230,000	111,412,002,816
[8173]	26/10/14	4,300	4,310	4,185	4,290	+20.0	+0.47	128,000	111,023,808,512
[8173]	26/10/13	4,275	4,320	4,220	4,270	+65.0	+1.55	224,500	110,506,213,376
[8173]	26/10/09	4,315	4,355	4,160	4,205	-80.0	-1.87	292,000	108,824,035,328
[8173]	26/10/08	4,290	4,315	4,245	4,285	+30.0	+0.71	150,800	110,894,407,680
[8173]	26/10/07	4,210	4,275	4,195	4,255	+5.0	+0.12	103,700	110,118,019,072
[8173]	26/10/06	4,285	4,350	4,230	4,250	-15.0	-0.35	102,300	109,988,626,432
[8173]	26/10/05	4,245	4,290	4,165	4,265	+40.0	+0.95	247,400	110,376,820,736
[8173]	26/10/02	4,270	4,295	4,190	4,225	-85.0	-1.97	163,100	109,341,630,464
[8173]	26/10/01	4,310	4,405	4,260	4,310	0	+0.00	171,700	111,541,403,648
[8173]	26/09/30	4,450	4,475	4,300	4,310	-135.0	-3.04	186,200	111,541,403,648
[8173]	26/09/29	4,375	4,465	4,245	4,445	+45.0	+1.02	364,400	115,035,160,576
[8173]	26/09/28	4,460	4,490	4,370	4,400	-55.0	-1.23	550,100	113,870,577,664
[8173]	26/09/25	4,380	4,530	4,375	4,455	+35.0	+0.79	343,500	115,293,954,048
[8173]	26/09/24	4,385	4,445	4,355	4,420	+40.0	+0.91	281,600	114,388,164,608
[8173]	26/09/18	4,300	4,435	4,300	4,380	+100.0	+2.34	246,700	113,352,982,528
[8173]	26/09/17	4,280	4,295	4,215	4,280	+35.0	+0.82	175,300	110,765,015,040
[8173]	26/09/16	4,215	4,265	4,205	4,245	+40.0	+0.95	135,100	109,859,225,600
[8173]	26/09/15	4,200	4,235	4,165	4,205	+25.0	+0.60	124,100	108,824,035,328
[8173]	26/09/14	4,210	4,265	4,140	4,180	-50.0	-1.18	167,300	108,177,047,552
[8173]	26/09/11	4,145	4,230	4,120	4,230	+40.0	+0.95	119,200	109,471,031,296
[8173]	26/09/10	4,130	4,215	4,105	4,190	+40.0	+0.96	140,400	108,435,841,024
[8173]	26/09/09	4,120	4,180	4,050	4,150	+30.0	+0.73	152,300	107,400,658,944
[8173]	26/09/08	4,215	4,220	4,095	4,120	-50.0	-1.20	112,200	106,624,262,144
[8173]	26/09/07	4,225	4,225	4,120	4,170	-55.0	-1.30	167,500	107,918,245,888
[8173]	26/09/04	4,115	4,260	4,090	4,225	+70.0	+1.68	128,300	109,341,630,464
[8173]	26/09/03	4,230	4,325	4,120	4,155	-35.0	-0.84	210,100	107,530,051,584
[8173]	26/09/02	4,515	4,520	4,180	4,190	-375.0	-8.21	224,600	108,435,841,024
[8173]	26/09/01	4,530	4,640	4,505	4,565	+35.0	+0.77	233,400	118,140,723,200
[8173]	26/08/31	4,370	4,610	4,350	4,530	+200.0	+4.62	443,100	117,234,933,760
[8173]	26/08/28	4,250	4,355	4,250	4,330	+85.0	+2.00	137,700	112,058,998,784
[8173]	26/08/27	4,320	4,335	4,190	4,245	-105.0	-2.41	261,400	109,859,225,600
[8173]	26/08/26	4,365	4,430	4,330	4,350	-15.0	-0.34	179,300	112,576,593,920
[8173]	26/08/25	4,290	4,385	4,290	4,365	+75.0	+1.75	121,400	112,964,788,224
[8173]	26/08/24	4,325	4,330	4,280	4,290	-5.0	-0.12	78,400	111,023,808,512
[8173]	26/08/21	4,225	4,320	4,220	4,295	+35.0	+0.82	102,100	111,153,209,344
[8173]	26/08/20	4,160	4,280	4,070	4,260	+130.0	+3.15	155,500	110,247,419,904
[8173]	26/08/19	4,240	4,295	4,120	4,130	-120.0	-2.82	111,100	106,883,063,808
[8173]	26/08/18	4,150	4,300	4,085	4,250	+170.0	+4.17	146,300	109,988,626,432
[8173]	26/08/17	4,110	4,125	4,045	4,080	-50	-1.21	104,100	-
[8173]	26/08/14	4,000	4,165	3,975	4,130	+75	+1.85	159,100	-
[8173]	26/08/13	4,050	4,115	4,035	4,055	+50	+1.25	104,000	-
[8173]	26/08/12	4,025	4,035	3,950	4,005	+5	+0.13	82,700	-
[8173]	26/08/10	4,050	4,050	3,980	4,000	-50	-1.23	87,600	-
[8173]	26/08/07	4,080	4,110	4,020	4,050	-5	-0.12	130,700	-
[8173]	26/08/06	4,040	4,085	3,975	4,055	+55	+1.38	94,900	-
[8173]	26/08/05	4,085	4,250	3,970	4,000	-60	-1.48	215,400	-
[8173]	26/08/04	4,015	4,185	3,855	4,060	+50	+1.25	336,800	-
[8173]	26/08/03	3,980	4,040	3,940	4,010	+65	+1.65	149,200	-
[8173]	26/07/31	3,970	4,040	3,895	3,945	-65	-1.62	167,900	-
[8173]	26/07/30	4,075	4,090	3,975	4,010	-50	-1.23	167,700	-
[8173]	26/07/29	4,000	4,085	3,970	4,060	+20	+0.50	178,000	-
[8173]	26/07/28	3,840	4,110	3,810	4,040	+130	+3.32	227,200	-
[8173]	26/07/27	3,715	3,930	3,700	3,910	+140	+3.71	223,200	-
[8173]	26/07/24	3,680	3,770	3,655	3,770	+90	+2.45	125,300	-
[8173]	26/07/23	3,780	3,835	3,560	3,680	-110	-2.90	241,400	-
[8173]	26/07/22	3,680	3,835	3,665	3,790	+110	+2.99	202,500	-
[8173]	26/07/21	3,575	3,705	3,570	3,680	+115	+3.23	137,200	-
[8173]	26/07/17	3,545	3,605	3,535	3,565	+25	+0.71	113,300	-
[8173]	26/07/16	3,550	3,575	3,500	3,540	-10	-0.28	66,700	-
[8173]	26/07/15	3,520	3,600	3,480	3,550	+25	+0.71	85,400	-
[8173]	26/07/14	3,440	3,525	3,430	3,525	+100	+2.92	84,100	-
[8173]	26/07/13	3,480	3,500	3,370	3,425	-45	-1.30	89,200	-
[8173]	26/07/10	3,495	3,510	3,430	3,470	-25	-0.72	66,200	-
[8173]	26/07/09	3,465	3,545	3,420	3,495	+55	+1.60	106,300	-
[8173]	26/07/08	3,420	3,480	3,370	3,440	-15	-0.43	125,900	-
[8173]	26/07/07	3,625	3,650	3,395	3,455	-170	-4.69	169,800	-
[8173]	26/07/06	3,650	3,670	3,555	3,625	-30	-0.82	150,300	-
[8173]	26/07/03	3,730	3,820	3,645	3,655	-40	-1.08	195,400	-
[8173]	26/07/02	4,095	4,100	3,690	3,695	-385	-9.44	237,000	-
[8173]	26/07/01	4,200	4,325	4,065	4,080	+150	+3.82	372,800	-
[8173]	26/06/30	3,980	4,010	3,920	3,930	-40	-1.01	103,500	-
[8173]	26/06/29	3,930	3,980	3,890	3,970	+45	+1.15	143,700	-
[8173]	26/06/26	3,935	3,950	3,900	3,925	+5	+0.13	60,700	-
[8173]	26/06/25	3,920	3,975	3,870	3,920	+50	+1.29	116,400	-
[8173]	26/06/24	3,800	3,905	3,780	3,870	+60	+1.57	110,200	-
[8173]	26/06/23	3,820	3,850	3,800	3,810	-10	-0.26	78,900	-
[8173]	26/06/22	3,800	3,850	3,740	3,820	-10	-0.26	105,700	-
[8173]	26/06/19	3,850	3,890	3,825	3,830	0	0.00	85,700	-
[8173]	26/06/18	3,845	3,870	3,750	3,830	0	0.00	98,000	-
[8173]	26/06/17	3,770	3,875	3,730	3,830	+65	+1.73	154,200	-
[8173]	26/06/16	3,720	3,765	3,625	3,765	+75	+2.03	225,000	-
[8173]	26/06/15	3,780	3,800	3,545	3,690	-95	-2.51	362,300	-
[8173]	26/06/12	3,925	3,940	3,715	3,785	-115	-2.95	325,200	-
[8173]	26/06/11	3,770	3,915	3,710	3,900	+170	+4.56	225,000	-
[8173]	26/06/10	3,695	3,805	3,680	3,730	+75	+2.05	207,300	-
[8173]	26/06/09	3,560	3,665	3,540	3,655	+140	+3.98	211,700	-
[8173]	26/06/08	3,440	3,540	3,400	3,515	+55	+1.59	166,900	-
[8173]	26/06/05	3,375	3,460	3,355	3,460	+85	+2.52	162,800	-
[8173]	26/06/04	3,200	3,390	3,185	3,375	+210	+6.64	245,200	-
[8173]	26/06/03	3,150	3,180	3,100	3,165	+35	+1.12	64,400	-
[8173]	26/06/02	3,030	3,140	3,020	3,130	+70	+2.29	112,500	-
[8173]	26/06/01	3,075	3,075	3,025	3,060	-10	-0.33	73,600	-
[8173]	26/05/29	2,994	3,095	2,983	3,070	+94	+3.16	134,000	-
[8173]	26/05/28	2,966	2,987	2,952	2,976	+9	+0.30	41,900	-
[8173]	26/05/27	2,974	2,988	2,952	2,967	-8	-0.27	72,200	-
[8173]	26/05/26	2,971	2,986	2,952	2,975	-17	-0.57	54,700	-
[8173]	26/05/25	3,070	3,080	2,975	2,992	-78	-2.54	75,300	-
[8173]	26/05/22	3,040	3,085	3,030	3,070	+25.0	+0.82	57,400	-
[8173]	26/05/21	3,040	3,065	3,025	3,045	+30.0	+1.00	80,600	-
[8173]	26/05/20	3,030	3,050	2,997	3,015	-15.0	-0.50	69,100	-
[8173]	26/05/19	2,983	3,035	2,983	3,030	+47.0	+1.58	79,800	-
[8173]	26/05/18	2,967	2,996	2,931	2,983	+8.0	+0.27	64,500	-
[8173]	26/05/15	2,955	2,990	2,949	2,975	+20.0	+0.68	73,900	-
[8173]	26/05/14	2,943	2,967	2,916	2,955	+37.0	+1.27	82,600	-
[8173]	26/05/13	2,913	2,943	2,911	2,918	+6.0	+0.21	122,200	-
[8173]	26/05/12	2,866	2,912	2,866	2,912	+32.0	+1.11	121,100	-
[8173]	26/05/11	2,900	2,918	2,854	2,880	-41.0	-1.40	101,000	-
[8173]	26/05/08	3,000	3,005	2,899	2,921	-79.0	-2.63	138,700	-
[8173]	26/05/07	3,000	3,025	2,983	3,000	+10.0	+0.33	107,500	-
[8173]	26/05/01	2,928	3,010	2,896	2,990	+86.0	+2.96	175,400	-
[8173]	26/04/30	2,858	2,928	2,852	2,904	+14.0	+0.48	106,300	-
[8173]	26/04/28	2,880	2,890	2,857	2,890	+11.0	+0.38	84,300	-
[8173]	26/04/27	2,883	2,902	2,843	2,879	-23	-0.79	163,900	-
[8173]	26/04/24	2,882	2,941	2,871	2,902	+20	+0.69	117,100	-
[8173]	26/04/23	2,820	2,882	2,811	2,882	+50	+1.77	122,400	-
[8173]	26/04/22	2,825	2,855	2,820	2,832	-11	-0.39	77,300	-
[8173]	26/04/21	2,830	2,848	2,809	2,843	+11	+0.39	100,700	-
[8173]	26/04/20	2,900	2,903	2,832	2,832	-54	-1.87	49,400	-
[8173]	26/04/17	2,889	2,900	2,868	2,886	+11	+0.38	57,200	-
[8173]	26/04/16	2,873	2,894	2,865	2,875	+2	+0.07	104,700	-
[8173]	26/04/15	2,898	2,906	2,866	2,873	+9	+0.31	64,000	-
[8173]	26/04/14	2,927	2,928	2,851	2,864	-64	-2.19	81,600	-
[8173]	26/04/13	3,000	3,010	2,922	2,928	-60	-2.01	75,000	-
[8173]	26/04/10	2,969	3,005	2,951	2,988	-6	-0.20	110,000	-
[8173]	26/04/09	3,020	3,045	2,994	2,994	-5	-0.17	67,500	-
[8173]	26/04/08	2,993	3,030	2,985	2,999	+11	+0.37	134,000	-
[8173]	26/04/07	2,947	2,988	2,947	2,988	+41	+1.39	82,400	-
[8173]	26/04/06	2,912	2,963	2,912	2,947	+47	+1.62	91,900	-
[8173]	26/04/03	2,910	2,931	2,893	2,900	-8	-0.28	63,600	-
[8173]	26/04/02	2,860	2,910	2,858	2,908	+39	+1.36	99,200	-
[8173]	26/04/01	2,850	2,878	2,842	2,869	+50	+1.77	103,200	-
[8173]	26/03/31	2,837	2,860	2,819	2,819	-17	-0.60	92,200	-
[8173]	26/03/30	2,784	2,851	2,779	2,836	-85	-2.91	348,300	-
[8173]	26/03/27	2,908	2,942	2,898	2,921	+29	+1.00	464,300	-
[8173]	26/03/26	2,844	2,902	2,840	2,892	+44	+1.54	331,400	-
[8173]	26/03/25	2,824	2,852	2,824	2,848	+58	+2.08	244,400	-
[8173]	26/03/24	2,761	2,790	2,739	2,790	+75	+2.76	177,400	-
[8173]	26/03/23	2,757	2,757	2,709	2,715	-53	-1.91	309,900	-
[8173]	26/03/19	2,792	2,792	2,767	2,768	-37	-1.32	130,600	-
[8173]	26/03/18	2,817	2,820	2,795	2,805	+4	+0.14	83,000	-
[8173]	26/03/17	2,792	2,815	2,774	2,801	+28	+1.01	147,600	-
[8173]	26/03/16	2,779	2,791	2,763	2,773	-8	-0.29	164,700	-
[8173]	26/03/13	2,775	2,798	2,773	2,781	-6	-0.22	141,200	-
[8173]	26/03/12	2,803	2,807	2,770	2,787	-19	-0.68	162,700	-
[8173]	26/03/11	2,821	2,836	2,801	2,806	-4	-0.14	95,500	-
[8173]	26/03/10	2,809	2,821	2,788	2,810	+37	+1.33	215,800	-
[8173]	26/03/09	2,770	2,789	2,742	2,773	-47	-1.67	117,400	-
[8173]	26/03/06	2,826	2,829	2,799	2,820	-14	-0.49	153,400	-
[8173]	26/03/05	2,840	2,871	2,818	2,834	+31	+1.11	98,000	-
[8173]	26/03/04	2,800	2,807	2,740	2,803	-16	-0.57	229,300	-
[8173]	26/03/03	2,873	2,873	2,819	2,819	-69	-2.39	109,800	-
[8173]	26/03/02	2,840	2,897	2,830	2,888	+46	+1.62	130,000	-
[8173]	26/02/27	2,828	2,852	2,817	2,842	+22	+0.78	74,800	-
[8173]	26/02/26	2,845	2,845	2,819	2,820	-12	-0.42	81,900	-
[8173]	26/02/25	2,850	2,850	2,809	2,832	-5	-0.18	64,400	-
[8173]	26/02/24	2,800	2,845	2,792	2,837	+37	+1.32	83,700	-
[8173]	26/02/20	2,805	2,807	2,778	2,800	-20	-0.71	85,700	-
[8173]	26/02/19	2,809	2,820	2,792	2,820	+20	+0.71	76,300	-
[8173]	26/02/18	2,780	2,810	2,769	2,800	+34	+1.23	87,200	-
[8173]	26/02/17	2,762	2,780	2,755	2,766	+4	+0.14	25,400	-
[8173]	26/02/16	2,779	2,779	2,750	2,762	-12	-0.43	36,800	-
[8173]	26/02/13	2,808	2,817	2,756	2,774	-25	-0.89	58,600	-
[8173]	26/02/12	2,757	2,801	2,753	2,799	+42	+1.52	89,000	-
[8173]	26/02/10	2,753	2,775	2,740	2,757	+11	+0.40	56,800	-
[8173]	26/02/09	2,755	2,755	2,726	2,746	+14	+0.51	58,600	-
[8173]	26/02/06	2,723	2,736	2,715	2,732	-1	-0.04	40,400	-
[8173]	26/02/05	2,749	2,756	2,721	2,733	+20	+0.74	58,000	-
[8173]	26/02/04	2,700	2,735	2,700	2,713	+18	+0.67	78,300	-
[8173]	26/02/03	2,758	2,761	2,669	2,695	-44	-1.61	129,800	-
[8173]	26/02/02	2,749	2,771	2,736	2,739	-6	-0.22	72,700	-
[8173]	26/01/30	2,710	2,750	2,698	2,745	+39	+1.44	90,400	-
[8173]	26/01/29	2,686	2,706	2,664	2,706	+21	+0.78	81,400	-
[8173]	26/01/28	2,690	2,709	2,671	2,685	-21	-0.78	107,100	-
[8173]	26/01/27	2,693	2,710	2,673	2,706	+14	+0.52	92,700	-
[8173]	26/01/26	2,709	2,718	2,690	2,692	-26	-0.96	54,200	-
[8173]	26/01/23	2,711	2,722	2,704	2,718	+6	+0.22	35,000	-
[8173]	26/01/22	2,716	2,723	2,701	2,712	+13	+0.48	36,200	-
[8173]	26/01/21	2,726	2,726	2,678	2,699	-28	-1.03	65,900	-
[8173]	26/01/20	2,726	2,738	2,716	2,727	-5	-0.18	31,900	-
[8173]	26/01/19	2,737	2,747	2,726	2,732	+3	+0.11	39,200	-
[8173]	26/01/16	2,721	2,730	2,700	2,729	-1	-0.04	42,100	-
[8173]	26/01/15	2,740	2,742	2,724	2,730	-17	-0.62	61,100	-
[8173]	26/01/14	2,700	2,767	2,700	2,747	+49	+1.82	79,000	-
[8173]	26/01/13	2,719	2,719	2,685	2,698	+4	+0.15	82,900	-
[8173]	26/01/09	2,700	2,714	2,687	2,694	+7	+0.26	48,200	-
[8173]	26/01/08	2,705	2,714	2,681	2,687	-23	-0.85	59,200	-
[8173]	26/01/07	2,700	2,727	2,694	2,710	+5	+0.18	55,600	-
[8173]	26/01/06	2,703	2,723	2,696	2,705	-1	-0.04	55,400	-
[8173]	26/01/05	2,712	2,717	2,681	2,706	-7	-0.26	56,000	-
[8173]	25/12/30	2,690	2,713	2,681	2,713	-2	-0.07	59,000	-
[8173]	25/12/29	2,724	2,724	2,685	2,715	0	0.00	58,900	-
[8173]	25/12/26	2,697	2,723	2,691	2,715	+36	+1.34	48,400	-
[8173]	25/12/25	2,673	2,686	2,668	2,679	+6	+0.22	16,400	-
[8173]	25/12/24	2,656	2,689	2,655	2,673	-5	-0.19	29,700	-
[8173]	25/12/23	2,649	2,683	2,643	2,678	+38	+1.44	31,600	-
[8173]	25/12/22	2,655	2,655	2,626	2,640	-15	-0.56	36,700	-
[8173]	25/12/19	2,650	2,665	2,642	2,655	-14	-0.52	72,900	-
[8173]	25/12/18	2,641	2,670	2,640	2,669	+40	+1.52	32,100	-
[8173]	25/12/17	2,655	2,655	2,629	2,629	-14	-0.53	21,900	-
[8173]	25/12/16	2,666	2,678	2,643	2,643	-23	-0.86	44,900	-
[8173]	25/12/15	2,656	2,666	2,635	2,666	+36	+1.37	53,500	-
[8173]	25/12/12	2,625	2,638	2,617	2,630	+26	+1.00	47,700	-
[8173]	25/12/11	2,632	2,632	2,604	2,604	-20	-0.76	39,900	-
[8173]	25/12/10	2,638	2,648	2,611	2,624	-13	-0.49	35,600	-
[8173]	25/12/09	2,652	2,666	2,631	2,637	-23	-0.86	40,900	-
[8173]	25/12/08	2,625	2,660	2,625	2,660	+37	+1.41	47,400	-
[8173]	25/12/05	2,630	2,644	2,616	2,623	-8	-0.30	38,000	-
[8173]	25/12/04	2,620	2,643	2,613	2,631	+11	+0.42	42,300	-
[8173]	25/12/03	2,611	2,638	2,606	2,620	0	0.00	55,000	-
[8173]	25/12/02	2,668	2,668	2,620	2,620	-53	-1.98	39,800	-
[8173]	25/12/01	2,725	2,725	2,662	2,673	-44	-1.62	51,000	-
[8173]	25/11/28	2,709	2,726	2,709	2,717	+18	+0.67	83,300	-
[8173]	25/11/27	2,666	2,700	2,661	2,699	+38	+1.43	78,400	-
[8173]	25/11/26	2,659	2,677	2,567	2,661	+20	+0.76	119,100	-
[8173]	25/11/25	2,657	2,658	2,627	2,641	-31	-1.16	39,200	-
[8173]	25/11/21	2,592	2,672	2,592	2,672	+79	+3.05	82,000	-
[8173]	25/11/20	2,600	2,608	2,574	2,593	-3	-0.12	42,000	-
[8173]	25/11/19	2,572	2,610	2,572	2,596	+19	+0.74	43,000	-
[8173]	25/11/18	2,580	2,618	2,573	2,577	-13	-0.50	49,200	-
[8173]	25/11/17	2,587	2,600	2,562	2,590	-1	-0.04	59,800	-
[8173]	25/11/14	2,593	2,612	2,582	2,591	-2	-0.08	43,400	-
[8173]	25/11/13	2,612	2,616	2,593	2,593	-15	-0.58	34,100	-
[8173]	25/11/12	2,592	2,635	2,588	2,608	+20	+0.77	52,900	-
[8173]	25/11/11	2,595	2,595	2,548	2,588	-7	-0.27	53,000	-
[8173]	25/11/10	2,611	2,619	2,580	2,595	-10	-0.38	46,600	-
[8173]	25/11/07	2,580	2,605	2,566	2,605	+16	+0.62	61,300	-
[8173]	25/11/06	2,566	2,595	2,563	2,589	+45	+1.77	69,300	-
[8173]	25/11/05	2,596	2,623	2,534	2,544	-74	-2.83	92,900	-
[8173]	25/11/04	2,642	2,720	2,589	2,618	-54	-2.02	143,400	-
[8173]	25/10/31	2,672	2,672	2,640	2,672	0	0.00	73,700	-
[8173]	25/10/30	2,655	2,684	2,655	2,672	+4	+0.15	209,700	-
[8173]	25/10/29	2,712	2,728	2,662	2,668	-62	-2.27	90,800	-
[8173]	25/10/28	2,740	2,746	2,712	2,730	-6	-0.22	103,700	-
[8173]	25/10/27	2,720	2,738	2,700	2,736	+25	+0.92	81,900	-
[8173]	25/10/24	2,755	2,755	2,697	2,711	-42	-1.53	66,300	-
[8173]	25/10/23	2,708	2,762	2,694	2,753	+56	+2.08	146,600	-
[8173]	25/10/22	2,683	2,709	2,663	2,697	+26	+0.97	114,400	-
[8173]	25/10/21	2,651	2,685	2,648	2,671	+21	+0.79	111,500	-
[8173]	25/10/20	2,680	2,680	2,612	2,650	-5	-0.19	62,800	-
[8173]	25/10/17	2,634	2,681	2,600	2,655	+32	+1.22	134,800	-
[8173]	25/10/16	2,643	2,677	2,583	2,623	+9	+0.34	165,200	-
[8173]	25/10/15	2,554	2,617	2,548	2,614	+91	+3.61	117,400	-
[8173]	25/10/14	2,498	2,528	2,486	2,523	+16	+0.64	115,500	-
[8173]	25/10/10	2,494	2,514	2,482	2,507	-21	-0.83	84,900	-
[8173]	25/10/09	2,517	2,532	2,491	2,528	+14	+0.56	66,200	-
[8173]	25/10/08	2,535	2,554	2,513	2,514	-17	-0.67	59,100	-
[8173]	25/10/07	2,505	2,536	2,500	2,531	-1	-0.04	70,200	-
[8173]	25/10/06	2,560	2,560	2,516	2,532	+22	+0.88	80,800	-
[8173]	25/10/03	2,491	2,521	2,491	2,510	+12	+0.48	52,900	-
[8173]	25/10/02	2,498	2,502	2,478	2,498	0	0.00	69,900	-
[8173]	25/10/01	2,569	2,569	2,490	2,498	-75	-2.91	127,000	-
[8173]	25/09/30	2,659	2,660	2,573	2,573	-51	-1.94	86,600	-
[8173]	25/09/29	2,630	2,654	2,614	2,624	-61	-2.27	347,200	-
[8173]	25/09/26	2,651	2,700	2,646	2,685	+33	+1.24	417,300	-
[8173]	25/09/25	2,605	2,660	2,605	2,652	+32	+1.22	269,200	-
[8173]	25/09/24	2,575	2,620	2,575	2,620	+27	+1.04	182,700	-
[8173]	25/09/22	2,570	2,607	2,561	2,593	-16	-0.61	157,200	-
[8173]	25/09/19	2,609	2,634	2,595	2,609	-11	-0.42	174,800	-
[8173]	25/09/18	2,648	2,648	2,615	2,620	-16	-0.61	128,400	-
[8173]	25/09/17	2,610	2,646	2,599	2,636	+14	+0.53	110,600	-
[8173]	25/09/16	2,563	2,622	2,560	2,622	+59	+2.30	203,500	-
[8173]	25/09/12	2,560	2,572	2,554	2,563	-7	-0.27	135,200	-
[8173]	25/09/11	2,555	2,587	2,552	2,570	-5	-0.19	134,100	-
[8173]	25/09/10	2,597	2,597	2,567	2,575	-9	-0.35	84,700	-
[8173]	25/09/09	2,565	2,602	2,563	2,584	+9	+0.35	108,700	-
[8173]	25/09/08	2,569	2,586	2,548	2,575	-8	-0.31	213,500	-
[8173]	25/09/05	2,548	2,583	2,543	2,583	+30	+1.18	157,300	-