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
[8194]	26/10/29	2,412	2,450	2,406	2,449	+9.0	+0.37	674,300	211,881,050,112
[8194]	26/10/28	2,469	2,484	2,433	2,440	-32.0	-1.29	286,600	211,102,400,512
[8194]	26/10/27	2,479	2,488	2,453	2,472	-7.0	-0.28	363,300	213,870,952,448
[8194]	26/10/26	2,445	2,495	2,436	2,479	+44.0	+1.81	290,200	214,476,570,624
[8194]	26/10/23	2,447	2,484	2,434	2,435	+24.0	+1.00	311,600	210,669,813,760
[8194]	26/10/22	2,370	2,428	2,365	2,411	+33.0	+1.39	273,500	208,593,387,520
[8194]	26/10/21	2,366	2,381	2,338	2,378	-3.0	-0.13	349,200	205,738,328,064
[8194]	26/10/20	2,362	2,391	2,349	2,381	+28.0	+1.19	325,700	205,997,867,008
[8194]	26/10/19	2,382	2,402	2,353	2,353	-10.0	-0.42	394,700	203,575,377,920
[8194]	26/10/16	2,372	2,380	2,346	2,363	+9.0	+0.38	382,000	204,440,551,424
[8194]	26/10/15	2,332	2,354	2,306	2,354	+53.0	+2.30	495,200	203,661,901,824
[8194]	26/10/14	2,408	2,408	2,290	2,301	-110.0	-4.56	684,400	199,076,478,976
[8194]	26/10/13	2,480	2,486	2,405	2,411	-53.0	-2.15	459,400	208,593,387,520
[8194]	26/10/09	2,483	2,500	2,434	2,464	-15.0	-0.61	481,500	213,179,482,112
[8194]	26/10/08	2,566	2,566	2,460	2,479	-80.0	-3.13	547,300	214,477,242,368
[8194]	26/10/07	2,580	2,601	2,557	2,559	-20.0	-0.78	185,700	221,398,663,168
[8194]	26/10/06	2,584	2,590	2,566	2,579	+6.0	+0.23	177,500	223,129,010,176
[8194]	26/10/05	2,582	2,588	2,565	2,573	-15.0	-0.58	178,000	222,609,915,904
[8194]	26/10/02	2,621	2,634	2,580	2,588	-46.0	-1.75	221,900	223,907,676,160
[8194]	26/10/01	2,615	2,652	2,614	2,634	-3.0	-0.11	202,100	227,887,480,832
[8194]	26/09/30	2,639	2,652	2,595	2,637	-5.0	-0.19	257,700	228,147,036,160
[8194]	26/09/29	2,680	2,684	2,635	2,642	-44.0	-1.64	226,400	228,579,622,912
[8194]	26/09/28	2,713	2,725	2,679	2,686	-27.0	-1.00	242,800	232,386,396,160
[8194]	26/09/25	2,700	2,721	2,684	2,713	+32.0	+1.19	236,400	234,722,377,728
[8194]	26/09/24	2,691	2,707	2,671	2,681	-12.0	-0.45	221,200	231,953,809,408
[8194]	26/09/18	2,733	2,733	2,693	2,693	-42.0	-1.54	240,000	232,992,030,720
[8194]	26/09/17	2,695	2,750	2,691	2,735	+51.0	+1.90	238,200	236,625,772,544
[8194]	26/09/16	2,726	2,736	2,684	2,684	-28.0	-1.03	224,900	232,213,364,736
[8194]	26/09/15	2,737	2,744	2,704	2,712	-3.0	-0.11	176,300	234,635,853,824
[8194]	26/09/14	2,680	2,721	2,667	2,715	+49.0	+1.84	236,500	234,895,409,152
[8194]	26/09/11	2,630	2,702	2,624	2,666	+6.0	+0.23	257,500	230,656,049,152
[8194]	26/09/10	2,683	2,684	2,648	2,660	-37.0	-1.37	210,300	230,136,938,496
[8194]	26/09/09	2,788	2,830	2,697	2,697	-41.0	-1.50	386,600	233,338,093,568
[8194]	26/09/08	2,705	2,754	2,682	2,738	+37.0	+1.37	214,100	236,885,327,872
[8194]	26/09/07	2,755	2,759	2,695	2,701	-81.0	-2.91	164,500	233,684,172,800
[8194]	26/09/04	2,749	2,788	2,737	2,782	+10.0	+0.36	234,000	240,692,101,120
[8194]	26/09/03	2,750	2,788	2,736	2,772	+30.0	+1.09	222,100	239,826,927,616
[8194]	26/09/02	2,708	2,759	2,695	2,742	+59.0	+2.20	309,100	237,231,390,720
[8194]	26/09/01	2,706	2,733	2,677	2,683	-20.0	-0.74	192,200	232,126,857,216
[8194]	26/08/31	2,691	2,708	2,661	2,703	+12.0	+0.45	228,400	233,857,204,224
[8194]	26/08/28	2,664	2,695	2,649	2,691	-12.0	-0.44	217,500	232,818,982,912
[8194]	26/08/27	2,732	2,738	2,692	2,703	-20.0	-0.73	221,600	233,857,204,224
[8194]	26/08/26	2,700	2,738	2,697	2,723	+3.0	+0.11	166,200	235,587,551,232
[8194]	26/08/25	2,734	2,752	2,715	2,720	+13.0	+0.48	154,100	235,327,995,904
[8194]	26/08/24	2,676	2,720	2,664	2,707	+50.0	+1.88	207,600	234,203,267,072
[8194]	26/08/21	2,647	2,680	2,639	2,657	+12.0	+0.45	157,500	229,877,383,168
[8194]	26/08/20	2,636	2,688	2,617	2,645	+33.0	+1.26	195,900	228,839,178,240
[8194]	26/08/19	2,641	2,648	2,593	2,612	-1.0	-0.04	179,600	225,984,102,400
[8194]	26/08/18	2,588	2,629	2,569	2,613	+28.0	+1.08	144,000	226,070,609,920
[8194]	26/08/17	2,622	2,630	2,547	2,585	-17	-0.65	174,800	-
[8194]	26/08/14	2,600	2,609	2,581	2,602	+3	+0.12	141,000	-
[8194]	26/08/13	2,597	2,608	2,583	2,599	+2	+0.08	137,500	-
[8194]	26/08/12	2,611	2,620	2,581	2,597	-14	-0.54	133,700	-
[8194]	26/08/10	2,620	2,629	2,581	2,611	-12	-0.46	189,300	-
[8194]	26/08/07	2,600	2,648	2,578	2,623	+50	+1.94	271,900	-
[8194]	26/08/06	2,594	2,636	2,553	2,573	+99	+4.00	442,100	-
[8194]	26/08/05	2,470	2,500	2,462	2,474	+4	+0.16	207,500	-
[8194]	26/08/04	2,549	2,549	2,470	2,470	-61	-2.41	198,200	-
[8194]	26/08/03	2,584	2,592	2,514	2,531	-53	-2.05	222,600	-
[8194]	26/07/31	2,563	2,619	2,563	2,584	-19	-0.73	298,300	-
[8194]	26/07/30	2,576	2,610	2,525	2,603	+16	+0.62	294,700	-
[8194]	26/07/29	2,550	2,612	2,536	2,587	+45	+1.77	207,400	-
[8194]	26/07/28	2,518	2,556	2,506	2,542	+42	+1.68	207,300	-
[8194]	26/07/27	2,460	2,500	2,452	2,500	+50	+2.04	146,900	-
[8194]	26/07/24	2,430	2,466	2,418	2,450	+13	+0.53	155,900	-
[8194]	26/07/23	2,446	2,453	2,428	2,437	-26	-1.06	155,900	-
[8194]	26/07/22	2,458	2,463	2,432	2,463	-13	-0.53	236,600	-
[8194]	26/07/21	2,510	2,532	2,473	2,476	+2	+0.08	191,600	-
[8194]	26/07/17	2,455	2,522	2,455	2,474	+37	+1.52	263,900	-
[8194]	26/07/16	2,451	2,478	2,432	2,437	-20	-0.81	204,100	-
[8194]	26/07/15	2,453	2,458	2,435	2,457	+10	+0.41	153,600	-
[8194]	26/07/14	2,470	2,471	2,441	2,447	+3	+0.12	161,700	-
[8194]	26/07/13	2,444	2,449	2,411	2,444	+18	+0.74	231,800	-
[8194]	26/07/10	2,497	2,497	2,411	2,426	-42	-1.70	303,500	-
[8194]	26/07/09	2,461	2,505	2,431	2,468	-16	-0.64	324,000	-
[8194]	26/07/08	2,635	2,643	2,480	2,484	-158	-5.98	551,800	-
[8194]	26/07/07	2,593	2,655	2,593	2,642	+35	+1.34	221,700	-
[8194]	26/07/06	2,560	2,621	2,555	2,607	+22	+0.85	179,100	-
[8194]	26/07/03	2,600	2,617	2,564	2,585	+33	+1.29	268,300	-
[8194]	26/07/02	2,529	2,562	2,513	2,552	+65	+2.61	217,500	-
[8194]	26/07/01	2,612	2,614	2,477	2,487	-150	-5.69	288,800	-
[8194]	26/06/30	2,663	2,689	2,616	2,637	-26	-0.98	340,400	-
[8194]	26/06/29	2,603	2,668	2,603	2,663	+76	+2.94	219,900	-
[8194]	26/06/26	2,585	2,590	2,554	2,587	+18	+0.70	107,700	-
[8194]	26/06/25	2,577	2,596	2,560	2,569	+9	+0.35	128,000	-
[8194]	26/06/24	2,515	2,591	2,514	2,560	+46	+1.83	181,400	-
[8194]	26/06/23	2,479	2,525	2,472	2,514	+41	+1.66	186,400	-
[8194]	26/06/22	2,525	2,530	2,458	2,473	-52	-2.06	212,300	-
[8194]	26/06/19	2,510	2,540	2,500	2,525	+10	+0.40	210,400	-
[8194]	26/06/18	2,507	2,549	2,483	2,515	-28	-1.10	335,100	-
[8194]	26/06/17	2,585	2,600	2,543	2,543	-12	-0.47	143,100	-
[8194]	26/06/16	2,579	2,613	2,535	2,555	-74	-2.81	211,400	-
[8194]	26/06/15	2,622	2,648	2,607	2,629	+7	+0.27	187,900	-
[8194]	26/06/12	2,699	2,708	2,622	2,622	-91	-3.35	302,200	-
[8194]	26/06/11	2,727	2,773	2,699	2,713	-14	-0.51	346,900	-
[8194]	26/06/10	2,673	2,763	2,673	2,727	+69	+2.60	295,100	-
[8194]	26/06/09	2,633	2,675	2,622	2,658	+66	+2.55	254,300	-
[8194]	26/06/08	2,549	2,609	2,549	2,592	+42	+1.65	313,200	-
[8194]	26/06/05	2,516	2,562	2,516	2,550	+35	+1.39	237,900	-
[8194]	26/06/04	2,528	2,558	2,500	2,515	0	0.00	278,600	-
[8194]	26/06/03	2,468	2,520	2,440	2,515	+56	+2.28	328,200	-
[8194]	26/06/02	2,415	2,481	2,390	2,459	+37	+1.53	225,500	-
[8194]	26/06/01	2,450	2,451	2,385	2,422	-36	-1.46	410,100	-
[8194]	26/05/29	2,410	2,499	2,401	2,458	+48	+1.99	371,500	-
[8194]	26/05/28	2,405	2,423	2,362	2,410	+31	+1.30	259,900	-
[8194]	26/05/27	2,360	2,387	2,322	2,379	+3	+0.13	286,200	-
[8194]	26/05/26	2,400	2,406	2,372	2,376	-24	-1.00	266,900	-
[8194]	26/05/25	2,504	2,507	2,393	2,400	-107	-4.27	327,900	-
[8194]	26/05/22	2,519	2,520	2,475	2,507	-26.0	-1.03	121,500	-
[8194]	26/05/21	2,548	2,555	2,526	2,533	-4.0	-0.16	127,700	-
[8194]	26/05/20	2,519	2,545	2,494	2,537	+2.0	+0.08	189,700	-
[8194]	26/05/19	2,522	2,536	2,507	2,535	+30.0	+1.20	146,900	-
[8194]	26/05/18	2,551	2,551	2,492	2,505	-32.0	-1.26	113,000	-
[8194]	26/05/15	2,524	2,552	2,514	2,537	+24.0	+0.96	122,500	-
[8194]	26/05/14	2,520	2,524	2,486	2,513	0	+0.00	110,800	-
[8194]	26/05/13	2,515	2,537	2,501	2,513	-2.0	-0.08	152,700	-
[8194]	26/05/12	2,520	2,535	2,507	2,515	-2.0	-0.08	104,700	-
[8194]	26/05/11	2,520	2,559	2,510	2,517	-3.0	-0.12	106,600	-
[8194]	26/05/08	2,546	2,546	2,502	2,520	-22.0	-0.87	154,100	-
[8194]	26/05/07	2,595	2,600	2,531	2,542	-45.0	-1.74	211,000	-
[8194]	26/05/01	2,579	2,593	2,545	2,587	+8.0	+0.31	164,500	-
[8194]	26/04/30	2,546	2,592	2,536	2,579	+3.0	+0.12	253,100	-
[8194]	26/04/28	2,524	2,576	2,515	2,576	+60.0	+2.38	169,900	-
[8194]	26/04/27	2,566	2,570	2,512	2,516	-50	-1.95	201,200	-
[8194]	26/04/24	2,606	2,616	2,556	2,566	-40	-1.53	207,900	-
[8194]	26/04/23	2,650	2,675	2,600	2,606	-72	-2.69	221,600	-
[8194]	26/04/22	2,663	2,689	2,652	2,678	+11	+0.41	171,800	-
[8194]	26/04/21	2,739	2,739	2,625	2,667	-52	-1.91	189,800	-
[8194]	26/04/20	2,750	2,771	2,697	2,719	+2	+0.07	125,300	-
[8194]	26/04/17	2,714	2,740	2,714	2,717	-5	-0.18	138,100	-
[8194]	26/04/16	2,727	2,749	2,713	2,722	+24	+0.89	210,100	-
[8194]	26/04/15	2,659	2,708	2,659	2,698	+39	+1.47	195,300	-
[8194]	26/04/14	2,603	2,661	2,603	2,659	+30	+1.14	204,900	-
[8194]	26/04/13	2,643	2,668	2,596	2,629	-13	-0.49	256,100	-
[8194]	26/04/10	2,618	2,658	2,586	2,642	+59	+2.28	375,500	-
[8194]	26/04/09	2,635	2,682	2,507	2,583	-61	-2.31	522,000	-
[8194]	26/04/08	2,637	2,648	2,624	2,644	+20	+0.76	171,500	-
[8194]	26/04/07	2,657	2,667	2,598	2,624	-20	-0.76	176,500	-
[8194]	26/04/06	2,636	2,666	2,630	2,644	+11	+0.42	133,300	-
[8194]	26/04/03	2,582	2,636	2,582	2,633	+25	+0.96	94,500	-
[8194]	26/04/02	2,596	2,638	2,591	2,608	+8	+0.31	142,600	-
[8194]	26/04/01	2,556	2,607	2,544	2,600	+60	+2.36	134,800	-
[8194]	26/03/31	2,520	2,555	2,517	2,540	+20	+0.79	162,100	-
[8194]	26/03/30	2,471	2,525	2,450	2,520	+2	+0.08	172,900	-
[8194]	26/03/27	2,528	2,529	2,504	2,518	+1	+0.04	149,800	-
[8194]	26/03/26	2,524	2,525	2,491	2,517	-7	-0.28	140,200	-
[8194]	26/03/25	2,526	2,549	2,522	2,524	+9	+0.36	124,900	-
[8194]	26/03/24	2,507	2,515	2,485	2,515	+50	+2.03	108,400	-
[8194]	26/03/23	2,471	2,473	2,449	2,465	-43	-1.71	150,800	-
[8194]	26/03/19	2,519	2,548	2,507	2,508	-52	-2.03	183,100	-
[8194]	26/03/18	2,525	2,560	2,519	2,560	+41	+1.63	111,400	-
[8194]	26/03/17	2,497	2,521	2,497	2,519	+36	+1.45	105,600	-
[8194]	26/03/16	2,484	2,498	2,468	2,483	0	0.00	110,900	-
[8194]	26/03/13	2,452	2,497	2,452	2,483	+9	+0.36	165,700	-
[8194]	26/03/12	2,494	2,495	2,466	2,474	-42	-1.67	169,500	-
[8194]	26/03/11	2,544	2,544	2,506	2,516	-1	-0.04	191,800	-
[8194]	26/03/10	2,513	2,532	2,491	2,517	+29	+1.17	143,500	-
[8194]	26/03/09	2,440	2,490	2,418	2,488	-22	-0.88	227,800	-
[8194]	26/03/06	2,500	2,520	2,485	2,510	-21	-0.83	161,600	-
[8194]	26/03/05	2,552	2,558	2,524	2,531	+18	+0.72	196,400	-
[8194]	26/03/04	2,530	2,538	2,480	2,513	-59	-2.29	225,800	-
[8194]	26/03/03	2,619	2,619	2,563	2,572	-81	-3.05	230,100	-
[8194]	26/03/02	2,669	2,682	2,651	2,653	-66	-2.43	210,300	-
[8194]	26/02/27	2,668	2,730	2,637	2,719	+47	+1.76	334,800	-
[8194]	26/02/26	2,722	2,727	2,663	2,672	-69	-2.52	234,700	-
[8194]	26/02/25	2,731	2,745	2,700	2,741	+13	+0.48	325,600	-
[8194]	26/02/24	2,724	2,743	2,691	2,728	+15	+0.55	231,000	-
[8194]	26/02/20	2,725	2,725	2,695	2,713	-24	-0.88	171,200	-
[8194]	26/02/19	2,710	2,747	2,692	2,737	+10	+0.37	135,700	-
[8194]	26/02/18	2,748	2,756	2,725	2,727	-10	-0.37	128,700	-
[8194]	26/02/17	2,755	2,755	2,715	2,737	-2	-0.07	113,000	-
[8194]	26/02/16	2,758	2,768	2,717	2,739	-9	-0.33	162,800	-
[8194]	26/02/13	2,800	2,806	2,730	2,748	-46	-1.65	166,800	-
[8194]	26/02/12	2,750	2,794	2,732	2,794	+73	+2.68	229,100	-
[8194]	26/02/10	2,705	2,725	2,683	2,721	+16	+0.59	189,600	-
[8194]	26/02/09	2,699	2,715	2,659	2,705	+56	+2.11	246,200	-
[8194]	26/02/06	2,660	2,677	2,632	2,649	+8	+0.30	182,300	-
[8194]	26/02/05	2,658	2,679	2,636	2,641	+25	+0.96	184,800	-
[8194]	26/02/04	2,582	2,628	2,580	2,616	+35	+1.36	190,900	-
[8194]	26/02/03	2,556	2,597	2,542	2,581	+20	+0.78	205,300	-
[8194]	26/02/02	2,600	2,600	2,542	2,561	+7	+0.27	187,900	-
[8194]	26/01/30	2,545	2,566	2,515	2,554	+21	+0.83	205,900	-
[8194]	26/01/29	2,500	2,535	2,473	2,533	+11	+0.44	218,800	-
[8194]	26/01/28	2,582	2,592	2,520	2,522	-60	-2.32	260,700	-
[8194]	26/01/27	2,625	2,630	2,582	2,582	-59	-2.23	192,600	-
[8194]	26/01/26	2,652	2,685	2,625	2,641	-1	-0.04	247,800	-
[8194]	26/01/23	2,671	2,687	2,625	2,642	-40	-1.49	278,400	-
[8194]	26/01/22	2,660	2,695	2,637	2,682	+31	+1.17	309,900	-
[8194]	26/01/21	2,728	2,744	2,648	2,651	-93	-3.39	439,800	-
[8194]	26/01/20	2,709	2,798	2,662	2,744	+96	+3.63	1,019,600	-
[8194]	26/01/19	2,578	2,728	2,549	2,648	+208	+8.52	1,059,900	-
[8194]	26/01/16	2,455	2,461	2,436	2,440	-17	-0.69	141,500	-
[8194]	26/01/15	2,480	2,483	2,433	2,457	-25	-1.01	264,500	-
[8194]	26/01/14	2,531	2,540	2,462	2,482	-54	-2.13	312,400	-
[8194]	26/01/13	2,515	2,569	2,502	2,536	+28	+1.12	280,100	-
[8194]	26/01/09	2,522	2,538	2,508	2,508	+6	+0.24	149,000	-
[8194]	26/01/08	2,527	2,528	2,502	2,502	-19	-0.75	134,000	-
[8194]	26/01/07	2,524	2,532	2,510	2,521	-19	-0.75	138,400	-
[8194]	26/01/06	2,560	2,570	2,525	2,540	-18	-0.70	158,200	-
[8194]	26/01/05	2,551	2,562	2,531	2,558	+2	+0.08	142,600	-
[8194]	25/12/30	2,586	2,586	2,556	2,556	-15	-0.58	117,700	-
[8194]	25/12/29	2,592	2,592	2,556	2,571	+2	+0.08	112,300	-
[8194]	25/12/26	2,567	2,580	2,557	2,569	+19	+0.75	72,000	-
[8194]	25/12/25	2,559	2,561	2,546	2,550	+2	+0.08	59,100	-
[8194]	25/12/24	2,566	2,573	2,547	2,548	-25	-0.97	87,600	-
[8194]	25/12/23	2,547	2,592	2,541	2,573	+31	+1.22	154,400	-
[8194]	25/12/22	2,580	2,580	2,517	2,542	-31	-1.20	111,000	-
[8194]	25/12/19	2,547	2,579	2,543	2,573	+26	+1.02	185,700	-
[8194]	25/12/18	2,537	2,554	2,510	2,547	+24	+0.95	149,600	-
[8194]	25/12/17	2,529	2,540	2,496	2,523	+1	+0.04	98,400	-
[8194]	25/12/16	2,550	2,558	2,522	2,522	-28	-1.10	117,900	-
[8194]	25/12/15	2,533	2,555	2,518	2,550	+43	+1.72	136,500	-
[8194]	25/12/12	2,496	2,510	2,486	2,507	+40	+1.62	158,900	-
[8194]	25/12/11	2,505	2,509	2,455	2,467	-19	-0.76	202,100	-
[8194]	25/12/10	2,465	2,499	2,464	2,486	+23	+0.93	198,800	-
[8194]	25/12/09	2,454	2,464	2,446	2,463	+10	+0.41	95,500	-
[8194]	25/12/08	2,460	2,470	2,442	2,453	-2	-0.08	96,500	-
[8194]	25/12/05	2,477	2,497	2,455	2,455	-39	-1.56	113,900	-
[8194]	25/12/04	2,482	2,500	2,481	2,494	+14	+0.56	94,800	-
[8194]	25/12/03	2,504	2,505	2,467	2,480	-42	-1.67	160,700	-
[8194]	25/12/02	2,520	2,528	2,492	2,522	+4	+0.16	80,700	-
[8194]	25/12/01	2,540	2,556	2,510	2,518	-16	-0.63	142,500	-
[8194]	25/11/28	2,533	2,548	2,527	2,534	-8	-0.31	107,700	-
[8194]	25/11/27	2,547	2,556	2,533	2,542	-5	-0.20	113,600	-
[8194]	25/11/26	2,518	2,553	2,518	2,547	+29	+1.15	151,800	-
[8194]	25/11/25	2,549	2,565	2,516	2,518	-24	-0.94	123,200	-
[8194]	25/11/21	2,508	2,542	2,501	2,542	+53	+2.13	199,500	-
[8194]	25/11/20	2,479	2,499	2,460	2,489	+21	+0.85	84,600	-
[8194]	25/11/19	2,477	2,486	2,463	2,468	0	0.00	165,200	-
[8194]	25/11/18	2,518	2,522	2,466	2,468	-43	-1.71	124,200	-
[8194]	25/11/17	2,499	2,529	2,470	2,511	+12	+0.48	115,000	-
[8194]	25/11/14	2,499	2,513	2,480	2,499	+13	+0.52	145,400	-
[8194]	25/11/13	2,466	2,486	2,463	2,486	+21	+0.85	123,300	-
[8194]	25/11/12	2,450	2,485	2,448	2,465	+15	+0.61	112,600	-
[8194]	25/11/11	2,433	2,455	2,418	2,450	+10	+0.41	119,000	-
[8194]	25/11/10	2,440	2,440	2,412	2,440	+22	+0.91	123,800	-
[8194]	25/11/07	2,388	2,418	2,381	2,418	+32	+1.34	152,500	-
[8194]	25/11/06	2,403	2,410	2,380	2,386	-32	-1.32	120,400	-
[8194]	25/11/05	2,420	2,429	2,397	2,418	+8	+0.33	139,100	-
[8194]	25/11/04	2,335	2,419	2,313	2,410	-9	-0.37	203,900	-
[8194]	25/10/31	2,431	2,440	2,415	2,419	-13	-0.53	173,500	-
[8194]	25/10/30	2,398	2,441	2,397	2,432	+33	+1.38	138,800	-
[8194]	25/10/29	2,441	2,444	2,399	2,399	-58	-2.36	196,000	-
[8194]	25/10/28	2,503	2,529	2,456	2,457	-62	-2.46	218,500	-
[8194]	25/10/27	2,487	2,529	2,475	2,519	+32	+1.29	186,000	-
[8194]	25/10/24	2,494	2,500	2,461	2,487	-7	-0.28	183,400	-
[8194]	25/10/23	2,506	2,511	2,487	2,494	-6	-0.24	117,800	-
[8194]	25/10/22	2,441	2,511	2,441	2,500	+52	+2.12	220,800	-
[8194]	25/10/21	2,457	2,468	2,443	2,448	+2	+0.08	130,400	-
[8194]	25/10/20	2,469	2,471	2,440	2,446	+4	+0.16	139,800	-
[8194]	25/10/17	2,415	2,456	2,415	2,442	+27	+1.12	212,500	-
[8194]	25/10/16	2,426	2,455	2,396	2,415	-1	-0.04	152,400	-
[8194]	25/10/15	2,460	2,475	2,416	2,416	-31	-1.27	211,600	-
[8194]	25/10/14	2,397	2,458	2,383	2,447	+34	+1.41	251,300	-
[8194]	25/10/10	2,386	2,430	2,378	2,413	-4	-0.17	203,000	-
[8194]	25/10/09	2,396	2,432	2,384	2,417	+2	+0.08	352,600	-
[8194]	25/10/08	2,465	2,472	2,392	2,415	0	0.00	370,900	-
[8194]	25/10/07	2,493	2,501	2,351	2,415	-74	-2.97	586,500	-
[8194]	25/10/06	2,515	2,515	2,475	2,489	+24	+0.97	279,300	-
[8194]	25/10/03	2,448	2,482	2,448	2,465	+10	+0.41	193,600	-
[8194]	25/10/02	2,437	2,462	2,395	2,455	+8	+0.33	314,900	-
[8194]	25/10/01	2,521	2,522	2,443	2,447	-80	-3.17	175,200	-
[8194]	25/09/30	2,538	2,539	2,518	2,527	-1	-0.04	136,000	-
[8194]	25/09/29	2,567	2,567	2,521	2,528	-39	-1.52	168,500	-
[8194]	25/09/26	2,525	2,567	2,524	2,567	+43	+1.70	172,500	-
[8194]	25/09/25	2,564	2,570	2,524	2,524	-40	-1.56	118,900	-
[8194]	25/09/24	2,540	2,564	2,519	2,564	+29	+1.14	161,200	-
[8194]	25/09/22	2,520	2,535	2,513	2,535	+3	+0.12	160,500	-
[8194]	25/09/19	2,548	2,559	2,515	2,532	-10	-0.39	173,300	-
[8194]	25/09/18	2,566	2,566	2,522	2,542	-25	-0.97	132,300	-
[8194]	25/09/17	2,555	2,568	2,531	2,567	+8	+0.31	146,200	-
[8194]	25/09/16	2,550	2,572	2,542	2,559	-6	-0.23	122,600	-
[8194]	25/09/12	2,575	2,579	2,549	2,565	+16	+0.63	165,100	-
[8194]	25/09/11	2,564	2,564	2,536	2,549	-12	-0.47	181,500	-
[8194]	25/09/10	2,536	2,569	2,525	2,561	+16	+0.63	167,400	-
[8194]	25/09/09	2,530	2,545	2,507	2,545	+32	+1.27	177,400	-
[8194]	25/09/08	2,499	2,519	2,473	2,513	+28	+1.13	240,200	-
[8194]	25/09/05	2,479	2,485	2,433	2,485	+11	+0.44	221,400	-