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
[8214]	26/10/29	1,700	1,702	1,684	1,702	+8.0	+0.47	211,400	143,351,742,464
[8214]	26/10/28	1,730	1,737	1,694	1,694	-39.0	-2.25	145,300	142,677,934,080
[8214]	26/10/27	1,759	1,763	1,725	1,733	-20.0	-1.14	127,000	145,962,729,472
[8214]	26/10/26	1,748	1,760	1,733	1,753	+7.0	+0.40	117,500	147,647,234,048
[8214]	26/10/23	1,745	1,775	1,736	1,746	+15.0	+0.87	185,900	147,057,655,808
[8214]	26/10/22	1,727	1,742	1,725	1,731	-2.0	-0.12	96,500	145,794,285,568
[8214]	26/10/21	1,755	1,755	1,728	1,733	-16.0	-0.91	113,200	145,962,729,472
[8214]	26/10/20	1,754	1,758	1,740	1,749	-1.0	-0.06	102,200	147,310,329,856
[8214]	26/10/19	1,770	1,780	1,746	1,750	-13.0	-0.74	124,800	147,394,560,000
[8214]	26/10/16	1,749	1,769	1,747	1,763	+19.0	+1.09	203,300	148,489,486,336
[8214]	26/10/15	1,718	1,745	1,704	1,744	+35.0	+2.05	347,700	146,889,211,904
[8214]	26/10/14	1,717	1,725	1,707	1,709	-11.0	-0.64	105,200	143,941,320,704
[8214]	26/10/13	1,711	1,725	1,701	1,720	+21.0	+1.24	198,600	144,867,803,136
[8214]	26/10/09	1,690	1,707	1,685	1,699	+17.0	+1.01	142,100	143,099,068,416
[8214]	26/10/08	1,680	1,683	1,666	1,682	+3.0	+0.18	107,900	141,667,237,888
[8214]	26/10/07	1,676	1,685	1,674	1,679	+2.0	+0.12	71,700	141,414,547,456
[8214]	26/10/06	1,662	1,683	1,661	1,677	+17.0	+1.02	103,600	141,246,103,552
[8214]	26/10/05	1,657	1,666	1,651	1,660	+1.0	+0.06	119,900	139,814,273,024
[8214]	26/10/02	1,675	1,675	1,653	1,659	-27.0	-1.60	164,800	139,730,042,880
[8214]	26/10/01	1,665	1,686	1,660	1,686	+11.0	+0.66	219,900	142,004,125,696
[8214]	26/09/30	1,677	1,682	1,659	1,675	-5.0	-0.30	246,800	141,077,659,648
[8214]	26/09/29	1,694	1,705	1,676	1,680	-48.0	-2.78	305,200	141,498,777,600
[8214]	26/09/28	1,752	1,753	1,722	1,728	-14.0	-0.80	618,300	145,541,595,136
[8214]	26/09/25	1,738	1,748	1,735	1,742	+8.0	+0.46	281,700	146,720,751,616
[8214]	26/09/24	1,715	1,744	1,714	1,734	+15.0	+0.87	327,600	146,046,959,616
[8214]	26/09/18	1,730	1,730	1,718	1,719	-16.0	-0.92	173,600	144,783,572,992
[8214]	26/09/17	1,715	1,736	1,715	1,735	+22.0	+1.28	156,100	146,131,173,376
[8214]	26/09/16	1,716	1,724	1,713	1,713	-2.0	-0.12	115,600	144,278,224,896
[8214]	26/09/15	1,727	1,729	1,713	1,715	+1.0	+0.06	126,800	144,446,668,800
[8214]	26/09/14	1,697	1,721	1,697	1,714	+20.0	+1.18	174,500	144,362,438,656
[8214]	26/09/11	1,688	1,697	1,676	1,694	-7.0	-0.41	226,500	142,677,934,080
[8214]	26/09/10	1,690	1,702	1,675	1,701	+8.0	+0.47	185,500	143,267,512,320
[8214]	26/09/09	1,700	1,706	1,690	1,693	-14.0	-0.82	204,700	142,593,703,936
[8214]	26/09/08	1,715	1,719	1,700	1,707	-13.0	-0.76	124,100	143,772,860,416
[8214]	26/09/07	1,741	1,745	1,718	1,720	-28.0	-1.60	171,400	144,867,803,136
[8214]	26/09/04	1,741	1,753	1,736	1,748	0	+0.00	173,100	147,226,116,096
[8214]	26/09/03	1,750	1,756	1,743	1,748	-1.0	-0.06	176,900	147,226,116,096
[8214]	26/09/02	1,772	1,779	1,749	1,749	-28.0	-1.58	179,000	147,310,329,856
[8214]	26/09/01	1,770	1,794	1,767	1,777	+6.0	+0.34	162,800	149,668,642,816
[8214]	26/08/31	1,782	1,788	1,771	1,771	-9.0	-0.51	159,700	149,163,294,720
[8214]	26/08/28	1,770	1,780	1,761	1,780	+1.0	+0.06	131,300	149,921,333,248
[8214]	26/08/27	1,774	1,788	1,767	1,779	+3.0	+0.17	111,300	149,837,103,104
[8214]	26/08/26	1,767	1,782	1,765	1,776	+6.0	+0.34	120,300	149,584,429,056
[8214]	26/08/25	1,765	1,779	1,765	1,770	+18.0	+1.03	141,100	149,079,064,576
[8214]	26/08/24	1,746	1,762	1,739	1,752	+15.0	+0.86	103,600	147,563,020,288
[8214]	26/08/21	1,727	1,740	1,718	1,737	+10.0	+0.58	160,900	146,182,389,760
[8214]	26/08/20	1,723	1,735	1,718	1,727	+15.0	+0.88	158,000	145,340,809,216
[8214]	26/08/19	1,721	1,721	1,697	1,712	+2.0	+0.12	161,400	144,078,438,400
[8214]	26/08/18	1,700	1,712	1,690	1,710	+10.0	+0.59	137,400	143,910,125,568
[8214]	26/08/17	1,704	1,712	1,700	1,700	-4	-0.23	133,100	-
[8214]	26/08/14	1,692	1,704	1,682	1,704	+12	+0.71	208,100	-
[8214]	26/08/13	1,704	1,708	1,682	1,692	-12	-0.70	180,700	-
[8214]	26/08/12	1,688	1,711	1,684	1,704	+8	+0.47	218,600	-
[8214]	26/08/10	1,631	1,703	1,620	1,696	-49	-2.81	535,800	-
[8214]	26/08/07	1,742	1,751	1,734	1,745	+12	+0.69	177,000	-
[8214]	26/08/06	1,725	1,740	1,719	1,733	+24	+1.40	142,800	-
[8214]	26/08/05	1,708	1,719	1,701	1,709	+1	+0.06	138,500	-
[8214]	26/08/04	1,717	1,721	1,707	1,708	-9	-0.52	192,400	-
[8214]	26/08/03	1,722	1,731	1,698	1,717	-5	-0.29	268,200	-
[8214]	26/07/31	1,738	1,741	1,718	1,722	-46	-2.60	201,000	-
[8214]	26/07/30	1,760	1,771	1,730	1,768	+1	+0.06	241,900	-
[8214]	26/07/29	1,740	1,770	1,731	1,767	+38	+2.20	420,700	-
[8214]	26/07/28	1,730	1,731	1,705	1,729	+4	+0.23	220,800	-
[8214]	26/07/27	1,710	1,729	1,699	1,725	+33	+1.95	154,000	-
[8214]	26/07/24	1,680	1,692	1,672	1,692	+8	+0.48	156,500	-
[8214]	26/07/23	1,701	1,704	1,680	1,684	-24	-1.41	174,700	-
[8214]	26/07/22	1,723	1,723	1,699	1,708	-15	-0.87	232,100	-
[8214]	26/07/21	1,713	1,746	1,710	1,723	+14	+0.82	227,400	-
[8214]	26/07/17	1,710	1,732	1,700	1,709	+9	+0.53	288,900	-
[8214]	26/07/16	1,712	1,719	1,700	1,700	-3	-0.18	122,300	-
[8214]	26/07/15	1,692	1,705	1,688	1,703	+13	+0.77	95,700	-
[8214]	26/07/14	1,687	1,707	1,687	1,690	+9	+0.54	115,800	-
[8214]	26/07/13	1,688	1,695	1,681	1,681	+11	+0.66	96,300	-
[8214]	26/07/10	1,684	1,684	1,667	1,670	-6	-0.36	132,300	-
[8214]	26/07/09	1,680	1,687	1,668	1,676	-12	-0.71	174,200	-
[8214]	26/07/08	1,703	1,703	1,688	1,688	+1	+0.06	134,000	-
[8214]	26/07/07	1,698	1,702	1,687	1,687	-6	-0.35	126,100	-
[8214]	26/07/06	1,667	1,693	1,662	1,693	+34	+2.05	138,200	-
[8214]	26/07/03	1,674	1,675	1,656	1,659	+4	+0.24	129,900	-
[8214]	26/07/02	1,640	1,665	1,632	1,655	+26	+1.60	158,500	-
[8214]	26/07/01	1,640	1,651	1,623	1,629	-11	-0.67	137,400	-
[8214]	26/06/30	1,656	1,665	1,636	1,640	-10	-0.61	158,500	-
[8214]	26/06/29	1,640	1,657	1,634	1,650	+20	+1.23	228,700	-
[8214]	26/06/26	1,615	1,630	1,608	1,630	+11	+0.68	191,900	-
[8214]	26/06/25	1,610	1,623	1,600	1,619	+23	+1.44	142,300	-
[8214]	26/06/24	1,603	1,609	1,593	1,596	-3	-0.19	141,500	-
[8214]	26/06/23	1,604	1,612	1,588	1,599	-5	-0.31	121,400	-
[8214]	26/06/22	1,620	1,630	1,602	1,604	-23	-1.41	197,600	-
[8214]	26/06/19	1,605	1,627	1,598	1,627	+20	+1.24	142,600	-
[8214]	26/06/18	1,596	1,634	1,590	1,607	+14	+0.88	238,400	-
[8214]	26/06/17	1,590	1,601	1,587	1,593	+6	+0.38	129,700	-
[8214]	26/06/16	1,623	1,623	1,576	1,587	-36	-2.22	240,600	-
[8214]	26/06/15	1,623	1,630	1,612	1,623	+14	+0.87	142,400	-
[8214]	26/06/12	1,611	1,627	1,604	1,609	-1	-0.06	128,200	-
[8214]	26/06/11	1,620	1,623	1,601	1,610	-2	-0.12	133,800	-
[8214]	26/06/10	1,598	1,618	1,594	1,612	+27	+1.70	150,300	-
[8214]	26/06/09	1,588	1,604	1,580	1,585	+7	+0.44	144,000	-
[8214]	26/06/08	1,579	1,598	1,573	1,578	0	0.00	140,300	-
[8214]	26/06/05	1,570	1,591	1,568	1,578	+10	+0.64	134,700	-
[8214]	26/06/04	1,563	1,580	1,556	1,568	-7	-0.44	127,400	-
[8214]	26/06/03	1,559	1,585	1,556	1,575	+12	+0.77	138,900	-
[8214]	26/06/02	1,580	1,580	1,555	1,563	-42	-2.62	223,000	-
[8214]	26/06/01	1,640	1,640	1,604	1,605	-35	-2.13	227,800	-
[8214]	26/05/29	1,626	1,659	1,621	1,640	+15	+0.92	194,600	-
[8214]	26/05/28	1,637	1,643	1,615	1,625	0	0.00	189,600	-
[8214]	26/05/27	1,617	1,634	1,615	1,625	-1	-0.06	139,900	-
[8214]	26/05/26	1,627	1,638	1,614	1,626	+2	+0.12	155,700	-
[8214]	26/05/25	1,662	1,662	1,612	1,624	-38	-2.29	253,600	-
[8214]	26/05/22	1,658	1,669	1,643	1,662	+4.0	+0.24	188,300	-
[8214]	26/05/21	1,665	1,674	1,658	1,658	-10.0	-0.60	206,300	-
[8214]	26/05/20	1,700	1,700	1,656	1,668	-16.0	-0.95	218,400	-
[8214]	26/05/19	1,690	1,704	1,678	1,684	+12.0	+0.72	296,800	-
[8214]	26/05/18	1,650	1,682	1,643	1,672	+24.0	+1.46	351,500	-
[8214]	26/05/15	1,629	1,655	1,622	1,648	+7.0	+0.43	329,100	-
[8214]	26/05/14	1,710	1,712	1,635	1,641	-71.0	-4.15	381,300	-
[8214]	26/05/13	1,632	1,733	1,622	1,712	+230.0	+15.52	1,141,700	-
[8214]	26/05/12	1,510	1,514	1,481	1,482	-22.0	-1.46	245,500	-
[8214]	26/05/11	1,493	1,514	1,490	1,504	+11.0	+0.74	175,600	-
[8214]	26/05/08	1,524	1,524	1,493	1,493	-32.0	-2.10	289,900	-
[8214]	26/05/07	1,538	1,549	1,506	1,525	-12.0	-0.78	328,300	-
[8214]	26/05/01	1,544	1,550	1,535	1,537	-16.0	-1.03	151,500	-
[8214]	26/04/30	1,560	1,560	1,539	1,553	-19.0	-1.21	172,400	-
[8214]	26/04/28	1,562	1,572	1,562	1,572	+12.0	+0.77	117,100	-
[8214]	26/04/27	1,540	1,568	1,537	1,560	+15	+0.97	172,600	-
[8214]	26/04/24	1,557	1,560	1,539	1,545	-15	-0.96	193,900	-
[8214]	26/04/23	1,565	1,567	1,550	1,560	-11	-0.70	182,500	-
[8214]	26/04/22	1,591	1,593	1,568	1,571	-25	-1.57	207,500	-
[8214]	26/04/21	1,612	1,616	1,592	1,596	-15	-0.93	186,500	-
[8214]	26/04/20	1,625	1,625	1,604	1,611	-4	-0.25	130,000	-
[8214]	26/04/17	1,610	1,619	1,603	1,615	+9	+0.56	159,000	-
[8214]	26/04/16	1,623	1,629	1,599	1,606	-9	-0.56	285,900	-
[8214]	26/04/15	1,613	1,619	1,604	1,615	+14	+0.87	136,800	-
[8214]	26/04/14	1,626	1,629	1,598	1,601	-17	-1.05	161,100	-
[8214]	26/04/13	1,623	1,629	1,610	1,618	-5	-0.31	131,800	-
[8214]	26/04/10	1,637	1,648	1,618	1,623	-14	-0.86	170,000	-
[8214]	26/04/09	1,668	1,676	1,637	1,637	-34	-2.03	189,100	-
[8214]	26/04/08	1,669	1,671	1,656	1,671	+26	+1.58	171,700	-
[8214]	26/04/07	1,644	1,656	1,636	1,645	+7	+0.43	135,200	-
[8214]	26/04/06	1,630	1,639	1,627	1,638	+13	+0.80	72,300	-
[8214]	26/04/03	1,632	1,639	1,625	1,625	-6	-0.37	93,400	-
[8214]	26/04/02	1,633	1,657	1,626	1,631	-4	-0.24	147,700	-
[8214]	26/04/01	1,629	1,635	1,619	1,635	+23	+1.43	142,400	-
[8214]	26/03/31	1,615	1,630	1,605	1,612	+3	+0.19	161,400	-
[8214]	26/03/30	1,570	1,615	1,560	1,609	-72	-4.28	443,300	-
[8214]	26/03/27	1,681	1,692	1,675	1,681	+4	+0.24	519,900	-
[8214]	26/03/26	1,683	1,684	1,661	1,677	+2	+0.12	284,000	-
[8214]	26/03/25	1,679	1,686	1,673	1,675	+19	+1.15	222,200	-
[8214]	26/03/24	1,655	1,663	1,648	1,656	+27	+1.66	193,700	-
[8214]	26/03/23	1,635	1,644	1,623	1,629	-33	-1.99	310,000	-
[8214]	26/03/19	1,678	1,686	1,658	1,662	-24	-1.42	316,600	-
[8214]	26/03/18	1,689	1,692	1,678	1,686	-1	-0.06	202,600	-
[8214]	26/03/17	1,673	1,691	1,673	1,687	+17	+1.02	145,000	-
[8214]	26/03/16	1,670	1,684	1,666	1,670	+4	+0.24	149,000	-
[8214]	26/03/13	1,680	1,690	1,664	1,666	-24	-1.42	340,200	-
[8214]	26/03/12	1,711	1,714	1,684	1,690	-27	-1.57	328,200	-
[8214]	26/03/11	1,750	1,769	1,717	1,717	-26	-1.49	508,100	-
[8214]	26/03/10	1,753	1,758	1,737	1,743	+7	+0.40	161,100	-
[8214]	26/03/09	1,720	1,740	1,701	1,736	-20	-1.14	209,100	-
[8214]	26/03/06	1,750	1,756	1,732	1,756	+3	+0.17	146,700	-
[8214]	26/03/05	1,759	1,770	1,751	1,753	+33	+1.92	157,800	-
[8214]	26/03/04	1,726	1,733	1,702	1,720	-25	-1.43	283,300	-
[8214]	26/03/03	1,807	1,807	1,745	1,745	-62	-3.43	318,200	-
[8214]	26/03/02	1,805	1,817	1,788	1,807	-9	-0.50	211,400	-
[8214]	26/02/27	1,809	1,822	1,802	1,816	+20	+1.11	176,000	-
[8214]	26/02/26	1,799	1,822	1,795	1,796	+7	+0.39	195,400	-
[8214]	26/02/25	1,776	1,790	1,768	1,789	+13	+0.73	202,900	-
[8214]	26/02/24	1,780	1,790	1,765	1,776	-2	-0.11	155,800	-
[8214]	26/02/20	1,800	1,800	1,774	1,778	-36	-1.98	197,900	-
[8214]	26/02/19	1,801	1,814	1,800	1,814	+10	+0.55	91,100	-
[8214]	26/02/18	1,809	1,812	1,801	1,804	+5	+0.28	121,900	-
[8214]	26/02/17	1,822	1,823	1,798	1,799	-19	-1.05	117,300	-
[8214]	26/02/16	1,828	1,830	1,806	1,818	+2	+0.11	120,400	-
[8214]	26/02/13	1,830	1,833	1,796	1,816	-14	-0.77	146,900	-
[8214]	26/02/12	1,805	1,830	1,801	1,830	+30	+1.67	178,500	-
[8214]	26/02/10	1,791	1,812	1,787	1,800	+10	+0.56	137,400	-
[8214]	26/02/09	1,830	1,830	1,777	1,790	-14	-0.78	246,300	-
[8214]	26/02/06	1,811	1,819	1,785	1,804	-12	-0.66	249,700	-
[8214]	26/02/05	1,855	1,855	1,816	1,816	-18	-0.98	165,800	-
[8214]	26/02/04	1,847	1,847	1,832	1,834	-12	-0.65	121,900	-
[8214]	26/02/03	1,837	1,846	1,834	1,846	+11	+0.60	89,900	-
[8214]	26/02/02	1,855	1,855	1,828	1,835	-10	-0.54	152,500	-
[8214]	26/01/30	1,829	1,847	1,821	1,845	+28	+1.54	87,500	-
[8214]	26/01/29	1,810	1,822	1,789	1,817	-7	-0.38	107,800	-
[8214]	26/01/28	1,850	1,850	1,818	1,824	-28	-1.51	112,500	-
[8214]	26/01/27	1,868	1,878	1,850	1,852	-16	-0.86	96,700	-
[8214]	26/01/26	1,877	1,878	1,856	1,868	-10	-0.53	95,900	-
[8214]	26/01/23	1,876	1,889	1,876	1,878	+2	+0.11	72,000	-
[8214]	26/01/22	1,871	1,883	1,860	1,876	+19	+1.02	87,200	-
[8214]	26/01/21	1,885	1,885	1,848	1,857	-43	-2.26	151,300	-
[8214]	26/01/20	1,890	1,905	1,876	1,900	+11	+0.58	93,400	-
[8214]	26/01/19	1,897	1,904	1,876	1,889	-7	-0.37	90,700	-
[8214]	26/01/16	1,885	1,897	1,875	1,896	+6	+0.32	83,200	-
[8214]	26/01/15	1,880	1,893	1,876	1,890	+11	+0.59	80,100	-
[8214]	26/01/14	1,872	1,889	1,870	1,879	+6	+0.32	100,900	-
[8214]	26/01/13	1,870	1,886	1,861	1,873	+21	+1.13	142,400	-
[8214]	26/01/09	1,867	1,879	1,850	1,852	+5	+0.27	120,100	-
[8214]	26/01/08	1,840	1,855	1,830	1,847	+10	+0.54	146,800	-
[8214]	26/01/07	1,820	1,853	1,808	1,837	+16	+0.88	153,700	-
[8214]	26/01/06	1,807	1,828	1,805	1,821	+15	+0.83	111,100	-
[8214]	26/01/05	1,811	1,821	1,798	1,806	-5	-0.28	133,700	-
[8214]	25/12/30	1,807	1,824	1,804	1,811	+8	+0.44	118,800	-
[8214]	25/12/29	1,822	1,828	1,787	1,803	-19	-1.04	184,800	-
[8214]	25/12/26	1,799	1,822	1,798	1,822	+18	+1.00	207,700	-
[8214]	25/12/25	1,781	1,806	1,779	1,804	+27	+1.52	144,100	-
[8214]	25/12/24	1,785	1,786	1,770	1,777	-5	-0.28	87,100	-
[8214]	25/12/23	1,770	1,785	1,766	1,782	+7	+0.39	99,600	-
[8214]	25/12/22	1,779	1,784	1,772	1,775	-4	-0.22	124,200	-
[8214]	25/12/19	1,760	1,781	1,760	1,779	+19	+1.08	117,400	-
[8214]	25/12/18	1,752	1,766	1,750	1,760	+7	+0.40	99,400	-
[8214]	25/12/17	1,760	1,763	1,748	1,753	-3	-0.17	85,100	-
[8214]	25/12/16	1,763	1,770	1,756	1,756	-6	-0.34	98,000	-
[8214]	25/12/15	1,751	1,768	1,751	1,762	+16	+0.92	95,400	-
[8214]	25/12/12	1,738	1,748	1,733	1,746	+35	+2.05	131,300	-
[8214]	25/12/11	1,739	1,742	1,711	1,711	-20	-1.16	124,800	-
[8214]	25/12/10	1,732	1,733	1,715	1,731	+9	+0.52	112,800	-
[8214]	25/12/09	1,740	1,743	1,720	1,722	-18	-1.03	121,000	-
[8214]	25/12/08	1,729	1,740	1,719	1,740	+38	+2.23	154,900	-
[8214]	25/12/05	1,725	1,726	1,700	1,702	-22	-1.28	116,400	-
[8214]	25/12/04	1,710	1,727	1,708	1,724	+15	+0.88	102,800	-
[8214]	25/12/03	1,724	1,724	1,692	1,709	-13	-0.75	142,000	-
[8214]	25/12/02	1,712	1,733	1,691	1,722	+14	+0.82	164,000	-
[8214]	25/12/01	1,738	1,742	1,705	1,708	-23	-1.33	134,500	-
[8214]	25/11/28	1,737	1,740	1,726	1,731	+5	+0.29	137,300	-
[8214]	25/11/27	1,715	1,734	1,712	1,726	+17	+0.99	104,600	-
[8214]	25/11/26	1,714	1,722	1,703	1,709	+3	+0.18	150,600	-
[8214]	25/11/25	1,700	1,710	1,693	1,706	+14	+0.83	148,000	-
[8214]	25/11/21	1,665	1,699	1,665	1,692	+37	+2.24	210,700	-
[8214]	25/11/20	1,654	1,670	1,650	1,655	+2	+0.12	137,300	-
[8214]	25/11/19	1,639	1,653	1,629	1,653	+23	+1.41	164,700	-
[8214]	25/11/18	1,641	1,652	1,624	1,630	-13	-0.79	109,200	-
[8214]	25/11/17	1,642	1,648	1,627	1,643	-4	-0.24	117,100	-
[8214]	25/11/14	1,643	1,655	1,640	1,647	+1	+0.06	143,200	-
[8214]	25/11/13	1,654	1,669	1,642	1,646	-4	-0.24	101,700	-
[8214]	25/11/12	1,628	1,668	1,626	1,650	+36	+2.23	190,800	-
[8214]	25/11/11	1,613	1,623	1,605	1,614	-6	-0.37	173,300	-
[8214]	25/11/10	1,645	1,645	1,601	1,620	-51	-3.05	413,600	-
[8214]	25/11/07	1,657	1,675	1,653	1,671	+14	+0.84	130,100	-
[8214]	25/11/06	1,663	1,672	1,655	1,657	-9	-0.54	127,300	-
[8214]	25/11/05	1,673	1,687	1,650	1,666	-7	-0.42	182,000	-
[8214]	25/11/04	1,660	1,681	1,653	1,673	+10	+0.60	164,000	-
[8214]	25/10/31	1,650	1,664	1,646	1,663	+15	+0.91	105,500	-
[8214]	25/10/30	1,639	1,655	1,636	1,648	+10	+0.61	139,600	-
[8214]	25/10/29	1,680	1,680	1,638	1,638	-46	-2.73	239,300	-
[8214]	25/10/28	1,726	1,732	1,681	1,684	-48	-2.77	243,100	-
[8214]	25/10/27	1,734	1,744	1,728	1,732	+11	+0.64	136,400	-
[8214]	25/10/24	1,732	1,732	1,711	1,721	0	0.00	135,100	-
[8214]	25/10/23	1,720	1,730	1,713	1,721	+16	+0.94	134,600	-
[8214]	25/10/22	1,694	1,709	1,694	1,705	+24	+1.43	262,000	-
[8214]	25/10/21	1,678	1,683	1,675	1,681	+3	+0.18	127,300	-
[8214]	25/10/20	1,688	1,703	1,675	1,678	+10	+0.60	143,300	-
[8214]	25/10/17	1,642	1,671	1,642	1,668	+26	+1.58	154,100	-
[8214]	25/10/16	1,645	1,662	1,641	1,642	+1	+0.06	99,500	-
[8214]	25/10/15	1,652	1,659	1,631	1,641	+3	+0.18	119,500	-
[8214]	25/10/14	1,624	1,655	1,621	1,638	0	0.00	197,400	-
[8214]	25/10/10	1,640	1,653	1,628	1,638	-21	-1.27	223,300	-
[8214]	25/10/09	1,685	1,696	1,648	1,659	-32	-1.89	294,300	-
[8214]	25/10/08	1,712	1,730	1,690	1,691	-28	-1.63	218,500	-
[8214]	25/10/07	1,733	1,734	1,713	1,719	-14	-0.81	142,900	-
[8214]	25/10/06	1,748	1,748	1,731	1,733	+13	+0.76	188,400	-
[8214]	25/10/03	1,715	1,720	1,701	1,720	+4	+0.23	111,700	-
[8214]	25/10/02	1,735	1,738	1,711	1,716	-22	-1.27	133,400	-
[8214]	25/10/01	1,766	1,766	1,721	1,738	-39	-2.19	185,200	-
[8214]	25/09/30	1,791	1,797	1,765	1,777	-21	-1.17	187,600	-
[8214]	25/09/29	1,800	1,810	1,777	1,798	-27	-1.48	305,000	-
[8214]	25/09/26	1,803	1,830	1,803	1,825	+22	+1.22	479,100	-
[8214]	25/09/25	1,804	1,808	1,796	1,803	+3	+0.17	225,200	-
[8214]	25/09/24	1,784	1,802	1,782	1,800	+2	+0.11	279,400	-
[8214]	25/09/22	1,790	1,804	1,786	1,798	+1	+0.06	198,300	-
[8214]	25/09/19	1,815	1,828	1,780	1,797	-18	-0.99	294,900	-
[8214]	25/09/18	1,824	1,824	1,809	1,815	-7	-0.38	145,600	-
[8214]	25/09/17	1,840	1,841	1,818	1,822	-26	-1.41	184,300	-
[8214]	25/09/16	1,839	1,859	1,838	1,848	+13	+0.71	175,100	-
[8214]	25/09/12	1,860	1,860	1,831	1,835	-15	-0.81	200,300	-
[8214]	25/09/11	1,845	1,850	1,830	1,850	+6	+0.33	137,700	-
[8214]	25/09/10	1,826	1,853	1,820	1,844	+20	+1.10	217,200	-
[8214]	25/09/09	1,823	1,835	1,813	1,824	+12	+0.66	208,300	-
[8214]	25/09/08	1,830	1,830	1,805	1,812	-4	-0.22	305,900	-
[8214]	25/09/05	1,813	1,816	1,786	1,816	+3	+0.17	240,200	-