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
[8244]	26/10/29	1,850	1,876	1,835	1,874	+23.0	+1.24	135,100	75,664,957,440
[8244]	26/10/28	1,897	1,901	1,851	1,851	-46.0	-2.42	35,000	74,736,312,320
[8244]	26/10/27	1,948	1,948	1,893	1,897	-43.0	-2.22	35,100	76,593,610,752
[8244]	26/10/26	1,930	1,943	1,902	1,940	+19.0	+0.99	39,000	78,329,790,464
[8244]	26/10/23	1,881	1,941	1,881	1,921	+40.0	+2.13	62,400	77,562,642,432
[8244]	26/10/22	1,866	1,881	1,847	1,881	+19.0	+1.02	20,900	75,947,597,824
[8244]	26/10/21	1,857	1,865	1,840	1,862	+10.0	+0.54	30,200	75,180,449,792
[8244]	26/10/20	1,859	1,859	1,832	1,852	+15.0	+0.82	29,800	74,776,682,496
[8244]	26/10/19	1,840	1,863	1,835	1,837	0	+0.00	33,800	74,171,039,744
[8244]	26/10/16	1,862	1,865	1,836	1,837	-25.0	-1.34	47,000	74,171,039,744
[8244]	26/10/15	1,854	1,898	1,850	1,862	-5.0	-0.27	56,800	75,180,449,792
[8244]	26/10/14	1,912	1,932	1,840	1,867	-45.0	-2.35	49,300	75,382,325,248
[8244]	26/10/13	1,885	1,944	1,878	1,912	+29.0	+1.54	69,300	77,199,253,504
[8244]	26/10/09	1,877	1,906	1,870	1,883	-14.0	-0.74	39,900	75,940,323,328
[8244]	26/10/08	1,899	1,908	1,891	1,897	-1.0	-0.05	33,800	76,504,932,352
[8244]	26/10/07	1,886	1,908	1,881	1,898	0	+0.00	21,100	76,545,261,568
[8244]	26/10/06	1,869	1,902	1,861	1,898	+40.0	+2.15	29,300	76,545,261,568
[8244]	26/10/05	1,852	1,865	1,835	1,858	+9.0	+0.49	41,200	74,932,084,736
[8244]	26/10/02	1,867	1,867	1,837	1,849	-18.0	-0.96	35,800	74,569,121,792
[8244]	26/10/01	1,842	1,881	1,831	1,867	+15.0	+0.81	30,300	75,295,047,680
[8244]	26/09/30	1,862	1,862	1,828	1,852	-16.0	-0.86	41,100	74,690,109,440
[8244]	26/09/29	1,885	1,885	1,858	1,868	-17.0	-0.90	37,500	75,335,376,896
[8244]	26/09/28	1,908	1,912	1,882	1,885	-9.0	-0.48	28,300	76,020,981,760
[8244]	26/09/25	1,886	1,904	1,871	1,894	+8.0	+0.42	35,200	76,383,944,704
[8244]	26/09/24	1,909	1,914	1,880	1,886	-23.0	-1.20	32,200	76,061,310,976
[8244]	26/09/18	1,905	1,912	1,890	1,909	+9.0	+0.47	29,700	76,988,882,944
[8244]	26/09/17	1,901	1,914	1,895	1,900	+1.0	+0.05	24,700	76,625,920,000
[8244]	26/09/16	1,891	1,907	1,880	1,899	+16.0	+0.85	27,300	76,585,590,784
[8244]	26/09/15	1,892	1,899	1,878	1,883	+5.0	+0.27	30,800	75,940,323,328
[8244]	26/09/14	1,861	1,889	1,861	1,878	+22.0	+1.19	29,600	75,738,677,248
[8244]	26/09/11	1,853	1,870	1,845	1,856	-17.0	-0.91	38,000	74,851,426,304
[8244]	26/09/10	1,862	1,877	1,854	1,873	+10.0	+0.54	26,600	75,537,022,976
[8244]	26/09/09	1,857	1,868	1,835	1,863	+9.0	+0.49	29,000	75,133,730,816
[8244]	26/09/08	1,847	1,861	1,836	1,854	+7.0	+0.38	29,700	74,770,767,872
[8244]	26/09/07	1,877	1,897	1,839	1,847	-29.0	-1.55	38,900	74,488,463,360
[8244]	26/09/04	1,941	1,942	1,852	1,876	-62.0	-3.20	79,300	75,658,010,624
[8244]	26/09/03	1,943	1,956	1,926	1,938	-17.0	-0.87	49,400	78,158,438,400
[8244]	26/09/02	1,968	1,973	1,941	1,955	-18.0	-0.91	58,800	78,844,043,264
[8244]	26/09/01	1,975	1,994	1,954	1,973	-9.0	-0.45	58,300	79,569,969,152
[8244]	26/08/31	2,004	2,006	1,971	1,982	-26.0	-1.29	59,700	79,932,932,096
[8244]	26/08/28	1,967	2,027	1,967	2,008	+21.0	+1.06	179,500	80,981,499,904
[8244]	26/08/27	1,977	2,003	1,970	1,987	+19.0	+0.97	313,900	80,134,578,176
[8244]	26/08/26	1,974	1,978	1,964	1,968	+9.0	+0.46	115,400	79,368,323,072
[8244]	26/08/25	1,948	1,973	1,948	1,959	+11.0	+0.56	128,100	79,005,360,128
[8244]	26/08/24	1,921	1,948	1,921	1,948	+27.0	+1.41	90,200	78,561,730,560
[8244]	26/08/21	1,926	1,935	1,918	1,921	-8.0	-0.41	61,200	77,472,841,728
[8244]	26/08/20	1,909	1,929	1,904	1,929	+15.0	+0.78	56,800	77,795,475,456
[8244]	26/08/19	1,910	1,915	1,892	1,914	+16.0	+0.84	53,900	77,190,529,024
[8244]	26/08/18	1,891	1,908	1,874	1,898	+11.0	+0.58	51,500	76,545,261,568
[8244]	26/08/17	1,874	1,899	1,859	1,887	+12	+0.64	83,900	-
[8244]	26/08/14	1,855	1,875	1,844	1,875	+15	+0.81	55,200	-
[8244]	26/08/13	1,835	1,860	1,832	1,860	+28	+1.53	59,300	-
[8244]	26/08/12	1,836	1,839	1,815	1,832	+16	+0.88	44,000	-
[8244]	26/08/10	1,820	1,824	1,798	1,816	-2	-0.11	42,800	-
[8244]	26/08/07	1,803	1,833	1,798	1,818	+17	+0.94	41,000	-
[8244]	26/08/06	1,800	1,806	1,787	1,801	+15	+0.84	30,400	-
[8244]	26/08/05	1,800	1,806	1,783	1,786	-9	-0.50	34,500	-
[8244]	26/08/04	1,816	1,818	1,782	1,795	-21	-1.16	61,900	-
[8244]	26/08/03	1,850	1,850	1,811	1,816	-34	-1.84	46,500	-
[8244]	26/07/31	1,889	1,897	1,850	1,850	-48	-2.53	36,800	-
[8244]	26/07/30	1,917	1,917	1,873	1,898	-19	-0.99	54,900	-
[8244]	26/07/29	1,874	1,928	1,866	1,917	+55	+2.95	63,100	-
[8244]	26/07/28	1,845	1,868	1,836	1,862	+30	+1.64	32,700	-
[8244]	26/07/27	1,814	1,848	1,814	1,832	+23	+1.27	42,400	-
[8244]	26/07/24	1,814	1,820	1,789	1,809	-3	-0.17	37,200	-
[8244]	26/07/23	1,845	1,849	1,808	1,812	-33	-1.79	42,600	-
[8244]	26/07/22	1,852	1,864	1,828	1,845	-21	-1.13	49,600	-
[8244]	26/07/21	1,889	1,915	1,864	1,866	-5	-0.27	43,000	-
[8244]	26/07/17	1,905	1,916	1,870	1,871	-34	-1.78	47,600	-
[8244]	26/07/16	1,939	1,951	1,892	1,905	-34	-1.75	52,700	-
[8244]	26/07/15	1,930	1,940	1,905	1,939	+22	+1.15	57,800	-
[8244]	26/07/14	1,900	1,945	1,900	1,917	+19	+1.00	75,400	-
[8244]	26/07/13	1,812	1,907	1,802	1,898	+86	+4.75	166,400	-
[8244]	26/07/10	1,822	1,848	1,798	1,812	-11	-0.60	38,100	-
[8244]	26/07/09	1,857	1,857	1,823	1,823	-35	-1.88	39,900	-
[8244]	26/07/08	1,844	1,867	1,839	1,858	+21	+1.14	73,900	-
[8244]	26/07/07	1,820	1,841	1,816	1,837	+26	+1.44	51,100	-
[8244]	26/07/06	1,814	1,834	1,810	1,811	+7	+0.39	43,800	-
[8244]	26/07/03	1,799	1,809	1,793	1,804	+28	+1.58	53,200	-
[8244]	26/07/02	1,808	1,821	1,776	1,776	-14	-0.78	39,900	-
[8244]	26/07/01	1,822	1,822	1,790	1,790	-36	-1.97	30,600	-
[8244]	26/06/30	1,835	1,842	1,816	1,826	-2	-0.11	36,500	-
[8244]	26/06/29	1,814	1,840	1,800	1,828	+32	+1.78	60,600	-
[8244]	26/06/26	1,782	1,812	1,780	1,796	+8	+0.45	28,700	-
[8244]	26/06/25	1,796	1,802	1,782	1,788	-8	-0.45	22,600	-
[8244]	26/06/24	1,788	1,802	1,788	1,796	+14	+0.79	21,600	-
[8244]	26/06/23	1,767	1,798	1,759	1,782	+15	+0.85	35,300	-
[8244]	26/06/22	1,770	1,792	1,759	1,767	-3	-0.17	23,600	-
[8244]	26/06/19	1,785	1,800	1,770	1,770	-18	-1.01	28,700	-
[8244]	26/06/18	1,800	1,808	1,782	1,788	+3	+0.17	27,600	-
[8244]	26/06/17	1,778	1,801	1,778	1,785	+7	+0.39	24,400	-
[8244]	26/06/16	1,796	1,798	1,760	1,778	-32	-1.77	37,200	-
[8244]	26/06/15	1,844	1,845	1,804	1,810	-24	-1.31	51,600	-
[8244]	26/06/12	1,809	1,842	1,800	1,834	+23	+1.27	64,600	-
[8244]	26/06/11	1,790	1,819	1,780	1,811	+21	+1.17	65,000	-
[8244]	26/06/10	1,775	1,800	1,775	1,790	+15	+0.85	33,400	-
[8244]	26/06/09	1,770	1,784	1,767	1,775	+8	+0.45	30,800	-
[8244]	26/06/08	1,750	1,777	1,747	1,767	+17	+0.97	48,300	-
[8244]	26/06/05	1,735	1,762	1,731	1,750	+24	+1.39	30,600	-
[8244]	26/06/04	1,717	1,732	1,716	1,726	-2	-0.12	17,100	-
[8244]	26/06/03	1,715	1,733	1,715	1,728	+12	+0.70	24,200	-
[8244]	26/06/02	1,708	1,724	1,685	1,716	+4	+0.23	61,500	-
[8244]	26/06/01	1,726	1,730	1,705	1,712	-14	-0.81	46,900	-
[8244]	26/05/29	1,733	1,749	1,726	1,726	0	0.00	30,900	-
[8244]	26/05/28	1,728	1,743	1,718	1,726	-2	-0.12	66,500	-
[8244]	26/05/27	1,717	1,728	1,698	1,728	+24	+1.41	41,200	-
[8244]	26/05/26	1,696	1,708	1,691	1,704	+6	+0.35	29,600	-
[8244]	26/05/25	1,725	1,725	1,692	1,698	-24	-1.39	41,600	-
[8244]	26/05/22	1,701	1,724	1,693	1,722	+33.0	+1.95	35,300	-
[8244]	26/05/21	1,704	1,708	1,685	1,689	-4.0	-0.24	28,400	-
[8244]	26/05/20	1,708	1,709	1,676	1,693	-15.0	-0.88	41,200	-
[8244]	26/05/19	1,680	1,717	1,680	1,708	+28.0	+1.67	56,400	-
[8244]	26/05/18	1,700	1,702	1,661	1,680	-19.0	-1.12	44,900	-
[8244]	26/05/15	1,685	1,704	1,682	1,699	+8.0	+0.47	46,900	-
[8244]	26/05/14	1,684	1,699	1,678	1,691	+7.0	+0.42	27,000	-
[8244]	26/05/13	1,678	1,701	1,678	1,684	+3.0	+0.18	26,000	-
[8244]	26/05/12	1,690	1,701	1,675	1,681	-15.0	-0.88	28,800	-
[8244]	26/05/11	1,692	1,708	1,690	1,696	+6.0	+0.36	41,000	-
[8244]	26/05/08	1,705	1,708	1,682	1,690	-19.0	-1.11	52,600	-
[8244]	26/05/07	1,675	1,709	1,662	1,709	+53.0	+3.20	91,500	-
[8244]	26/05/01	1,661	1,669	1,648	1,656	-3.0	-0.18	43,700	-
[8244]	26/04/30	1,651	1,666	1,641	1,659	+5.0	+0.30	65,100	-
[8244]	26/04/28	1,652	1,656	1,637	1,654	+4.0	+0.24	72,800	-
[8244]	26/04/27	1,623	1,651	1,617	1,650	+39	+2.42	60,200	-
[8244]	26/04/24	1,622	1,625	1,609	1,611	-13	-0.80	61,700	-
[8244]	26/04/23	1,627	1,637	1,623	1,624	-10	-0.61	64,900	-
[8244]	26/04/22	1,641	1,646	1,627	1,634	-7	-0.43	70,200	-
[8244]	26/04/21	1,674	1,674	1,641	1,641	-28	-1.68	96,100	-
[8244]	26/04/20	1,673	1,679	1,661	1,669	+2	+0.12	52,200	-
[8244]	26/04/17	1,659	1,674	1,658	1,667	+8	+0.48	49,700	-
[8244]	26/04/16	1,692	1,692	1,655	1,659	-14	-0.84	131,300	-
[8244]	26/04/15	1,680	1,702	1,670	1,673	+9	+0.54	102,900	-
[8244]	26/04/14	1,675	1,701	1,660	1,664	-1	-0.06	163,500	-
[8244]	26/04/13	1,765	1,785	1,662	1,665	-107	-6.04	283,300	-
[8244]	26/04/10	1,820	1,829	1,771	1,772	-51	-2.80	69,200	-
[8244]	26/04/09	1,840	1,854	1,823	1,823	-13	-0.71	36,300	-
[8244]	26/04/08	1,850	1,857	1,829	1,836	-4	-0.22	67,700	-
[8244]	26/04/07	1,830	1,844	1,828	1,840	+13	+0.71	40,300	-
[8244]	26/04/06	1,823	1,828	1,818	1,827	+4	+0.22	27,000	-
[8244]	26/04/03	1,807	1,827	1,803	1,823	+15	+0.83	30,700	-
[8244]	26/04/02	1,799	1,823	1,798	1,808	+9	+0.50	49,300	-
[8244]	26/04/01	1,783	1,799	1,778	1,799	+23	+1.30	33,700	-
[8244]	26/03/31	1,777	1,788	1,774	1,776	-2	-0.11	31,700	-
[8244]	26/03/30	1,760	1,778	1,743	1,778	-8	-0.45	55,300	-
[8244]	26/03/27	1,790	1,799	1,785	1,786	+6	+0.34	50,500	-
[8244]	26/03/26	1,777	1,786	1,772	1,780	-12	-0.67	29,300	-
[8244]	26/03/25	1,780	1,792	1,779	1,792	+11	+0.62	47,900	-
[8244]	26/03/24	1,755	1,784	1,755	1,781	+42	+2.42	22,600	-
[8244]	26/03/23	1,750	1,750	1,735	1,739	-22	-1.25	35,700	-
[8244]	26/03/19	1,775	1,788	1,761	1,761	-27	-1.51	39,700	-
[8244]	26/03/18	1,777	1,788	1,773	1,788	+19	+1.07	29,400	-
[8244]	26/03/17	1,750	1,775	1,749	1,769	+28	+1.61	31,000	-
[8244]	26/03/16	1,748	1,757	1,735	1,741	-6	-0.34	34,400	-
[8244]	26/03/13	1,730	1,750	1,730	1,747	+5	+0.29	34,900	-
[8244]	26/03/12	1,752	1,752	1,735	1,742	-10	-0.57	45,100	-
[8244]	26/03/11	1,759	1,766	1,746	1,752	0	0.00	32,300	-
[8244]	26/03/10	1,749	1,754	1,739	1,752	+13	+0.75	45,900	-
[8244]	26/03/09	1,713	1,747	1,698	1,739	-4	-0.23	88,800	-
[8244]	26/03/06	1,731	1,745	1,723	1,743	+6	+0.35	46,500	-
[8244]	26/03/05	1,734	1,747	1,731	1,737	+34	+2.00	50,500	-
[8244]	26/03/04	1,713	1,713	1,683	1,703	-17	-0.99	129,200	-
[8244]	26/03/03	1,765	1,765	1,720	1,720	-42	-2.38	123,800	-
[8244]	26/03/02	1,795	1,798	1,761	1,762	-57	-3.13	147,300	-
[8244]	26/02/27	1,810	1,819	1,792	1,819	+24	+1.34	79,400	-
[8244]	26/02/26	1,809	1,822	1,793	1,795	-35	-1.91	165,000	-
[8244]	26/02/25	1,820	1,841	1,818	1,830	+10	+0.55	205,800	-
[8244]	26/02/24	1,806	1,835	1,806	1,820	+5	+0.28	176,300	-
[8244]	26/02/20	1,800	1,817	1,788	1,815	+9	+0.50	93,800	-
[8244]	26/02/19	1,811	1,813	1,798	1,806	-7	-0.39	87,100	-
[8244]	26/02/18	1,806	1,818	1,801	1,813	+3	+0.17	63,500	-
[8244]	26/02/17	1,819	1,819	1,807	1,810	-1	-0.06	71,800	-
[8244]	26/02/16	1,821	1,822	1,807	1,811	-10	-0.55	91,000	-
[8244]	26/02/13	1,832	1,837	1,808	1,821	-13	-0.71	85,700	-
[8244]	26/02/12	1,839	1,846	1,832	1,834	-7	-0.38	67,800	-
[8244]	26/02/10	1,839	1,846	1,837	1,841	+6	+0.33	46,500	-
[8244]	26/02/09	1,855	1,859	1,835	1,835	-6	-0.33	62,200	-
[8244]	26/02/06	1,848	1,848	1,830	1,841	-7	-0.38	55,600	-
[8244]	26/02/05	1,850	1,858	1,845	1,848	+9	+0.49	51,000	-
[8244]	26/02/04	1,824	1,847	1,821	1,839	+15	+0.82	43,800	-
[8244]	26/02/03	1,828	1,843	1,817	1,824	-3	-0.16	58,300	-
[8244]	26/02/02	1,826	1,836	1,818	1,827	+11	+0.61	43,400	-
[8244]	26/01/30	1,806	1,821	1,801	1,816	+11	+0.61	46,600	-
[8244]	26/01/29	1,803	1,807	1,780	1,805	-1	-0.06	76,300	-
[8244]	26/01/28	1,835	1,836	1,806	1,806	-32	-1.74	81,800	-
[8244]	26/01/27	1,858	1,858	1,831	1,838	-20	-1.08	61,200	-
[8244]	26/01/26	1,860	1,867	1,845	1,858	-8	-0.43	66,800	-
[8244]	26/01/23	1,883	1,892	1,861	1,866	-17	-0.90	48,700	-
[8244]	26/01/22	1,878	1,887	1,871	1,883	+14	+0.75	31,800	-
[8244]	26/01/21	1,886	1,888	1,864	1,869	-17	-0.90	46,400	-
[8244]	26/01/20	1,884	1,893	1,874	1,886	+8	+0.43	43,100	-
[8244]	26/01/19	1,888	1,890	1,869	1,878	-5	-0.27	57,500	-
[8244]	26/01/16	1,869	1,883	1,859	1,883	+14	+0.75	41,900	-
[8244]	26/01/15	1,848	1,869	1,843	1,869	+15	+0.81	50,000	-
[8244]	26/01/14	1,847	1,869	1,836	1,854	+6	+0.32	99,000	-
[8244]	26/01/13	1,869	1,869	1,837	1,848	0	0.00	67,700	-
[8244]	26/01/09	1,839	1,856	1,837	1,848	+18	+0.98	38,400	-
[8244]	26/01/08	1,851	1,851	1,830	1,830	-20	-1.08	43,400	-
[8244]	26/01/07	1,864	1,870	1,850	1,850	-9	-0.48	41,100	-
[8244]	26/01/06	1,864	1,878	1,859	1,859	-1	-0.05	46,900	-
[8244]	26/01/05	1,850	1,860	1,838	1,860	+27	+1.47	36,300	-
[8244]	25/12/30	1,856	1,864	1,833	1,833	-23	-1.24	32,800	-
[8244]	25/12/29	1,843	1,856	1,828	1,856	+30	+1.64	41,200	-
[8244]	25/12/26	1,825	1,831	1,820	1,826	+4	+0.22	45,700	-
[8244]	25/12/25	1,829	1,837	1,822	1,822	-7	-0.38	28,600	-
[8244]	25/12/24	1,833	1,848	1,829	1,829	-4	-0.22	25,600	-
[8244]	25/12/23	1,811	1,833	1,811	1,833	+23	+1.27	36,400	-
[8244]	25/12/22	1,840	1,844	1,810	1,810	-27	-1.47	58,000	-
[8244]	25/12/19	1,844	1,855	1,837	1,837	-13	-0.70	42,700	-
[8244]	25/12/18	1,831	1,850	1,828	1,850	+19	+1.04	24,500	-
[8244]	25/12/17	1,836	1,836	1,826	1,831	-4	-0.22	23,000	-
[8244]	25/12/16	1,849	1,849	1,834	1,835	-13	-0.70	29,800	-
[8244]	25/12/15	1,822	1,850	1,821	1,848	+32	+1.76	31,200	-
[8244]	25/12/12	1,815	1,825	1,814	1,816	+15	+0.83	28,000	-
[8244]	25/12/11	1,818	1,825	1,801	1,801	-17	-0.94	32,800	-
[8244]	25/12/10	1,818	1,826	1,811	1,818	+9	+0.50	38,100	-
[8244]	25/12/09	1,842	1,848	1,794	1,809	-33	-1.79	86,700	-
[8244]	25/12/08	1,846	1,856	1,838	1,842	0	0.00	45,800	-
[8244]	25/12/05	1,843	1,853	1,836	1,842	-1	-0.05	34,700	-
[8244]	25/12/04	1,874	1,874	1,838	1,843	-23	-1.23	65,600	-
[8244]	25/12/03	1,890	1,891	1,866	1,866	-25	-1.32	35,600	-
[8244]	25/12/02	1,913	1,913	1,891	1,891	-22	-1.15	35,500	-
[8244]	25/12/01	1,933	1,936	1,905	1,913	-24	-1.24	34,900	-
[8244]	25/11/28	1,921	1,937	1,921	1,937	+10	+0.52	23,800	-
[8244]	25/11/27	1,930	1,936	1,916	1,927	+1	+0.05	21,500	-
[8244]	25/11/26	1,889	1,926	1,889	1,926	+37	+1.96	37,300	-
[8244]	25/11/25	1,899	1,899	1,875	1,889	-10	-0.53	27,100	-
[8244]	25/11/21	1,848	1,899	1,848	1,899	+50	+2.70	50,100	-
[8244]	25/11/20	1,883	1,883	1,849	1,849	-33	-1.75	62,900	-
[8244]	25/11/19	1,885	1,904	1,875	1,882	-23	-1.21	49,400	-
[8244]	25/11/18	1,890	1,913	1,890	1,905	+7	+0.37	39,000	-
[8244]	25/11/17	1,925	1,925	1,881	1,898	-57	-2.92	64,000	-
[8244]	25/11/14	1,937	1,955	1,926	1,955	+18	+0.93	47,100	-
[8244]	25/11/13	1,922	1,938	1,922	1,937	+15	+0.78	20,500	-
[8244]	25/11/12	1,919	1,930	1,915	1,922	+12	+0.63	21,400	-
[8244]	25/11/11	1,918	1,921	1,896	1,910	-6	-0.31	22,600	-
[8244]	25/11/10	1,905	1,917	1,900	1,916	+15	+0.79	21,500	-
[8244]	25/11/07	1,891	1,903	1,886	1,901	+15	+0.80	26,300	-
[8244]	25/11/06	1,899	1,899	1,877	1,886	+3	+0.16	23,700	-
[8244]	25/11/05	1,881	1,899	1,865	1,883	+8	+0.43	44,800	-
[8244]	25/11/04	1,879	1,890	1,862	1,875	-4	-0.21	59,800	-
[8244]	25/10/31	1,861	1,882	1,861	1,879	+18	+0.97	25,500	-
[8244]	25/10/30	1,868	1,875	1,857	1,861	-9	-0.48	49,500	-
[8244]	25/10/29	1,890	1,898	1,867	1,870	-28	-1.48	53,900	-
[8244]	25/10/28	1,926	1,926	1,897	1,898	-42	-2.16	59,400	-
[8244]	25/10/27	1,922	1,940	1,915	1,940	+32	+1.68	30,000	-
[8244]	25/10/24	1,942	1,957	1,908	1,908	-34	-1.75	39,700	-
[8244]	25/10/23	1,947	1,959	1,937	1,942	-11	-0.56	36,800	-
[8244]	25/10/22	1,938	1,960	1,935	1,953	+15	+0.77	49,000	-
[8244]	25/10/21	1,931	1,939	1,925	1,938	+13	+0.68	20,900	-
[8244]	25/10/20	1,961	1,961	1,924	1,925	-16	-0.82	55,100	-
[8244]	25/10/17	1,945	1,959	1,923	1,941	-3	-0.15	43,300	-
[8244]	25/10/16	1,939	1,963	1,913	1,944	+31	+1.62	80,500	-
[8244]	25/10/15	1,965	1,978	1,906	1,913	-50	-2.55	73,200	-
[8244]	25/10/14	1,960	1,980	1,916	1,963	-10	-0.51	89,400	-
[8244]	25/10/10	1,998	1,998	1,968	1,973	-22	-1.10	61,300	-
[8244]	25/10/09	1,975	1,995	1,962	1,995	+23	+1.17	31,600	-
[8244]	25/10/08	1,987	2,010	1,972	1,972	-21	-1.05	26,800	-
[8244]	25/10/07	2,007	2,007	1,985	1,993	-22	-1.09	41,200	-
[8244]	25/10/06	2,001	2,025	1,986	2,015	+54	+2.75	70,600	-
[8244]	25/10/03	1,952	1,966	1,940	1,961	+7	+0.36	26,800	-
[8244]	25/10/02	1,953	1,967	1,946	1,954	+8	+0.41	36,500	-
[8244]	25/10/01	2,009	2,012	1,940	1,946	-81	-4.00	77,800	-
[8244]	25/09/30	2,060	2,065	2,025	2,027	-33	-1.60	37,200	-
[8244]	25/09/29	2,080	2,089	2,044	2,060	+11	+0.54	68,200	-
[8244]	25/09/26	2,014	2,049	2,014	2,049	+35	+1.74	44,000	-
[8244]	25/09/25	2,012	2,020	2,008	2,014	-2	-0.10	30,000	-
[8244]	25/09/24	2,032	2,035	2,008	2,016	-11	-0.54	33,400	-
[8244]	25/09/22	2,005	2,028	1,992	2,027	+22	+1.10	30,400	-
[8244]	25/09/19	2,030	2,032	1,995	2,005	-21	-1.04	35,100	-
[8244]	25/09/18	2,027	2,035	2,005	2,026	+11	+0.55	31,100	-
[8244]	25/09/17	2,006	2,030	1,998	2,015	+5	+0.25	44,100	-
[8244]	25/09/16	1,992	2,014	1,985	2,010	+24	+1.21	63,300	-
[8244]	25/09/12	1,990	1,994	1,978	1,986	+1	+0.05	37,900	-
[8244]	25/09/11	1,988	2,003	1,978	1,985	+1	+0.05	42,900	-
[8244]	25/09/10	1,990	1,995	1,971	1,984	-2	-0.10	48,400	-
[8244]	25/09/09	2,022	2,022	1,985	1,986	-45	-2.22	61,900	-
[8244]	25/09/08	2,034	2,054	2,030	2,031	-3	-0.15	61,900	-
[8244]	25/09/05	2,002	2,034	2,000	2,034	+34	+1.70	64,700	-