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
[8278]	26/10/29	1,950	1,954	1,933	1,950	+3.0	+0.15	501,200	169,029,484,544
[8278]	26/10/28	2,000	2,000	1,943	1,947	-57.0	-2.84	128,700	168,769,437,696
[8278]	26/10/27	2,010	2,022	1,990	2,004	-22.0	-1.09	125,000	173,710,295,040
[8278]	26/10/26	1,999	2,034	1,985	2,026	+33.0	+1.66	166,200	175,617,294,336
[8278]	26/10/23	1,984	2,032	1,982	1,993	+20.0	+1.01	220,400	172,756,795,392
[8278]	26/10/22	1,964	1,986	1,950	1,973	+20.0	+1.02	112,300	171,023,155,200
[8278]	26/10/21	1,960	1,961	1,940	1,953	-6.0	-0.31	143,300	169,289,531,392
[8278]	26/10/20	1,933	1,959	1,928	1,959	+36.0	+1.87	94,200	169,809,608,704
[8278]	26/10/19	1,935	1,950	1,922	1,923	+1.0	+0.05	132,600	166,689,062,912
[8278]	26/10/16	1,937	1,943	1,914	1,922	-15.0	-0.77	148,400	166,602,391,552
[8278]	26/10/15	1,908	1,943	1,901	1,937	+42.0	+2.22	152,100	167,902,609,408
[8278]	26/10/14	1,923	1,924	1,895	1,895	-28.0	-1.46	204,000	164,261,986,304
[8278]	26/10/13	1,939	1,942	1,906	1,923	+7.0	+0.37	164,600	166,689,062,912
[8278]	26/10/09	1,932	1,968	1,902	1,916	-3.0	-0.16	232,000	166,014,533,632
[8278]	26/10/08	1,980	1,984	1,906	1,919	-61.0	-3.08	285,100	166,274,465,792
[8278]	26/10/07	1,966	1,981	1,962	1,980	+14.0	+0.71	88,200	171,559,911,424
[8278]	26/10/06	1,980	1,983	1,962	1,966	-6.0	-0.30	109,900	170,346,856,448
[8278]	26/10/05	1,973	1,982	1,962	1,972	-1.0	-0.05	100,200	170,866,737,152
[8278]	26/10/02	1,998	2,009	1,962	1,973	-36.0	-1.79	126,200	170,953,375,744
[8278]	26/10/01	2,015	2,015	1,994	2,009	-6.0	-0.30	132,700	174,072,643,584
[8278]	26/09/30	2,006	2,025	1,985	2,015	+3.0	+0.15	197,800	174,592,524,288
[8278]	26/09/29	2,031	2,039	2,007	2,012	-27.0	-1.32	111,000	174,332,592,128
[8278]	26/09/28	2,050	2,053	2,025	2,039	+3.0	+0.15	95,900	176,672,047,104
[8278]	26/09/25	2,041	2,050	2,024	2,036	+2.0	+0.10	75,600	176,412,098,560
[8278]	26/09/24	2,034	2,046	2,022	2,034	-11.0	-0.54	85,100	176,238,804,992
[8278]	26/09/18	2,057	2,066	2,038	2,045	-14.0	-0.68	131,400	177,191,927,808
[8278]	26/09/17	2,044	2,069	2,041	2,059	+6.0	+0.29	88,000	178,404,966,400
[8278]	26/09/16	2,075	2,091	2,046	2,053	-37.0	-1.77	76,800	177,885,085,696
[8278]	26/09/15	2,100	2,116	2,085	2,090	-8.0	-0.38	88,000	181,091,008,512
[8278]	26/09/14	2,070	2,109	2,062	2,098	+31.0	+1.50	89,000	181,784,182,784
[8278]	26/09/11	2,056	2,076	2,046	2,067	+10.0	+0.49	102,600	179,098,140,672
[8278]	26/09/10	2,045	2,062	2,040	2,057	+2.0	+0.10	84,300	178,231,672,832
[8278]	26/09/09	2,061	2,071	2,041	2,055	-13.0	-0.63	82,100	178,058,379,264
[8278]	26/09/08	2,030	2,068	2,024	2,068	+38.0	+1.87	111,100	179,184,795,648
[8278]	26/09/07	2,060	2,060	2,029	2,030	-16.0	-0.78	100,300	175,892,217,856
[8278]	26/09/04	2,022	2,053	2,015	2,046	+8.0	+0.39	108,600	177,278,566,400
[8278]	26/09/03	2,043	2,060	2,033	2,038	-5.0	-0.24	84,100	176,585,392,128
[8278]	26/09/02	2,030	2,055	2,023	2,043	+23.0	+1.14	160,100	177,018,634,240
[8278]	26/09/01	2,043	2,069	2,015	2,020	-36.0	-1.75	154,200	175,025,766,400
[8278]	26/08/31	2,100	2,100	2,052	2,056	-36.0	-1.72	155,000	178,145,034,240
[8278]	26/08/28	2,080	2,092	2,059	2,092	-16.0	-0.76	253,200	181,264,302,080
[8278]	26/08/27	2,104	2,120	2,084	2,108	-13.0	-0.61	375,000	182,650,650,624
[8278]	26/08/26	2,116	2,132	2,112	2,121	-2.0	-0.09	166,300	183,777,050,624
[8278]	26/08/25	2,131	2,144	2,121	2,123	+15.0	+0.71	147,500	183,950,344,192
[8278]	26/08/24	2,108	2,118	2,085	2,108	+14.0	+0.67	131,100	182,650,650,624
[8278]	26/08/21	2,070	2,101	2,070	2,094	+24.0	+1.16	121,100	181,437,595,648
[8278]	26/08/20	2,067	2,080	2,050	2,070	+16.0	+0.78	124,400	179,358,089,216
[8278]	26/08/19	2,050	2,055	2,028	2,054	+25.0	+1.23	116,400	177,971,740,672
[8278]	26/08/18	2,029	2,039	2,007	2,029	+14.0	+0.69	107,600	175,805,579,264
[8278]	26/08/17	2,020	2,026	2,011	2,015	+3	+0.15	107,300	-
[8278]	26/08/14	1,994	2,015	1,991	2,012	+11	+0.55	100,400	-
[8278]	26/08/13	1,995	2,003	1,981	2,001	+6	+0.30	98,600	-
[8278]	26/08/12	1,995	2,003	1,981	1,995	+21	+1.06	151,900	-
[8278]	26/08/10	2,019	2,019	1,963	1,974	-39	-1.94	221,900	-
[8278]	26/08/07	1,985	2,018	1,982	2,013	+31	+1.56	142,900	-
[8278]	26/08/06	1,983	1,987	1,956	1,982	+10	+0.51	160,900	-
[8278]	26/08/05	1,969	1,987	1,956	1,972	-21	-1.05	151,900	-
[8278]	26/08/04	2,035	2,036	1,990	1,993	-45	-2.21	141,800	-
[8278]	26/08/03	2,030	2,043	2,001	2,038	+9	+0.44	141,200	-
[8278]	26/07/31	2,057	2,064	2,022	2,029	-67	-3.20	149,700	-
[8278]	26/07/30	2,096	2,110	2,068	2,096	-6	-0.29	128,500	-
[8278]	26/07/29	2,060	2,123	2,046	2,102	+50	+2.44	165,200	-
[8278]	26/07/28	2,020	2,053	2,008	2,052	+52	+2.60	157,900	-
[8278]	26/07/27	1,984	2,000	1,980	2,000	+24	+1.21	86,800	-
[8278]	26/07/24	1,945	1,981	1,936	1,976	+16	+0.82	72,500	-
[8278]	26/07/23	1,982	1,982	1,947	1,960	-29	-1.46	139,400	-
[8278]	26/07/22	1,983	1,992	1,971	1,989	-4	-0.20	110,500	-
[8278]	26/07/21	2,014	2,022	1,980	1,993	-7	-0.35	116,300	-
[8278]	26/07/17	1,980	2,015	1,978	2,000	+31	+1.57	96,300	-
[8278]	26/07/16	1,966	1,994	1,962	1,969	+3	+0.15	68,600	-
[8278]	26/07/15	1,990	1,990	1,965	1,966	-13	-0.66	93,000	-
[8278]	26/07/14	2,001	2,010	1,973	1,979	-9	-0.45	97,200	-
[8278]	26/07/13	1,987	1,996	1,974	1,988	+17	+0.86	97,300	-
[8278]	26/07/10	1,964	1,984	1,957	1,971	+15	+0.77	124,400	-
[8278]	26/07/09	2,026	2,026	1,935	1,956	-71	-3.50	145,500	-
[8278]	26/07/08	2,036	2,036	2,011	2,027	+7	+0.35	77,500	-
[8278]	26/07/07	1,996	2,036	1,987	2,020	+24	+1.20	114,300	-
[8278]	26/07/06	2,000	2,010	1,989	1,996	+8	+0.40	76,400	-
[8278]	26/07/03	2,004	2,016	1,988	1,988	+7	+0.35	91,400	-
[8278]	26/07/02	1,980	1,999	1,976	1,981	+20	+1.02	82,100	-
[8278]	26/07/01	1,971	1,974	1,954	1,961	-27	-1.36	104,300	-
[8278]	26/06/30	2,011	2,018	1,973	1,988	-11	-0.55	132,100	-
[8278]	26/06/29	1,966	2,004	1,966	1,999	+42	+2.15	140,400	-
[8278]	26/06/26	1,944	1,965	1,935	1,957	+20	+1.03	82,700	-
[8278]	26/06/25	1,929	1,945	1,920	1,937	+14	+0.73	72,600	-
[8278]	26/06/24	1,903	1,939	1,898	1,923	+23	+1.21	94,000	-
[8278]	26/06/23	1,885	1,919	1,878	1,900	+15	+0.80	112,200	-
[8278]	26/06/22	1,930	1,930	1,884	1,885	-46	-2.38	130,100	-
[8278]	26/06/19	1,926	1,934	1,917	1,931	+4	+0.21	72,500	-
[8278]	26/06/18	1,926	1,954	1,912	1,927	-3	-0.16	96,200	-
[8278]	26/06/17	1,942	1,963	1,928	1,930	-12	-0.62	68,100	-
[8278]	26/06/16	1,952	1,955	1,927	1,942	-26	-1.32	107,700	-
[8278]	26/06/15	2,000	2,001	1,967	1,968	-20	-1.01	99,800	-
[8278]	26/06/12	1,976	2,001	1,968	1,988	-2	-0.10	91,800	-
[8278]	26/06/11	1,971	1,992	1,965	1,990	+28	+1.43	85,800	-
[8278]	26/06/10	1,918	1,966	1,918	1,962	+54	+2.83	80,000	-
[8278]	26/06/09	1,950	1,963	1,908	1,908	-31	-1.60	93,800	-
[8278]	26/06/08	1,928	1,953	1,928	1,939	+11	+0.57	102,000	-
[8278]	26/06/05	1,910	1,940	1,910	1,928	+28	+1.47	83,800	-
[8278]	26/06/04	1,915	1,922	1,895	1,900	-13	-0.68	82,900	-
[8278]	26/06/03	1,888	1,913	1,877	1,913	+25	+1.32	133,400	-
[8278]	26/06/02	1,910	1,913	1,873	1,888	-39	-2.02	211,700	-
[8278]	26/06/01	1,999	2,002	1,915	1,927	-72	-3.60	257,200	-
[8278]	26/05/29	2,000	2,018	1,995	1,999	0	0.00	141,900	-
[8278]	26/05/28	1,991	2,006	1,990	1,999	+21	+1.06	96,200	-
[8278]	26/05/27	1,988	1,998	1,955	1,978	-14	-0.70	120,900	-
[8278]	26/05/26	2,010	2,010	1,984	1,992	-24	-1.19	115,800	-
[8278]	26/05/25	2,080	2,080	2,012	2,016	-72	-3.45	106,200	-
[8278]	26/05/22	2,098	2,100	2,072	2,088	-9.0	-0.43	101,700	-
[8278]	26/05/21	2,114	2,119	2,093	2,097	-14.0	-0.66	82,100	-
[8278]	26/05/20	2,130	2,130	2,081	2,111	+7.0	+0.33	95,800	-
[8278]	26/05/19	2,097	2,125	2,092	2,104	+24.0	+1.15	101,100	-
[8278]	26/05/18	2,090	2,094	2,072	2,080	-15.0	-0.72	77,600	-
[8278]	26/05/15	2,095	2,108	2,081	2,095	0	+0.00	88,300	-
[8278]	26/05/14	2,070	2,098	2,068	2,095	+25.0	+1.21	74,600	-
[8278]	26/05/13	2,057	2,080	2,057	2,070	+13.0	+0.63	86,300	-
[8278]	26/05/12	2,060	2,074	2,046	2,057	-3.0	-0.15	95,800	-
[8278]	26/05/11	2,039	2,060	2,039	2,060	+7.0	+0.34	71,300	-
[8278]	26/05/08	2,069	2,072	2,028	2,053	-16.0	-0.77	105,300	-
[8278]	26/05/07	2,060	2,093	2,059	2,069	+11.0	+0.53	114,800	-
[8278]	26/05/01	2,037	2,058	2,026	2,058	+20.0	+0.98	79,400	-
[8278]	26/04/30	2,082	2,082	2,031	2,038	-47.0	-2.25	132,500	-
[8278]	26/04/28	2,030	2,085	2,030	2,085	+61.0	+3.01	140,400	-
[8278]	26/04/27	2,049	2,059	2,023	2,024	-28	-1.36	110,700	-
[8278]	26/04/24	2,122	2,124	2,051	2,052	-76	-3.57	111,600	-
[8278]	26/04/23	2,118	2,141	2,109	2,128	-11	-0.51	101,900	-
[8278]	26/04/22	2,157	2,165	2,131	2,139	-27	-1.25	87,000	-
[8278]	26/04/21	2,160	2,174	2,147	2,166	+12	+0.56	109,800	-
[8278]	26/04/20	2,180	2,182	2,151	2,154	-13	-0.60	59,600	-
[8278]	26/04/17	2,185	2,198	2,160	2,167	-17	-0.78	83,500	-
[8278]	26/04/16	2,200	2,227	2,183	2,184	-9	-0.41	116,900	-
[8278]	26/04/15	2,188	2,211	2,184	2,193	+5	+0.23	106,000	-
[8278]	26/04/14	2,224	2,226	2,178	2,188	-43	-1.93	126,500	-
[8278]	26/04/13	2,241	2,265	2,215	2,231	-11	-0.49	134,500	-
[8278]	26/04/10	2,288	2,303	2,235	2,242	-49	-2.14	181,400	-
[8278]	26/04/09	2,256	2,305	2,253	2,291	+47	+2.09	272,700	-
[8278]	26/04/08	2,193	2,260	2,173	2,244	+56	+2.56	305,000	-
[8278]	26/04/07	2,148	2,215	2,128	2,188	+45	+2.10	242,200	-
[8278]	26/04/06	2,144	2,150	2,137	2,143	-1	-0.05	90,400	-
[8278]	26/04/03	2,119	2,146	2,114	2,144	+28	+1.32	90,600	-
[8278]	26/04/02	2,105	2,127	2,099	2,116	+7	+0.33	122,600	-
[8278]	26/04/01	2,095	2,109	2,089	2,109	+22	+1.05	100,500	-
[8278]	26/03/31	2,087	2,098	2,075	2,087	+14	+0.68	184,700	-
[8278]	26/03/30	2,049	2,073	2,030	2,073	+6	+0.29	143,600	-
[8278]	26/03/27	2,070	2,075	2,057	2,067	+6	+0.29	115,600	-
[8278]	26/03/26	2,072	2,072	2,043	2,061	+5	+0.24	90,100	-
[8278]	26/03/25	2,055	2,073	2,042	2,056	+20	+0.98	128,100	-
[8278]	26/03/24	2,023	2,050	2,023	2,036	+17	+0.84	100,400	-
[8278]	26/03/23	2,001	2,023	1,993	2,019	+10	+0.50	159,000	-
[8278]	26/03/19	2,024	2,025	2,007	2,009	-13	-0.64	103,700	-
[8278]	26/03/18	2,013	2,025	2,005	2,022	+14	+0.70	87,300	-
[8278]	26/03/17	1,980	2,009	1,979	2,008	+28	+1.41	88,200	-
[8278]	26/03/16	1,972	1,983	1,965	1,980	+21	+1.07	99,400	-
[8278]	26/03/13	1,950	1,972	1,950	1,959	+4	+0.20	114,100	-
[8278]	26/03/12	1,980	1,981	1,946	1,955	-31	-1.56	127,700	-
[8278]	26/03/11	1,999	1,999	1,983	1,986	+6	+0.30	77,600	-
[8278]	26/03/10	1,988	1,988	1,972	1,980	+10	+0.51	101,800	-
[8278]	26/03/09	1,940	1,974	1,923	1,970	+7	+0.36	165,500	-
[8278]	26/03/06	1,959	1,974	1,946	1,963	-11	-0.56	127,200	-
[8278]	26/03/05	1,985	1,997	1,967	1,974	+11	+0.56	117,200	-
[8278]	26/03/04	1,950	1,970	1,927	1,963	-7	-0.36	193,700	-
[8278]	26/03/03	2,025	2,026	1,970	1,970	-85	-4.14	251,700	-
[8278]	26/03/02	2,085	2,087	2,054	2,055	-39	-1.86	174,300	-
[8278]	26/02/27	2,090	2,094	2,072	2,094	+14	+0.67	153,200	-
[8278]	26/02/26	2,130	2,139	2,077	2,080	-88	-4.06	776,400	-
[8278]	26/02/25	2,186	2,202	2,168	2,168	-18	-0.82	882,800	-
[8278]	26/02/24	2,152	2,192	2,149	2,186	+40	+1.86	381,600	-
[8278]	26/02/20	2,152	2,153	2,143	2,146	-14	-0.65	162,900	-
[8278]	26/02/19	2,160	2,166	2,152	2,160	0	0.00	173,500	-
[8278]	26/02/18	2,169	2,177	2,159	2,160	+1	+0.05	114,400	-
[8278]	26/02/17	2,155	2,167	2,151	2,159	+2	+0.09	115,700	-
[8278]	26/02/16	2,176	2,177	2,152	2,157	-10	-0.46	169,400	-
[8278]	26/02/13	2,175	2,185	2,152	2,167	+2	+0.09	115,300	-
[8278]	26/02/12	2,150	2,172	2,145	2,165	+14	+0.65	175,700	-
[8278]	26/02/10	2,154	2,165	2,142	2,151	-1	-0.05	114,400	-
[8278]	26/02/09	2,169	2,173	2,151	2,152	-17	-0.78	154,600	-
[8278]	26/02/06	2,171	2,174	2,153	2,169	+12	+0.56	166,700	-
[8278]	26/02/05	2,183	2,185	2,154	2,157	+14	+0.65	113,200	-
[8278]	26/02/04	2,141	2,153	2,135	2,143	+11	+0.52	92,400	-
[8278]	26/02/03	2,124	2,144	2,109	2,132	+10	+0.47	117,200	-
[8278]	26/02/02	2,130	2,130	2,110	2,122	+14	+0.66	122,900	-
[8278]	26/01/30	2,097	2,114	2,085	2,108	+19	+0.91	86,100	-
[8278]	26/01/29	2,076	2,089	2,051	2,089	+8	+0.38	90,700	-
[8278]	26/01/28	2,109	2,109	2,080	2,081	-34	-1.61	140,900	-
[8278]	26/01/27	2,116	2,118	2,104	2,115	-10	-0.47	89,100	-
[8278]	26/01/26	2,126	2,132	2,115	2,125	-1	-0.05	68,700	-
[8278]	26/01/23	2,128	2,130	2,111	2,126	+11	+0.52	59,300	-
[8278]	26/01/22	2,118	2,135	2,105	2,115	-19	-0.89	144,400	-
[8278]	26/01/21	2,165	2,178	2,132	2,134	-31	-1.43	121,700	-
[8278]	26/01/20	2,115	2,165	2,113	2,165	+56	+2.66	130,200	-
[8278]	26/01/19	2,102	2,123	2,099	2,109	+42	+2.03	205,000	-
[8278]	26/01/16	2,070	2,071	2,059	2,067	+1	+0.05	140,800	-
[8278]	26/01/15	2,081	2,085	2,060	2,066	-2	-0.10	270,900	-
[8278]	26/01/14	2,047	2,078	2,047	2,068	+23	+1.12	254,200	-
[8278]	26/01/13	2,056	2,064	2,042	2,045	-16	-0.78	314,700	-
[8278]	26/01/09	2,181	2,181	2,050	2,061	-29	-1.39	336,100	-
[8278]	26/01/08	2,119	2,140	2,079	2,090	-30	-1.42	363,800	-
[8278]	26/01/07	2,117	2,130	2,109	2,120	-3	-0.14	102,300	-
[8278]	26/01/06	2,125	2,129	2,100	2,123	-2	-0.09	215,700	-
[8278]	26/01/05	2,146	2,148	2,116	2,125	-10	-0.47	295,600	-
[8278]	25/12/30	2,128	2,147	2,120	2,135	+17	+0.80	235,600	-
[8278]	25/12/29	2,109	2,119	2,102	2,118	+9	+0.43	302,000	-
[8278]	25/12/26	2,110	2,115	2,099	2,109	+9	+0.43	96,100	-
[8278]	25/12/25	2,100	2,107	2,091	2,100	+5	+0.24	82,300	-
[8278]	25/12/24	2,085	2,096	2,083	2,095	+14	+0.67	74,900	-
[8278]	25/12/23	2,072	2,090	2,072	2,081	+8	+0.39	93,000	-
[8278]	25/12/22	2,081	2,084	2,065	2,073	-11	-0.53	83,100	-
[8278]	25/12/19	2,080	2,095	2,075	2,084	-14	-0.67	78,400	-
[8278]	25/12/18	2,075	2,099	2,072	2,098	+33	+1.60	69,900	-
[8278]	25/12/17	2,061	2,069	2,058	2,065	+3	+0.15	46,100	-
[8278]	25/12/16	2,063	2,073	2,057	2,062	-1	-0.05	59,800	-
[8278]	25/12/15	2,059	2,064	2,051	2,063	+20	+0.98	61,300	-
[8278]	25/12/12	2,036	2,048	2,031	2,043	+11	+0.54	75,000	-
[8278]	25/12/11	2,030	2,039	2,025	2,032	+4	+0.20	57,900	-
[8278]	25/12/10	2,024	2,039	2,021	2,028	+4	+0.20	72,700	-
[8278]	25/12/09	2,009	2,024	2,009	2,024	+10	+0.50	72,000	-
[8278]	25/12/08	2,020	2,025	2,007	2,014	-8	-0.40	80,500	-
[8278]	25/12/05	2,039	2,044	2,018	2,022	-18	-0.88	60,800	-
[8278]	25/12/04	2,035	2,045	2,034	2,040	-5	-0.24	64,300	-
[8278]	25/12/03	2,065	2,065	2,040	2,045	-27	-1.30	87,600	-
[8278]	25/12/02	2,077	2,080	2,064	2,072	-6	-0.29	51,900	-
[8278]	25/12/01	2,097	2,103	2,071	2,078	-20	-0.95	119,400	-
[8278]	25/11/28	2,069	2,098	2,069	2,098	+29	+1.40	103,300	-
[8278]	25/11/27	2,060	2,072	2,060	2,069	+1	+0.05	61,100	-
[8278]	25/11/26	2,066	2,070	2,060	2,068	+14	+0.68	84,200	-
[8278]	25/11/25	2,049	2,064	2,047	2,054	-10	-0.48	59,100	-
[8278]	25/11/21	2,020	2,064	2,020	2,064	+48	+2.38	116,200	-
[8278]	25/11/20	2,014	2,025	2,009	2,016	+2	+0.10	57,000	-
[8278]	25/11/19	2,009	2,021	2,007	2,014	+5	+0.25	61,300	-
[8278]	25/11/18	2,008	2,018	2,004	2,009	-4	-0.20	47,400	-
[8278]	25/11/17	2,008	2,018	2,003	2,013	+3	+0.15	84,500	-
[8278]	25/11/14	2,005	2,014	1,996	2,010	+5	+0.25	61,100	-
[8278]	25/11/13	2,009	2,018	1,996	2,005	0	0.00	50,700	-
[8278]	25/11/12	1,991	2,015	1,989	2,005	+20	+1.01	115,600	-
[8278]	25/11/11	1,984	1,992	1,980	1,985	+1	+0.05	62,100	-
[8278]	25/11/10	1,986	1,989	1,977	1,984	+8	+0.40	65,100	-
[8278]	25/11/07	1,966	1,979	1,966	1,976	+17	+0.87	98,900	-
[8278]	25/11/06	1,969	1,976	1,957	1,959	-10	-0.51	98,200	-
[8278]	25/11/05	1,990	2,002	1,968	1,969	-21	-1.06	115,900	-
[8278]	25/11/04	1,970	1,997	1,963	1,990	+20	+1.02	160,900	-
[8278]	25/10/31	1,959	1,977	1,953	1,970	+12	+0.61	178,600	-
[8278]	25/10/30	1,929	1,958	1,927	1,958	+34	+1.77	553,800	-
[8278]	25/10/29	1,942	1,943	1,924	1,924	-25	-1.28	184,700	-
[8278]	25/10/28	1,970	1,970	1,944	1,949	-27	-1.37	175,300	-
[8278]	25/10/27	1,970	1,980	1,967	1,976	0	0.00	82,600	-
[8278]	25/10/24	1,972	1,980	1,967	1,976	-7	-0.35	97,200	-
[8278]	25/10/23	1,974	1,989	1,970	1,983	+13	+0.66	84,400	-
[8278]	25/10/22	1,958	1,973	1,956	1,970	+12	+0.61	88,600	-
[8278]	25/10/21	1,961	1,970	1,958	1,958	-6	-0.31	81,100	-
[8278]	25/10/20	1,974	1,974	1,958	1,964	-1	-0.05	93,100	-
[8278]	25/10/17	1,958	1,966	1,957	1,965	+4	+0.20	84,800	-
[8278]	25/10/16	1,959	1,969	1,958	1,961	+3	+0.15	88,500	-
[8278]	25/10/15	1,972	1,984	1,958	1,958	-10	-0.51	137,900	-
[8278]	25/10/14	1,931	1,970	1,928	1,968	+29	+1.50	187,700	-
[8278]	25/10/10	1,955	1,960	1,934	1,939	-16	-0.82	235,400	-
[8278]	25/10/09	1,967	1,972	1,955	1,955	-12	-0.61	175,800	-
[8278]	25/10/08	1,993	1,996	1,967	1,967	-30	-1.50	180,900	-
[8278]	25/10/07	1,994	1,999	1,987	1,997	+3	+0.15	93,200	-
[8278]	25/10/06	1,997	2,002	1,991	1,994	+16	+0.81	97,500	-
[8278]	25/10/03	1,975	1,985	1,970	1,978	+8	+0.41	101,200	-
[8278]	25/10/02	1,996	1,996	1,970	1,970	-26	-1.30	168,400	-
[8278]	25/10/01	2,017	2,018	1,995	1,996	-24	-1.19	141,100	-
[8278]	25/09/30	2,030	2,030	2,015	2,020	+1	+0.05	108,000	-
[8278]	25/09/29	2,054	2,054	2,019	2,019	-40	-1.94	89,200	-
[8278]	25/09/26	2,042	2,059	2,040	2,059	+20	+0.98	105,000	-
[8278]	25/09/25	2,037	2,042	2,028	2,039	+4	+0.20	66,900	-
[8278]	25/09/24	2,025	2,035	2,017	2,035	+17	+0.84	52,600	-
[8278]	25/09/22	2,018	2,025	2,016	2,018	-8	-0.39	55,900	-
[8278]	25/09/19	2,030	2,036	2,019	2,026	-3	-0.15	114,500	-
[8278]	25/09/18	2,027	2,029	2,016	2,029	+6	+0.30	62,800	-
[8278]	25/09/17	2,021	2,028	2,010	2,023	0	0.00	45,000	-
[8278]	25/09/16	2,012	2,025	2,008	2,023	+11	+0.55	68,800	-
[8278]	25/09/12	2,018	2,019	2,006	2,012	0	0.00	67,600	-
[8278]	25/09/11	2,018	2,024	2,009	2,012	-7	-0.35	79,400	-
[8278]	25/09/10	2,020	2,027	2,014	2,019	+1	+0.05	47,100	-
[8278]	25/09/09	2,024	2,031	2,013	2,018	-1	-0.05	47,400	-
[8278]	25/09/08	2,023	2,025	2,011	2,019	+8	+0.40	51,600	-
[8278]	25/09/05	2,023	2,028	2,011	2,011	-12	-0.59	79,100	-