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
[8511]	26/10/29	2,111	2,125	2,096	2,125	+20.0	+0.95	380,900	170,997,383,168
[8511]	26/10/28	2,120	2,120	2,096	2,105	+5.0	+0.24	237,300	169,387,999,232
[8511]	26/10/27	2,117	2,124	2,089	2,100	+16.0	+0.77	238,800	168,985,657,344
[8511]	26/10/26	2,105	2,121	2,084	2,084	-34.0	-1.61	314,700	167,698,153,472
[8511]	26/10/23	2,156	2,159	2,086	2,118	-38.0	-1.76	325,800	170,434,101,248
[8511]	26/10/22	2,204	2,211	2,148	2,156	-41.0	-1.87	235,900	173,491,945,472
[8511]	26/10/21	2,184	2,221	2,175	2,197	+46.0	+2.14	259,400	176,791,191,552
[8511]	26/10/20	2,217	2,217	2,141	2,151	-66.0	-2.98	301,000	173,089,587,200
[8511]	26/10/19	2,169	2,235	2,161	2,217	+41.0	+1.88	539,800	178,400,575,488
[8511]	26/10/16	2,159	2,198	2,143	2,176	+39.0	+1.82	477,400	175,101,329,408
[8511]	26/10/15	2,171	2,195	2,137	2,137	-55.0	-2.51	453,700	171,963,023,360
[8511]	26/10/14	2,250	2,256	2,192	2,192	-58.0	-2.58	425,600	176,388,833,280
[8511]	26/10/13	2,268	2,268	2,225	2,250	+18.0	+0.81	661,600	181,056,061,440
[8511]	26/10/09	2,234	2,258	2,220	2,232	+16.0	+0.72	469,300	179,607,617,536
[8511]	26/10/08	2,269	2,269	2,201	2,216	-53.0	-2.34	581,100	178,320,097,280
[8511]	26/10/07	2,315	2,315	2,262	2,269	-55.0	-2.37	695,100	182,584,983,552
[8511]	26/10/06	2,335	2,343	2,310	2,324	+3.0	+0.13	391,300	187,010,793,472
[8511]	26/10/05	2,369	2,369	2,318	2,321	-29.0	-1.23	307,300	186,769,391,616
[8511]	26/10/02	2,413	2,414	2,350	2,350	-81.0	-3.33	354,700	189,798,432,768
[8511]	26/10/01	2,443	2,455	2,411	2,431	-26.0	-1.06	310,900	196,340,416,512
[8511]	26/09/30	2,441	2,463	2,420	2,457	+22.0	+0.90	180,600	198,440,304,640
[8511]	26/09/29	2,489	2,490	2,434	2,435	-101.0	-3.98	197,800	196,663,476,224
[8511]	26/09/28	2,540	2,544	2,517	2,536	+8.0	+0.32	224,600	204,820,774,912
[8511]	26/09/25	2,493	2,534	2,483	2,528	+46.0	+1.85	278,000	204,174,655,488
[8511]	26/09/24	2,510	2,516	2,477	2,482	-25.0	-1.00	337,500	200,459,452,416
[8511]	26/09/18	2,523	2,523	2,480	2,507	-4.0	-0.16	204,100	202,478,583,808
[8511]	26/09/17	2,486	2,527	2,485	2,511	+34.0	+1.37	276,900	202,801,643,520
[8511]	26/09/16	2,435	2,480	2,435	2,477	+45.0	+1.85	113,000	200,055,619,584
[8511]	26/09/15	2,428	2,446	2,426	2,432	-8.0	-0.33	131,200	196,421,173,248
[8511]	26/09/14	2,431	2,447	2,424	2,440	+9.0	+0.37	114,500	196,643,012,608
[8511]	26/09/11	2,402	2,446	2,398	2,431	-9.0	-0.37	174,300	196,340,416,512
[8511]	26/09/10	2,417	2,450	2,416	2,440	+23.0	+0.95	125,700	197,067,309,056
[8511]	26/09/09	2,445	2,445	2,411	2,417	-40.0	-1.63	169,700	195,209,707,520
[8511]	26/09/08	2,481	2,497	2,457	2,457	-39.0	-1.56	183,400	198,440,304,640
[8511]	26/09/07	2,509	2,515	2,483	2,496	-1.0	-0.04	252,300	201,590,161,408
[8511]	26/09/04	2,510	2,529	2,481	2,497	-15.0	-0.60	282,200	201,670,918,144
[8511]	26/09/03	2,463	2,512	2,463	2,512	+52.0	+2.11	250,700	202,882,400,256
[8511]	26/09/02	2,511	2,521	2,460	2,460	-79.0	-3.11	317,800	198,682,607,616
[8511]	26/09/01	2,501	2,539	2,495	2,539	+35.0	+1.40	204,600	205,063,061,504
[8511]	26/08/31	2,542	2,543	2,504	2,504	-50.0	-1.96	171,100	202,236,280,832
[8511]	26/08/28	2,507	2,556	2,500	2,554	+35.0	+1.39	155,900	206,274,543,616
[8511]	26/08/27	2,501	2,523	2,493	2,519	+18.0	+0.72	180,200	203,447,762,944
[8511]	26/08/26	2,480	2,524	2,477	2,501	+33.0	+1.34	140,200	201,993,977,856
[8511]	26/08/25	2,459	2,475	2,431	2,468	+13.0	+0.53	129,500	199,328,727,040
[8511]	26/08/24	2,490	2,492	2,445	2,455	-24.0	-0.97	297,300	198,278,774,784
[8511]	26/08/21	2,480	2,495	2,456	2,479	-3.0	-0.12	202,100	200,217,149,440
[8511]	26/08/20	2,480	2,504	2,457	2,482	-1.0	-0.04	366,600	200,459,452,416
[8511]	26/08/19	2,455	2,497	2,414	2,483	+28.0	+1.14	277,600	200,540,209,152
[8511]	26/08/18	2,467	2,494	2,448	2,455	-21.0	-0.85	144,400	198,278,774,784
[8511]	26/08/17	2,518	2,528	2,474	2,476	-51	-2.02	171,400	-
[8511]	26/08/14	2,530	2,573	2,514	2,527	-3	-0.12	418,200	-
[8511]	26/08/13	2,496	2,541	2,484	2,530	+34	+1.36	214,000	-
[8511]	26/08/12	2,543	2,559	2,493	2,496	-41	-1.62	327,600	-
[8511]	26/08/10	2,569	2,580	2,522	2,537	-13	-0.51	247,100	-
[8511]	26/08/07	2,485	2,599	2,461	2,550	+66	+2.66	444,700	-
[8511]	26/08/06	2,452	2,498	2,452	2,484	+29	+1.18	235,500	-
[8511]	26/08/05	2,353	2,457	2,352	2,455	+111	+4.74	276,500	-
[8511]	26/08/04	2,369	2,369	2,322	2,344	-25	-1.06	269,500	-
[8511]	26/08/03	2,404	2,405	2,340	2,369	-19	-0.80	322,400	-
[8511]	26/07/31	2,425	2,429	2,366	2,388	-29	-1.20	593,300	-
[8511]	26/07/30	2,415	2,429	2,395	2,417	-13	-0.53	189,100	-
[8511]	26/07/29	2,450	2,460	2,415	2,430	-7	-0.29	205,000	-
[8511]	26/07/28	2,466	2,466	2,415	2,437	-29	-1.18	188,400	-
[8511]	26/07/27	2,473	2,492	2,446	2,466	+15	+0.61	249,000	-
[8511]	26/07/24	2,422	2,463	2,412	2,451	-5	-0.20	162,300	-
[8511]	26/07/23	2,430	2,456	2,417	2,456	+23	+0.95	137,800	-
[8511]	26/07/22	2,454	2,485	2,419	2,433	-7	-0.29	318,700	-
[8511]	26/07/21	2,390	2,445	2,381	2,440	+72	+3.04	242,200	-
[8511]	26/07/17	2,412	2,432	2,342	2,368	-67	-2.75	256,700	-
[8511]	26/07/16	2,450	2,464	2,425	2,435	0	0.00	174,300	-
[8511]	26/07/15	2,389	2,435	2,382	2,435	+70	+2.96	449,400	-
[8511]	26/07/14	2,394	2,394	2,357	2,365	-11	-0.46	328,300	-
[8511]	26/07/13	2,392	2,413	2,373	2,376	0	0.00	185,800	-
[8511]	26/07/10	2,403	2,417	2,375	2,376	-10	-0.42	193,900	-
[8511]	26/07/09	2,381	2,398	2,348	2,386	+4	+0.17	207,000	-
[8511]	26/07/08	2,361	2,397	2,360	2,382	+23	+0.97	290,900	-
[8511]	26/07/07	2,398	2,420	2,353	2,359	-22	-0.92	243,400	-
[8511]	26/07/06	2,350	2,381	2,339	2,381	+41	+1.75	252,500	-
[8511]	26/07/03	2,338	2,347	2,316	2,340	+10	+0.43	180,200	-
[8511]	26/07/02	2,384	2,384	2,321	2,330	-16	-0.68	194,100	-
[8511]	26/07/01	2,341	2,370	2,337	2,346	+9	+0.39	146,600	-
[8511]	26/06/30	2,330	2,351	2,317	2,337	+18	+0.78	143,500	-
[8511]	26/06/29	2,320	2,326	2,293	2,319	+22	+0.96	207,700	-
[8511]	26/06/26	2,296	2,307	2,270	2,297	+4	+0.17	295,300	-
[8511]	26/06/25	2,318	2,318	2,285	2,293	+13	+0.57	199,600	-
[8511]	26/06/24	2,289	2,310	2,264	2,280	-22	-0.96	180,400	-
[8511]	26/06/23	2,314	2,320	2,292	2,302	-11	-0.48	145,300	-
[8511]	26/06/22	2,317	2,335	2,287	2,313	-13	-0.56	115,100	-
[8511]	26/06/19	2,358	2,379	2,320	2,326	-24	-1.02	227,500	-
[8511]	26/06/18	2,329	2,365	2,328	2,350	+37	+1.60	174,000	-
[8511]	26/06/17	2,349	2,394	2,313	2,313	-32	-1.36	180,300	-
[8511]	26/06/16	2,372	2,372	2,323	2,345	-31	-1.30	183,700	-
[8511]	26/06/15	2,350	2,408	2,350	2,376	+60	+2.59	210,900	-
[8511]	26/06/12	2,288	2,316	2,278	2,316	+34	+1.49	188,400	-
[8511]	26/06/11	2,298	2,298	2,246	2,282	-16	-0.70	105,600	-
[8511]	26/06/10	2,304	2,358	2,291	2,298	+18	+0.79	195,100	-
[8511]	26/06/09	2,268	2,318	2,260	2,280	+28	+1.24	177,100	-
[8511]	26/06/08	2,251	2,275	2,227	2,252	-30	-1.31	145,600	-
[8511]	26/06/05	2,294	2,325	2,272	2,282	+9	+0.40	136,700	-
[8511]	26/06/04	2,277	2,304	2,268	2,273	-26	-1.13	129,700	-
[8511]	26/06/03	2,264	2,303	2,237	2,299	+47	+2.09	200,600	-
[8511]	26/06/02	2,271	2,276	2,233	2,252	-36	-1.57	206,600	-
[8511]	26/06/01	2,286	2,297	2,236	2,288	+2	+0.09	190,000	-
[8511]	26/05/29	2,269	2,311	2,266	2,286	+12	+0.53	211,300	-
[8511]	26/05/28	2,291	2,300	2,253	2,274	-6	-0.26	160,300	-
[8511]	26/05/27	2,250	2,291	2,210	2,280	+8	+0.35	209,900	-
[8511]	26/05/26	2,276	2,310	2,265	2,272	-8	-0.35	118,600	-
[8511]	26/05/25	2,325	2,325	2,264	2,280	-60	-2.56	137,900	-
[8511]	26/05/22	2,308	2,355	2,278	2,340	+44.0	+1.92	194,900	-
[8511]	26/05/21	2,323	2,347	2,296	2,296	-1.0	-0.04	160,400	-
[8511]	26/05/20	2,318	2,337	2,270	2,297	-38.0	-1.63	179,400	-
[8511]	26/05/19	2,325	2,358	2,312	2,335	+32.0	+1.39	193,000	-
[8511]	26/05/18	2,286	2,342	2,269	2,303	-1.0	-0.04	203,500	-
[8511]	26/05/15	2,203	2,335	2,203	2,304	+107.0	+4.87	250,800	-
[8511]	26/05/14	2,241	2,241	2,197	2,197	-43.0	-1.92	125,900	-
[8511]	26/05/13	2,252	2,256	2,224	2,240	-6.0	-0.27	113,500	-
[8511]	26/05/12	2,250	2,261	2,230	2,246	+25.0	+1.13	142,600	-
[8511]	26/05/11	2,182	2,223	2,178	2,221	+32.0	+1.46	184,100	-
[8511]	26/05/08	2,185	2,193	2,142	2,189	+4.0	+0.18	182,100	-
[8511]	26/05/07	2,171	2,215	2,139	2,185	+31.0	+1.44	235,200	-
[8511]	26/05/01	2,150	2,166	2,111	2,154	+4.0	+0.19	184,600	-
[8511]	26/04/30	2,141	2,159	2,121	2,150	-23.0	-1.06	196,300	-
[8511]	26/04/28	2,142	2,180	2,132	2,173	+32	+1.49	152,700	-
[8511]	26/04/27	2,144	2,159	2,125	2,141	-24	-1.11	106,500	-
[8511]	26/04/24	2,181	2,189	2,124	2,165	-25	-1.14	121,400	-
[8511]	26/04/23	2,183	2,202	2,170	2,190	-7	-0.32	119,800	-
[8511]	26/04/22	2,220	2,225	2,190	2,197	-35	-1.57	121,800	-
[8511]	26/04/21	2,245	2,261	2,231	2,232	-13	-0.58	81,100	-
[8511]	26/04/20	2,299	2,299	2,245	2,245	-35	-1.54	82,500	-
[8511]	26/04/17	2,289	2,300	2,276	2,280	0	0.00	95,800	-
[8511]	26/04/16	2,287	2,301	2,273	2,280	+26	+1.15	113,300	-
[8511]	26/04/15	2,241	2,278	2,241	2,254	+24	+1.08	146,500	-
[8511]	26/04/14	2,265	2,274	2,230	2,230	-21	-0.93	127,800	-
[8511]	26/04/13	2,252	2,277	2,244	2,251	-25	-1.10	92,900	-
[8511]	26/04/10	2,301	2,316	2,276	2,276	-16	-0.70	99,500	-
[8511]	26/04/09	2,316	2,339	2,292	2,292	-24	-1.04	143,400	-
[8511]	26/04/08	2,353	2,358	2,313	2,316	+29	+1.27	176,700	-
[8511]	26/04/07	2,268	2,297	2,268	2,287	+35	+1.55	131,000	-
[8511]	26/04/06	2,208	2,256	2,204	2,252	+55	+2.50	147,700	-
[8511]	26/04/03	2,195	2,202	2,181	2,197	+28	+1.29	129,400	-
[8511]	26/04/02	2,160	2,199	2,153	2,169	+16	+0.74	223,700	-
[8511]	26/04/01	2,129	2,154	2,112	2,153	+87	+4.21	139,500	-
[8511]	26/03/31	2,075	2,112	2,066	2,066	-31	-1.48	148,300	-
[8511]	26/03/30	2,028	2,097	2,025	2,097	-69	-3.19	414,500	-
[8511]	26/03/27	2,156	2,182	2,143	2,166	+7	+0.32	238,300	-
[8511]	26/03/26	2,169	2,175	2,134	2,159	-15	-0.69	143,100	-
[8511]	26/03/25	2,166	2,178	2,157	2,174	+55	+2.60	141,200	-
[8511]	26/03/24	2,149	2,152	2,111	2,119	+19	+0.90	130,800	-
[8511]	26/03/23	2,120	2,125	2,090	2,100	-46	-2.14	178,200	-
[8511]	26/03/19	2,144	2,160	2,141	2,146	-53	-2.41	201,400	-
[8511]	26/03/18	2,181	2,199	2,175	2,199	+46	+2.14	126,600	-
[8511]	26/03/17	2,163	2,186	2,146	2,153	+12	+0.56	90,200	-
[8511]	26/03/16	2,168	2,178	2,140	2,141	-4	-0.19	110,200	-
[8511]	26/03/13	2,135	2,178	2,135	2,145	-22	-1.02	183,500	-
[8511]	26/03/12	2,219	2,219	2,158	2,167	-78	-3.47	179,400	-
[8511]	26/03/11	2,240	2,278	2,220	2,245	+31	+1.40	161,800	-
[8511]	26/03/10	2,211	2,227	2,194	2,214	+44	+2.03	170,000	-
[8511]	26/03/09	2,127	2,185	2,114	2,170	-81	-3.60	213,400	-
[8511]	26/03/06	2,205	2,251	2,189	2,251	+22	+0.99	179,800	-
[8511]	26/03/05	2,218	2,259	2,208	2,229	+78	+3.63	212,700	-
[8511]	26/03/04	2,190	2,196	2,106	2,151	-84	-3.76	360,400	-
[8511]	26/03/03	2,289	2,307	2,235	2,235	-56	-2.44	242,900	-
[8511]	26/03/02	2,301	2,303	2,243	2,291	-82	-3.46	298,100	-
[8511]	26/02/27	2,338	2,380	2,320	2,373	+48	+2.06	246,100	-
[8511]	26/02/26	2,350	2,376	2,325	2,325	-4	-0.17	208,900	-
[8511]	26/02/25	2,317	2,344	2,290	2,329	+29	+1.26	207,600	-
[8511]	26/02/24	2,290	2,307	2,243	2,300	+31	+1.37	151,800	-
[8511]	26/02/20	2,284	2,299	2,262	2,269	-35	-1.52	159,500	-
[8511]	26/02/19	2,258	2,316	2,256	2,304	+47	+2.08	149,400	-
[8511]	26/02/18	2,270	2,272	2,246	2,257	+7	+0.31	147,600	-
[8511]	26/02/17	2,247	2,277	2,243	2,250	+7	+0.31	184,800	-
[8511]	26/02/16	2,271	2,272	2,220	2,243	-5	-0.22	199,500	-
[8511]	26/02/13	2,231	2,317	2,222	2,248	+36	+1.63	359,100	-
[8511]	26/02/12	2,220	2,235	2,204	2,212	0	0.00	222,100	-
[8511]	26/02/10	2,228	2,246	2,212	2,212	0	0.00	211,400	-
[8511]	26/02/09	2,247	2,247	2,200	2,212	+23	+1.05	221,900	-
[8511]	26/02/06	2,171	2,192	2,163	2,189	+10	+0.46	135,100	-
[8511]	26/02/05	2,220	2,222	2,175	2,179	-2	-0.09	180,200	-
[8511]	26/02/04	2,166	2,192	2,154	2,181	+15	+0.69	156,300	-
[8511]	26/02/03	2,103	2,180	2,100	2,166	+76	+3.64	213,200	-
[8511]	26/02/02	2,145	2,149	2,088	2,090	-36	-1.69	198,600	-
[8511]	26/01/30	2,126	2,138	2,108	2,126	0	0.00	155,800	-
[8511]	26/01/29	2,088	2,134	2,075	2,126	+38	+1.82	151,000	-
[8511]	26/01/28	2,103	2,105	2,085	2,088	-35	-1.65	135,100	-
[8511]	26/01/27	2,114	2,125	2,088	2,123	-2	-0.09	156,100	-
[8511]	26/01/26	2,136	2,142	2,123	2,125	-55	-2.52	144,300	-
[8511]	26/01/23	2,187	2,189	2,153	2,180	+4	+0.18	113,200	-
[8511]	26/01/22	2,150	2,191	2,143	2,176	+36	+1.68	169,200	-
[8511]	26/01/21	2,149	2,153	2,125	2,140	-29	-1.34	120,400	-
[8511]	26/01/20	2,173	2,173	2,152	2,169	-4	-0.18	119,400	-
[8511]	26/01/19	2,199	2,203	2,163	2,173	-24	-1.09	102,700	-
[8511]	26/01/16	2,188	2,199	2,179	2,197	+9	+0.41	126,700	-
[8511]	26/01/15	2,149	2,200	2,147	2,188	+43	+2.00	190,600	-
[8511]	26/01/14	2,135	2,145	2,125	2,145	+24	+1.13	178,100	-
[8511]	26/01/13	2,140	2,142	2,121	2,121	+26	+1.24	140,600	-
[8511]	26/01/09	2,108	2,124	2,095	2,095	+9	+0.43	137,500	-
[8511]	26/01/08	2,086	2,112	2,079	2,086	-7	-0.33	115,600	-
[8511]	26/01/07	2,050	2,129	2,045	2,093	+10	+0.48	180,200	-
[8511]	26/01/06	2,048	2,090	2,041	2,083	+53	+2.61	173,200	-
[8511]	26/01/05	2,024	2,038	2,013	2,030	+6	+0.30	148,200	-
[8511]	25/12/30	2,055	2,057	2,024	2,024	-32	-1.56	89,600	-
[8511]	25/12/29	2,049	2,056	2,034	2,056	+25	+1.23	134,600	-
[8511]	25/12/26	2,022	2,042	2,022	2,031	+16	+0.79	99,500	-
[8511]	25/12/25	2,022	2,022	2,007	2,015	+6	+0.30	50,200	-
[8511]	25/12/24	2,019	2,027	2,002	2,009	-11	-0.54	85,800	-
[8511]	25/12/23	2,005	2,035	2,000	2,020	+15	+0.75	131,200	-
[8511]	25/12/22	2,005	2,021	1,991	2,005	+18	+0.91	171,500	-
[8511]	25/12/19	1,998	2,013	1,976	1,987	-7	-0.35	145,800	-
[8511]	25/12/18	1,974	1,994	1,968	1,994	+23	+1.17	116,900	-
[8511]	25/12/17	1,977	1,977	1,932	1,971	+2	+0.10	147,400	-
[8511]	25/12/16	1,995	1,995	1,969	1,969	-33	-1.65	142,900	-
[8511]	25/12/15	1,958	2,005	1,952	2,002	+48	+2.46	129,600	-
[8511]	25/12/12	1,946	1,963	1,940	1,954	+16	+0.83	190,500	-
[8511]	25/12/11	1,969	1,972	1,934	1,938	-12	-0.62	113,700	-
[8511]	25/12/10	1,960	1,965	1,945	1,950	-3	-0.15	166,800	-
[8511]	25/12/09	1,965	1,973	1,944	1,953	-15	-0.76	131,500	-
[8511]	25/12/08	1,948	1,972	1,942	1,968	+13	+0.66	163,200	-
[8511]	25/12/05	2,032	2,032	1,945	1,955	-77	-3.79	380,500	-
[8511]	25/12/04	1,962	2,035	1,962	2,032	+62	+3.15	379,200	-
[8511]	25/12/03	1,931	1,970	1,929	1,970	+44	+2.28	352,200	-
[8511]	25/12/02	1,915	1,930	1,907	1,926	+13	+0.68	152,800	-
[8511]	25/12/01	1,949	1,952	1,913	1,913	-27	-1.39	165,900	-
[8511]	25/11/28	1,938	1,947	1,932	1,940	+8	+0.41	185,600	-
[8511]	25/11/27	1,912	1,943	1,912	1,932	+25	+1.31	213,900	-
[8511]	25/11/26	1,888	1,918	1,888	1,907	+33	+1.76	237,100	-
[8511]	25/11/25	1,880	1,884	1,857	1,874	+8	+0.43	201,300	-
[8511]	25/11/21	1,820	1,866	1,819	1,866	+39	+2.13	237,300	-
[8511]	25/11/20	1,844	1,849	1,827	1,827	0	0.00	189,300	-
[8511]	25/11/19	1,807	1,839	1,804	1,827	+32	+1.78	194,100	-
[8511]	25/11/18	1,820	1,834	1,794	1,795	-37	-2.02	162,600	-
[8511]	25/11/17	1,811	1,843	1,798	1,832	+31	+1.72	314,600	-
[8511]	25/11/14	1,817	1,833	1,790	1,801	-5	-0.28	433,700	-
[8511]	25/11/13	1,825	1,827	1,806	1,806	+3	+0.17	159,200	-
[8511]	25/11/12	1,800	1,823	1,797	1,803	+4	+0.22	186,500	-
[8511]	25/11/11	1,810	1,821	1,786	1,799	-5	-0.28	126,900	-
[8511]	25/11/10	1,786	1,804	1,778	1,804	+27	+1.52	141,100	-
[8511]	25/11/07	1,771	1,779	1,767	1,777	-2	-0.11	117,900	-
[8511]	25/11/06	1,765	1,793	1,760	1,779	+17	+0.96	130,700	-
[8511]	25/11/05	1,767	1,782	1,735	1,762	-16	-0.90	210,000	-
[8511]	25/11/04	1,768	1,790	1,761	1,778	+6	+0.34	149,300	-
[8511]	25/10/31	1,783	1,792	1,763	1,772	-6	-0.34	170,400	-
[8511]	25/10/30	1,775	1,786	1,768	1,778	-1	-0.06	178,800	-
[8511]	25/10/29	1,779	1,785	1,765	1,779	0	0.00	192,800	-
[8511]	25/10/28	1,791	1,810	1,774	1,779	-26	-1.44	235,700	-
[8511]	25/10/27	1,800	1,816	1,800	1,805	+16	+0.89	167,500	-
[8511]	25/10/24	1,787	1,798	1,784	1,789	-2	-0.11	91,400	-
[8511]	25/10/23	1,801	1,813	1,791	1,791	-19	-1.05	153,500	-
[8511]	25/10/22	1,823	1,833	1,808	1,810	-13	-0.71	226,700	-
[8511]	25/10/21	1,833	1,843	1,823	1,823	-9	-0.49	185,400	-
[8511]	25/10/20	1,827	1,835	1,823	1,832	+24	+1.33	183,100	-
[8511]	25/10/17	1,802	1,817	1,797	1,808	0	0.00	100,600	-
[8511]	25/10/16	1,802	1,818	1,802	1,808	+6	+0.33	86,600	-
[8511]	25/10/15	1,784	1,808	1,775	1,802	+38	+2.15	115,700	-
[8511]	25/10/14	1,754	1,784	1,749	1,764	-26	-1.45	217,800	-
[8511]	25/10/10	1,810	1,816	1,783	1,790	-35	-1.92	165,600	-
[8511]	25/10/09	1,808	1,837	1,807	1,825	+15	+0.83	184,000	-
[8511]	25/10/08	1,815	1,833	1,809	1,810	-1	-0.06	133,100	-
[8511]	25/10/07	1,820	1,836	1,810	1,811	-14	-0.77	160,000	-
[8511]	25/10/06	1,830	1,830	1,795	1,825	+42	+2.36	185,900	-
[8511]	25/10/03	1,774	1,798	1,773	1,783	+8	+0.45	108,700	-
[8511]	25/10/02	1,802	1,815	1,775	1,775	-26	-1.44	226,000	-
[8511]	25/10/01	1,843	1,848	1,794	1,801	-62	-3.33	258,400	-
[8511]	25/09/30	1,860	1,872	1,836	1,863	-2	-0.11	273,500	-
[8511]	25/09/29	1,863	1,865	1,837	1,865	-31	-1.64	169,600	-
[8511]	25/09/26	1,873	1,906	1,873	1,896	+11	+0.58	238,000	-
[8511]	25/09/25	1,885	1,899	1,876	1,885	+6	+0.32	177,800	-
[8511]	25/09/24	1,870	1,883	1,860	1,879	+13	+0.70	179,900	-
[8511]	25/09/22	1,877	1,883	1,866	1,866	-11	-0.59	188,900	-
[8511]	25/09/19	1,880	1,895	1,865	1,877	+3	+0.16	292,200	-
[8511]	25/09/18	1,880	1,897	1,871	1,874	-6	-0.32	188,900	-
[8511]	25/09/17	1,904	1,904	1,872	1,880	-27	-1.42	268,200	-
[8511]	25/09/16	1,905	1,919	1,899	1,907	+2	+0.10	145,000	-
[8511]	25/09/12	1,916	1,926	1,905	1,905	+1	+0.05	203,300	-
[8511]	25/09/11	1,897	1,912	1,879	1,904	+8	+0.42	286,700	-
[8511]	25/09/10	1,884	1,904	1,882	1,896	+11	+0.58	158,500	-
[8511]	25/09/09	1,899	1,910	1,873	1,885	-7	-0.37	311,600	-
[8511]	25/09/08	1,895	1,904	1,889	1,892	+10	+0.53	141,200	-
[8511]	25/09/05	1,880	1,884	1,869	1,882	+2	+0.11	175,500	-