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
[8596]	26/10/30	1,480	1,489	1,467	1,471	-9.0	-0.61	25,700	33,312,747,520
[8596]	26/10/29	1,490	1,490	1,474	1,480	+2.0	+0.14	15,200	33,516,564,480
[8596]	26/10/28	1,496	1,502	1,477	1,478	-17.0	-1.14	10,300	33,471,272,960
[8596]	26/10/27	1,499	1,505	1,490	1,495	+4.0	+0.27	12,900	33,856,260,096
[8596]	26/10/26	1,477	1,498	1,477	1,491	+22.0	+1.50	26,900	33,765,675,008
[8596]	26/10/23	1,481	1,500	1,466	1,469	-12.0	-0.81	30,900	33,267,456,000
[8596]	26/10/22	1,477	1,487	1,472	1,481	+4.0	+0.27	15,700	33,539,211,264
[8596]	26/10/21	1,475	1,478	1,465	1,477	+11.0	+0.75	28,600	33,448,626,176
[8596]	26/10/20	1,486	1,488	1,461	1,466	-19.0	-1.28	23,000	33,199,517,696
[8596]	26/10/19	1,475	1,485	1,471	1,485	0	+0.00	14,000	33,629,796,352
[8596]	26/10/16	1,474	1,485	1,470	1,485	+20.0	+1.37	18,100	33,629,796,352
[8596]	26/10/15	1,472	1,472	1,450	1,465	-7.0	-0.48	36,600	33,176,870,912
[8596]	26/10/14	1,492	1,492	1,471	1,472	-15.0	-1.01	19,400	33,335,394,304
[8596]	26/10/13	1,476	1,488	1,474	1,487	+10.0	+0.68	19,500	33,675,089,920
[8596]	26/10/09	1,468	1,480	1,462	1,477	-2.0	-0.14	32,100	33,448,626,176
[8596]	26/10/08	1,486	1,486	1,472	1,479	-19.0	-1.27	30,900	33,493,919,744
[8596]	26/10/07	1,508	1,515	1,497	1,498	-15.0	-0.99	33,900	33,924,198,400
[8596]	26/10/06	1,516	1,516	1,476	1,513	+8.0	+0.53	38,600	34,263,894,016
[8596]	26/10/05	1,504	1,511	1,499	1,505	+3.0	+0.20	24,800	34,082,723,840
[8596]	26/10/02	1,527	1,531	1,497	1,502	-36.0	-2.34	50,700	34,014,785,536
[8596]	26/10/01	1,542	1,542	1,525	1,538	-3.0	-0.19	55,300	34,830,053,376
[8596]	26/09/30	1,545	1,553	1,535	1,541	+1.0	+0.06	19,000	34,897,989,632
[8596]	26/09/29	1,555	1,558	1,540	1,540	-52.0	-3.27	32,700	34,875,346,944
[8596]	26/09/28	1,589	1,602	1,584	1,592	+15.0	+0.95	36,300	36,052,955,136
[8596]	26/09/25	1,585	1,586	1,569	1,577	+9.0	+0.57	16,000	35,713,257,472
[8596]	26/09/24	1,572	1,578	1,562	1,568	-3.0	-0.19	20,200	35,509,440,512
[8596]	26/09/18	1,558	1,607	1,539	1,571	+13.0	+0.83	32,800	35,577,380,864
[8596]	26/09/17	1,540	1,561	1,540	1,558	+21.0	+1.37	9,500	35,282,980,864
[8596]	26/09/16	1,541	1,555	1,534	1,537	+2.0	+0.13	14,500	34,807,406,592
[8596]	26/09/15	1,537	1,548	1,529	1,535	-2.0	-0.13	9,800	34,762,113,024
[8596]	26/09/14	1,517	1,548	1,517	1,537	+13.0	+0.85	15,100	34,807,406,592
[8596]	26/09/11	1,538	1,545	1,513	1,524	-14.0	-0.91	23,000	34,513,002,496
[8596]	26/09/10	1,535	1,540	1,525	1,538	-7.0	-0.45	19,400	34,830,053,376
[8596]	26/09/09	1,565	1,565	1,545	1,545	-6.0	-0.39	20,400	34,988,576,768
[8596]	26/09/08	1,575	1,575	1,551	1,551	-29.0	-1.84	35,100	35,124,453,376
[8596]	26/09/07	1,581	1,590	1,576	1,580	-9.0	-0.57	18,800	35,781,197,824
[8596]	26/09/04	1,594	1,595	1,578	1,589	-3.0	-0.19	27,600	35,945,926,656
[8596]	26/09/03	1,600	1,601	1,591	1,592	-2.0	-0.13	16,900	36,013,789,184
[8596]	26/09/02	1,619	1,620	1,594	1,594	-31.0	-1.91	37,800	36,059,033,600
[8596]	26/09/01	1,618	1,632	1,608	1,625	+7.0	+0.43	33,300	36,760,309,760
[8596]	26/08/31	1,617	1,635	1,616	1,618	-11.0	-0.68	21,900	36,601,954,304
[8596]	26/08/28	1,610	1,690	1,608	1,629	+20.0	+1.24	39,400	36,850,794,496
[8596]	26/08/27	1,622	1,625	1,609	1,609	-13.0	-0.80	16,700	36,398,358,528
[8596]	26/08/26	1,603	1,622	1,603	1,622	+13.0	+0.81	19,100	36,692,443,136
[8596]	26/08/25	1,607	1,614	1,605	1,609	+2.0	+0.12	12,100	36,398,358,528
[8596]	26/08/24	1,625	1,625	1,607	1,607	-19.0	-1.17	16,500	36,353,118,208
[8596]	26/08/21	1,617	1,640	1,617	1,626	-1.0	-0.06	13,900	36,782,927,872
[8596]	26/08/20	1,625	1,634	1,611	1,627	+2.0	+0.12	20,200	36,805,550,080
[8596]	26/08/19	1,650	1,650	1,606	1,625	-26.0	-1.57	55,400	36,760,309,760
[8596]	26/08/18	1,650	1,678	1,649	1,651	-4.0	-0.24	23,800	37,348,474,880
[8596]	26/08/17	1,664	1,670	1,643	1,655	-9	-0.54	29,800	-
[8596]	26/08/14	1,667	1,680	1,650	1,664	-5	-0.30	32,200	-
[8596]	26/08/13	1,640	1,670	1,637	1,669	+38	+2.33	38,900	-
[8596]	26/08/12	1,619	1,633	1,610	1,631	+1	+0.06	15,900	-
[8596]	26/08/10	1,608	1,630	1,597	1,630	+40	+2.52	45,500	-
[8596]	26/08/07	1,605	1,619	1,585	1,590	-13	-0.81	43,100	-
[8596]	26/08/06	1,531	1,610	1,530	1,603	+64	+4.16	67,800	-
[8596]	26/08/05	1,525	1,539	1,517	1,539	+13	+0.85	17,700	-
[8596]	26/08/04	1,542	1,545	1,524	1,526	-16	-1.04	21,400	-
[8596]	26/08/03	1,575	1,575	1,540	1,542	-37	-2.34	25,400	-
[8596]	26/07/31	1,570	1,590	1,559	1,579	+9	+0.57	27,500	-
[8596]	26/07/30	1,573	1,573	1,530	1,570	+10	+0.64	48,900	-
[8596]	26/07/29	1,523	1,572	1,523	1,560	+59	+3.93	75,900	-
[8596]	26/07/28	1,510	1,510	1,492	1,501	-9	-0.60	14,000	-
[8596]	26/07/27	1,520	1,520	1,508	1,510	+2	+0.13	20,800	-
[8596]	26/07/24	1,515	1,515	1,503	1,508	-15	-0.98	18,200	-
[8596]	26/07/23	1,502	1,523	1,502	1,523	+21	+1.40	26,500	-
[8596]	26/07/22	1,484	1,523	1,484	1,502	+23	+1.56	47,200	-
[8596]	26/07/21	1,454	1,479	1,454	1,479	+29	+2.00	43,100	-
[8596]	26/07/17	1,460	1,463	1,442	1,450	-10	-0.68	39,100	-
[8596]	26/07/16	1,471	1,478	1,460	1,460	-3	-0.21	15,800	-
[8596]	26/07/15	1,477	1,477	1,463	1,463	-6	-0.41	5,800	-
[8596]	26/07/14	1,455	1,475	1,455	1,469	+13	+0.89	4,600	-
[8596]	26/07/13	1,465	1,472	1,453	1,456	-5	-0.34	17,900	-
[8596]	26/07/10	1,474	1,474	1,455	1,461	+2	+0.14	8,000	-
[8596]	26/07/09	1,463	1,468	1,459	1,459	-4	-0.27	12,900	-
[8596]	26/07/08	1,470	1,476	1,461	1,463	-7	-0.48	16,600	-
[8596]	26/07/07	1,477	1,478	1,470	1,470	+6	+0.41	13,300	-
[8596]	26/07/06	1,471	1,480	1,458	1,464	-3	-0.20	29,100	-
[8596]	26/07/03	1,456	1,470	1,456	1,467	+11	+0.76	10,700	-
[8596]	26/07/02	1,464	1,471	1,454	1,456	-2	-0.14	18,100	-
[8596]	26/07/01	1,461	1,463	1,456	1,458	-3	-0.21	18,100	-
[8596]	26/06/30	1,460	1,466	1,454	1,461	+1	+0.07	14,500	-
[8596]	26/06/29	1,449	1,461	1,446	1,460	+30	+2.10	26,700	-
[8596]	26/06/26	1,435	1,437	1,425	1,430	-5	-0.35	13,300	-
[8596]	26/06/25	1,430	1,440	1,419	1,435	+11	+0.77	53,500	-
[8596]	26/06/24	1,437	1,437	1,400	1,424	-13	-0.90	27,100	-
[8596]	26/06/23	1,443	1,445	1,430	1,437	-6	-0.42	30,100	-
[8596]	26/06/22	1,444	1,449	1,427	1,443	-1	-0.07	32,600	-
[8596]	26/06/19	1,440	1,449	1,409	1,444	+12	+0.84	99,200	-
[8596]	26/06/18	1,430	1,439	1,411	1,432	+13	+0.92	29,800	-
[8596]	26/06/17	1,417	1,425	1,411	1,419	+12	+0.85	12,000	-
[8596]	26/06/16	1,430	1,430	1,405	1,407	-13	-0.92	30,000	-
[8596]	26/06/15	1,430	1,432	1,419	1,420	+1	+0.07	26,900	-
[8596]	26/06/12	1,410	1,419	1,404	1,419	+21	+1.50	19,700	-
[8596]	26/06/11	1,414	1,414	1,391	1,398	-16	-1.13	36,800	-
[8596]	26/06/10	1,409	1,424	1,409	1,414	+7	+0.50	38,000	-
[8596]	26/06/09	1,409	1,423	1,398	1,407	+6	+0.43	26,300	-
[8596]	26/06/08	1,388	1,401	1,374	1,401	+8	+0.57	37,700	-
[8596]	26/06/05	1,378	1,405	1,378	1,393	+15	+1.09	60,000	-
[8596]	26/06/04	1,385	1,388	1,373	1,378	-7	-0.51	36,300	-
[8596]	26/06/03	1,399	1,399	1,379	1,385	-13	-0.93	61,700	-
[8596]	26/06/02	1,383	1,398	1,372	1,398	+2	+0.14	44,300	-
[8596]	26/06/01	1,422	1,441	1,396	1,396	-29	-2.04	62,700	-
[8596]	26/05/29	1,428	1,445	1,425	1,425	-3	-0.21	9,800	-
[8596]	26/05/28	1,439	1,439	1,417	1,428	-11	-0.76	24,600	-
[8596]	26/05/27	1,426	1,440	1,424	1,439	+7	+0.49	11,400	-
[8596]	26/05/26	1,424	1,445	1,420	1,432	+4	+0.28	43,200	-
[8596]	26/05/25	1,447	1,454	1,427	1,428	-17	-1.18	26,200	-
[8596]	26/05/22	1,476	1,476	1,439	1,445	-31.0	-2.10	51,000	-
[8596]	26/05/21	1,471	1,486	1,459	1,476	+19.0	+1.30	41,800	-
[8596]	26/05/20	1,453	1,458	1,431	1,457	-1.0	-0.07	57,300	-
[8596]	26/05/19	1,450	1,467	1,440	1,458	+3.0	+0.21	41,900	-
[8596]	26/05/18	1,443	1,457	1,441	1,455	+12.0	+0.83	28,400	-
[8596]	26/05/15	1,453	1,470	1,440	1,443	-10.0	-0.69	39,300	-
[8596]	26/05/14	1,484	1,484	1,450	1,453	-33.0	-2.22	43,500	-
[8596]	26/05/13	1,472	1,488	1,460	1,486	+17.0	+1.16	37,200	-
[8596]	26/05/12	1,445	1,476	1,440	1,469	+46.0	+3.23	72,100	-
[8596]	26/05/11	1,417	1,436	1,415	1,423	+6.0	+0.42	76,500	-
[8596]	26/05/08	1,418	1,418	1,387	1,417	-1.0	-0.07	115,100	-
[8596]	26/05/07	1,412	1,420	1,405	1,418	+28.0	+2.01	43,900	-
[8596]	26/05/01	1,403	1,403	1,383	1,390	-9.0	-0.64	18,500	-
[8596]	26/04/30	1,407	1,407	1,389	1,399	-8.0	-0.57	11,700	-
[8596]	26/04/28	1,389	1,407	1,388	1,407	+20.0	+1.44	22,300	-
[8596]	26/04/27	1,400	1,402	1,387	1,387	-11	-0.79	24,000	-
[8596]	26/04/24	1,409	1,414	1,393	1,398	-11	-0.78	36,200	-
[8596]	26/04/23	1,415	1,415	1,401	1,409	-7	-0.49	42,900	-
[8596]	26/04/22	1,428	1,436	1,407	1,416	-12	-0.84	20,200	-
[8596]	26/04/21	1,428	1,430	1,421	1,428	+1	+0.07	8,200	-
[8596]	26/04/20	1,417	1,430	1,416	1,427	+17	+1.21	15,200	-
[8596]	26/04/17	1,415	1,415	1,406	1,410	-4	-0.28	22,800	-
[8596]	26/04/16	1,421	1,421	1,409	1,414	-1	-0.07	25,600	-
[8596]	26/04/15	1,415	1,428	1,411	1,415	0	0.00	9,100	-
[8596]	26/04/14	1,420	1,422	1,409	1,415	+2	+0.14	26,300	-
[8596]	26/04/13	1,411	1,425	1,406	1,413	0	0.00	21,200	-
[8596]	26/04/10	1,426	1,435	1,411	1,413	-11	-0.77	25,600	-
[8596]	26/04/09	1,437	1,437	1,414	1,424	-18	-1.25	21,600	-
[8596]	26/04/08	1,429	1,447	1,429	1,442	+32	+2.27	37,300	-
[8596]	26/04/07	1,411	1,420	1,405	1,410	+13	+0.93	10,900	-
[8596]	26/04/06	1,408	1,412	1,397	1,397	-5	-0.36	19,900	-
[8596]	26/04/03	1,399	1,412	1,394	1,402	+4	+0.29	11,500	-
[8596]	26/04/02	1,402	1,421	1,392	1,398	-4	-0.29	24,700	-
[8596]	26/04/01	1,385	1,402	1,379	1,402	+41	+3.01	35,000	-
[8596]	26/03/31	1,353	1,377	1,351	1,361	0	0.00	33,200	-
[8596]	26/03/30	1,350	1,366	1,333	1,361	-47	-3.34	64,700	-
[8596]	26/03/27	1,420	1,420	1,404	1,408	+2	+0.14	30,100	-
[8596]	26/03/26	1,424	1,424	1,393	1,406	-14	-0.99	52,100	-
[8596]	26/03/25	1,400	1,421	1,400	1,420	+25	+1.79	36,100	-
[8596]	26/03/24	1,406	1,406	1,385	1,395	+20	+1.45	30,800	-
[8596]	26/03/23	1,394	1,394	1,365	1,375	-32	-2.27	79,700	-
[8596]	26/03/19	1,429	1,429	1,407	1,407	-22	-1.54	40,100	-
[8596]	26/03/18	1,425	1,437	1,420	1,429	+9	+0.63	42,900	-
[8596]	26/03/17	1,424	1,436	1,420	1,420	+5	+0.35	14,500	-
[8596]	26/03/16	1,425	1,431	1,413	1,415	-13	-0.91	29,600	-
[8596]	26/03/13	1,420	1,439	1,418	1,428	-9	-0.63	26,200	-
[8596]	26/03/12	1,474	1,474	1,436	1,437	-39	-2.64	42,400	-
[8596]	26/03/11	1,475	1,488	1,468	1,476	+18	+1.23	24,500	-
[8596]	26/03/10	1,468	1,471	1,442	1,458	+18	+1.25	26,100	-
[8596]	26/03/09	1,390	1,440	1,380	1,440	-23	-1.57	63,400	-
[8596]	26/03/06	1,463	1,468	1,443	1,463	-3	-0.20	28,100	-
[8596]	26/03/05	1,471	1,478	1,453	1,466	+46	+3.24	33,300	-
[8596]	26/03/04	1,450	1,456	1,402	1,420	-41	-2.81	87,200	-
[8596]	26/03/03	1,508	1,508	1,461	1,461	-39	-2.60	49,900	-
[8596]	26/03/02	1,500	1,506	1,483	1,500	-18	-1.19	36,500	-
[8596]	26/02/27	1,496	1,521	1,492	1,518	+22	+1.47	25,800	-
[8596]	26/02/26	1,500	1,508	1,494	1,496	-3	-0.20	24,900	-
[8596]	26/02/25	1,512	1,512	1,496	1,499	-2	-0.13	19,100	-
[8596]	26/02/24	1,513	1,513	1,476	1,501	-11	-0.73	54,800	-
[8596]	26/02/20	1,520	1,526	1,501	1,512	-20	-1.31	22,200	-
[8596]	26/02/19	1,529	1,532	1,515	1,532	+3	+0.20	11,600	-
[8596]	26/02/18	1,505	1,529	1,505	1,529	+24	+1.59	19,600	-
[8596]	26/02/17	1,516	1,526	1,502	1,505	-10	-0.66	18,900	-
[8596]	26/02/16	1,530	1,535	1,515	1,515	-14	-0.92	25,900	-
[8596]	26/02/13	1,535	1,535	1,515	1,529	-2	-0.13	34,800	-
[8596]	26/02/12	1,526	1,534	1,523	1,531	+7	+0.46	26,100	-
[8596]	26/02/10	1,491	1,531	1,487	1,524	+48	+3.25	55,400	-
[8596]	26/02/09	1,534	1,534	1,473	1,476	-19	-1.27	86,600	-
[8596]	26/02/06	1,439	1,514	1,427	1,495	+56	+3.89	122,900	-
[8596]	26/02/05	1,453	1,453	1,430	1,439	-5	-0.35	55,800	-
[8596]	26/02/04	1,427	1,452	1,427	1,444	+17	+1.19	16,000	-
[8596]	26/02/03	1,435	1,435	1,421	1,427	+6	+0.42	23,600	-
[8596]	26/02/02	1,440	1,457	1,420	1,421	-17	-1.18	33,400	-
[8596]	26/01/30	1,432	1,438	1,420	1,438	+11	+0.77	20,900	-
[8596]	26/01/29	1,402	1,427	1,395	1,427	+22	+1.57	36,300	-
[8596]	26/01/28	1,417	1,418	1,402	1,405	-12	-0.85	15,600	-
[8596]	26/01/27	1,420	1,420	1,409	1,417	+6	+0.43	13,200	-
[8596]	26/01/26	1,434	1,434	1,411	1,411	-14	-0.98	35,500	-
[8596]	26/01/23	1,445	1,447	1,420	1,425	-15	-1.04	31,500	-
[8596]	26/01/22	1,440	1,446	1,435	1,440	+15	+1.05	27,500	-
[8596]	26/01/21	1,430	1,436	1,422	1,425	-23	-1.59	24,300	-
[8596]	26/01/20	1,460	1,460	1,442	1,448	-12	-0.82	21,600	-
[8596]	26/01/19	1,473	1,473	1,454	1,460	-13	-0.88	14,700	-
[8596]	26/01/16	1,467	1,473	1,460	1,473	+4	+0.27	17,400	-
[8596]	26/01/15	1,448	1,469	1,441	1,469	+24	+1.66	36,700	-
[8596]	26/01/14	1,441	1,445	1,433	1,445	0	0.00	41,800	-
[8596]	26/01/13	1,460	1,470	1,439	1,445	+2	+0.14	36,700	-
[8596]	26/01/09	1,439	1,447	1,438	1,443	+4	+0.28	14,800	-
[8596]	26/01/08	1,439	1,454	1,437	1,439	+2	+0.14	23,100	-
[8596]	26/01/07	1,440	1,440	1,430	1,437	+2	+0.14	23,700	-
[8596]	26/01/06	1,427	1,435	1,421	1,435	+17	+1.20	21,100	-
[8596]	26/01/05	1,433	1,442	1,411	1,418	+10	+0.71	33,100	-
[8596]	25/12/30	1,429	1,429	1,402	1,408	-14	-0.98	21,600	-
[8596]	25/12/29	1,416	1,425	1,395	1,422	+18	+1.28	66,900	-
[8596]	25/12/26	1,398	1,404	1,389	1,404	+9	+0.65	25,700	-
[8596]	25/12/25	1,385	1,396	1,385	1,395	+16	+1.16	20,000	-
[8596]	25/12/24	1,380	1,393	1,376	1,379	+7	+0.51	20,300	-
[8596]	25/12/23	1,390	1,393	1,372	1,372	-18	-1.29	23,500	-
[8596]	25/12/22	1,367	1,399	1,353	1,390	+36	+2.66	43,600	-
[8596]	25/12/19	1,339	1,356	1,336	1,354	+20	+1.50	22,500	-
[8596]	25/12/18	1,331	1,339	1,325	1,334	+6	+0.45	17,300	-
[8596]	25/12/17	1,324	1,334	1,318	1,328	+1	+0.08	27,700	-
[8596]	25/12/16	1,328	1,331	1,315	1,327	+9	+0.68	27,400	-
[8596]	25/12/15	1,306	1,323	1,304	1,318	+11	+0.84	23,600	-
[8596]	25/12/12	1,306	1,312	1,303	1,307	+2	+0.15	25,100	-
[8596]	25/12/11	1,324	1,324	1,300	1,305	-9	-0.68	27,700	-
[8596]	25/12/10	1,318	1,326	1,310	1,314	-2	-0.15	27,400	-
[8596]	25/12/09	1,324	1,331	1,315	1,316	-6	-0.45	15,200	-
[8596]	25/12/08	1,315	1,323	1,305	1,322	+7	+0.53	26,700	-
[8596]	25/12/05	1,334	1,337	1,315	1,315	-19	-1.42	26,500	-
[8596]	25/12/04	1,326	1,337	1,325	1,334	+13	+0.98	13,000	-
[8596]	25/12/03	1,337	1,337	1,319	1,321	-8	-0.60	17,900	-
[8596]	25/12/02	1,352	1,359	1,328	1,329	-22	-1.63	31,700	-
[8596]	25/12/01	1,375	1,378	1,351	1,351	-23	-1.67	28,200	-
[8596]	25/11/28	1,350	1,379	1,342	1,374	+28	+2.08	26,600	-
[8596]	25/11/27	1,330	1,349	1,330	1,346	+19	+1.43	40,600	-
[8596]	25/11/26	1,314	1,329	1,303	1,327	+18	+1.38	25,900	-
[8596]	25/11/25	1,315	1,319	1,303	1,309	0	0.00	24,900	-
[8596]	25/11/21	1,286	1,309	1,282	1,309	+18	+1.39	19,900	-
[8596]	25/11/20	1,290	1,295	1,282	1,291	+12	+0.94	25,700	-
[8596]	25/11/19	1,280	1,294	1,274	1,279	-3	-0.23	36,400	-
[8596]	25/11/18	1,299	1,300	1,277	1,282	-12	-0.93	35,300	-
[8596]	25/11/17	1,304	1,309	1,291	1,294	-12	-0.92	32,800	-
[8596]	25/11/14	1,300	1,310	1,298	1,306	0	0.00	11,600	-
[8596]	25/11/13	1,310	1,314	1,305	1,306	-4	-0.31	11,300	-
[8596]	25/11/12	1,288	1,311	1,284	1,310	+23	+1.79	38,900	-
[8596]	25/11/11	1,300	1,303	1,275	1,287	-5	-0.39	59,700	-
[8596]	25/11/10	1,300	1,317	1,289	1,292	-3	-0.23	50,400	-
[8596]	25/11/07	1,321	1,336	1,292	1,295	-31	-2.34	59,100	-
[8596]	25/11/06	1,326	1,340	1,318	1,326	+11	+0.84	26,700	-
[8596]	25/11/05	1,311	1,317	1,289	1,315	+2	+0.15	47,300	-
[8596]	25/11/04	1,328	1,329	1,313	1,313	-14	-1.06	31,900	-
[8596]	25/10/31	1,323	1,332	1,318	1,327	-6	-0.45	21,000	-
[8596]	25/10/30	1,323	1,334	1,313	1,333	+12	+0.91	37,500	-
[8596]	25/10/29	1,351	1,351	1,321	1,321	-35	-2.58	63,000	-
[8596]	25/10/28	1,388	1,388	1,352	1,356	-28	-2.02	37,200	-
[8596]	25/10/27	1,378	1,392	1,377	1,384	+6	+0.44	21,500	-
[8596]	25/10/24	1,373	1,378	1,366	1,378	+5	+0.36	17,900	-
[8596]	25/10/23	1,365	1,382	1,363	1,373	+8	+0.59	12,000	-
[8596]	25/10/22	1,369	1,370	1,355	1,365	+4	+0.29	33,800	-
[8596]	25/10/21	1,370	1,377	1,359	1,361	-9	-0.66	19,300	-
[8596]	25/10/20	1,372	1,380	1,365	1,370	+7	+0.51	22,100	-
[8596]	25/10/17	1,366	1,369	1,360	1,363	-10	-0.73	49,400	-
[8596]	25/10/16	1,358	1,374	1,358	1,373	+26	+1.93	15,900	-
[8596]	25/10/15	1,334	1,352	1,334	1,347	+15	+1.13	27,000	-
[8596]	25/10/14	1,330	1,349	1,325	1,332	-15	-1.11	47,100	-
[8596]	25/10/10	1,361	1,361	1,345	1,347	-13	-0.96	37,000	-
[8596]	25/10/09	1,373	1,374	1,360	1,360	-3	-0.22	26,700	-
[8596]	25/10/08	1,360	1,386	1,360	1,363	-1	-0.07	28,800	-
[8596]	25/10/07	1,367	1,375	1,363	1,364	-2	-0.15	29,400	-
[8596]	25/10/06	1,392	1,392	1,344	1,366	+27	+2.02	49,700	-
[8596]	25/10/03	1,313	1,339	1,313	1,339	+22	+1.67	25,200	-
[8596]	25/10/02	1,336	1,342	1,316	1,317	-20	-1.50	43,700	-
[8596]	25/10/01	1,361	1,368	1,324	1,337	-34	-2.48	67,700	-
[8596]	25/09/30	1,398	1,398	1,366	1,371	-27	-1.93	41,500	-
[8596]	25/09/29	1,400	1,404	1,381	1,398	-26	-1.83	26,600	-
[8596]	25/09/26	1,404	1,424	1,404	1,424	+19	+1.35	27,900	-
[8596]	25/09/25	1,400	1,413	1,400	1,405	+3	+0.21	18,100	-
[8596]	25/09/24	1,409	1,409	1,394	1,402	-2	-0.14	34,700	-
[8596]	25/09/22	1,405	1,410	1,394	1,404	-1	-0.07	35,200	-
[8596]	25/09/19	1,411	1,417	1,391	1,405	-1	-0.07	37,100	-
[8596]	25/09/18	1,415	1,423	1,404	1,406	-12	-0.85	40,500	-
[8596]	25/09/17	1,442	1,443	1,416	1,418	-27	-1.87	50,800	-
[8596]	25/09/16	1,454	1,460	1,445	1,445	-18	-1.23	33,300	-
[8596]	25/09/12	1,463	1,474	1,455	1,463	0	0.00	34,000	-
[8596]	25/09/11	1,498	1,499	1,462	1,463	-32	-2.14	53,200	-
[8596]	25/09/10	1,489	1,495	1,477	1,495	+10	+0.67	24,900	-
[8596]	25/09/09	1,480	1,490	1,472	1,485	+5	+0.34	48,000	-
[8596]	25/09/08	1,458	1,484	1,450	1,480	+30	+2.07	40,800	-
[8596]	25/09/05	1,448	1,455	1,440	1,450	+3	+0.21	26,000	-