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
[8739]	26/10/29	2,337	2,340	2,295	2,322	-14.0	-0.60	153,700	91,856,404,480
[8739]	26/10/28	2,329	2,355	2,318	2,336	+15.0	+0.65	106,200	92,410,232,832
[8739]	26/10/27	2,370	2,370	2,301	2,321	-17.0	-0.73	136,100	91,816,845,312
[8739]	26/10/26	2,423	2,429	2,328	2,338	-100.0	-4.10	172,300	92,489,351,168
[8739]	26/10/23	2,492	2,500	2,400	2,438	-62.0	-2.48	135,100	96,445,267,968
[8739]	26/10/22	2,554	2,561	2,492	2,500	-42.0	-1.65	65,500	98,897,936,384
[8739]	26/10/21	2,556	2,556	2,518	2,542	+26.0	+1.03	95,900	100,559,421,440
[8739]	26/10/20	2,606	2,615	2,511	2,516	-90.0	-3.45	187,300	99,530,883,072
[8739]	26/10/19	2,630	2,640	2,592	2,606	-44.0	-1.66	85,100	103,091,216,384
[8739]	26/10/16	2,658	2,688	2,650	2,650	+16.0	+0.61	90,300	104,831,819,776
[8739]	26/10/15	2,602	2,647	2,602	2,634	-7.0	-0.27	327,200	104,198,873,088
[8739]	26/10/14	2,679	2,686	2,615	2,641	-42.0	-1.57	88,700	104,475,787,264
[8739]	26/10/13	2,664	2,683	2,653	2,683	+22.0	+0.83	83,000	106,137,272,320
[8739]	26/10/09	2,616	2,661	2,616	2,661	+58.0	+2.23	88,400	105,266,970,624
[8739]	26/10/08	2,623	2,623	2,570	2,603	-45.0	-1.70	135,100	102,972,538,880
[8739]	26/10/07	2,639	2,660	2,622	2,648	-16.0	-0.60	101,900	104,752,701,440
[8739]	26/10/06	2,637	2,664	2,637	2,664	+21.0	+0.79	78,500	105,385,648,128
[8739]	26/10/05	2,640	2,669	2,630	2,643	-1.0	-0.04	88,100	104,554,905,600
[8739]	26/10/02	2,645	2,679	2,626	2,644	-32.0	-1.20	112,500	104,594,464,768
[8739]	26/10/01	2,645	2,681	2,620	2,676	+31.0	+1.17	107,900	105,860,358,144
[8739]	26/09/30	2,610	2,649	2,555	2,645	+77.0	+3.00	131,600	104,634,023,936
[8739]	26/09/29	2,620	2,649	2,568	2,568	-98.0	-3.68	305,200	101,587,968,000
[8739]	26/09/28	2,675	2,693	2,657	2,666	-13.0	-0.49	385,200	105,464,766,464
[8739]	26/09/25	2,646	2,688	2,643	2,679	+50.0	+1.90	153,000	105,979,035,648
[8739]	26/09/24	2,681	2,689	2,621	2,629	-42.0	-1.57	208,000	104,001,077,248
[8739]	26/09/18	2,690	2,710	2,671	2,671	-9.0	-0.34	258,500	105,662,562,304
[8739]	26/09/17	2,642	2,680	2,625	2,680	+59.0	+2.25	276,100	106,018,594,816
[8739]	26/09/16	2,616	2,638	2,610	2,621	+5.0	+0.19	110,900	103,684,603,904
[8739]	26/09/15	2,602	2,617	2,583	2,616	+18.0	+0.69	95,500	103,486,808,064
[8739]	26/09/14	2,553	2,605	2,536	2,598	+46.0	+1.80	163,300	102,774,743,040
[8739]	26/09/11	2,539	2,571	2,528	2,552	-36.0	-1.39	181,100	100,955,013,120
[8739]	26/09/10	2,582	2,595	2,570	2,588	+4.0	+0.15	138,100	102,379,151,360
[8739]	26/09/09	2,608	2,613	2,568	2,584	-29.0	-1.11	109,500	102,220,914,688
[8739]	26/09/08	2,635	2,647	2,613	2,613	-35.0	-1.32	75,800	103,368,130,560
[8739]	26/09/07	2,629	2,648	2,615	2,648	+4.0	+0.15	125,300	104,752,701,440
[8739]	26/09/04	2,632	2,655	2,608	2,644	+16.0	+0.61	114,000	104,594,464,768
[8739]	26/09/03	2,603	2,655	2,586	2,628	+36.0	+1.39	150,000	103,961,518,080
[8739]	26/09/02	2,587	2,605	2,576	2,592	-10.0	-0.38	95,900	102,537,388,032
[8739]	26/09/01	2,594	2,617	2,586	2,602	-12.0	-0.46	128,700	102,932,979,712
[8739]	26/08/31	2,611	2,619	2,589	2,614	-12.0	-0.46	112,700	103,407,689,728
[8739]	26/08/28	2,620	2,644	2,608	2,626	+17.0	+0.65	115,100	103,882,399,744
[8739]	26/08/27	2,562	2,622	2,562	2,609	+24.0	+0.93	100,100	103,209,893,888
[8739]	26/08/26	2,536	2,599	2,527	2,585	+75.0	+2.99	107,500	102,260,473,856
[8739]	26/08/25	2,522	2,526	2,483	2,510	+8.0	+0.32	73,800	99,293,528,064
[8739]	26/08/24	2,544	2,560	2,502	2,502	-36.0	-1.42	81,500	98,875,875,328
[8739]	26/08/21	2,506	2,545	2,499	2,538	+26.0	+1.04	64,900	100,298,555,392
[8739]	26/08/20	2,499	2,516	2,480	2,512	+21.0	+0.84	78,700	99,271,065,600
[8739]	26/08/19	2,499	2,536	2,475	2,491	-24.0	-0.95	108,900	98,441,175,040
[8739]	26/08/18	2,515	2,537	2,508	2,515	0	+0.00	78,000	99,389,620,224
[8739]	26/08/17	2,499	2,525	2,494	2,515	-9	-0.36	82,300	-
[8739]	26/08/14	2,471	2,541	2,469	2,524	+20	+0.80	95,900	-
[8739]	26/08/13	2,482	2,504	2,451	2,504	+56	+2.29	144,000	-
[8739]	26/08/12	2,489	2,489	2,434	2,448	-41	-1.65	138,200	-
[8739]	26/08/10	2,479	2,523	2,463	2,489	+17	+0.69	95,700	-
[8739]	26/08/07	2,497	2,499	2,453	2,472	-2	-0.08	105,000	-
[8739]	26/08/06	2,486	2,515	2,461	2,474	-11	-0.44	115,700	-
[8739]	26/08/05	2,433	2,503	2,431	2,485	+72	+2.98	181,500	-
[8739]	26/08/04	2,420	2,465	2,385	2,413	-6	-0.25	289,800	-
[8739]	26/08/03	2,305	2,436	2,302	2,419	+164	+7.27	362,200	-
[8739]	26/07/31	2,250	2,273	2,218	2,255	-3	-0.13	138,300	-
[8739]	26/07/30	2,244	2,260	2,214	2,258	-10	-0.44	150,400	-
[8739]	26/07/29	2,248	2,280	2,231	2,268	+40	+1.80	116,400	-
[8739]	26/07/28	2,237	2,253	2,211	2,228	-9	-0.40	85,900	-
[8739]	26/07/27	2,245	2,252	2,227	2,237	+10	+0.45	85,200	-
[8739]	26/07/24	2,201	2,235	2,195	2,227	-23	-1.02	113,100	-
[8739]	26/07/23	2,256	2,281	2,241	2,250	-11	-0.49	56,200	-
[8739]	26/07/22	2,273	2,296	2,255	2,261	-6	-0.26	99,600	-
[8739]	26/07/21	2,243	2,271	2,239	2,267	+27	+1.21	80,300	-
[8739]	26/07/17	2,295	2,309	2,214	2,240	-50	-2.18	144,900	-
[8739]	26/07/16	2,347	2,349	2,284	2,290	-62	-2.64	100,300	-
[8739]	26/07/15	2,350	2,362	2,329	2,352	+51	+2.22	79,900	-
[8739]	26/07/14	2,282	2,315	2,272	2,301	+25	+1.10	84,500	-
[8739]	26/07/13	2,265	2,296	2,256	2,276	+20	+0.89	90,600	-
[8739]	26/07/10	2,242	2,265	2,224	2,256	+24	+1.08	59,000	-
[8739]	26/07/09	2,236	2,247	2,221	2,232	-4	-0.18	55,300	-
[8739]	26/07/08	2,237	2,266	2,226	2,236	-19	-0.84	87,000	-
[8739]	26/07/07	2,289	2,292	2,254	2,255	-22	-0.97	73,000	-
[8739]	26/07/06	2,296	2,307	2,264	2,277	-22	-0.96	85,100	-
[8739]	26/07/03	2,302	2,309	2,279	2,299	+40	+1.77	121,200	-
[8739]	26/07/02	2,281	2,287	2,250	2,259	+17	+0.76	78,300	-
[8739]	26/07/01	2,221	2,249	2,219	2,242	+42	+1.91	88,700	-
[8739]	26/06/30	2,201	2,223	2,187	2,200	+6	+0.27	116,600	-
[8739]	26/06/29	2,164	2,194	2,164	2,194	+33	+1.53	104,300	-
[8739]	26/06/26	2,142	2,175	2,133	2,161	+5	+0.23	92,000	-
[8739]	26/06/25	2,162	2,166	2,141	2,156	+4	+0.19	89,100	-
[8739]	26/06/24	2,176	2,194	2,120	2,152	-26	-1.19	149,900	-
[8739]	26/06/23	2,189	2,204	2,174	2,178	-16	-0.73	68,500	-
[8739]	26/06/22	2,166	2,199	2,166	2,194	+54	+2.52	88,800	-
[8739]	26/06/19	2,162	2,177	2,138	2,140	-23	-1.06	138,800	-
[8739]	26/06/18	2,179	2,179	2,144	2,163	+10	+0.46	72,600	-
[8739]	26/06/17	2,187	2,189	2,153	2,153	-22	-1.01	64,000	-
[8739]	26/06/16	2,156	2,183	2,136	2,175	+9	+0.42	65,900	-
[8739]	26/06/15	2,199	2,215	2,161	2,166	+21	+0.98	87,600	-
[8739]	26/06/12	2,151	2,172	2,129	2,145	-6	-0.28	104,500	-
[8739]	26/06/11	2,127	2,151	2,110	2,151	+24	+1.13	86,400	-
[8739]	26/06/10	2,153	2,189	2,123	2,127	-8	-0.37	108,300	-
[8739]	26/06/09	2,154	2,207	2,123	2,135	-15	-0.70	132,000	-
[8739]	26/06/08	2,115	2,171	2,105	2,150	-23	-1.06	110,500	-
[8739]	26/06/05	2,150	2,185	2,110	2,173	+45	+2.11	170,300	-
[8739]	26/06/04	2,126	2,155	2,114	2,128	+2	+0.09	133,600	-
[8739]	26/06/03	2,124	2,151	2,090	2,126	+2	+0.09	175,000	-
[8739]	26/06/02	2,118	2,154	2,091	2,124	+6	+0.28	193,900	-
[8739]	26/06/01	2,102	2,132	2,080	2,118	-8	-0.38	108,300	-
[8739]	26/05/29	2,126	2,152	2,126	2,126	-8	-0.37	83,200	-
[8739]	26/05/28	2,131	2,158	2,113	2,134	+3	+0.14	82,700	-
[8739]	26/05/27	2,149	2,153	2,125	2,131	-17	-0.79	81,800	-
[8739]	26/05/26	2,140	2,149	2,123	2,148	0	0.00	53,100	-
[8739]	26/05/25	2,174	2,174	2,118	2,148	-7	-0.32	80,900	-
[8739]	26/05/22	2,143	2,171	2,135	2,155	+12.0	+0.56	64,400	-
[8739]	26/05/21	2,128	2,158	2,111	2,143	+21.0	+0.99	105,200	-
[8739]	26/05/20	2,117	2,154	2,112	2,122	-9.0	-0.42	150,500	-
[8739]	26/05/19	2,155	2,157	2,131	2,131	0	+0.00	79,800	-
[8739]	26/05/18	2,138	2,142	2,110	2,131	-6.0	-0.28	72,500	-
[8739]	26/05/15	2,139	2,173	2,110	2,137	+4.0	+0.19	73,400	-
[8739]	26/05/14	2,130	2,175	2,124	2,133	+1.0	+0.05	87,800	-
[8739]	26/05/13	2,109	2,135	2,090	2,132	+15.0	+0.71	79,500	-
[8739]	26/05/12	2,080	2,117	2,076	2,117	+33.0	+1.58	89,600	-
[8739]	26/05/11	2,044	2,122	2,028	2,084	+45.0	+2.21	152,800	-
[8739]	26/05/08	2,026	2,053	1,998	2,039	+73.0	+3.71	271,000	-
[8739]	26/05/07	1,936	1,991	1,935	1,966	+52.0	+2.72	102,800	-
[8739]	26/05/01	1,940	1,942	1,914	1,914	-26.0	-1.34	64,900	-
[8739]	26/04/30	1,934	1,950	1,920	1,940	-18.0	-0.92	108,300	-
[8739]	26/04/28	1,913	1,958	1,911	1,958	+45.0	+2.35	84,700	-
[8739]	26/04/27	1,908	1,928	1,900	1,913	+5	+0.26	86,600	-
[8739]	26/04/24	1,925	1,928	1,904	1,908	-17	-0.88	62,100	-
[8739]	26/04/23	1,910	1,927	1,898	1,925	0	0.00	82,300	-
[8739]	26/04/22	1,933	1,933	1,914	1,925	-8	-0.41	81,500	-
[8739]	26/04/21	1,960	1,960	1,913	1,933	-8	-0.41	61,300	-
[8739]	26/04/20	1,970	1,978	1,938	1,941	-27	-1.37	51,800	-
[8739]	26/04/17	1,989	1,989	1,944	1,968	-10	-0.51	44,200	-
[8739]	26/04/16	1,995	2,009	1,976	1,978	+5	+0.25	58,900	-
[8739]	26/04/15	1,980	1,999	1,967	1,973	+11	+0.56	67,500	-
[8739]	26/04/14	1,967	1,978	1,958	1,962	-1	-0.05	50,100	-
[8739]	26/04/13	1,988	1,997	1,956	1,963	-21	-1.06	69,400	-
[8739]	26/04/10	2,000	2,010	1,973	1,984	-10	-0.50	63,700	-
[8739]	26/04/09	2,007	2,019	1,992	1,994	-42	-2.06	81,100	-
[8739]	26/04/08	1,995	2,037	1,995	2,036	+65	+3.30	167,200	-
[8739]	26/04/07	1,976	1,991	1,954	1,971	+12	+0.61	70,900	-
[8739]	26/04/06	1,920	1,966	1,919	1,959	+41	+2.14	105,900	-
[8739]	26/04/03	1,926	1,944	1,915	1,918	-5	-0.26	69,500	-
[8739]	26/04/02	1,925	1,945	1,907	1,923	+1	+0.05	94,800	-
[8739]	26/04/01	1,914	1,924	1,898	1,922	+47	+2.51	126,100	-
[8739]	26/03/31	1,862	1,890	1,851	1,875	+11	+0.59	154,100	-
[8739]	26/03/30	1,769	1,865	1,769	1,864	-75	-3.87	271,500	-
[8739]	26/03/27	1,925	2,009	1,914	1,939	+5	+0.26	471,200	-
[8739]	26/03/26	1,943	1,954	1,919	1,934	-16	-0.82	240,200	-
[8739]	26/03/25	1,918	1,958	1,918	1,950	+45	+2.36	193,100	-
[8739]	26/03/24	1,915	1,933	1,890	1,905	+35	+1.87	177,400	-
[8739]	26/03/23	1,960	1,962	1,863	1,870	-50	-2.60	379,100	-
[8739]	26/03/19	1,935	1,939	1,915	1,920	-40	-2.04	162,000	-
[8739]	26/03/18	1,933	1,960	1,933	1,960	+42	+2.19	101,000	-
[8739]	26/03/17	1,935	1,945	1,916	1,918	+7	+0.37	97,900	-
[8739]	26/03/16	1,927	1,940	1,901	1,911	-11	-0.57	147,700	-
[8739]	26/03/13	1,883	1,931	1,881	1,922	+10	+0.52	144,500	-
[8739]	26/03/12	1,949	1,953	1,903	1,912	-46	-2.35	143,200	-
[8739]	26/03/11	1,960	1,998	1,958	1,958	0	0.00	95,800	-
[8739]	26/03/10	1,969	1,971	1,934	1,958	+29	+1.50	119,100	-
[8739]	26/03/09	1,920	1,939	1,897	1,929	-68	-3.41	212,600	-
[8739]	26/03/06	2,000	2,012	1,980	1,997	-10	-0.50	110,200	-
[8739]	26/03/05	2,010	2,027	2,000	2,007	+42	+2.14	137,900	-
[8739]	26/03/04	1,970	2,000	1,920	1,965	-35	-1.75	227,300	-
[8739]	26/03/03	2,039	2,064	2,000	2,000	-50	-2.44	183,100	-
[8739]	26/03/02	2,081	2,086	2,044	2,050	-75	-3.53	213,400	-
[8739]	26/02/27	2,102	2,130	2,091	2,125	+33	+1.58	95,100	-
[8739]	26/02/26	2,109	2,120	2,089	2,092	-5	-0.24	72,400	-
[8739]	26/02/25	2,096	2,113	2,064	2,097	+33	+1.60	122,900	-
[8739]	26/02/24	2,068	2,068	2,037	2,064	+2	+0.10	64,100	-
[8739]	26/02/20	2,095	2,115	2,061	2,062	-54	-2.55	82,000	-
[8739]	26/02/19	2,118	2,142	2,107	2,116	+10	+0.47	69,900	-
[8739]	26/02/18	2,063	2,129	2,052	2,106	+64	+3.13	127,000	-
[8739]	26/02/17	2,030	2,067	2,025	2,042	+12	+0.59	109,300	-
[8739]	26/02/16	2,003	2,039	1,989	2,030	+20	+1.00	118,400	-
[8739]	26/02/13	2,045	2,045	2,006	2,010	-36	-1.76	89,400	-
[8739]	26/02/12	2,061	2,068	2,039	2,046	-14	-0.68	90,200	-
[8739]	26/02/10	2,051	2,074	2,046	2,060	+15	+0.73	71,900	-
[8739]	26/02/09	2,074	2,074	2,024	2,045	+21	+1.04	104,300	-
[8739]	26/02/06	2,006	2,040	1,997	2,024	+19	+0.95	101,100	-
[8739]	26/02/05	2,017	2,021	1,994	2,005	+6	+0.30	79,400	-
[8739]	26/02/04	1,976	2,015	1,965	1,999	+23	+1.16	155,200	-
[8739]	26/02/03	1,940	2,013	1,929	1,976	+38	+1.96	260,000	-
[8739]	26/02/02	1,885	1,950	1,862	1,938	+293	+17.81	543,100	-
[8739]	26/01/30	1,664	1,665	1,637	1,645	-5	-0.30	44,400	-
[8739]	26/01/29	1,633	1,660	1,616	1,650	+17	+1.04	67,100	-
[8739]	26/01/28	1,651	1,651	1,631	1,633	-26	-1.57	53,500	-
[8739]	26/01/27	1,656	1,675	1,650	1,659	-5	-0.30	64,500	-
[8739]	26/01/26	1,683	1,683	1,654	1,664	-43	-2.52	95,100	-
[8739]	26/01/23	1,707	1,715	1,695	1,707	0	0.00	42,800	-
[8739]	26/01/22	1,712	1,723	1,704	1,707	+18	+1.07	43,100	-
[8739]	26/01/21	1,680	1,693	1,673	1,689	-24	-1.40	71,600	-
[8739]	26/01/20	1,746	1,749	1,705	1,713	-41	-2.34	69,100	-
[8739]	26/01/19	1,756	1,760	1,737	1,754	-7	-0.40	54,200	-
[8739]	26/01/16	1,750	1,763	1,741	1,761	+4	+0.23	53,700	-
[8739]	26/01/15	1,757	1,783	1,747	1,757	+6	+0.34	79,600	-
[8739]	26/01/14	1,735	1,760	1,733	1,751	+28	+1.63	83,300	-
[8739]	26/01/13	1,716	1,733	1,703	1,723	+34	+2.01	133,600	-
[8739]	26/01/09	1,673	1,691	1,669	1,689	+28	+1.69	55,000	-
[8739]	26/01/08	1,675	1,679	1,657	1,661	-14	-0.84	48,100	-
[8739]	26/01/07	1,663	1,695	1,661	1,675	+3	+0.18	81,700	-
[8739]	26/01/06	1,620	1,674	1,619	1,672	+63	+3.92	85,600	-
[8739]	26/01/05	1,634	1,647	1,609	1,609	-11	-0.68	84,500	-
[8739]	25/12/30	1,622	1,640	1,620	1,620	-4	-0.25	62,600	-
[8739]	25/12/29	1,602	1,627	1,600	1,624	+24	+1.50	84,600	-
[8739]	25/12/26	1,590	1,602	1,590	1,600	+8	+0.50	36,300	-
[8739]	25/12/25	1,600	1,602	1,586	1,592	+6	+0.38	41,500	-
[8739]	25/12/24	1,594	1,614	1,578	1,586	-7	-0.44	170,500	-
[8739]	25/12/23	1,577	1,595	1,573	1,593	+16	+1.01	94,900	-
[8739]	25/12/22	1,580	1,595	1,545	1,577	+77	+5.13	259,300	-
[8739]	25/12/19	1,496	1,521	1,495	1,500	+4	+0.27	65,900	-
[8739]	25/12/18	1,479	1,496	1,464	1,496	+18	+1.22	43,400	-
[8739]	25/12/17	1,480	1,494	1,469	1,478	+17	+1.16	60,000	-
[8739]	25/12/16	1,479	1,479	1,455	1,461	-12	-0.81	51,200	-
[8739]	25/12/15	1,448	1,478	1,448	1,473	+26	+1.80	43,600	-
[8739]	25/12/12	1,451	1,472	1,446	1,447	-6	-0.41	66,900	-
[8739]	25/12/11	1,478	1,486	1,453	1,453	-26	-1.76	45,000	-
[8739]	25/12/10	1,481	1,490	1,479	1,479	-2	-0.14	32,500	-
[8739]	25/12/09	1,489	1,497	1,478	1,481	-20	-1.33	26,400	-
[8739]	25/12/08	1,480	1,501	1,480	1,501	+18	+1.21	21,200	-
[8739]	25/12/05	1,506	1,508	1,479	1,483	-29	-1.92	35,700	-
[8739]	25/12/04	1,499	1,512	1,494	1,512	+16	+1.07	149,100	-
[8739]	25/12/03	1,494	1,512	1,494	1,496	0	0.00	39,000	-
[8739]	25/12/02	1,511	1,513	1,495	1,496	-17	-1.12	26,400	-
[8739]	25/12/01	1,514	1,534	1,501	1,513	-1	-0.07	52,700	-
[8739]	25/11/28	1,503	1,516	1,498	1,514	+17	+1.14	42,400	-
[8739]	25/11/27	1,492	1,502	1,488	1,497	+15	+1.01	40,600	-
[8739]	25/11/26	1,487	1,490	1,476	1,482	+10	+0.68	53,100	-
[8739]	25/11/25	1,497	1,498	1,463	1,472	-22	-1.47	58,300	-
[8739]	25/11/21	1,430	1,496	1,430	1,494	+43	+2.96	39,500	-
[8739]	25/11/20	1,458	1,462	1,443	1,451	+10	+0.69	45,100	-
[8739]	25/11/19	1,452	1,456	1,435	1,441	-11	-0.76	51,300	-
[8739]	25/11/18	1,471	1,471	1,450	1,452	-24	-1.63	28,800	-
[8739]	25/11/17	1,498	1,498	1,468	1,476	-22	-1.47	34,200	-
[8739]	25/11/14	1,492	1,508	1,487	1,498	-5	-0.33	28,400	-
[8739]	25/11/13	1,509	1,509	1,493	1,503	-6	-0.40	26,800	-
[8739]	25/11/12	1,490	1,514	1,490	1,509	+24	+1.62	36,200	-
[8739]	25/11/11	1,485	1,487	1,460	1,485	+4	+0.27	32,100	-
[8739]	25/11/10	1,480	1,492	1,474	1,481	+7	+0.47	23,700	-
[8739]	25/11/07	1,461	1,474	1,448	1,474	+5	+0.34	40,400	-
[8739]	25/11/06	1,480	1,480	1,459	1,469	+8	+0.55	35,200	-
[8739]	25/11/05	1,462	1,469	1,422	1,461	-13	-0.88	116,500	-
[8739]	25/11/04	1,500	1,505	1,450	1,474	-83	-5.33	173,000	-
[8739]	25/10/31	1,552	1,559	1,539	1,557	+14	+0.91	57,600	-
[8739]	25/10/30	1,568	1,571	1,540	1,543	-11	-0.71	63,900	-
[8739]	25/10/29	1,572	1,575	1,545	1,554	-12	-0.77	56,800	-
[8739]	25/10/28	1,615	1,615	1,558	1,566	-57	-3.51	81,700	-
[8739]	25/10/27	1,596	1,623	1,592	1,623	+50	+3.18	66,000	-
[8739]	25/10/24	1,589	1,603	1,570	1,573	-17	-1.07	62,500	-
[8739]	25/10/23	1,555	1,625	1,550	1,590	+49	+3.18	86,900	-
[8739]	25/10/22	1,605	1,619	1,541	1,541	-61	-3.81	137,100	-
[8739]	25/10/21	1,593	1,622	1,582	1,602	+20	+1.26	67,300	-
[8739]	25/10/20	1,570	1,582	1,559	1,582	+30	+1.93	33,100	-
[8739]	25/10/17	1,580	1,580	1,552	1,552	-33	-2.08	35,700	-
[8739]	25/10/16	1,583	1,594	1,576	1,585	-6	-0.38	25,200	-
[8739]	25/10/15	1,582	1,593	1,576	1,591	+14	+0.89	29,200	-
[8739]	25/10/14	1,613	1,630	1,563	1,577	-70	-4.25	116,800	-
[8739]	25/10/10	1,550	1,648	1,537	1,647	+76	+4.84	159,200	-
[8739]	25/10/09	1,561	1,585	1,556	1,571	+6	+0.38	23,500	-
[8739]	25/10/08	1,576	1,590	1,560	1,565	-6	-0.38	25,600	-
[8739]	25/10/07	1,569	1,571	1,552	1,571	+4	+0.26	18,200	-
[8739]	25/10/06	1,591	1,591	1,552	1,567	+16	+1.03	47,100	-
[8739]	25/10/03	1,535	1,570	1,531	1,551	+15	+0.98	18,300	-
[8739]	25/10/02	1,555	1,558	1,530	1,536	-19	-1.22	26,700	-
[8739]	25/10/01	1,595	1,595	1,546	1,555	-43	-2.69	47,100	-
[8739]	25/09/30	1,615	1,617	1,594	1,598	-21	-1.30	24,800	-
[8739]	25/09/29	1,617	1,624	1,600	1,619	-12	-0.74	29,300	-
[8739]	25/09/26	1,607	1,631	1,607	1,631	+25	+1.56	49,200	-
[8739]	25/09/25	1,596	1,614	1,595	1,606	0	0.00	31,300	-
[8739]	25/09/24	1,583	1,606	1,573	1,606	+27	+1.71	21,700	-
[8739]	25/09/22	1,588	1,602	1,578	1,579	-8	-0.50	32,800	-
[8739]	25/09/19	1,580	1,602	1,574	1,587	+7	+0.44	40,300	-
[8739]	25/09/18	1,597	1,597	1,572	1,580	-3	-0.19	24,700	-
[8739]	25/09/17	1,611	1,611	1,583	1,583	-40	-2.46	23,800	-
[8739]	25/09/16	1,607	1,625	1,606	1,623	+16	+1.00	16,700	-
[8739]	25/09/12	1,611	1,623	1,601	1,607	0	0.00	34,700	-
[8739]	25/09/11	1,599	1,607	1,592	1,607	+8	+0.50	18,800	-
[8739]	25/09/10	1,600	1,600	1,581	1,599	+5	+0.31	18,600	-
[8739]	25/09/09	1,610	1,618	1,591	1,594	-14	-0.87	24,700	-
[8739]	25/09/08	1,585	1,608	1,584	1,608	+30	+1.90	29,900	-
[8739]	25/09/05	1,561	1,578	1,549	1,578	+17	+1.09	20,300	-