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
[8771]	26/10/29	1,755	1,755	1,717	1,736	+11.0	+0.64	730,200	77,232,324,608
[8771]	26/10/28	1,744	1,747	1,725	1,725	-23.0	-1.32	157,000	76,742,950,912
[8771]	26/10/27	1,757	1,775	1,740	1,748	-8.0	-0.46	205,800	77,766,189,056
[8771]	26/10/26	1,775	1,777	1,753	1,756	-23.0	-1.29	136,900	78,122,098,688
[8771]	26/10/23	1,808	1,808	1,771	1,779	-10.0	-0.56	163,700	79,145,336,832
[8771]	26/10/22	1,780	1,809	1,775	1,789	+4.0	+0.22	127,900	79,590,227,968
[8771]	26/10/21	1,782	1,790	1,775	1,785	+10.0	+0.56	102,500	79,412,273,152
[8771]	26/10/20	1,808	1,812	1,769	1,775	-40.0	-2.20	143,700	78,967,382,016
[8771]	26/10/19	1,847	1,849	1,808	1,815	-21.0	-1.14	169,500	80,746,930,176
[8771]	26/10/16	1,811	1,847	1,811	1,836	+44.0	+2.46	265,400	81,681,195,008
[8771]	26/10/15	1,756	1,792	1,753	1,792	+28.0	+1.59	333,400	79,723,692,032
[8771]	26/10/14	1,755	1,764	1,741	1,764	+4.0	+0.23	153,700	78,478,008,320
[8771]	26/10/13	1,770	1,780	1,752	1,760	0	+0.00	177,200	78,300,053,504
[8771]	26/10/09	1,745	1,760	1,731	1,760	+25.0	+1.44	208,400	78,300,053,504
[8771]	26/10/08	1,738	1,741	1,719	1,735	-7.0	-0.40	220,000	77,187,842,048
[8771]	26/10/07	1,727	1,750	1,724	1,742	+6.0	+0.35	154,100	77,499,260,928
[8771]	26/10/06	1,710	1,736	1,710	1,736	+27.0	+1.58	105,300	77,232,324,608
[8771]	26/10/05	1,719	1,719	1,699	1,709	0	+0.00	155,200	76,031,131,648
[8771]	26/10/02	1,724	1,724	1,704	1,709	-26.0	-1.50	128,200	76,031,131,648
[8771]	26/10/01	1,723	1,749	1,720	1,735	-3.0	-0.17	146,500	77,187,842,048
[8771]	26/09/30	1,732	1,739	1,716	1,738	+6.0	+0.35	98,700	77,321,306,112
[8771]	26/09/29	1,740	1,740	1,721	1,732	-48.0	-2.70	170,800	77,054,369,792
[8771]	26/09/28	1,791	1,793	1,773	1,780	-4.0	-0.22	248,900	79,189,827,584
[8771]	26/09/25	1,782	1,792	1,774	1,784	+10.0	+0.56	103,800	79,367,782,400
[8771]	26/09/24	1,786	1,792	1,769	1,774	-12.0	-0.67	180,800	78,922,899,456
[8771]	26/09/18	1,808	1,814	1,782	1,786	-16.0	-0.89	251,100	79,456,763,904
[8771]	26/09/17	1,794	1,804	1,790	1,802	+9.0	+0.50	86,700	80,168,583,168
[8771]	26/09/16	1,783	1,798	1,773	1,793	+17.0	+0.96	101,200	79,768,182,784
[8771]	26/09/15	1,768	1,783	1,762	1,776	+7.0	+0.40	108,200	79,011,872,768
[8771]	26/09/14	1,745	1,769	1,745	1,769	+32.0	+1.84	116,700	78,700,453,888
[8771]	26/09/11	1,703	1,743	1,703	1,737	+7.0	+0.40	176,700	77,276,815,360
[8771]	26/09/10	1,690	1,730	1,685	1,730	+38.0	+2.25	234,100	76,965,396,480
[8771]	26/09/09	1,703	1,708	1,690	1,692	-26.0	-1.51	153,500	75,274,829,824
[8771]	26/09/08	1,702	1,725	1,698	1,718	+5.0	+0.29	142,900	76,431,532,032
[8771]	26/09/07	1,703	1,720	1,692	1,713	+3.0	+0.18	204,800	76,209,086,464
[8771]	26/09/04	1,725	1,734	1,710	1,710	-15.0	-0.87	133,300	76,075,622,400
[8771]	26/09/03	1,721	1,735	1,719	1,725	+8.0	+0.47	206,300	76,742,950,912
[8771]	26/09/02	1,744	1,745	1,717	1,717	-28.0	-1.60	183,000	76,387,041,280
[8771]	26/09/01	1,748	1,759	1,736	1,745	-6.0	-0.34	189,900	77,632,724,992
[8771]	26/08/31	1,795	1,795	1,751	1,751	-51.0	-2.83	214,900	77,899,661,312
[8771]	26/08/28	1,815	1,832	1,795	1,802	-13.0	-0.72	174,700	80,168,583,168
[8771]	26/08/27	1,845	1,850	1,812	1,815	-10.0	-0.55	109,200	80,746,930,176
[8771]	26/08/26	1,830	1,833	1,819	1,825	-4.0	-0.22	119,700	81,191,821,312
[8771]	26/08/25	1,821	1,830	1,818	1,829	0	+0.00	139,600	81,369,776,128
[8771]	26/08/24	1,838	1,839	1,825	1,829	-9.0	-0.49	84,600	81,369,776,128
[8771]	26/08/21	1,850	1,854	1,832	1,838	-11.0	-0.59	112,500	81,770,168,320
[8771]	26/08/20	1,848	1,860	1,828	1,849	-2.0	-0.11	78,100	82,259,550,208
[8771]	26/08/19	1,869	1,878	1,846	1,851	-13.0	-0.70	91,500	82,348,523,520
[8771]	26/08/18	1,862	1,870	1,838	1,864	+2.0	+0.11	100,400	82,926,878,720
[8771]	26/08/17	1,855	1,870	1,829	1,862	+7	+0.38	171,400	-
[8771]	26/08/14	1,839	1,865	1,836	1,855	+11	+0.60	112,200	-
[8771]	26/08/13	1,832	1,846	1,815	1,844	+16	+0.88	110,500	-
[8771]	26/08/12	1,831	1,850	1,821	1,828	-9	-0.49	137,800	-
[8771]	26/08/10	1,767	1,837	1,753	1,837	-23	-1.24	215,100	-
[8771]	26/08/07	1,860	1,870	1,847	1,860	+24	+1.31	123,500	-
[8771]	26/08/06	1,830	1,853	1,823	1,836	+27	+1.49	145,800	-
[8771]	26/08/05	1,829	1,840	1,798	1,809	-6	-0.33	81,900	-
[8771]	26/08/04	1,822	1,830	1,800	1,815	-7	-0.38	102,600	-
[8771]	26/08/03	1,840	1,840	1,796	1,822	-20	-1.09	130,700	-
[8771]	26/07/31	1,865	1,865	1,828	1,842	-37	-1.97	111,600	-
[8771]	26/07/30	1,870	1,880	1,853	1,879	-1	-0.05	83,000	-
[8771]	26/07/29	1,862	1,887	1,840	1,880	+28	+1.51	138,200	-
[8771]	26/07/28	1,865	1,880	1,850	1,852	-11	-0.59	96,400	-
[8771]	26/07/27	1,845	1,865	1,845	1,863	+33	+1.80	78,500	-
[8771]	26/07/24	1,820	1,840	1,815	1,830	-18	-0.97	64,500	-
[8771]	26/07/23	1,850	1,856	1,835	1,848	-7	-0.38	70,000	-
[8771]	26/07/22	1,886	1,889	1,851	1,855	-30	-1.59	90,400	-
[8771]	26/07/21	1,843	1,889	1,843	1,885	+53	+2.89	104,300	-
[8771]	26/07/17	1,851	1,875	1,818	1,832	-34	-1.82	163,100	-
[8771]	26/07/16	1,900	1,902	1,857	1,866	-33	-1.74	84,700	-
[8771]	26/07/15	1,880	1,907	1,869	1,899	+30	+1.61	103,000	-
[8771]	26/07/14	1,869	1,890	1,862	1,869	+13	+0.70	85,300	-
[8771]	26/07/13	1,859	1,868	1,838	1,856	+11	+0.60	74,900	-
[8771]	26/07/10	1,834	1,853	1,820	1,845	+18	+0.99	100,700	-
[8771]	26/07/09	1,812	1,829	1,800	1,827	+15	+0.83	82,600	-
[8771]	26/07/08	1,800	1,822	1,800	1,812	+12	+0.67	96,900	-
[8771]	26/07/07	1,792	1,813	1,781	1,800	+9	+0.50	101,800	-
[8771]	26/07/06	1,770	1,791	1,766	1,791	+16	+0.90	138,500	-
[8771]	26/07/03	1,759	1,780	1,759	1,775	+11	+0.62	68,800	-
[8771]	26/07/02	1,744	1,766	1,738	1,764	+20	+1.15	83,600	-
[8771]	26/07/01	1,731	1,744	1,722	1,744	+22	+1.28	83,200	-
[8771]	26/06/30	1,720	1,739	1,714	1,722	+2	+0.12	86,600	-
[8771]	26/06/29	1,720	1,737	1,712	1,720	+21	+1.24	81,900	-
[8771]	26/06/26	1,689	1,701	1,685	1,699	+10	+0.59	65,800	-
[8771]	26/06/25	1,668	1,696	1,658	1,689	+30	+1.81	63,200	-
[8771]	26/06/24	1,663	1,675	1,654	1,659	+3	+0.18	61,300	-
[8771]	26/06/23	1,666	1,673	1,654	1,656	-22	-1.31	67,900	-
[8771]	26/06/22	1,675	1,693	1,655	1,678	-1	-0.06	144,400	-
[8771]	26/06/19	1,680	1,691	1,675	1,679	-11	-0.65	116,700	-
[8771]	26/06/18	1,684	1,695	1,678	1,690	-4	-0.24	67,500	-
[8771]	26/06/17	1,705	1,714	1,693	1,694	+11	+0.65	71,400	-
[8771]	26/06/16	1,681	1,697	1,667	1,683	-9	-0.53	117,800	-
[8771]	26/06/15	1,710	1,719	1,682	1,692	-13	-0.76	86,400	-
[8771]	26/06/12	1,700	1,712	1,690	1,705	+5	+0.29	96,300	-
[8771]	26/06/11	1,728	1,728	1,690	1,700	-23	-1.33	100,100	-
[8771]	26/06/10	1,705	1,750	1,694	1,723	+87	+5.32	192,900	-
[8771]	26/06/09	1,643	1,657	1,632	1,636	-6	-0.37	64,300	-
[8771]	26/06/08	1,637	1,665	1,623	1,642	+8	+0.49	149,600	-
[8771]	26/06/05	1,625	1,656	1,625	1,634	+17	+1.05	69,300	-
[8771]	26/06/04	1,652	1,660	1,615	1,617	-40	-2.41	131,200	-
[8771]	26/06/03	1,672	1,675	1,644	1,657	-10	-0.60	143,300	-
[8771]	26/06/02	1,671	1,681	1,655	1,667	-15	-0.89	123,000	-
[8771]	26/06/01	1,700	1,717	1,675	1,682	-22	-1.29	150,400	-
[8771]	26/05/29	1,712	1,733	1,704	1,704	-20	-1.16	108,900	-
[8771]	26/05/28	1,723	1,729	1,705	1,724	+10	+0.58	106,400	-
[8771]	26/05/27	1,702	1,714	1,690	1,714	+14	+0.82	150,900	-
[8771]	26/05/26	1,710	1,710	1,700	1,700	-22	-1.28	128,100	-
[8771]	26/05/25	1,732	1,738	1,709	1,722	-10	-0.58	154,700	-
[8771]	26/05/22	1,700	1,736	1,686	1,732	+8.0	+0.46	214,600	-
[8771]	26/05/21	1,769	1,790	1,716	1,724	-32.0	-1.82	271,600	-
[8771]	26/05/20	1,763	1,781	1,746	1,756	-40.0	-2.23	239,100	-
[8771]	26/05/19	1,747	1,814	1,735	1,796	+67.0	+3.88	378,700	-
[8771]	26/05/18	1,747	1,760	1,684	1,729	+62.0	+3.72	422,500	-
[8771]	26/05/15	1,689	1,700	1,656	1,667	-15.0	-0.89	144,200	-
[8771]	26/05/14	1,660	1,686	1,659	1,682	+17.0	+1.02	130,200	-
[8771]	26/05/13	1,652	1,678	1,652	1,665	-3.0	-0.18	93,500	-
[8771]	26/05/12	1,683	1,701	1,642	1,668	+19.0	+1.15	276,200	-
[8771]	26/05/11	1,706	1,718	1,642	1,649	-54.0	-3.17	215,400	-
[8771]	26/05/08	1,711	1,722	1,690	1,703	-8.0	-0.47	138,700	-
[8771]	26/05/07	1,750	1,762	1,701	1,711	-34.0	-1.95	217,500	-
[8771]	26/05/01	1,762	1,762	1,727	1,745	-20.0	-1.13	123,700	-
[8771]	26/04/30	1,758	1,780	1,755	1,765	-25.0	-1.40	120,400	-
[8771]	26/04/28	1,790	1,797	1,777	1,790	0	+0.00	240,900	-
[8771]	26/04/27	1,755	1,804	1,745	1,790	+34	+1.94	184,200	-
[8771]	26/04/24	1,740	1,759	1,724	1,756	+14	+0.80	121,500	-
[8771]	26/04/23	1,686	1,754	1,686	1,742	+43	+2.53	282,300	-
[8771]	26/04/22	1,702	1,710	1,676	1,699	-7	-0.41	95,700	-
[8771]	26/04/21	1,717	1,730	1,701	1,706	-10	-0.58	76,500	-
[8771]	26/04/20	1,726	1,727	1,702	1,716	-12	-0.69	108,600	-
[8771]	26/04/17	1,720	1,740	1,720	1,728	-4	-0.23	79,100	-
[8771]	26/04/16	1,753	1,755	1,732	1,732	-6	-0.35	59,400	-
[8771]	26/04/15	1,743	1,756	1,733	1,738	+11	+0.64	92,300	-
[8771]	26/04/14	1,752	1,757	1,723	1,727	-17	-0.97	68,700	-
[8771]	26/04/13	1,727	1,752	1,722	1,744	+10	+0.58	76,100	-
[8771]	26/04/10	1,726	1,747	1,726	1,734	+3	+0.17	78,400	-
[8771]	26/04/09	1,752	1,752	1,727	1,731	-10	-0.57	125,900	-
[8771]	26/04/08	1,732	1,747	1,729	1,741	+36	+2.11	90,000	-
[8771]	26/04/07	1,705	1,714	1,696	1,705	+6	+0.35	95,800	-
[8771]	26/04/06	1,703	1,704	1,687	1,699	+2	+0.12	115,600	-
[8771]	26/04/03	1,686	1,700	1,681	1,697	+24	+1.43	179,300	-
[8771]	26/04/02	1,690	1,696	1,660	1,673	-17	-1.01	115,200	-
[8771]	26/04/01	1,661	1,690	1,648	1,690	+77	+4.77	95,300	-
[8771]	26/03/31	1,610	1,634	1,602	1,613	+1	+0.06	110,700	-
[8771]	26/03/30	1,590	1,615	1,584	1,612	-49	-2.95	167,100	-
[8771]	26/03/27	1,685	1,690	1,658	1,661	+16	+0.97	195,600	-
[8771]	26/03/26	1,666	1,666	1,625	1,645	-17	-1.02	79,800	-
[8771]	26/03/25	1,645	1,680	1,634	1,662	+26	+1.59	169,000	-
[8771]	26/03/24	1,644	1,645	1,624	1,636	+13	+0.80	140,500	-
[8771]	26/03/23	1,685	1,685	1,623	1,623	-82	-4.81	296,400	-
[8771]	26/03/19	1,711	1,743	1,705	1,705	-25	-1.45	168,900	-
[8771]	26/03/18	1,742	1,742	1,721	1,730	+6	+0.35	54,300	-
[8771]	26/03/17	1,749	1,749	1,718	1,724	-12	-0.69	102,900	-
[8771]	26/03/16	1,719	1,748	1,719	1,736	+27	+1.58	151,000	-
[8771]	26/03/13	1,727	1,742	1,698	1,709	-45	-2.57	220,800	-
[8771]	26/03/12	1,782	1,789	1,743	1,754	-50	-2.77	137,300	-
[8771]	26/03/11	1,806	1,829	1,794	1,804	-2	-0.11	112,800	-
[8771]	26/03/10	1,785	1,819	1,769	1,806	+45	+2.56	287,900	-
[8771]	26/03/09	1,751	1,797	1,746	1,761	-30	-1.68	292,900	-
[8771]	26/03/06	1,741	1,806	1,726	1,791	+25	+1.42	198,200	-
[8771]	26/03/05	1,726	1,787	1,713	1,766	+66	+3.88	218,100	-
[8771]	26/03/04	1,700	1,724	1,682	1,700	-19	-1.11	271,600	-
[8771]	26/03/03	1,725	1,751	1,689	1,719	-17	-0.98	273,800	-
[8771]	26/03/02	1,753	1,772	1,731	1,736	+6	+0.35	293,700	-
[8771]	26/02/27	1,747	1,747	1,722	1,730	0	0.00	152,800	-
[8771]	26/02/26	1,742	1,758	1,723	1,730	+16	+0.93	192,800	-
[8771]	26/02/25	1,739	1,739	1,711	1,714	-7	-0.41	114,400	-
[8771]	26/02/24	1,733	1,744	1,709	1,721	-19	-1.09	99,300	-
[8771]	26/02/20	1,747	1,753	1,729	1,740	-13	-0.74	139,500	-
[8771]	26/02/19	1,740	1,758	1,713	1,753	+6	+0.34	148,600	-
[8771]	26/02/18	1,755	1,758	1,739	1,747	+1	+0.06	154,100	-
[8771]	26/02/17	1,778	1,778	1,744	1,746	-32	-1.80	136,900	-
[8771]	26/02/16	1,745	1,794	1,743	1,778	+28	+1.60	232,900	-
[8771]	26/02/13	1,750	1,765	1,741	1,750	-18	-1.02	283,500	-
[8771]	26/02/12	1,800	1,801	1,757	1,768	-44	-2.43	196,100	-
[8771]	26/02/10	1,790	1,822	1,789	1,812	+22	+1.23	218,300	-
[8771]	26/02/09	1,790	1,790	1,758	1,790	+40	+2.29	98,000	-
[8771]	26/02/06	1,751	1,754	1,746	1,750	-11	-0.62	88,500	-
[8771]	26/02/05	1,770	1,782	1,758	1,761	-2	-0.11	141,700	-
[8771]	26/02/04	1,770	1,793	1,753	1,763	+3	+0.17	166,400	-
[8771]	26/02/03	1,743	1,770	1,743	1,760	+28	+1.62	126,400	-
[8771]	26/02/02	1,752	1,761	1,732	1,732	-20	-1.14	216,000	-
[8771]	26/01/30	1,762	1,770	1,752	1,752	-10	-0.57	71,300	-
[8771]	26/01/29	1,739	1,765	1,736	1,762	+12	+0.69	117,200	-
[8771]	26/01/28	1,763	1,773	1,750	1,750	-32	-1.80	84,800	-
[8771]	26/01/27	1,750	1,789	1,739	1,782	+13	+0.73	179,200	-
[8771]	26/01/26	1,788	1,797	1,759	1,769	-46	-2.53	145,800	-
[8771]	26/01/23	1,809	1,834	1,800	1,815	+6	+0.33	118,000	-
[8771]	26/01/22	1,790	1,809	1,784	1,809	+31	+1.74	135,100	-
[8771]	26/01/21	1,818	1,826	1,772	1,778	-41	-2.25	152,600	-
[8771]	26/01/20	1,825	1,828	1,815	1,819	-6	-0.33	83,200	-
[8771]	26/01/19	1,842	1,849	1,825	1,825	-12	-0.65	92,900	-
[8771]	26/01/16	1,832	1,846	1,828	1,837	+5	+0.27	118,400	-
[8771]	26/01/15	1,827	1,835	1,821	1,832	+12	+0.66	151,900	-
[8771]	26/01/14	1,840	1,860	1,819	1,820	-16	-0.87	144,100	-
[8771]	26/01/13	1,846	1,849	1,820	1,836	0	0.00	115,000	-
[8771]	26/01/09	1,830	1,844	1,828	1,836	+16	+0.88	81,500	-
[8771]	26/01/08	1,845	1,845	1,804	1,820	-32	-1.73	112,700	-
[8771]	26/01/07	1,871	1,876	1,848	1,852	-24	-1.28	174,400	-
[8771]	26/01/06	1,834	1,879	1,830	1,876	+59	+3.25	256,500	-
[8771]	26/01/05	1,811	1,824	1,799	1,817	+18	+1.00	215,100	-
[8771]	25/12/30	1,806	1,816	1,799	1,799	-15	-0.83	144,700	-
[8771]	25/12/29	1,825	1,825	1,805	1,814	+3	+0.17	120,100	-
[8771]	25/12/26	1,811	1,818	1,800	1,811	-5	-0.28	72,300	-
[8771]	25/12/25	1,820	1,820	1,803	1,816	+9	+0.50	71,200	-
[8771]	25/12/24	1,825	1,834	1,802	1,807	-25	-1.36	83,500	-
[8771]	25/12/23	1,820	1,848	1,817	1,832	+22	+1.22	196,800	-
[8771]	25/12/22	1,839	1,840	1,800	1,810	-29	-1.58	131,800	-
[8771]	25/12/19	1,840	1,855	1,823	1,839	-5	-0.27	216,000	-
[8771]	25/12/18	1,815	1,860	1,814	1,844	+41	+2.27	252,000	-
[8771]	25/12/17	1,807	1,810	1,798	1,803	+4	+0.22	307,100	-
[8771]	25/12/16	1,805	1,808	1,795	1,799	-12	-0.66	177,100	-
[8771]	25/12/15	1,788	1,811	1,781	1,811	+31	+1.74	172,400	-
[8771]	25/12/12	1,776	1,784	1,770	1,780	+18	+1.02	146,800	-
[8771]	25/12/11	1,754	1,772	1,743	1,762	+13	+0.74	123,500	-
[8771]	25/12/10	1,755	1,770	1,745	1,749	-11	-0.63	126,600	-
[8771]	25/12/09	1,785	1,788	1,727	1,760	-35	-1.95	161,900	-
[8771]	25/12/08	1,772	1,808	1,770	1,795	+18	+1.01	276,400	-
[8771]	25/12/05	1,728	1,785	1,723	1,777	+33	+1.89	357,400	-
[8771]	25/12/04	1,760	1,769	1,718	1,744	-20	-1.13	247,400	-
[8771]	25/12/03	1,753	1,772	1,752	1,764	+12	+0.68	232,400	-
[8771]	25/12/02	1,765	1,778	1,751	1,752	-13	-0.74	275,900	-
[8771]	25/12/01	1,779	1,782	1,756	1,765	-13	-0.73	200,300	-
[8771]	25/11/28	1,772	1,794	1,771	1,778	+6	+0.34	183,600	-
[8771]	25/11/27	1,755	1,778	1,753	1,772	+10	+0.57	222,600	-
[8771]	25/11/26	1,713	1,766	1,705	1,762	+57	+3.34	218,000	-
[8771]	25/11/25	1,716	1,725	1,700	1,705	+10	+0.59	300,200	-
[8771]	25/11/21	1,667	1,706	1,667	1,695	+21	+1.25	1,638,800	-
[8771]	25/11/20	1,681	1,690	1,666	1,674	+3	+0.18	243,500	-
[8771]	25/11/19	1,687	1,692	1,669	1,671	-26	-1.53	145,700	-
[8771]	25/11/18	1,729	1,737	1,669	1,697	-45	-2.58	234,700	-
[8771]	25/11/17	1,714	1,743	1,712	1,742	+31	+1.81	257,400	-
[8771]	25/11/14	1,684	1,728	1,684	1,711	+9	+0.53	190,900	-
[8771]	25/11/13	1,720	1,726	1,694	1,702	-5	-0.29	181,000	-
[8771]	25/11/12	1,688	1,724	1,686	1,707	+23	+1.37	258,900	-
[8771]	25/11/11	1,641	1,688	1,637	1,684	+13	+0.78	232,900	-
[8771]	25/11/10	1,667	1,689	1,653	1,671	+3	+0.18	288,600	-
[8771]	25/11/07	1,613	1,677	1,597	1,668	+72	+4.51	433,200	-
[8771]	25/11/06	1,600	1,617	1,591	1,596	+9	+0.57	310,700	-
[8771]	25/11/05	1,600	1,609	1,568	1,587	-8	-0.50	249,500	-
[8771]	25/11/04	1,583	1,607	1,562	1,595	+3	+0.19	193,300	-
[8771]	25/10/31	1,616	1,620	1,585	1,592	-2	-0.13	222,100	-
[8771]	25/10/30	1,590	1,605	1,581	1,594	+20	+1.27	260,500	-
[8771]	25/10/29	1,600	1,618	1,574	1,574	+8	+0.51	323,400	-
[8771]	25/10/28	1,590	1,594	1,558	1,566	-39	-2.43	186,900	-
[8771]	25/10/27	1,602	1,607	1,595	1,605	+16	+1.01	90,400	-
[8771]	25/10/24	1,600	1,605	1,585	1,589	-11	-0.69	145,200	-
[8771]	25/10/23	1,611	1,611	1,591	1,600	-16	-0.99	218,400	-
[8771]	25/10/22	1,595	1,639	1,588	1,616	+48	+3.06	265,400	-
[8771]	25/10/21	1,567	1,585	1,559	1,568	+1	+0.06	192,600	-
[8771]	25/10/20	1,540	1,574	1,530	1,567	+54	+3.57	163,800	-
[8771]	25/10/17	1,520	1,525	1,493	1,513	-6	-0.39	307,500	-
[8771]	25/10/16	1,535	1,548	1,517	1,519	-16	-1.04	243,800	-
[8771]	25/10/15	1,550	1,565	1,534	1,535	+8	+0.52	247,600	-
[8771]	25/10/14	1,547	1,547	1,506	1,527	-51	-3.23	333,400	-
[8771]	25/10/10	1,600	1,603	1,578	1,578	-37	-2.29	246,100	-
[8771]	25/10/09	1,603	1,630	1,601	1,615	-10	-0.62	118,100	-
[8771]	25/10/08	1,623	1,650	1,621	1,625	+6	+0.37	227,000	-
[8771]	25/10/07	1,659	1,659	1,614	1,619	-39	-2.35	211,900	-
[8771]	25/10/06	1,650	1,665	1,622	1,658	+25	+1.53	213,500	-
[8771]	25/10/03	1,616	1,638	1,616	1,633	+26	+1.62	209,300	-
[8771]	25/10/02	1,604	1,611	1,593	1,607	+8	+0.50	181,000	-
[8771]	25/10/01	1,633	1,633	1,590	1,599	-37	-2.26	201,900	-
[8771]	25/09/30	1,617	1,649	1,604	1,636	+19	+1.18	262,300	-
[8771]	25/09/29	1,649	1,654	1,603	1,617	-37	-2.24	257,400	-
[8771]	25/09/26	1,672	1,676	1,647	1,654	-32	-1.90	328,300	-
[8771]	25/09/25	1,730	1,779	1,672	1,686	-27	-1.58	896,200	-
[8771]	25/09/24	1,731	1,739	1,670	1,713	+142	+9.04	998,900	-
[8771]	25/09/22	1,546	1,575	1,542	1,571	+26	+1.68	325,600	-
[8771]	25/09/19	1,530	1,552	1,521	1,545	+15	+0.98	321,400	-
[8771]	25/09/18	1,506	1,547	1,506	1,530	+28	+1.86	277,600	-
[8771]	25/09/17	1,491	1,511	1,485	1,502	+14	+0.94	306,400	-
[8771]	25/09/16	1,475	1,498	1,464	1,488	+5	+0.34	277,200	-
[8771]	25/09/12	1,482	1,489	1,479	1,483	+4	+0.27	191,500	-
[8771]	25/09/11	1,500	1,505	1,475	1,479	-29	-1.92	231,100	-
[8771]	25/09/10	1,485	1,509	1,484	1,508	+21	+1.41	191,200	-
[8771]	25/09/09	1,497	1,504	1,481	1,487	+1	+0.07	210,100	-
[8771]	25/09/08	1,500	1,510	1,482	1,486	-2	-0.13	184,200	-
[8771]	25/09/05	1,493	1,500	1,481	1,488	-4	-0.27	161,000	-