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
[8844]	26/10/29	1,131	1,131	1,118	1,120	-6.0	-0.53	33,000	37,883,330,560
[8844]	26/10/28	1,136	1,144	1,122	1,126	-14.0	-1.23	53,800	38,086,279,168
[8844]	26/10/27	1,159	1,160	1,134	1,140	-10.0	-0.87	30,600	38,559,821,824
[8844]	26/10/26	1,127	1,162	1,127	1,150	+30.0	+2.68	74,600	38,898,065,408
[8844]	26/10/23	1,142	1,142	1,118	1,120	-18.0	-1.58	79,400	37,883,330,560
[8844]	26/10/22	1,139	1,150	1,130	1,138	-4.0	-0.35	36,000	38,492,172,288
[8844]	26/10/21	1,135	1,147	1,127	1,142	+19.0	+1.69	29,900	38,627,471,360
[8844]	26/10/20	1,148	1,149	1,119	1,123	-21.0	-1.84	63,700	37,984,804,864
[8844]	26/10/19	1,150	1,155	1,137	1,144	-11.0	-0.95	29,100	38,695,116,800
[8844]	26/10/16	1,134	1,155	1,134	1,155	+21.0	+1.85	32,200	39,067,185,152
[8844]	26/10/15	1,143	1,154	1,134	1,134	-12.0	-1.05	51,900	38,210,072,576
[8844]	26/10/14	1,164	1,165	1,146	1,146	-17.0	-1.46	27,600	38,614,409,216
[8844]	26/10/13	1,164	1,166	1,157	1,163	-1.0	-0.09	11,200	39,187,222,528
[8844]	26/10/09	1,158	1,170	1,154	1,164	+6.0	+0.52	22,100	39,220,920,320
[8844]	26/10/08	1,162	1,162	1,146	1,158	-4.0	-0.34	26,000	39,018,749,952
[8844]	26/10/07	1,170	1,187	1,162	1,162	-6.0	-0.51	28,000	39,153,528,832
[8844]	26/10/06	1,158	1,169	1,158	1,168	+10.0	+0.86	22,800	39,355,699,200
[8844]	26/10/05	1,160	1,160	1,146	1,158	+3.0	+0.26	45,300	39,018,749,952
[8844]	26/10/02	1,182	1,182	1,150	1,155	-35.0	-2.94	85,300	38,917,664,768
[8844]	26/10/01	1,207	1,207	1,184	1,190	-17.0	-1.41	24,400	40,096,989,184
[8844]	26/09/30	1,200	1,207	1,190	1,207	+12.0	+1.00	37,400	40,669,802,496
[8844]	26/09/29	1,211	1,211	1,184	1,195	-18.0	-1.48	71,000	40,265,461,760
[8844]	26/09/28	1,213	1,219	1,202	1,213	+4.0	+0.33	42,400	40,871,972,864
[8844]	26/09/25	1,213	1,221	1,203	1,209	-4.0	-0.33	34,900	40,737,193,984
[8844]	26/09/24	1,243	1,245	1,204	1,213	-30.0	-2.41	49,000	40,871,972,864
[8844]	26/09/18	1,255	1,258	1,241	1,243	-7.0	-0.56	44,900	41,882,820,608
[8844]	26/09/17	1,243	1,259	1,243	1,250	+7.0	+0.56	42,100	42,118,684,672
[8844]	26/09/16	1,231	1,250	1,231	1,243	+13.0	+1.06	20,700	41,882,820,608
[8844]	26/09/15	1,236	1,250	1,227	1,230	-3.0	-0.24	47,000	41,444,786,176
[8844]	26/09/14	1,225	1,240	1,207	1,233	+26.0	+2.15	69,600	41,545,871,360
[8844]	26/09/11	1,215	1,220	1,172	1,207	-13.0	-1.07	203,700	40,669,802,496
[8844]	26/09/10	1,221	1,228	1,216	1,220	-5.0	-0.41	52,400	41,107,869,696
[8844]	26/09/09	1,241	1,242	1,215	1,225	-16.0	-1.29	48,900	41,276,346,368
[8844]	26/09/08	1,246	1,253	1,233	1,241	-5.0	-0.40	47,500	41,815,465,984
[8844]	26/09/07	1,252	1,260	1,238	1,246	-6.0	-0.48	37,800	41,983,938,560
[8844]	26/09/04	1,250	1,257	1,240	1,252	+2.0	+0.16	46,800	42,186,108,928
[8844]	26/09/03	1,250	1,264	1,204	1,250	0	+0.00	107,800	42,118,721,536
[8844]	26/09/02	1,270	1,271	1,242	1,250	-26.0	-2.04	60,300	42,118,721,536
[8844]	26/09/01	1,265	1,282	1,257	1,276	+13.0	+1.03	39,300	42,994,790,400
[8844]	26/08/31	1,280	1,285	1,263	1,263	-18.0	-1.41	27,300	42,556,755,968
[8844]	26/08/28	1,278	1,287	1,271	1,281	+2.0	+0.16	32,900	43,163,262,976
[8844]	26/08/27	1,299	1,299	1,276	1,279	-16.0	-1.24	15,400	43,095,875,584
[8844]	26/08/26	1,281	1,306	1,280	1,295	+8.0	+0.62	42,000	43,634,995,200
[8844]	26/08/25	1,287	1,291	1,276	1,287	+5.0	+0.39	22,600	43,365,433,344
[8844]	26/08/24	1,269	1,295	1,269	1,282	+20.0	+1.58	63,600	43,196,960,768
[8844]	26/08/21	1,270	1,270	1,253	1,262	-6.0	-0.47	25,000	42,523,058,176
[8844]	26/08/20	1,250	1,268	1,248	1,268	+24.0	+1.93	66,800	42,725,228,544
[8844]	26/08/19	1,260	1,261	1,235	1,244	-26.0	-2.05	83,900	41,916,551,168
[8844]	26/08/18	1,261	1,286	1,247	1,270	+10.0	+0.79	52,400	42,792,620,032
[8844]	26/08/17	1,251	1,279	1,251	1,260	+17	+1.37	67,900	-
[8844]	26/08/14	1,245	1,260	1,234	1,243	+9	+0.73	120,600	-
[8844]	26/08/13	1,218	1,245	1,218	1,234	-3	-0.24	71,900	-
[8844]	26/08/12	1,211	1,239	1,202	1,237	+32	+2.66	95,200	-
[8844]	26/08/10	1,223	1,223	1,197	1,205	-4	-0.33	97,700	-
[8844]	26/08/07	1,255	1,255	1,203	1,209	-48	-3.82	136,000	-
[8844]	26/08/06	1,245	1,264	1,206	1,257	-18	-1.41	182,700	-
[8844]	26/08/05	1,280	1,290	1,262	1,275	-3	-0.23	103,200	-
[8844]	26/08/04	1,300	1,307	1,275	1,278	-28	-2.14	76,600	-
[8844]	26/08/03	1,318	1,318	1,275	1,306	-18	-1.36	99,300	-
[8844]	26/07/31	1,342	1,345	1,322	1,324	-18	-1.34	87,100	-
[8844]	26/07/30	1,365	1,365	1,335	1,342	-6	-0.45	89,000	-
[8844]	26/07/29	1,338	1,357	1,330	1,348	+19	+1.43	60,500	-
[8844]	26/07/28	1,345	1,355	1,328	1,329	-9	-0.67	53,200	-
[8844]	26/07/27	1,338	1,354	1,320	1,338	+2	+0.15	74,900	-
[8844]	26/07/24	1,353	1,356	1,331	1,336	-20	-1.47	70,400	-
[8844]	26/07/23	1,372	1,380	1,350	1,356	-12	-0.88	72,800	-
[8844]	26/07/22	1,424	1,424	1,363	1,368	-40	-2.84	87,500	-
[8844]	26/07/21	1,380	1,418	1,380	1,408	+30	+2.18	71,000	-
[8844]	26/07/17	1,380	1,400	1,351	1,378	-13	-0.93	76,800	-
[8844]	26/07/16	1,406	1,413	1,390	1,391	-20	-1.42	56,200	-
[8844]	26/07/15	1,384	1,419	1,381	1,411	+36	+2.62	58,100	-
[8844]	26/07/14	1,359	1,386	1,359	1,375	+15	+1.10	63,900	-
[8844]	26/07/13	1,410	1,410	1,356	1,360	-37	-2.65	105,700	-
[8844]	26/07/10	1,405	1,412	1,380	1,397	-6	-0.43	87,500	-
[8844]	26/07/09	1,416	1,446	1,399	1,403	+5	+0.36	95,300	-
[8844]	26/07/08	1,476	1,476	1,395	1,398	-74	-5.03	119,000	-
[8844]	26/07/07	1,447	1,510	1,442	1,472	+26	+1.80	204,100	-
[8844]	26/07/06	1,417	1,449	1,417	1,446	+29	+2.05	123,800	-
[8844]	26/07/03	1,406	1,417	1,383	1,417	+16	+1.14	115,700	-
[8844]	26/07/02	1,373	1,407	1,360	1,401	+26	+1.89	170,400	-
[8844]	26/07/01	1,300	1,384	1,300	1,375	+75	+5.77	158,100	-
[8844]	26/06/30	1,300	1,315	1,274	1,300	+19	+1.48	87,200	-
[8844]	26/06/29	1,265	1,281	1,256	1,281	+31	+2.48	69,400	-
[8844]	26/06/26	1,234	1,260	1,226	1,250	+16	+1.30	27,600	-
[8844]	26/06/25	1,249	1,269	1,234	1,234	-14	-1.12	70,900	-
[8844]	26/06/24	1,231	1,257	1,231	1,248	+1	+0.08	63,700	-
[8844]	26/06/23	1,241	1,260	1,238	1,247	-3	-0.24	50,700	-
[8844]	26/06/22	1,237	1,250	1,226	1,250	+16	+1.30	86,900	-
[8844]	26/06/19	1,205	1,234	1,205	1,234	+20	+1.65	45,800	-
[8844]	26/06/18	1,211	1,228	1,211	1,214	+3	+0.25	27,300	-
[8844]	26/06/17	1,215	1,241	1,211	1,211	-7	-0.57	57,000	-
[8844]	26/06/16	1,255	1,255	1,217	1,218	-52	-4.09	46,600	-
[8844]	26/06/15	1,203	1,275	1,203	1,270	+67	+5.57	100,900	-
[8844]	26/06/12	1,185	1,206	1,185	1,203	+21	+1.78	43,100	-
[8844]	26/06/11	1,182	1,190	1,176	1,182	-11	-0.92	34,500	-
[8844]	26/06/10	1,189	1,206	1,175	1,193	+19	+1.62	56,900	-
[8844]	26/06/09	1,187	1,202	1,172	1,174	-13	-1.10	37,500	-
[8844]	26/06/08	1,160	1,190	1,159	1,187	+2	+0.17	51,100	-
[8844]	26/06/05	1,169	1,194	1,169	1,185	+17	+1.46	40,400	-
[8844]	26/06/04	1,171	1,198	1,166	1,168	-3	-0.26	78,300	-
[8844]	26/06/03	1,155	1,176	1,147	1,171	+16	+1.39	51,100	-
[8844]	26/06/02	1,202	1,211	1,147	1,155	-17	-1.45	130,400	-
[8844]	26/06/01	1,215	1,215	1,172	1,172	-43	-3.54	37,600	-
[8844]	26/05/29	1,188	1,230	1,188	1,215	+21	+1.76	55,900	-
[8844]	26/05/28	1,193	1,210	1,182	1,194	-6	-0.50	43,000	-
[8844]	26/05/27	1,169	1,204	1,156	1,200	+45	+3.90	79,700	-
[8844]	26/05/26	1,160	1,172	1,141	1,155	-11	-0.94	62,400	-
[8844]	26/05/25	1,180	1,186	1,159	1,166	-7	-0.60	35,800	-
[8844]	26/05/22	1,210	1,210	1,167	1,173	-34.0	-2.82	79,600	-
[8844]	26/05/21	1,206	1,224	1,191	1,207	+21.0	+1.77	77,200	-
[8844]	26/05/20	1,221	1,221	1,183	1,186	-48.0	-3.89	93,300	-
[8844]	26/05/19	1,270	1,270	1,222	1,234	-30.0	-2.37	101,600	-
[8844]	26/05/18	1,248	1,264	1,240	1,264	+16.0	+1.28	110,000	-
[8844]	26/05/15	1,230	1,264	1,226	1,248	-1.0	-0.08	93,900	-
[8844]	26/05/14	1,264	1,264	1,235	1,249	-21.0	-1.65	137,300	-
[8844]	26/05/13	1,235	1,300	1,195	1,270	+49.0	+4.01	335,200	-
[8844]	26/05/12	1,211	1,226	1,193	1,221	+10.0	+0.83	129,100	-
[8844]	26/05/11	1,190	1,219	1,189	1,211	+26.0	+2.19	70,000	-
[8844]	26/05/08	1,174	1,186	1,140	1,185	+11.0	+0.94	93,800	-
[8844]	26/05/07	1,158	1,174	1,140	1,174	+27.0	+2.35	149,000	-
[8844]	26/05/01	1,158	1,158	1,132	1,147	-5.0	-0.43	78,000	-
[8844]	26/04/30	1,130	1,157	1,123	1,152	+7.0	+0.61	63,900	-
[8844]	26/04/28	1,119	1,145	1,119	1,145	+26.0	+2.32	71,000	-
[8844]	26/04/27	1,126	1,134	1,117	1,119	-11	-0.97	80,600	-
[8844]	26/04/24	1,149	1,154	1,130	1,130	-13	-1.14	124,300	-
[8844]	26/04/23	1,153	1,161	1,141	1,143	-16	-1.38	29,100	-
[8844]	26/04/22	1,184	1,184	1,159	1,159	-26	-2.19	40,600	-
[8844]	26/04/21	1,184	1,191	1,175	1,185	+1	+0.08	46,400	-
[8844]	26/04/20	1,180	1,195	1,180	1,184	+5	+0.42	22,600	-
[8844]	26/04/17	1,182	1,193	1,176	1,179	-2	-0.17	44,600	-
[8844]	26/04/16	1,189	1,209	1,181	1,181	-7	-0.59	65,000	-
[8844]	26/04/15	1,193	1,212	1,180	1,188	-9	-0.75	75,800	-
[8844]	26/04/14	1,185	1,202	1,185	1,197	+16	+1.35	55,800	-
[8844]	26/04/13	1,188	1,196	1,173	1,181	-7	-0.59	36,900	-
[8844]	26/04/10	1,196	1,208	1,182	1,188	-12	-1.00	59,000	-
[8844]	26/04/09	1,185	1,200	1,179	1,200	+9	+0.76	81,000	-
[8844]	26/04/08	1,174	1,196	1,174	1,191	+33	+2.85	45,500	-
[8844]	26/04/07	1,153	1,173	1,148	1,158	+6	+0.52	35,200	-
[8844]	26/04/06	1,153	1,163	1,145	1,152	-5	-0.43	34,300	-
[8844]	26/04/03	1,168	1,168	1,144	1,157	+14	+1.22	32,200	-
[8844]	26/04/02	1,160	1,183	1,139	1,143	-8	-0.70	48,200	-
[8844]	26/04/01	1,151	1,162	1,143	1,151	+27	+2.40	39,800	-
[8844]	26/03/31	1,148	1,148	1,117	1,124	0	0.00	48,400	-
[8844]	26/03/30	1,125	1,130	1,109	1,124	-50	-4.26	107,000	-
[8844]	26/03/27	1,167	1,181	1,161	1,174	+7	+0.60	127,900	-
[8844]	26/03/26	1,198	1,198	1,154	1,167	-24	-2.02	93,000	-
[8844]	26/03/25	1,190	1,196	1,172	1,191	+12	+1.02	148,200	-
[8844]	26/03/24	1,171	1,187	1,161	1,179	+118	+11.12	298,700	-
[8844]	26/03/23	1,095	1,095	1,055	1,061	-59	-5.27	197,100	-
[8844]	26/03/19	1,148	1,150	1,120	1,120	-49	-4.19	75,900	-
[8844]	26/03/18	1,170	1,172	1,157	1,169	+14	+1.21	49,600	-
[8844]	26/03/17	1,171	1,178	1,144	1,155	+4	+0.35	67,800	-
[8844]	26/03/16	1,150	1,163	1,135	1,151	-4	-0.35	68,100	-
[8844]	26/03/13	1,161	1,168	1,152	1,155	-18	-1.53	60,200	-
[8844]	26/03/12	1,187	1,192	1,166	1,173	-35	-2.90	75,300	-
[8844]	26/03/11	1,215	1,218	1,203	1,208	+5	+0.42	44,500	-
[8844]	26/03/10	1,175	1,216	1,175	1,203	+39	+3.35	46,600	-
[8844]	26/03/09	1,146	1,165	1,133	1,164	-42	-3.48	125,500	-
[8844]	26/03/06	1,195	1,211	1,185	1,206	+8	+0.67	51,100	-
[8844]	26/03/05	1,197	1,215	1,192	1,198	+50	+4.36	101,800	-
[8844]	26/03/04	1,199	1,200	1,136	1,148	-73	-5.98	183,600	-
[8844]	26/03/03	1,241	1,258	1,220	1,221	-37	-2.94	69,300	-
[8844]	26/03/02	1,253	1,266	1,240	1,258	-25	-1.95	82,300	-
[8844]	26/02/27	1,274	1,288	1,269	1,283	+14	+1.10	58,400	-
[8844]	26/02/26	1,249	1,276	1,244	1,269	+32	+2.59	87,600	-
[8844]	26/02/25	1,221	1,244	1,216	1,237	+17	+1.39	65,300	-
[8844]	26/02/24	1,220	1,228	1,209	1,220	-3	-0.25	72,100	-
[8844]	26/02/20	1,230	1,231	1,216	1,223	-15	-1.21	56,600	-
[8844]	26/02/19	1,235	1,240	1,226	1,238	+3	+0.24	34,000	-
[8844]	26/02/18	1,212	1,247	1,210	1,235	+27	+2.24	62,900	-
[8844]	26/02/17	1,228	1,230	1,207	1,208	-19	-1.55	53,400	-
[8844]	26/02/16	1,234	1,241	1,218	1,227	+3	+0.25	112,000	-
[8844]	26/02/13	1,236	1,236	1,214	1,224	-10	-0.81	70,500	-
[8844]	26/02/12	1,230	1,252	1,219	1,234	+18	+1.48	149,900	-
[8844]	26/02/10	1,211	1,245	1,191	1,216	-55	-4.33	396,900	-
[8844]	26/02/09	1,282	1,287	1,248	1,271	+32	+2.58	332,000	-
[8844]	26/02/06	1,245	1,247	1,226	1,239	+9	+0.73	130,400	-
[8844]	26/02/05	1,212	1,230	1,205	1,230	+36	+3.02	115,900	-
[8844]	26/02/04	1,172	1,201	1,171	1,194	+23	+1.96	82,800	-
[8844]	26/02/03	1,163	1,180	1,163	1,171	+18	+1.56	102,700	-
[8844]	26/02/02	1,177	1,177	1,151	1,153	-18	-1.54	57,600	-
[8844]	26/01/30	1,154	1,171	1,150	1,171	+28	+2.45	77,600	-
[8844]	26/01/29	1,133	1,146	1,121	1,143	+10	+0.88	64,000	-
[8844]	26/01/28	1,138	1,139	1,123	1,133	-8	-0.70	65,900	-
[8844]	26/01/27	1,146	1,146	1,122	1,141	0	0.00	66,300	-
[8844]	26/01/26	1,151	1,151	1,134	1,141	-29	-2.48	93,800	-
[8844]	26/01/23	1,157	1,170	1,147	1,170	+24	+2.09	117,000	-
[8844]	26/01/22	1,147	1,148	1,134	1,146	+6	+0.53	126,300	-
[8844]	26/01/21	1,151	1,152	1,124	1,140	-18	-1.55	130,400	-
[8844]	26/01/20	1,185	1,185	1,157	1,158	-18	-1.53	80,900	-
[8844]	26/01/19	1,191	1,191	1,165	1,176	-17	-1.42	117,400	-
[8844]	26/01/16	1,193	1,195	1,180	1,193	+4	+0.34	53,200	-
[8844]	26/01/15	1,180	1,190	1,180	1,189	+7	+0.59	55,900	-
[8844]	26/01/14	1,179	1,192	1,174	1,182	+1	+0.08	100,800	-
[8844]	26/01/13	1,198	1,198	1,156	1,181	-1	-0.08	116,600	-
[8844]	26/01/09	1,188	1,192	1,177	1,182	-6	-0.51	49,700	-
[8844]	26/01/08	1,190	1,206	1,185	1,188	+3	+0.25	56,600	-
[8844]	26/01/07	1,178	1,194	1,170	1,185	0	0.00	61,500	-
[8844]	26/01/06	1,173	1,191	1,173	1,185	+13	+1.11	35,800	-
[8844]	26/01/05	1,190	1,193	1,165	1,172	+3	+0.26	60,100	-
[8844]	25/12/30	1,173	1,177	1,166	1,169	-4	-0.34	20,200	-
[8844]	25/12/29	1,177	1,183	1,154	1,173	-2	-0.17	77,200	-
[8844]	25/12/26	1,180	1,183	1,171	1,175	0	0.00	73,100	-
[8844]	25/12/25	1,152	1,175	1,152	1,175	+25	+2.17	59,600	-
[8844]	25/12/24	1,152	1,170	1,150	1,150	+4	+0.35	66,000	-
[8844]	25/12/23	1,140	1,153	1,135	1,146	+13	+1.15	113,100	-
[8844]	25/12/22	1,135	1,138	1,115	1,133	+3	+0.27	153,800	-
[8844]	25/12/19	1,126	1,137	1,121	1,130	+9	+0.80	48,800	-
[8844]	25/12/18	1,102	1,131	1,102	1,121	+13	+1.17	56,600	-
[8844]	25/12/17	1,125	1,125	1,108	1,108	-10	-0.89	34,700	-
[8844]	25/12/16	1,140	1,140	1,118	1,118	-17	-1.50	56,700	-
[8844]	25/12/15	1,133	1,137	1,119	1,135	+5	+0.44	51,900	-
[8844]	25/12/12	1,113	1,134	1,113	1,130	+20	+1.80	60,500	-
[8844]	25/12/11	1,141	1,141	1,110	1,110	-26	-2.29	39,200	-
[8844]	25/12/10	1,107	1,140	1,101	1,136	+41	+3.74	113,900	-
[8844]	25/12/09	1,131	1,131	1,093	1,095	-27	-2.41	108,800	-
[8844]	25/12/08	1,115	1,129	1,115	1,122	+7	+0.63	74,900	-
[8844]	25/12/05	1,140	1,140	1,111	1,115	-32	-2.79	98,000	-
[8844]	25/12/04	1,136	1,149	1,132	1,147	+11	+0.97	43,200	-
[8844]	25/12/03	1,154	1,154	1,120	1,136	-13	-1.13	111,500	-
[8844]	25/12/02	1,156	1,160	1,145	1,149	+3	+0.26	55,200	-
[8844]	25/12/01	1,164	1,164	1,146	1,146	-21	-1.80	88,200	-
[8844]	25/11/28	1,171	1,174	1,161	1,167	-6	-0.51	63,700	-
[8844]	25/11/27	1,178	1,183	1,168	1,173	-5	-0.42	63,200	-
[8844]	25/11/26	1,169	1,180	1,161	1,178	+9	+0.77	52,100	-
[8844]	25/11/25	1,189	1,189	1,158	1,169	-13	-1.10	76,300	-
[8844]	25/11/21	1,136	1,182	1,129	1,182	+41	+3.59	89,300	-
[8844]	25/11/20	1,156	1,160	1,130	1,141	-13	-1.13	112,600	-
[8844]	25/11/19	1,161	1,173	1,142	1,154	-7	-0.60	185,200	-
[8844]	25/11/18	1,174	1,186	1,149	1,161	-21	-1.78	92,700	-
[8844]	25/11/17	1,215	1,215	1,176	1,182	-36	-2.96	102,700	-
[8844]	25/11/14	1,213	1,230	1,205	1,218	-3	-0.25	57,600	-
[8844]	25/11/13	1,231	1,234	1,214	1,221	-13	-1.05	65,800	-
[8844]	25/11/12	1,219	1,244	1,213	1,234	+17	+1.40	52,900	-
[8844]	25/11/11	1,226	1,226	1,201	1,217	-7	-0.57	97,400	-
[8844]	25/11/10	1,227	1,255	1,214	1,224	-86	-6.56	317,000	-
[8844]	25/11/07	1,340	1,340	1,300	1,310	-25	-1.87	115,100	-
[8844]	25/11/06	1,327	1,341	1,311	1,335	+28	+2.14	97,100	-
[8844]	25/11/05	1,329	1,330	1,289	1,307	-29	-2.17	91,800	-
[8844]	25/11/04	1,301	1,336	1,292	1,336	+42	+3.25	109,000	-
[8844]	25/10/31	1,286	1,303	1,265	1,294	+16	+1.25	80,100	-
[8844]	25/10/30	1,255	1,283	1,230	1,278	+17	+1.35	78,600	-
[8844]	25/10/29	1,289	1,293	1,247	1,261	-30	-2.32	149,900	-
[8844]	25/10/28	1,321	1,321	1,289	1,291	-33	-2.49	57,500	-
[8844]	25/10/27	1,310	1,325	1,303	1,324	+19	+1.46	51,700	-
[8844]	25/10/24	1,333	1,334	1,305	1,305	-15	-1.14	49,700	-
[8844]	25/10/23	1,304	1,320	1,296	1,320	+18	+1.38	45,000	-
[8844]	25/10/22	1,295	1,307	1,292	1,302	+15	+1.17	41,000	-
[8844]	25/10/21	1,290	1,300	1,268	1,287	+15	+1.18	72,900	-
[8844]	25/10/20	1,283	1,288	1,269	1,272	-2	-0.16	53,400	-
[8844]	25/10/17	1,276	1,283	1,265	1,274	-9	-0.70	41,500	-
[8844]	25/10/16	1,294	1,303	1,276	1,283	-11	-0.85	41,600	-
[8844]	25/10/15	1,289	1,307	1,288	1,294	+18	+1.41	54,100	-
[8844]	25/10/14	1,274	1,283	1,234	1,276	-10	-0.78	140,800	-
[8844]	25/10/10	1,305	1,308	1,286	1,286	-34	-2.58	70,000	-
[8844]	25/10/09	1,326	1,339	1,308	1,320	-18	-1.35	69,400	-
[8844]	25/10/08	1,342	1,361	1,331	1,338	+8	+0.60	75,500	-
[8844]	25/10/07	1,323	1,346	1,303	1,330	-2	-0.15	94,800	-
[8844]	25/10/06	1,316	1,336	1,296	1,332	+31	+2.38	103,400	-
[8844]	25/10/03	1,286	1,305	1,282	1,301	+12	+0.93	46,900	-
[8844]	25/10/02	1,306	1,323	1,282	1,289	-43	-3.23	152,800	-
[8844]	25/10/01	1,363	1,364	1,308	1,332	-37	-2.70	163,200	-
[8844]	25/09/30	1,407	1,407	1,368	1,369	-30	-2.14	70,100	-
[8844]	25/09/29	1,393	1,406	1,365	1,399	+6	+0.43	51,600	-
[8844]	25/09/26	1,372	1,407	1,369	1,393	+20	+1.46	110,900	-
[8844]	25/09/25	1,380	1,390	1,365	1,373	0	0.00	53,900	-
[8844]	25/09/24	1,425	1,425	1,371	1,373	-41	-2.90	150,400	-
[8844]	25/09/22	1,441	1,444	1,408	1,414	-19	-1.33	64,500	-
[8844]	25/09/19	1,435	1,446	1,409	1,433	+13	+0.92	120,300	-
[8844]	25/09/18	1,425	1,431	1,406	1,420	-2	-0.14	77,800	-
[8844]	25/09/17	1,455	1,460	1,422	1,422	-44	-3.00	56,900	-
[8844]	25/09/16	1,459	1,470	1,439	1,466	+5	+0.34	43,100	-
[8844]	25/09/12	1,471	1,479	1,451	1,461	-11	-0.75	99,400	-
[8844]	25/09/11	1,498	1,498	1,464	1,472	-28	-1.87	42,600	-
[8844]	25/09/10	1,490	1,510	1,490	1,500	+23	+1.56	64,200	-
[8844]	25/09/09	1,484	1,497	1,473	1,477	-20	-1.34	57,300	-
[8844]	25/09/08	1,425	1,497	1,425	1,497	+77	+5.42	235,200	-
[8844]	25/09/05	1,415	1,423	1,410	1,420	+8	+0.57	51,900	-