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
[8917]	26/10/29	1,030	1,037	1,023	1,024	-58.0	-5.36	631,100	14,247,508,992
[8917]	26/10/28	1,080	1,089	1,080	1,082	+2.0	+0.19	98,700	15,054,496,768
[8917]	26/10/27	1,084	1,085	1,080	1,080	-1.0	-0.09	42,800	15,026,669,568
[8917]	26/10/26	1,084	1,085	1,081	1,081	-1.0	-0.09	46,500	15,040,583,680
[8917]	26/10/23	1,080	1,083	1,080	1,082	+1.0	+0.09	30,700	15,054,496,768
[8917]	26/10/22	1,081	1,083	1,080	1,081	0	+0.00	16,300	15,040,583,680
[8917]	26/10/21	1,080	1,084	1,080	1,081	+1.0	+0.09	22,400	15,040,583,680
[8917]	26/10/20	1,082	1,085	1,080	1,080	-2.0	-0.18	23,000	15,026,669,568
[8917]	26/10/19	1,080	1,086	1,078	1,082	+2.0	+0.19	29,100	15,054,496,768
[8917]	26/10/16	1,078	1,084	1,076	1,080	+2.0	+0.19	22,100	15,026,669,568
[8917]	26/10/15	1,078	1,085	1,076	1,078	0	+0.00	32,200	14,998,842,368
[8917]	26/10/14	1,077	1,081	1,076	1,078	+4.0	+0.37	32,800	14,998,842,368
[8917]	26/10/13	1,064	1,077	1,064	1,074	+10.0	+0.94	29,400	14,943,187,968
[8917]	26/10/09	1,061	1,064	1,061	1,064	+3.0	+0.28	18,500	14,804,051,968
[8917]	26/10/08	1,070	1,072	1,061	1,061	-12.0	-1.12	34,800	14,762,311,680
[8917]	26/10/07	1,072	1,077	1,071	1,073	-3.0	-0.28	26,800	14,929,274,880
[8917]	26/10/06	1,073	1,076	1,071	1,076	+6.0	+0.56	26,500	14,971,015,168
[8917]	26/10/05	1,074	1,077	1,068	1,070	-5.0	-0.47	38,400	14,887,533,568
[8917]	26/10/02	1,075	1,084	1,074	1,075	-2.0	-0.19	27,200	14,957,102,080
[8917]	26/10/01	1,079	1,080	1,072	1,077	-7.0	-0.65	59,200	14,984,929,280
[8917]	26/09/30	1,090	1,094	1,081	1,084	-6.0	-0.55	45,000	15,082,323,968
[8917]	26/09/29	1,095	1,102	1,089	1,090	-5.0	-0.46	52,000	15,165,805,568
[8917]	26/09/28	1,095	1,097	1,092	1,095	+5.0	+0.46	22,100	15,235,373,056
[8917]	26/09/25	1,091	1,091	1,086	1,090	+3.0	+0.28	20,300	15,165,805,568
[8917]	26/09/24	1,090	1,092	1,085	1,087	0	+0.00	28,800	15,124,064,256
[8917]	26/09/18	1,088	1,090	1,083	1,087	+7.0	+0.65	14,000	15,124,064,256
[8917]	26/09/17	1,076	1,083	1,072	1,080	+4.0	+0.37	21,700	15,026,669,568
[8917]	26/09/16	1,081	1,081	1,073	1,076	+3.0	+0.28	11,900	14,971,015,168
[8917]	26/09/15	1,063	1,075	1,055	1,073	+12.0	+1.13	31,500	14,929,274,880
[8917]	26/09/14	1,048	1,063	1,048	1,061	+13.0	+1.24	37,100	14,762,311,680
[8917]	26/09/11	1,063	1,072	1,040	1,048	-17.0	-1.60	117,500	14,581,435,392
[8917]	26/09/10	1,080	1,085	1,048	1,065	-3.0	-0.28	240,500	14,817,966,080
[8917]	26/09/09	1,138	1,138	1,065	1,068	-70.0	-6.15	205,800	14,859,706,368
[8917]	26/09/08	1,143	1,145	1,132	1,138	-5.0	-0.44	14,900	15,833,657,344
[8917]	26/09/07	1,138	1,145	1,126	1,143	+21.0	+1.87	597,200	15,903,225,856
[8917]	26/09/04	1,126	1,134	1,122	1,122	-8.0	-0.71	17,900	15,611,039,744
[8917]	26/09/03	1,134	1,135	1,128	1,130	+3.0	+0.27	5,700	15,722,348,544
[8917]	26/09/02	1,137	1,140	1,127	1,127	-13.0	-1.14	13,200	15,680,608,256
[8917]	26/09/01	1,145	1,145	1,133	1,140	0	+0.00	15,800	15,861,484,544
[8917]	26/08/31	1,146	1,146	1,140	1,140	-3.0	-0.26	9,800	15,861,484,544
[8917]	26/08/28	1,141	1,144	1,138	1,143	-1.0	-0.09	10,900	15,903,225,856
[8917]	26/08/27	1,147	1,149	1,142	1,144	-3.0	-0.26	9,700	15,917,138,944
[8917]	26/08/26	1,142	1,150	1,139	1,147	+8.0	+0.70	9,800	15,958,879,232
[8917]	26/08/25	1,145	1,145	1,138	1,139	-1.0	-0.09	8,600	15,847,571,456
[8917]	26/08/24	1,140	1,143	1,137	1,140	-3.0	-0.26	8,900	15,861,484,544
[8917]	26/08/21	1,131	1,143	1,131	1,143	+10.0	+0.88	4,200	15,903,225,856
[8917]	26/08/20	1,130	1,139	1,130	1,133	+2.0	+0.18	5,000	15,764,089,856
[8917]	26/08/19	1,142	1,142	1,131	1,131	-11.0	-0.96	7,600	15,736,262,656
[8917]	26/08/18	1,155	1,155	1,142	1,142	-6.0	-0.52	9,500	15,889,311,744
[8917]	26/08/17	1,144	1,153	1,144	1,148	+4	+0.35	7,500	-
[8917]	26/08/14	1,141	1,149	1,141	1,144	-1	-0.09	8,700	-
[8917]	26/08/13	1,156	1,156	1,121	1,145	-6	-0.52	12,700	-
[8917]	26/08/12	1,155	1,160	1,146	1,151	-4	-0.35	7,800	-
[8917]	26/08/10	1,156	1,160	1,154	1,155	-3	-0.26	4,900	-
[8917]	26/08/07	1,148	1,162	1,146	1,158	+10	+0.87	24,100	-
[8917]	26/08/06	1,150	1,152	1,143	1,148	+6	+0.53	3,600	-
[8917]	26/08/05	1,140	1,146	1,134	1,142	+1	+0.09	4,600	-
[8917]	26/08/04	1,133	1,142	1,121	1,141	+1	+0.09	4,600	-
[8917]	26/08/03	1,166	1,166	1,140	1,140	-15	-1.30	11,700	-
[8917]	26/07/31	1,166	1,170	1,154	1,155	-11	-0.94	9,300	-
[8917]	26/07/30	1,159	1,169	1,154	1,166	+7	+0.60	11,100	-
[8917]	26/07/29	1,140	1,159	1,140	1,159	+21	+1.85	20,000	-
[8917]	26/07/28	1,142	1,146	1,138	1,138	-4	-0.35	23,800	-
[8917]	26/07/27	1,138	1,148	1,135	1,142	+10	+0.88	10,900	-
[8917]	26/07/24	1,123	1,137	1,123	1,132	+5	+0.44	10,400	-
[8917]	26/07/23	1,134	1,135	1,127	1,127	-5	-0.44	4,500	-
[8917]	26/07/22	1,123	1,135	1,123	1,132	+10	+0.89	6,600	-
[8917]	26/07/21	1,118	1,130	1,117	1,122	+4	+0.36	10,400	-
[8917]	26/07/17	1,132	1,136	1,116	1,118	-18	-1.58	9,800	-
[8917]	26/07/16	1,137	1,140	1,134	1,136	-1	-0.09	2,400	-
[8917]	26/07/15	1,135	1,141	1,134	1,137	+2	+0.18	7,500	-
[8917]	26/07/14	1,122	1,137	1,121	1,135	+13	+1.16	8,700	-
[8917]	26/07/13	1,130	1,135	1,122	1,122	-13	-1.15	7,400	-
[8917]	26/07/10	1,132	1,144	1,132	1,135	+3	+0.27	6,800	-
[8917]	26/07/09	1,120	1,139	1,119	1,132	+6	+0.53	13,700	-
[8917]	26/07/08	1,127	1,135	1,120	1,126	-2	-0.18	5,700	-
[8917]	26/07/07	1,120	1,134	1,116	1,128	+8	+0.71	16,300	-
[8917]	26/07/06	1,108	1,120	1,105	1,120	+18	+1.63	14,500	-
[8917]	26/07/03	1,096	1,107	1,085	1,102	+13	+1.19	16,400	-
[8917]	26/07/02	1,080	1,098	1,080	1,089	+16	+1.49	10,000	-
[8917]	26/07/01	1,086	1,086	1,073	1,073	-3	-0.28	6,800	-
[8917]	26/06/30	1,083	1,083	1,072	1,076	-4	-0.37	12,100	-
[8917]	26/06/29	1,068	1,080	1,060	1,080	+24	+2.27	12,600	-
[8917]	26/06/26	1,054	1,066	1,050	1,056	+9	+0.86	15,400	-
[8917]	26/06/25	1,040	1,048	1,040	1,047	+15	+1.45	7,900	-
[8917]	26/06/24	1,028	1,040	1,027	1,032	+4	+0.39	6,600	-
[8917]	26/06/23	1,033	1,033	1,026	1,028	+1	+0.10	8,400	-
[8917]	26/06/22	1,050	1,052	1,027	1,027	-24	-2.28	16,000	-
[8917]	26/06/19	1,052	1,064	1,051	1,051	-1	-0.10	6,700	-
[8917]	26/06/18	1,054	1,065	1,052	1,052	-2	-0.19	14,200	-
[8917]	26/06/17	1,044	1,058	1,042	1,054	+6	+0.57	10,900	-
[8917]	26/06/16	1,054	1,056	1,046	1,048	-8	-0.76	10,200	-
[8917]	26/06/15	1,052	1,061	1,050	1,056	+8	+0.76	14,100	-
[8917]	26/06/12	1,054	1,054	1,041	1,048	-3	-0.29	4,700	-
[8917]	26/06/11	1,051	1,060	1,042	1,051	0	0.00	17,900	-
[8917]	26/06/10	1,047	1,051	1,036	1,051	+4	+0.38	13,500	-
[8917]	26/06/09	1,034	1,058	1,034	1,047	+23	+2.25	37,100	-
[8917]	26/06/08	1,020	1,027	1,011	1,024	-9	-0.87	23,600	-
[8917]	26/06/05	1,010	1,045	1,008	1,033	+20	+1.97	25,300	-
[8917]	26/06/04	1,026	1,026	999	1,013	-14	-1.36	51,800	-
[8917]	26/06/03	1,011	1,030	1,009	1,027	+15	+1.48	41,800	-
[8917]	26/06/02	1,015	1,020	1,008	1,012	-2	-0.20	23,200	-
[8917]	26/06/01	1,045	1,045	1,014	1,014	-36	-3.43	27,200	-
[8917]	26/05/29	1,063	1,070	1,050	1,050	-10	-0.94	17,900	-
[8917]	26/05/28	1,043	1,061	1,042	1,060	+17	+1.63	19,800	-
[8917]	26/05/27	1,030	1,045	1,025	1,043	+14	+1.36	42,000	-
[8917]	26/05/26	1,028	1,037	1,028	1,029	+3	+0.29	16,300	-
[8917]	26/05/25	1,035	1,036	1,022	1,026	-6	-0.58	23,100	-
[8917]	26/05/22	1,045	1,048	1,031	1,032	-12.0	-1.15	19,600	-
[8917]	26/05/21	1,038	1,052	1,038	1,044	+8.0	+0.77	12,200	-
[8917]	26/05/20	1,047	1,047	1,028	1,036	-4.0	-0.38	22,000	-
[8917]	26/05/19	1,030	1,050	1,030	1,040	+10.0	+0.97	29,200	-
[8917]	26/05/18	1,050	1,050	1,019	1,030	-25.0	-2.37	44,300	-
[8917]	26/05/15	1,060	1,067	1,049	1,055	-5.0	-0.47	24,500	-
[8917]	26/05/14	1,074	1,074	1,053	1,060	-11.0	-1.03	22,900	-
[8917]	26/05/13	1,065	1,079	1,062	1,071	+6.0	+0.56	26,900	-
[8917]	26/05/12	1,070	1,081	1,061	1,065	-3.0	-0.28	36,800	-
[8917]	26/05/11	1,061	1,070	1,061	1,068	+10.0	+0.95	39,700	-
[8917]	26/05/08	1,086	1,086	1,058	1,058	-25.0	-2.31	54,400	-
[8917]	26/05/07	1,087	1,088	1,072	1,083	-4.0	-0.37	65,600	-
[8917]	26/05/01	1,103	1,105	1,080	1,087	-18.0	-1.63	57,300	-
[8917]	26/04/30	1,113	1,113	1,096	1,105	-18.0	-1.60	69,500	-
[8917]	26/04/28	1,121	1,140	1,116	1,123	-47.0	-4.02	116,800	-
[8917]	26/04/27	1,173	1,180	1,167	1,170	+8	+0.69	111,800	-
[8917]	26/04/24	1,166	1,170	1,162	1,162	-7	-0.60	62,200	-
[8917]	26/04/23	1,190	1,194	1,162	1,169	-21	-1.76	58,900	-
[8917]	26/04/22	1,197	1,197	1,190	1,190	-7	-0.58	37,900	-
[8917]	26/04/21	1,202	1,203	1,197	1,197	-1	-0.08	26,200	-
[8917]	26/04/20	1,200	1,203	1,197	1,198	+1	+0.08	26,900	-
[8917]	26/04/17	1,201	1,202	1,197	1,197	-3	-0.25	38,600	-
[8917]	26/04/16	1,201	1,206	1,200	1,200	0	0.00	20,100	-
[8917]	26/04/15	1,208	1,210	1,200	1,200	0	0.00	32,700	-
[8917]	26/04/14	1,215	1,218	1,200	1,200	-11	-0.91	73,100	-
[8917]	26/04/13	1,209	1,214	1,203	1,211	+8	+0.67	50,700	-
[8917]	26/04/10	1,218	1,220	1,203	1,203	-11	-0.91	62,800	-
[8917]	26/04/09	1,219	1,222	1,210	1,214	-1	-0.08	68,600	-
[8917]	26/04/08	1,220	1,222	1,214	1,215	+2	+0.16	57,100	-
[8917]	26/04/07	1,218	1,219	1,205	1,213	+3	+0.25	64,800	-
[8917]	26/04/06	1,210	1,218	1,203	1,210	+10	+0.83	81,600	-
[8917]	26/04/03	1,189	1,205	1,189	1,200	+12	+1.01	34,400	-
[8917]	26/04/02	1,186	1,209	1,184	1,188	+3	+0.25	58,400	-
[8917]	26/04/01	1,181	1,190	1,170	1,185	+21	+1.80	50,000	-
[8917]	26/03/31	1,163	1,171	1,156	1,164	-1	-0.09	57,200	-
[8917]	26/03/30	1,160	1,179	1,148	1,165	-9	-0.77	50,700	-
[8917]	26/03/27	1,178	1,187	1,170	1,174	+5	+0.43	44,100	-
[8917]	26/03/26	1,177	1,177	1,168	1,169	-6	-0.51	14,000	-
[8917]	26/03/25	1,171	1,181	1,170	1,175	+23	+2.00	13,700	-
[8917]	26/03/24	1,150	1,162	1,138	1,152	+20	+1.77	19,400	-
[8917]	26/03/23	1,166	1,166	1,132	1,132	-43	-3.66	28,000	-
[8917]	26/03/19	1,198	1,198	1,170	1,175	-14	-1.18	24,900	-
[8917]	26/03/18	1,176	1,192	1,176	1,189	+16	+1.36	9,800	-
[8917]	26/03/17	1,185	1,189	1,173	1,173	+3	+0.26	9,600	-
[8917]	26/03/16	1,176	1,183	1,164	1,170	-14	-1.18	12,600	-
[8917]	26/03/13	1,175	1,188	1,164	1,184	-2	-0.17	23,700	-
[8917]	26/03/12	1,206	1,206	1,184	1,186	-29	-2.39	18,100	-
[8917]	26/03/11	1,220	1,227	1,215	1,215	+6	+0.50	11,000	-
[8917]	26/03/10	1,223	1,223	1,194	1,209	+16	+1.34	29,100	-
[8917]	26/03/09	1,210	1,210	1,182	1,193	-37	-3.01	51,100	-
[8917]	26/03/06	1,212	1,234	1,212	1,230	-4	-0.32	22,800	-
[8917]	26/03/05	1,220	1,240	1,211	1,234	+52	+4.40	32,400	-
[8917]	26/03/04	1,205	1,214	1,180	1,182	-48	-3.90	31,600	-
[8917]	26/03/03	1,261	1,263	1,230	1,230	-23	-1.84	19,800	-
[8917]	26/03/02	1,251	1,259	1,237	1,253	-7	-0.56	32,300	-
[8917]	26/02/27	1,236	1,260	1,226	1,260	+28	+2.27	26,900	-
[8917]	26/02/26	1,225	1,234	1,225	1,232	+10	+0.82	15,800	-
[8917]	26/02/25	1,227	1,233	1,220	1,222	-8	-0.65	24,300	-
[8917]	26/02/24	1,240	1,240	1,218	1,230	-8	-0.65	19,600	-
[8917]	26/02/20	1,244	1,244	1,235	1,238	-7	-0.56	18,600	-
[8917]	26/02/19	1,246	1,248	1,242	1,245	0	0.00	11,100	-
[8917]	26/02/18	1,246	1,250	1,244	1,245	-1	-0.08	9,700	-
[8917]	26/02/17	1,253	1,256	1,241	1,246	-7	-0.56	11,600	-
[8917]	26/02/16	1,245	1,257	1,231	1,253	+19	+1.54	24,900	-
[8917]	26/02/13	1,240	1,248	1,229	1,234	-3	-0.24	20,100	-
[8917]	26/02/12	1,220	1,245	1,220	1,237	+14	+1.14	23,400	-
[8917]	26/02/10	1,204	1,229	1,204	1,223	+16	+1.33	22,200	-
[8917]	26/02/09	1,215	1,222	1,206	1,207	-3	-0.25	17,900	-
[8917]	26/02/06	1,203	1,210	1,197	1,210	+6	+0.50	17,100	-
[8917]	26/02/05	1,190	1,210	1,185	1,204	+17	+1.43	34,900	-
[8917]	26/02/04	1,185	1,190	1,184	1,187	+2	+0.17	10,700	-
[8917]	26/02/03	1,176	1,189	1,176	1,185	+9	+0.77	5,300	-
[8917]	26/02/02	1,178	1,184	1,172	1,176	+6	+0.51	15,200	-
[8917]	26/01/30	1,165	1,177	1,154	1,170	+15	+1.30	14,100	-
[8917]	26/01/29	1,160	1,160	1,148	1,155	-5	-0.43	19,100	-
[8917]	26/01/28	1,185	1,185	1,157	1,160	-19	-1.61	20,100	-
[8917]	26/01/27	1,184	1,186	1,179	1,179	-8	-0.67	6,900	-
[8917]	26/01/26	1,194	1,195	1,184	1,187	-8	-0.67	12,100	-
[8917]	26/01/23	1,193	1,195	1,187	1,195	+6	+0.50	10,000	-
[8917]	26/01/22	1,187	1,198	1,183	1,189	+6	+0.51	23,700	-
[8917]	26/01/21	1,182	1,184	1,176	1,183	-2	-0.17	17,100	-
[8917]	26/01/20	1,197	1,197	1,184	1,185	-12	-1.00	10,100	-
[8917]	26/01/19	1,194	1,197	1,188	1,197	+7	+0.59	35,400	-
[8917]	26/01/16	1,181	1,190	1,177	1,190	+8	+0.68	22,700	-
[8917]	26/01/15	1,184	1,189	1,180	1,182	-3	-0.25	19,300	-
[8917]	26/01/14	1,189	1,197	1,185	1,185	-4	-0.34	27,000	-
[8917]	26/01/13	1,182	1,189	1,182	1,189	+10	+0.85	15,100	-
[8917]	26/01/09	1,177	1,183	1,176	1,179	+1	+0.08	12,300	-
[8917]	26/01/08	1,180	1,182	1,177	1,178	-7	-0.59	9,300	-
[8917]	26/01/07	1,177	1,189	1,175	1,185	+8	+0.68	25,000	-
[8917]	26/01/06	1,162	1,177	1,162	1,177	+15	+1.29	17,100	-
[8917]	26/01/05	1,170	1,177	1,162	1,162	-7	-0.60	20,500	-
[8917]	25/12/30	1,169	1,176	1,162	1,169	+3	+0.26	28,700	-
[8917]	25/12/29	1,170	1,175	1,165	1,166	+6	+0.52	22,900	-
[8917]	25/12/26	1,162	1,166	1,152	1,160	-2	-0.17	21,700	-
[8917]	25/12/25	1,153	1,162	1,153	1,162	+15	+1.31	24,300	-
[8917]	25/12/24	1,146	1,154	1,145	1,147	0	0.00	16,800	-
[8917]	25/12/23	1,134	1,154	1,134	1,147	+12	+1.06	27,400	-
[8917]	25/12/22	1,138	1,141	1,135	1,135	+6	+0.53	25,200	-
[8917]	25/12/19	1,131	1,138	1,126	1,129	+5	+0.44	15,500	-
[8917]	25/12/18	1,116	1,130	1,112	1,124	+9	+0.81	24,100	-
[8917]	25/12/17	1,139	1,139	1,114	1,115	-17	-1.50	19,400	-
[8917]	25/12/16	1,128	1,141	1,107	1,132	-18	-1.57	86,800	-
[8917]	25/12/15	1,134	1,165	1,134	1,150	+10	+0.88	62,200	-
[8917]	25/12/12	1,141	1,143	1,133	1,140	+4	+0.35	25,600	-
[8917]	25/12/11	1,162	1,167	1,135	1,136	-32	-2.74	34,800	-
[8917]	25/12/10	1,162	1,172	1,155	1,168	+4	+0.34	49,900	-
[8917]	25/12/09	1,163	1,164	1,151	1,164	+4	+0.34	21,200	-
[8917]	25/12/08	1,144	1,164	1,144	1,160	+12	+1.05	28,000	-
[8917]	25/12/05	1,140	1,150	1,137	1,148	+7	+0.61	41,600	-
[8917]	25/12/04	1,144	1,150	1,138	1,141	-4	-0.35	27,600	-
[8917]	25/12/03	1,150	1,151	1,140	1,145	-12	-1.04	21,100	-
[8917]	25/12/02	1,168	1,168	1,150	1,157	-11	-0.94	26,100	-
[8917]	25/12/01	1,184	1,184	1,163	1,168	-19	-1.60	19,800	-
[8917]	25/11/28	1,180	1,187	1,178	1,187	+7	+0.59	31,500	-
[8917]	25/11/27	1,181	1,183	1,176	1,180	-1	-0.08	19,700	-
[8917]	25/11/26	1,178	1,181	1,172	1,181	+3	+0.25	33,200	-
[8917]	25/11/25	1,167	1,180	1,166	1,178	+13	+1.12	61,000	-
[8917]	25/11/21	1,141	1,169	1,140	1,165	+19	+1.66	59,400	-
[8917]	25/11/20	1,159	1,161	1,146	1,146	-10	-0.87	33,200	-
[8917]	25/11/19	1,158	1,162	1,151	1,156	-2	-0.17	22,000	-
[8917]	25/11/18	1,158	1,165	1,151	1,158	-4	-0.34	32,700	-
[8917]	25/11/17	1,164	1,172	1,162	1,162	-4	-0.34	49,300	-
[8917]	25/11/14	1,163	1,166	1,161	1,166	+1	+0.09	16,700	-
[8917]	25/11/13	1,165	1,165	1,157	1,165	+3	+0.26	30,600	-
[8917]	25/11/12	1,151	1,162	1,100	1,162	+6	+0.52	33,100	-
[8917]	25/11/11	1,161	1,164	1,150	1,156	+6	+0.52	58,000	-
[8917]	25/11/10	1,129	1,150	1,127	1,150	+23	+2.04	575,200	-
[8917]	25/11/07	1,113	1,127	1,111	1,127	+7	+0.63	108,500	-
[8917]	25/11/06	1,111	1,122	1,106	1,120	+17	+1.54	379,100	-
[8917]	25/11/05	1,105	1,111	1,090	1,103	-9	-0.81	135,000	-
[8917]	25/11/04	1,110	1,116	1,106	1,112	-2	-0.18	98,700	-
[8917]	25/10/31	1,116	1,123	1,105	1,114	-7	-0.62	171,400	-
[8917]	25/10/30	1,109	1,137	1,109	1,121	-40	-3.45	256,600	-
[8917]	25/10/29	1,170	1,174	1,161	1,161	-8	-0.68	224,800	-
[8917]	25/10/28	1,170	1,180	1,167	1,169	+1	+0.09	141,500	-
[8917]	25/10/27	1,167	1,177	1,167	1,168	0	0.00	112,100	-
[8917]	25/10/24	1,171	1,173	1,168	1,168	-4	-0.34	88,100	-
[8917]	25/10/23	1,166	1,173	1,165	1,172	0	0.00	65,100	-
[8917]	25/10/22	1,160	1,174	1,160	1,172	+1	+0.09	70,800	-
[8917]	25/10/21	1,181	1,183	1,171	1,171	-4	-0.34	72,700	-
[8917]	25/10/20	1,170	1,178	1,165	1,175	+13	+1.12	104,200	-
[8917]	25/10/17	1,161	1,170	1,160	1,162	0	0.00	57,300	-
[8917]	25/10/16	1,165	1,169	1,161	1,162	0	0.00	55,500	-
[8917]	25/10/15	1,163	1,169	1,162	1,162	+8	+0.69	74,500	-
[8917]	25/10/14	1,155	1,169	1,151	1,154	-8	-0.69	105,600	-
[8917]	25/10/10	1,170	1,172	1,160	1,162	-13	-1.11	102,600	-
[8917]	25/10/09	1,178	1,184	1,174	1,175	-8	-0.68	112,600	-
[8917]	25/10/08	1,175	1,189	1,174	1,183	-3	-0.25	112,700	-
[8917]	25/10/07	1,190	1,194	1,174	1,186	-9	-0.75	173,500	-
[8917]	25/10/06	1,194	1,200	1,187	1,195	+11	+0.93	111,500	-
[8917]	25/10/03	1,180	1,193	1,179	1,184	+5	+0.42	65,100	-
[8917]	25/10/02	1,186	1,189	1,175	1,179	-11	-0.92	92,500	-
[8917]	25/10/01	1,218	1,221	1,180	1,190	-37	-3.02	256,300	-
[8917]	25/09/30	1,244	1,250	1,227	1,227	-15	-1.21	112,000	-
[8917]	25/09/29	1,239	1,250	1,237	1,242	+3	+0.24	93,000	-
[8917]	25/09/26	1,232	1,239	1,230	1,239	+6	+0.49	37,500	-
[8917]	25/09/25	1,228	1,235	1,227	1,233	+7	+0.57	41,600	-
[8917]	25/09/24	1,235	1,238	1,226	1,226	-18	-1.45	47,300	-
[8917]	25/09/22	1,251	1,254	1,241	1,244	-10	-0.80	48,400	-
[8917]	25/09/19	1,249	1,263	1,241	1,254	+1	+0.08	57,200	-
[8917]	25/09/18	1,266	1,266	1,242	1,253	-5	-0.40	55,800	-
[8917]	25/09/17	1,258	1,266	1,250	1,258	-5	-0.40	68,700	-
[8917]	25/09/16	1,237	1,265	1,229	1,263	+38	+3.10	130,600	-
[8917]	25/09/12	1,212	1,234	1,208	1,225	+15	+1.24	130,800	-
[8917]	25/09/11	1,200	1,215	1,196	1,210	+8	+0.67	174,700	-
[8917]	25/09/10	1,190	1,205	1,177	1,202	+12	+1.01	138,200	-
[8917]	25/09/09	1,183	1,191	1,177	1,190	+7	+0.59	71,000	-
[8917]	25/09/08	1,180	1,191	1,170	1,183	+5	+0.42	95,700	-
[8917]	25/09/05	1,145	1,183	1,122	1,178	+24	+2.08	423,700	-