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
[8935]	26/10/29	1,905	1,917	1,884	1,901	+6.0	+0.32	285,700	62,261,903,360
[8935]	26/10/28	1,951	1,958	1,893	1,895	-55.0	-2.82	84,300	62,065,389,568
[8935]	26/10/27	1,983	1,983	1,931	1,950	-33.0	-1.66	57,500	63,866,757,120
[8935]	26/10/26	1,951	1,987	1,950	1,983	+18.0	+0.92	56,000	64,947,580,928
[8935]	26/10/23	1,956	1,965	1,919	1,965	+7.0	+0.36	40,600	64,358,039,552
[8935]	26/10/22	1,960	1,974	1,948	1,958	-2.0	-0.10	31,100	64,128,778,240
[8935]	26/10/21	1,971	1,975	1,932	1,960	+24.0	+1.24	40,700	64,194,281,472
[8935]	26/10/20	1,978	1,990	1,930	1,936	-51.0	-2.57	55,200	63,408,226,304
[8935]	26/10/19	1,993	1,995	1,972	1,987	+3.0	+0.15	48,900	65,078,591,488
[8935]	26/10/16	1,949	1,993	1,940	1,984	+44.0	+2.27	68,800	64,980,332,544
[8935]	26/10/15	1,904	1,945	1,904	1,940	+8.0	+0.41	139,600	63,539,236,864
[8935]	26/10/14	1,946	1,950	1,923	1,932	-6.0	-0.31	67,800	63,277,219,840
[8935]	26/10/13	1,938	1,945	1,922	1,938	+15.0	+0.78	62,500	63,473,733,632
[8935]	26/10/09	1,900	1,937	1,900	1,923	+37.0	+1.96	55,000	62,982,451,200
[8935]	26/10/08	1,910	1,913	1,880	1,886	-38.0	-1.98	75,500	61,770,620,928
[8935]	26/10/07	1,921	1,944	1,921	1,924	-11.0	-0.57	60,200	63,015,202,816
[8935]	26/10/06	1,902	1,949	1,902	1,935	+18.0	+0.94	33,000	63,375,474,688
[8935]	26/10/05	1,926	1,939	1,901	1,917	+15.0	+0.79	56,500	62,785,937,408
[8935]	26/10/02	1,954	1,954	1,902	1,902	-48.0	-2.46	55,000	62,294,654,976
[8935]	26/10/01	1,956	1,968	1,946	1,950	-19.0	-0.96	48,900	63,866,757,120
[8935]	26/09/30	1,946	1,984	1,934	1,969	+23.0	+1.18	50,700	64,489,050,112
[8935]	26/09/29	1,969	1,971	1,941	1,946	-72.0	-3.57	76,800	63,735,750,656
[8935]	26/09/28	2,029	2,042	2,009	2,018	-7.0	-0.35	72,500	66,093,907,968
[8935]	26/09/25	1,983	2,025	1,983	2,025	+39.0	+1.96	76,700	66,323,173,376
[8935]	26/09/24	1,992	2,009	1,974	1,986	-6.0	-0.30	52,500	65,045,835,776
[8935]	26/09/18	2,010	2,016	1,988	1,992	-12.0	-0.60	59,600	65,242,349,568
[8935]	26/09/17	1,985	2,009	1,982	2,004	+19.0	+0.96	39,600	65,635,377,152
[8935]	26/09/16	1,956	1,990	1,956	1,985	+30.0	+1.53	31,400	65,013,084,160
[8935]	26/09/15	1,966	1,974	1,955	1,955	-6.0	-0.31	28,200	64,030,519,296
[8935]	26/09/14	1,929	1,967	1,929	1,961	+41.0	+2.14	43,400	64,227,033,088
[8935]	26/09/11	1,880	1,933	1,865	1,920	-20.0	-1.03	61,400	62,884,192,256
[8935]	26/09/10	1,950	1,956	1,924	1,940	-25.0	-1.27	38,200	63,539,236,864
[8935]	26/09/09	1,950	1,973	1,946	1,965	-5.0	-0.25	58,500	64,358,039,552
[8935]	26/09/08	1,998	1,999	1,963	1,970	-28.0	-1.40	60,600	64,521,801,728
[8935]	26/09/07	1,991	2,016	1,980	1,998	-13.0	-0.65	54,800	65,438,863,360
[8935]	26/09/04	2,000	2,021	1,966	2,011	-4.0	-0.20	72,800	65,864,642,560
[8935]	26/09/03	2,029	2,030	2,001	2,015	+1.0	+0.05	59,200	65,995,649,024
[8935]	26/09/02	2,053	2,053	2,007	2,014	-43.0	-2.09	60,800	65,962,897,408
[8935]	26/09/01	2,061	2,085	2,048	2,057	-10.0	-0.48	50,400	67,371,241,472
[8935]	26/08/31	2,084	2,084	2,056	2,067	-6.0	-0.29	47,000	67,698,765,824
[8935]	26/08/28	2,049	2,080	2,036	2,073	+33.0	+1.62	51,800	67,895,275,520
[8935]	26/08/27	2,030	2,047	2,015	2,040	+17.0	+0.84	37,700	66,814,455,808
[8935]	26/08/26	2,010	2,037	2,007	2,023	+34.0	+1.71	34,400	66,257,670,144
[8935]	26/08/25	2,018	2,030	1,987	1,989	-28.0	-1.39	54,100	65,144,094,720
[8935]	26/08/24	2,038	2,045	2,006	2,017	-21.0	-1.03	74,200	66,061,156,352
[8935]	26/08/21	2,036	2,048	2,017	2,038	-12.0	-0.59	48,600	66,748,952,576
[8935]	26/08/20	2,037	2,057	2,022	2,050	+30.0	+1.49	45,900	67,141,976,064
[8935]	26/08/19	2,025	2,035	1,996	2,020	-32.0	-1.56	59,400	66,159,411,200
[8935]	26/08/18	2,048	2,060	2,024	2,052	+4.0	+0.20	55,900	67,207,483,392
[8935]	26/08/17	2,048	2,065	2,031	2,048	+24	+1.19	83,100	-
[8935]	26/08/14	1,985	2,036	1,974	2,024	+42	+2.12	99,800	-
[8935]	26/08/13	1,950	1,982	1,944	1,982	+40	+2.06	66,500	-
[8935]	26/08/12	1,976	1,984	1,922	1,942	-30	-1.52	71,700	-
[8935]	26/08/10	1,953	1,972	1,930	1,972	+50	+2.60	67,800	-
[8935]	26/08/07	1,938	1,955	1,921	1,922	-16	-0.83	41,700	-
[8935]	26/08/06	1,932	1,962	1,924	1,938	-2	-0.10	49,200	-
[8935]	26/08/05	1,899	1,946	1,888	1,940	+50	+2.65	46,600	-
[8935]	26/08/04	1,890	1,914	1,865	1,890	-14	-0.74	68,300	-
[8935]	26/08/03	1,939	1,939	1,894	1,904	-6	-0.31	91,600	-
[8935]	26/07/31	1,915	1,985	1,841	1,910	+54	+2.91	184,800	-
[8935]	26/07/30	1,851	1,893	1,850	1,856	-27	-1.43	63,600	-
[8935]	26/07/29	1,868	1,892	1,841	1,883	+38	+2.06	74,200	-
[8935]	26/07/28	1,879	1,880	1,845	1,845	-35	-1.86	36,300	-
[8935]	26/07/27	1,854	1,880	1,843	1,880	+48	+2.62	49,700	-
[8935]	26/07/24	1,841	1,844	1,813	1,832	-15	-0.81	36,300	-
[8935]	26/07/23	1,848	1,858	1,842	1,847	+14	+0.76	36,800	-
[8935]	26/07/22	1,824	1,842	1,805	1,833	+20	+1.10	43,400	-
[8935]	26/07/21	1,792	1,830	1,792	1,813	+32	+1.80	40,500	-
[8935]	26/07/17	1,823	1,834	1,766	1,781	-42	-2.30	45,000	-
[8935]	26/07/16	1,836	1,857	1,823	1,823	-13	-0.71	32,800	-
[8935]	26/07/15	1,830	1,843	1,815	1,836	+22	+1.21	22,800	-
[8935]	26/07/14	1,799	1,825	1,799	1,814	+15	+0.83	54,500	-
[8935]	26/07/13	1,847	1,866	1,799	1,799	-27	-1.48	50,900	-
[8935]	26/07/10	1,807	1,826	1,799	1,826	+37	+2.07	36,900	-
[8935]	26/07/09	1,804	1,815	1,788	1,789	-13	-0.72	45,200	-
[8935]	26/07/08	1,814	1,816	1,798	1,802	-9	-0.50	34,500	-
[8935]	26/07/07	1,818	1,840	1,811	1,811	+2	+0.11	45,400	-
[8935]	26/07/06	1,804	1,814	1,796	1,809	+21	+1.17	51,200	-
[8935]	26/07/03	1,768	1,798	1,759	1,788	+20	+1.13	44,500	-
[8935]	26/07/02	1,761	1,796	1,761	1,768	+15	+0.86	40,000	-
[8935]	26/07/01	1,783	1,788	1,753	1,753	-27	-1.52	37,300	-
[8935]	26/06/30	1,796	1,805	1,776	1,780	-16	-0.89	62,200	-
[8935]	26/06/29	1,759	1,796	1,759	1,796	+47	+2.69	81,600	-
[8935]	26/06/26	1,728	1,758	1,725	1,749	+28	+1.63	54,300	-
[8935]	26/06/25	1,720	1,738	1,719	1,721	+20	+1.18	36,300	-
[8935]	26/06/24	1,741	1,756	1,701	1,701	-24	-1.39	43,900	-
[8935]	26/06/23	1,740	1,750	1,724	1,725	-23	-1.32	39,600	-
[8935]	26/06/22	1,741	1,748	1,717	1,748	-8	-0.46	71,500	-
[8935]	26/06/19	1,775	1,790	1,748	1,756	-12	-0.68	37,800	-
[8935]	26/06/18	1,750	1,780	1,741	1,768	+36	+2.08	40,000	-
[8935]	26/06/17	1,793	1,793	1,732	1,732	-34	-1.93	45,600	-
[8935]	26/06/16	1,766	1,777	1,753	1,766	-24	-1.34	36,600	-
[8935]	26/06/15	1,770	1,804	1,770	1,790	+38	+2.17	46,700	-
[8935]	26/06/12	1,755	1,781	1,739	1,752	+15	+0.86	54,100	-
[8935]	26/06/11	1,774	1,784	1,725	1,737	-50	-2.80	83,500	-
[8935]	26/06/10	1,768	1,813	1,760	1,787	+22	+1.25	75,800	-
[8935]	26/06/09	1,780	1,809	1,750	1,765	-4	-0.23	67,000	-
[8935]	26/06/08	1,758	1,808	1,742	1,769	-17	-0.95	68,300	-
[8935]	26/06/05	1,763	1,800	1,747	1,786	+63	+3.66	67,200	-
[8935]	26/06/04	1,738	1,754	1,718	1,723	-27	-1.54	69,100	-
[8935]	26/06/03	1,793	1,805	1,750	1,750	-36	-2.02	106,400	-
[8935]	26/06/02	1,780	1,796	1,736	1,786	-1	-0.06	82,500	-
[8935]	26/06/01	1,827	1,827	1,718	1,787	-80	-4.28	162,500	-
[8935]	26/05/29	1,860	1,917	1,860	1,867	+13	+0.70	91,100	-
[8935]	26/05/28	1,830	1,866	1,820	1,854	+11	+0.60	91,900	-
[8935]	26/05/27	1,787	1,850	1,766	1,843	+43	+2.39	94,400	-
[8935]	26/05/26	1,773	1,811	1,760	1,800	+27	+1.52	49,200	-
[8935]	26/05/25	1,799	1,819	1,762	1,773	-25	-1.39	76,000	-
[8935]	26/05/22	1,780	1,806	1,758	1,798	+18.0	+1.01	49,600	-
[8935]	26/05/21	1,774	1,813	1,762	1,780	+42.0	+2.42	61,300	-
[8935]	26/05/20	1,792	1,792	1,708	1,738	-51.0	-2.85	68,600	-
[8935]	26/05/19	1,740	1,802	1,735	1,789	+62.0	+3.59	128,700	-
[8935]	26/05/18	1,710	1,742	1,699	1,727	+24.0	+1.41	103,600	-
[8935]	26/05/15	1,756	1,760	1,689	1,703	-71.0	-4.00	119,800	-
[8935]	26/05/14	1,775	1,794	1,750	1,774	+12.0	+0.68	112,900	-
[8935]	26/05/13	1,669	1,787	1,652	1,762	+125.0	+7.64	260,100	-
[8935]	26/05/12	1,508	1,637	1,490	1,637	+137.0	+9.13	234,800	-
[8935]	26/05/11	1,489	1,505	1,481	1,500	+16.0	+1.08	77,600	-
[8935]	26/05/08	1,508	1,508	1,474	1,484	-33.0	-2.18	101,800	-
[8935]	26/05/07	1,517	1,530	1,499	1,517	+28.0	+1.88	89,300	-
[8935]	26/05/01	1,504	1,521	1,482	1,489	-15.0	-1.00	57,100	-
[8935]	26/04/30	1,493	1,504	1,473	1,504	-13.0	-0.86	98,200	-
[8935]	26/04/28	1,504	1,517	1,497	1,517	+13.0	+0.86	51,800	-
[8935]	26/04/27	1,496	1,515	1,478	1,504	0	0.00	82,300	-
[8935]	26/04/24	1,526	1,534	1,504	1,504	-21	-1.38	90,000	-
[8935]	26/04/23	1,560	1,560	1,518	1,525	-40	-2.56	71,700	-
[8935]	26/04/22	1,610	1,613	1,561	1,565	-57	-3.51	119,800	-
[8935]	26/04/21	1,560	1,639	1,533	1,622	+62	+3.97	198,200	-
[8935]	26/04/20	1,570	1,570	1,542	1,560	+14	+0.91	43,000	-
[8935]	26/04/17	1,567	1,570	1,542	1,546	-23	-1.47	50,800	-
[8935]	26/04/16	1,581	1,587	1,560	1,569	-12	-0.76	50,400	-
[8935]	26/04/15	1,594	1,605	1,568	1,581	+11	+0.70	52,900	-
[8935]	26/04/14	1,585	1,591	1,557	1,570	-7	-0.44	77,500	-
[8935]	26/04/13	1,610	1,624	1,567	1,577	-38	-2.35	82,000	-
[8935]	26/04/10	1,633	1,650	1,608	1,615	-21	-1.28	52,900	-
[8935]	26/04/09	1,660	1,673	1,636	1,636	-24	-1.45	68,700	-
[8935]	26/04/08	1,655	1,661	1,646	1,660	+53	+3.30	71,800	-
[8935]	26/04/07	1,596	1,618	1,596	1,607	+3	+0.19	31,100	-
[8935]	26/04/06	1,600	1,620	1,594	1,604	+13	+0.82	44,800	-
[8935]	26/04/03	1,605	1,622	1,589	1,591	-10	-0.62	29,600	-
[8935]	26/04/02	1,632	1,657	1,594	1,601	-12	-0.74	50,000	-
[8935]	26/04/01	1,619	1,626	1,598	1,613	+46	+2.94	40,300	-
[8935]	26/03/31	1,569	1,595	1,563	1,567	-7	-0.44	46,100	-
[8935]	26/03/30	1,531	1,582	1,504	1,574	-63	-3.85	152,900	-
[8935]	26/03/27	1,632	1,652	1,625	1,637	+2	+0.12	143,500	-
[8935]	26/03/26	1,663	1,663	1,621	1,635	-21	-1.27	78,300	-
[8935]	26/03/25	1,664	1,668	1,648	1,656	+30	+1.85	74,600	-
[8935]	26/03/24	1,650	1,653	1,618	1,626	+38	+2.39	58,100	-
[8935]	26/03/23	1,635	1,635	1,585	1,588	-87	-5.19	123,500	-
[8935]	26/03/19	1,719	1,720	1,675	1,675	-82	-4.67	96,300	-
[8935]	26/03/18	1,734	1,777	1,727	1,757	+46	+2.69	61,500	-
[8935]	26/03/17	1,729	1,739	1,710	1,711	+4	+0.23	46,600	-
[8935]	26/03/16	1,711	1,734	1,700	1,707	-13	-0.76	84,600	-
[8935]	26/03/13	1,730	1,756	1,720	1,720	-33	-1.88	57,200	-
[8935]	26/03/12	1,771	1,771	1,741	1,753	-43	-2.39	60,800	-
[8935]	26/03/11	1,809	1,821	1,790	1,796	+21	+1.18	37,300	-
[8935]	26/03/10	1,783	1,804	1,762	1,775	+18	+1.02	77,900	-
[8935]	26/03/09	1,739	1,764	1,711	1,757	-57	-3.14	120,300	-
[8935]	26/03/06	1,786	1,816	1,770	1,814	+7	+0.39	51,300	-
[8935]	26/03/05	1,814	1,830	1,788	1,807	+55	+3.14	70,700	-
[8935]	26/03/04	1,784	1,794	1,725	1,752	-72	-3.95	120,300	-
[8935]	26/03/03	1,911	1,911	1,821	1,824	-103	-5.35	105,300	-
[8935]	26/03/02	1,897	1,946	1,891	1,927	-21	-1.08	68,900	-
[8935]	26/02/27	1,909	1,948	1,890	1,948	+50	+2.63	102,000	-
[8935]	26/02/26	1,925	1,941	1,895	1,898	-4	-0.21	112,900	-
[8935]	26/02/25	1,918	1,922	1,896	1,902	+24	+1.28	81,400	-
[8935]	26/02/24	1,860	1,888	1,856	1,878	+5	+0.27	39,600	-
[8935]	26/02/20	1,865	1,878	1,855	1,873	-12	-0.64	41,700	-
[8935]	26/02/19	1,878	1,892	1,846	1,885	-9	-0.48	88,200	-
[8935]	26/02/18	1,908	1,938	1,881	1,894	+4	+0.21	79,900	-
[8935]	26/02/17	1,841	1,894	1,825	1,890	+49	+2.66	128,900	-
[8935]	26/02/16	1,829	1,867	1,809	1,841	+18	+0.99	67,800	-
[8935]	26/02/13	1,865	1,870	1,790	1,823	-47	-2.51	77,700	-
[8935]	26/02/12	1,815	1,870	1,815	1,870	+65	+3.60	100,900	-
[8935]	26/02/10	1,793	1,837	1,772	1,805	+12	+0.67	79,200	-
[8935]	26/02/09	1,764	1,823	1,764	1,793	+87	+5.10	158,900	-
[8935]	26/02/06	1,712	1,741	1,680	1,706	+6	+0.35	155,400	-
[8935]	26/02/05	1,718	1,734	1,700	1,700	0	0.00	117,500	-
[8935]	26/02/04	1,674	1,724	1,666	1,700	+23	+1.37	279,000	-
[8935]	26/02/03	1,458	1,728	1,458	1,677	+222	+15.26	635,300	-
[8935]	26/02/02	1,473	1,480	1,455	1,455	-10	-0.68	41,200	-
[8935]	26/01/30	1,448	1,466	1,443	1,465	+17	+1.17	37,300	-
[8935]	26/01/29	1,446	1,458	1,433	1,448	+4	+0.28	45,800	-
[8935]	26/01/28	1,460	1,460	1,443	1,444	-15	-1.03	44,500	-
[8935]	26/01/27	1,474	1,477	1,459	1,459	-21	-1.42	45,300	-
[8935]	26/01/26	1,490	1,490	1,471	1,480	-24	-1.60	60,200	-
[8935]	26/01/23	1,499	1,508	1,495	1,504	+7	+0.47	28,800	-
[8935]	26/01/22	1,485	1,505	1,485	1,497	+15	+1.01	30,200	-
[8935]	26/01/21	1,485	1,490	1,475	1,482	-11	-0.74	50,700	-
[8935]	26/01/20	1,516	1,516	1,493	1,493	-23	-1.52	70,900	-
[8935]	26/01/19	1,550	1,550	1,513	1,516	-27	-1.75	46,900	-
[8935]	26/01/16	1,536	1,550	1,524	1,543	+7	+0.46	44,900	-
[8935]	26/01/15	1,526	1,563	1,525	1,536	+4	+0.26	67,000	-
[8935]	26/01/14	1,508	1,534	1,507	1,532	+25	+1.66	58,600	-
[8935]	26/01/13	1,512	1,526	1,498	1,507	+4	+0.27	84,000	-
[8935]	26/01/09	1,494	1,514	1,486	1,503	+6	+0.40	40,400	-
[8935]	26/01/08	1,520	1,520	1,496	1,497	-15	-0.99	58,800	-
[8935]	26/01/07	1,470	1,523	1,468	1,512	+32	+2.16	74,000	-
[8935]	26/01/06	1,443	1,484	1,442	1,480	+45	+3.14	46,700	-
[8935]	26/01/05	1,449	1,456	1,430	1,435	-13	-0.90	39,800	-
[8935]	25/12/30	1,459	1,468	1,448	1,448	-10	-0.69	27,900	-
[8935]	25/12/29	1,456	1,459	1,446	1,458	+13	+0.90	36,200	-
[8935]	25/12/26	1,446	1,453	1,437	1,445	+2	+0.14	40,300	-
[8935]	25/12/25	1,430	1,445	1,430	1,443	+16	+1.12	32,500	-
[8935]	25/12/24	1,429	1,436	1,425	1,427	-2	-0.14	28,800	-
[8935]	25/12/23	1,401	1,429	1,400	1,429	+29	+2.07	50,000	-
[8935]	25/12/22	1,416	1,416	1,395	1,400	-7	-0.50	39,100	-
[8935]	25/12/19	1,395	1,410	1,395	1,407	+5	+0.36	43,800	-
[8935]	25/12/18	1,390	1,407	1,388	1,402	+12	+0.86	57,300	-
[8935]	25/12/17	1,410	1,410	1,389	1,390	-11	-0.79	31,900	-
[8935]	25/12/16	1,404	1,407	1,394	1,401	-3	-0.21	40,500	-
[8935]	25/12/15	1,399	1,409	1,392	1,404	+12	+0.86	42,400	-
[8935]	25/12/12	1,411	1,413	1,390	1,392	+5	+0.36	60,500	-
[8935]	25/12/11	1,425	1,425	1,387	1,387	-22	-1.56	67,300	-
[8935]	25/12/10	1,399	1,417	1,397	1,409	+15	+1.08	34,500	-
[8935]	25/12/09	1,419	1,425	1,394	1,394	-31	-2.18	52,100	-
[8935]	25/12/08	1,404	1,432	1,401	1,425	+24	+1.71	42,800	-
[8935]	25/12/05	1,418	1,422	1,401	1,401	-26	-1.82	42,600	-
[8935]	25/12/04	1,439	1,439	1,425	1,427	-5	-0.35	37,700	-
[8935]	25/12/03	1,446	1,446	1,431	1,432	-6	-0.42	42,300	-
[8935]	25/12/02	1,456	1,456	1,438	1,438	-18	-1.24	35,300	-
[8935]	25/12/01	1,464	1,464	1,441	1,456	-12	-0.82	35,500	-
[8935]	25/11/28	1,459	1,477	1,459	1,468	-4	-0.27	26,500	-
[8935]	25/11/27	1,484	1,487	1,465	1,472	-12	-0.81	22,400	-
[8935]	25/11/26	1,466	1,487	1,466	1,484	+13	+0.88	30,800	-
[8935]	25/11/25	1,480	1,480	1,459	1,471	-10	-0.68	29,200	-
[8935]	25/11/21	1,440	1,481	1,440	1,481	+33	+2.28	56,300	-
[8935]	25/11/20	1,443	1,462	1,437	1,448	+5	+0.35	50,600	-
[8935]	25/11/19	1,460	1,464	1,439	1,443	-9	-0.62	38,900	-
[8935]	25/11/18	1,446	1,457	1,436	1,452	-4	-0.27	41,900	-
[8935]	25/11/17	1,465	1,474	1,445	1,456	+4	+0.28	48,100	-
[8935]	25/11/14	1,440	1,464	1,436	1,452	+9	+0.62	37,700	-
[8935]	25/11/13	1,455	1,461	1,438	1,443	-7	-0.48	24,200	-
[8935]	25/11/12	1,441	1,458	1,437	1,450	+12	+0.83	32,100	-
[8935]	25/11/11	1,438	1,445	1,421	1,438	+9	+0.63	35,600	-
[8935]	25/11/10	1,425	1,440	1,416	1,429	+13	+0.92	60,800	-
[8935]	25/11/07	1,453	1,461	1,405	1,416	-33	-2.28	99,700	-
[8935]	25/11/06	1,521	1,548	1,436	1,449	-56	-3.72	174,700	-
[8935]	25/11/05	1,505	1,520	1,475	1,505	-2	-0.13	58,100	-
[8935]	25/11/04	1,510	1,522	1,500	1,507	-3	-0.20	39,100	-
[8935]	25/10/31	1,530	1,530	1,492	1,510	-7	-0.46	51,800	-
[8935]	25/10/30	1,506	1,520	1,504	1,517	+8	+0.53	205,600	-
[8935]	25/10/29	1,542	1,545	1,507	1,509	-41	-2.65	53,900	-
[8935]	25/10/28	1,586	1,598	1,548	1,550	-49	-3.06	63,800	-
[8935]	25/10/27	1,580	1,599	1,579	1,599	+26	+1.65	54,700	-
[8935]	25/10/24	1,563	1,574	1,551	1,573	+13	+0.83	42,500	-
[8935]	25/10/23	1,536	1,566	1,533	1,560	+22	+1.43	40,400	-
[8935]	25/10/22	1,550	1,554	1,538	1,538	-6	-0.39	30,500	-
[8935]	25/10/21	1,527	1,546	1,515	1,544	+17	+1.11	39,000	-
[8935]	25/10/20	1,532	1,535	1,514	1,527	+18	+1.19	39,100	-
[8935]	25/10/17	1,501	1,513	1,497	1,509	+6	+0.40	30,200	-
[8935]	25/10/16	1,498	1,509	1,498	1,503	-2	-0.13	28,900	-
[8935]	25/10/15	1,486	1,509	1,486	1,505	+28	+1.90	31,900	-
[8935]	25/10/14	1,463	1,490	1,459	1,477	-16	-1.07	45,900	-
[8935]	25/10/10	1,498	1,504	1,477	1,493	-28	-1.84	58,100	-
[8935]	25/10/09	1,530	1,533	1,512	1,521	-8	-0.52	40,000	-
[8935]	25/10/08	1,524	1,554	1,524	1,529	+5	+0.33	46,300	-
[8935]	25/10/07	1,526	1,536	1,508	1,524	-5	-0.33	52,500	-
[8935]	25/10/06	1,564	1,568	1,529	1,529	0	0.00	57,500	-
[8935]	25/10/03	1,525	1,533	1,513	1,529	+1	+0.07	45,800	-
[8935]	25/10/02	1,541	1,550	1,510	1,528	-20	-1.29	53,800	-
[8935]	25/10/01	1,601	1,601	1,540	1,548	-59	-3.67	81,500	-
[8935]	25/09/30	1,616	1,620	1,592	1,607	-5	-0.31	51,200	-
[8935]	25/09/29	1,599	1,616	1,565	1,612	-6	-0.37	65,800	-
[8935]	25/09/26	1,608	1,623	1,602	1,618	+5	+0.31	74,700	-
[8935]	25/09/25	1,586	1,618	1,586	1,613	+32	+2.02	71,400	-
[8935]	25/09/24	1,585	1,590	1,575	1,581	+1	+0.06	48,000	-
[8935]	25/09/22	1,580	1,607	1,580	1,580	-4	-0.25	36,400	-
[8935]	25/09/19	1,602	1,609	1,579	1,584	-17	-1.06	68,000	-
[8935]	25/09/18	1,590	1,606	1,581	1,601	+16	+1.01	67,700	-
[8935]	25/09/17	1,603	1,603	1,572	1,585	-28	-1.74	39,200	-
[8935]	25/09/16	1,601	1,627	1,600	1,613	+12	+0.75	58,700	-
[8935]	25/09/12	1,604	1,625	1,601	1,601	-3	-0.19	63,100	-
[8935]	25/09/11	1,621	1,633	1,602	1,604	-12	-0.74	69,700	-
[8935]	25/09/10	1,621	1,633	1,611	1,616	-5	-0.31	61,200	-
[8935]	25/09/09	1,653	1,664	1,550	1,621	-21	-1.28	158,300	-
[8935]	25/09/08	1,624	1,642	1,612	1,642	+14	+0.86	77,900	-
[8935]	25/09/05	1,612	1,645	1,603	1,628	+28	+1.75	124,800	-