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
[3769]	26/10/29	8,508	8,573	8,389	8,573	+13.0	+0.15	358,600	651,059,986,432
[3769]	26/10/28	8,439	8,658	8,283	8,560	+245.0	+2.95	400,700	650,072,686,592
[3769]	26/10/27	8,326	8,390	8,217	8,315	+139.0	+1.70	544,700	631,466,622,976
[3769]	26/10/26	8,425	8,577	8,095	8,176	-549.0	-6.29	830,900	620,910,542,848
[3769]	26/10/23	8,940	8,961	8,706	8,725	-184.0	-2.07	416,400	662,603,300,864
[3769]	26/10/22	9,236	9,358	8,867	8,909	-327.0	-3.54	399,600	676,576,821,248
[3769]	26/10/21	9,210	9,308	9,114	9,236	+34.0	+0.37	304,600	701,410,181,120
[3769]	26/10/20	9,190	9,249	9,131	9,202	-8.0	-0.09	275,500	698,828,128,256
[3769]	26/10/19	9,177	9,300	9,175	9,210	-42.0	-0.45	319,000	699,435,712,512
[3769]	26/10/16	9,172	9,419	9,161	9,252	+188.0	+2.07	279,600	702,625,284,096
[3769]	26/10/15	8,873	9,152	8,873	9,064	+93.0	+1.04	317,200	688,348,004,352
[3769]	26/10/14	8,888	9,065	8,835	8,971	-15.0	-0.17	197,900	681,285,320,704
[3769]	26/10/13	9,011	9,199	8,958	8,986	+64.0	+0.72	293,800	682,424,467,456
[3769]	26/10/09	8,572	8,997	8,504	8,922	+351.0	+4.10	373,300	677,564,121,088
[3769]	26/10/08	8,586	8,643	8,455	8,571	-42.0	-0.49	273,600	650,908,073,984
[3769]	26/10/07	8,574	8,672	8,507	8,613	-47.0	-0.54	257,000	654,097,711,104
[3769]	26/10/06	8,765	8,778	8,609	8,660	+148.0	+1.74	201,000	657,666,998,272
[3769]	26/10/05	8,412	8,571	8,377	8,512	+28.0	+0.33	187,200	646,427,443,200
[3769]	26/10/02	8,451	8,550	8,410	8,484	-117.0	-1.36	262,300	644,300,996,608
[3769]	26/10/01	8,480	8,663	8,443	8,601	+60.0	+0.70	235,100	653,186,367,488
[3769]	26/09/30	8,580	8,592	8,481	8,541	-32.0	-0.37	314,700	648,629,780,480
[3769]	26/09/29	8,572	8,721	8,552	8,573	-270.0	-3.05	198,100	651,059,986,432
[3769]	26/09/28	9,057	9,127	8,843	8,843	-244.0	-2.69	370,300	671,564,562,432
[3769]	26/09/25	8,707	9,087	8,671	9,087	+359.0	+4.11	428,200	690,094,669,824
[3769]	26/09/24	8,679	8,803	8,661	8,728	-91.0	-1.03	295,700	662,831,104,000
[3769]	26/09/18	8,781	8,934	8,738	8,819	-50.0	-0.56	376,400	669,741,940,736
[3769]	26/09/17	8,672	8,869	8,672	8,869	+191.0	+2.20	256,800	673,539,096,576
[3769]	26/09/16	8,678	8,680	8,579	8,678	-29.0	-0.33	257,600	659,033,948,160
[3769]	26/09/15	8,697	8,735	8,623	8,707	+121.0	+1.41	352,900	661,236,350,976
[3769]	26/09/14	8,416	8,645	8,403	8,586	+293.0	+3.53	270,200	652,047,220,736
[3769]	26/09/11	8,322	8,335	8,172	8,293	-149.0	-1.76	286,500	629,795,913,728
[3769]	26/09/10	8,365	8,444	8,300	8,442	-24.0	-0.28	264,300	641,111,425,024
[3769]	26/09/09	8,572	8,600	8,413	8,466	-213.0	-2.45	419,700	642,934,046,720
[3769]	26/09/08	8,660	8,703	8,576	8,679	-71.0	-0.81	265,600	659,109,904,384
[3769]	26/09/07	8,958	8,999	8,690	8,750	-334.0	-3.68	325,300	664,501,878,784
[3769]	26/09/04	8,989	9,164	8,900	9,084	+245.0	+2.77	334,900	689,866,866,688
[3769]	26/09/03	8,750	8,887	8,687	8,839	+101.0	+1.16	358,500	671,260,803,072
[3769]	26/09/02	9,151	9,174	8,735	8,738	-522.0	-5.64	470,100	663,590,535,168
[3769]	26/09/01	9,420	9,537	9,234	9,260	-184.0	-1.95	314,400	703,232,868,352
[3769]	26/08/31	9,511	9,562	9,410	9,444	-184.0	-1.91	255,000	717,206,388,736
[3769]	26/08/28	9,593	9,832	9,540	9,628	+22.0	+0.23	190,900	731,179,909,120
[3769]	26/08/27	9,400	9,690	9,385	9,606	+190.0	+2.02	185,100	729,509,134,336
[3769]	26/08/26	9,451	9,570	9,416	9,416	-81.0	-0.85	235,800	715,079,942,144
[3769]	26/08/25	9,399	9,562	9,363	9,497	+164.0	+1.76	173,600	721,231,347,712
[3769]	26/08/24	9,210	9,489	9,180	9,333	+111.0	+1.20	270,200	708,776,689,664
[3769]	26/08/21	9,485	9,565	9,150	9,222	-192.0	-2.04	304,300	700,346,990,592
[3769]	26/08/20	9,549	9,742	9,356	9,414	+11.0	+0.12	382,300	714,928,095,232
[3769]	26/08/19	9,288	9,416	9,221	9,403	+228.0	+2.49	529,800	714,092,707,840
[3769]	26/08/18	8,880	9,175	8,816	9,175	+366.0	+4.15	636,300	696,777,703,424
[3769]	26/08/17	8,972	9,000	8,485	8,809	-1,341.0	-13.21	1,475,900	668,982,509,568
[3769]	26/08/14	10,065	10,295	9,950	10,150	-35.0	-0.34	247,800	770,822,176,768
[3769]	26/08/13	10,240	10,250	9,915	10,185	+10.0	+0.10	222,400	773,480,185,856
[3769]	26/08/12	10,280	10,455	10,020	10,175	-60.0	-0.59	311,600	772,720,754,688
[3769]	26/08/10	10,150	10,400	10,000	10,235	+175.0	+1.74	191,600	777,277,341,696
[3769]	26/08/07	9,970	10,090	9,823	10,060	+183.0	+1.85	162,600	763,987,296,256
[3769]	26/08/06	9,691	9,908	9,691	9,877	+84.0	+0.86	127,100	750,089,732,096
[3769]	26/08/05	9,680	9,798	9,620	9,793	+158.0	+1.64	108,500	743,710,523,392
[3769]	26/08/04	9,683	9,710	9,585	9,635	-4.0	-0.04	143,900	731,711,471,616
[3769]	26/08/03	9,855	9,855	9,464	9,639	-242.0	-2.45	240,400	732,015,296,512
[3769]	26/07/31	10,000	10,125	9,784	9,881	-219.0	-2.17	227,800	750,393,491,456
[3769]	26/07/30	10,250	10,325	9,995	10,100	-165.0	-1.61	176,400	767,025,020,928
[3769]	26/07/29	9,990	10,390	9,774	10,265	+410.0	+4.16	370,500	779,555,635,200
[3769]	26/07/28	9,935	10,020	9,783	9,855	+17.0	+0.17	220,400	748,418,957,312
[3769]	26/07/27	9,495	9,923	9,413	9,838	+457.0	+4.87	203,400	747,127,963,648
[3769]	26/07/24	9,231	9,381	9,141	9,381	-120.0	-1.26	284,600	712,421,933,056
[3769]	26/07/23	9,558	9,611	9,444	9,501	-10.0	-0.11	214,600	721,535,107,072
[3769]	26/07/22	9,830	9,830	9,487	9,511	-418.0	-4.21	296,400	722,294,538,240
[3769]	26/07/21	9,892	10,015	9,864	9,929	+37.0	+0.37	265,900	754,038,734,848
[3769]	26/07/17	9,847	9,938	9,725	9,892	+121	+1.24	202,000	-
[3769]	26/07/16	9,687	9,933	9,687	9,771	-36	-0.37	163,200	-
[3769]	26/07/15	9,715	9,898	9,617	9,807	-17	-0.17	268,500	-
[3769]	26/07/14	9,700	9,922	9,670	9,824	+118	+1.22	129,700	-
[3769]	26/07/13	9,693	9,816	9,622	9,706	-47	-0.48	132,600	-
[3769]	26/07/10	9,682	9,818	9,509	9,753	+128	+1.33	205,400	-
[3769]	26/07/09	9,820	9,911	9,566	9,625	-330	-3.31	311,300	-
[3769]	26/07/08	10,075	10,170	9,860	9,955	-50	-0.50	284,100	-
[3769]	26/07/07	9,697	10,075	9,650	10,005	+271	+2.78	320,700	-
[3769]	26/07/06	9,692	9,789	9,610	9,734	+14	+0.14	250,900	-
[3769]	26/07/03	9,600	9,749	9,460	9,720	+211	+2.22	278,900	-
[3769]	26/07/02	9,360	9,672	9,277	9,509	+416	+4.57	323,800	-
[3769]	26/07/01	9,331	9,331	9,036	9,093	-187	-2.02	254,000	-
[3769]	26/06/30	9,275	9,394	9,217	9,280	+30	+0.32	323,500	-
[3769]	26/06/29	9,038	9,300	8,929	9,250	+346	+3.89	414,200	-
[3769]	26/06/26	8,877	9,047	8,681	8,904	+627	+7.58	573,900	-
[3769]	26/06/25	8,331	8,411	8,160	8,277	+162	+2.00	241,000	-
[3769]	26/06/24	8,057	8,187	7,972	8,115	+90	+1.12	245,500	-
[3769]	26/06/23	8,099	8,225	8,025	8,025	-33	-0.41	237,800	-
[3769]	26/06/22	8,331	8,348	8,058	8,058	-189	-2.29	461,600	-
[3769]	26/06/19	8,500	8,527	8,247	8,247	-402	-4.65	710,300	-
[3769]	26/06/18	8,500	8,649	8,421	8,649	+276	+3.30	227,400	-
[3769]	26/06/17	8,399	8,468	8,268	8,373	+44	+0.53	229,500	-
[3769]	26/06/16	8,206	8,347	8,153	8,329	+126	+1.54	184,400	-
[3769]	26/06/15	8,146	8,400	8,146	8,203	-85	-1.03	185,100	-
[3769]	26/06/12	8,117	8,355	7,967	8,288	+83	+1.01	356,800	-
[3769]	26/06/11	7,991	8,205	7,916	8,205	+364	+4.64	284,000	-
[3769]	26/06/10	8,008	8,047	7,750	7,841	-151	-1.89	223,500	-
[3769]	26/06/09	8,112	8,127	7,901	7,992	+5	+0.06	205,600	-
[3769]	26/06/08	8,199	8,221	7,916	7,987	-20	-0.25	284,000	-
[3769]	26/06/05	8,106	8,150	7,940	8,007	+107	+1.35	278,800	-
[3769]	26/06/04	8,245	8,254	7,900	7,900	-600	-7.06	289,300	-
[3769]	26/06/03	8,669	8,727	8,463	8,500	-251	-2.87	233,600	-
[3769]	26/06/02	8,913	8,937	8,673	8,751	-318	-3.51	198,100	-
[3769]	26/06/01	8,847	9,249	8,838	9,069	+310	+3.54	359,000	-
[3769]	26/05/29	8,586	8,993	8,586	8,759	+296	+3.50	371,500	-
[3769]	26/05/28	8,517	8,659	8,410	8,463	-69	-0.81	205,500	-
[3769]	26/05/27	8,520	8,667	8,430	8,532	-53	-0.62	218,200	-
[3769]	26/05/26	8,481	8,728	8,464	8,585	+52	+0.61	251,500	-
[3769]	26/05/25	8,765	8,774	8,454	8,533	-320	-3.61	273,200	-
[3769]	26/05/22	8,735	8,978	8,735	8,853	+118.0	+1.35	299,600	-
[3769]	26/05/21	8,778	8,982	8,698	8,735	-62.0	-0.70	313,900	-
[3769]	26/05/20	9,065	9,297	8,731	8,797	-118.0	-1.32	470,400	-
[3769]	26/05/19	8,474	9,005	8,474	8,915	+141.0	+1.61	1,069,000	-
[3769]	26/05/18	8,774	8,774	8,649	8,774	+1,500.0	+20.62	620,000	-
[3769]	26/05/15	7,035	7,274	7,035	7,274	+277.0	+3.96	592,900	-
[3769]	26/05/14	7,395	7,415	6,885	6,997	-429.0	-5.78	658,700	-
[3769]	26/05/13	7,500	7,598	7,426	7,426	-104.0	-1.38	322,200	-
[3769]	26/05/12	7,650	7,657	7,469	7,530	-93.0	-1.22	337,300	-
[3769]	26/05/11	7,705	7,742	7,593	7,623	-108.0	-1.40	281,700	-
[3769]	26/05/08	7,781	7,911	7,706	7,731	+100.0	+1.31	415,900	-
[3769]	26/05/07	7,811	7,860	7,505	7,631	-192.0	-2.45	623,000	-
[3769]	26/05/01	7,730	7,853	7,610	7,823	+43.0	+0.55	265,100	-
[3769]	26/04/30	7,872	7,958	7,750	7,780	-161.0	-2.03	352,700	-
[3769]	26/04/28	7,942	7,983	7,870	7,941	+149.0	+1.91	913,300	-
[3769]	26/04/27	7,963	7,985	7,776	7,792	-177	-2.22	325,500	-
[3769]	26/04/24	8,001	8,084	7,934	7,969	-115	-1.42	272,100	-
[3769]	26/04/23	8,267	8,293	8,030	8,084	-333	-3.96	373,200	-
[3769]	26/04/22	8,744	8,806	8,392	8,417	-234	-2.70	334,600	-
[3769]	26/04/21	8,970	8,996	8,604	8,651	-298	-3.33	282,100	-
[3769]	26/04/20	9,097	9,143	8,925	8,949	-122	-1.34	174,500	-
[3769]	26/04/17	9,160	9,249	9,017	9,071	-10	-0.11	321,000	-
[3769]	26/04/16	9,222	9,310	9,036	9,081	+101	+1.12	323,800	-
[3769]	26/04/15	8,857	9,029	8,776	8,980	+353	+4.09	282,100	-
[3769]	26/04/14	8,685	8,706	8,537	8,627	+242	+2.89	201,700	-
[3769]	26/04/13	8,358	8,406	8,191	8,385	-113	-1.33	369,400	-
[3769]	26/04/10	8,504	8,650	8,246	8,498	-96	-1.12	295,200	-
[3769]	26/04/09	8,770	8,800	8,594	8,594	-217	-2.46	201,600	-
[3769]	26/04/08	8,883	8,907	8,781	8,811	+159	+1.84	329,300	-
[3769]	26/04/07	8,678	8,758	8,641	8,652	+49	+0.57	171,100	-
[3769]	26/04/06	8,542	8,630	8,522	8,603	+61	+0.71	140,500	-
[3769]	26/04/03	8,396	8,550	8,392	8,542	+172	+2.05	239,900	-
[3769]	26/04/02	8,376	8,485	8,310	8,370	-37	-0.44	205,000	-
[3769]	26/04/01	8,301	8,407	8,199	8,407	+203	+2.47	242,000	-
[3769]	26/03/31	8,290	8,436	8,204	8,204	+15	+0.18	407,700	-
[3769]	26/03/30	8,058	8,223	8,002	8,189	+18	+0.22	510,100	-
[3769]	26/03/27	7,998	8,189	7,998	8,171	+249	+3.14	494,500	-
[3769]	26/03/26	7,913	7,987	7,850	7,922	+64	+0.81	238,200	-
[3769]	26/03/25	7,816	7,881	7,770	7,858	+40	+0.51	323,900	-
[3769]	26/03/24	7,769	7,818	7,716	7,818	+183	+2.40	423,500	-
[3769]	26/03/23	7,586	7,675	7,516	7,635	-111	-1.43	460,100	-
[3769]	26/03/19	7,593	7,756	7,592	7,746	-94	-1.20	317,700	-
[3769]	26/03/18	7,700	7,911	7,590	7,840	+126	+1.63	380,700	-
[3769]	26/03/17	7,748	7,776	7,626	7,714	+116	+1.53	216,500	-
[3769]	26/03/16	7,572	7,681	7,523	7,598	-49	-0.64	298,700	-
[3769]	26/03/13	7,766	7,826	7,633	7,647	-246	-3.12	316,500	-
[3769]	26/03/12	7,826	7,893	7,625	7,893	-63	-0.79	336,700	-
[3769]	26/03/11	7,880	8,047	7,830	7,956	-41	-0.51	285,000	-
[3769]	26/03/10	8,042	8,055	7,870	7,997	+39	+0.49	197,300	-
[3769]	26/03/09	7,634	7,983	7,622	7,958	-212	-2.59	407,600	-
[3769]	26/03/06	7,840	8,170	7,800	8,170	+395	+5.08	586,600	-
[3769]	26/03/05	7,650	7,864	7,588	7,775	+284	+3.79	560,600	-
[3769]	26/03/04	7,564	7,615	7,411	7,491	-126	-1.65	551,600	-
[3769]	26/03/03	7,850	7,850	7,581	7,617	-182	-2.33	295,200	-
[3769]	26/03/02	7,804	7,912	7,727	7,799	-292	-3.61	388,700	-
[3769]	26/02/27	8,031	8,100	7,889	8,091	+436	+5.70	655,200	-
[3769]	26/02/26	7,582	7,727	7,470	7,655	+223	+3.00	398,500	-
[3769]	26/02/25	7,462	7,555	7,382	7,432	-57	-0.76	422,700	-
[3769]	26/02/24	7,479	7,598	7,460	7,489	+45	+0.60	389,400	-
[3769]	26/02/20	7,450	7,649	7,370	7,444	-76	-1.01	606,800	-
[3769]	26/02/19	7,359	7,551	7,253	7,520	+215	+2.94	526,500	-
[3769]	26/02/18	7,401	7,434	7,225	7,305	-56	-0.76	461,100	-
[3769]	26/02/17	7,450	7,538	7,223	7,361	-100	-1.34	421,900	-
[3769]	26/02/16	7,637	7,637	7,455	7,461	-175	-2.29	640,300	-
[3769]	26/02/13	8,043	8,132	7,500	7,636	-1,202	-13.60	1,098,800	-
[3769]	26/02/12	8,730	8,840	8,687	8,838	+88	+1.01	530,300	-
[3769]	26/02/10	8,676	8,800	8,580	8,750	+63	+0.73	338,500	-
[3769]	26/02/09	8,584	8,746	8,524	8,687	+253	+3.00	256,800	-
[3769]	26/02/06	8,550	8,601	8,400	8,434	-227	-2.62	214,700	-
[3769]	26/02/05	8,657	8,761	8,503	8,661	+23	+0.27	387,500	-
[3769]	26/02/04	8,864	8,983	8,542	8,638	-317	-3.54	525,900	-
[3769]	26/02/03	8,886	9,029	8,841	8,955	+144	+1.63	259,200	-
[3769]	26/02/02	8,861	8,919	8,692	8,811	-125	-1.40	196,500	-
[3769]	26/01/30	8,900	9,005	8,860	8,936	+95	+1.07	288,700	-
[3769]	26/01/29	8,834	8,879	8,653	8,841	-78	-0.87	373,400	-
[3769]	26/01/28	8,979	9,020	8,887	8,919	-96	-1.06	294,600	-
[3769]	26/01/27	9,085	9,204	8,990	9,015	-191	-2.07	330,200	-
[3769]	26/01/26	9,343	9,418	9,083	9,206	-287	-3.02	360,200	-
[3769]	26/01/23	9,464	9,561	9,396	9,493	+45	+0.48	217,600	-
[3769]	26/01/22	9,497	9,619	9,446	9,448	+33	+0.35	151,700	-
[3769]	26/01/21	9,556	9,600	9,400	9,415	-218	-2.26	283,900	-
[3769]	26/01/20	9,541	9,697	9,460	9,633	+20	+0.21	205,400	-
[3769]	26/01/19	9,777	9,795	9,584	9,613	-151	-1.55	150,700	-
[3769]	26/01/16	9,647	9,764	9,576	9,764	+49	+0.50	203,800	-
[3769]	26/01/15	9,810	9,870	9,675	9,715	-102	-1.04	229,800	-
[3769]	26/01/14	9,993	10,065	9,746	9,817	-170	-1.70	227,200	-
[3769]	26/01/13	10,050	10,200	9,963	9,987	+42	+0.42	250,600	-
[3769]	26/01/09	9,905	9,991	9,856	9,945	+67	+0.68	173,100	-
[3769]	26/01/08	9,840	10,045	9,772	9,878	+270	+2.81	242,500	-
[3769]	26/01/07	9,551	9,764	9,497	9,608	+136	+1.44	183,900	-
[3769]	26/01/06	9,597	9,679	9,465	9,472	-13	-0.14	219,900	-
[3769]	26/01/05	9,753	9,827	9,459	9,485	-268	-2.75	215,200	-
[3769]	25/12/30	9,964	9,972	9,753	9,753	-225	-2.25	152,000	-
[3769]	25/12/29	10,050	10,060	9,944	9,978	-16	-0.16	82,100	-
[3769]	25/12/26	9,984	10,045	9,942	9,994	+13	+0.13	75,200	-
[3769]	25/12/25	9,918	10,020	9,818	9,981	+193	+1.97	95,000	-
[3769]	25/12/24	9,782	9,845	9,716	9,788	-13	-0.13	99,600	-
[3769]	25/12/23	9,830	9,860	9,708	9,801	+96	+0.99	172,900	-
[3769]	25/12/22	9,993	10,050	9,632	9,705	-286	-2.86	223,400	-
[3769]	25/12/19	9,788	10,050	9,666	9,991	+252	+2.59	633,900	-
[3769]	25/12/18	9,642	9,786	9,538	9,739	+50	+0.52	234,500	-
[3769]	25/12/17	9,587	9,695	9,437	9,689	+160	+1.68	222,700	-
[3769]	25/12/16	9,700	9,710	9,488	9,529	-257	-2.63	335,300	-
[3769]	25/12/15	9,758	9,945	9,688	9,786	+30	+0.31	247,700	-
[3769]	25/12/12	9,604	9,762	9,556	9,756	+226	+2.37	217,600	-
[3769]	25/12/11	10,005	10,025	9,515	9,530	-412	-4.14	281,600	-
[3769]	25/12/10	10,025	10,070	9,837	9,942	+24	+0.24	248,900	-
[3769]	25/12/09	9,900	9,966	9,826	9,918	+37	+0.37	275,300	-
[3769]	25/12/08	10,020	10,055	9,805	9,881	-269	-2.65	253,300	-
[3769]	25/12/05	10,320	10,380	10,110	10,150	-115	-1.12	183,900	-
[3769]	25/12/04	10,110	10,330	10,070	10,265	+200	+1.99	153,300	-
[3769]	25/12/03	10,185	10,265	9,995	10,065	+20	+0.20	251,200	-
[3769]	25/12/02	10,005	10,200	9,952	10,045	+194	+1.97	195,600	-
[3769]	25/12/01	9,805	9,978	9,805	9,851	-189	-1.88	154,000	-
[3769]	25/11/28	10,055	10,120	9,977	10,040	-15	-0.15	116,500	-
[3769]	25/11/27	10,075	10,250	10,010	10,055	-20	-0.20	123,600	-
[3769]	25/11/26	9,970	10,250	9,921	10,075	+187	+1.89	237,500	-
[3769]	25/11/25	9,994	10,010	9,785	9,888	+44	+0.45	435,800	-
[3769]	25/11/21	9,488	9,877	9,488	9,844	+278	+2.91	193,300	-
[3769]	25/11/20	9,420	9,652	9,420	9,566	+56	+0.59	194,900	-
[3769]	25/11/19	9,497	9,566	9,321	9,510	+13	+0.14	258,800	-
[3769]	25/11/18	10,075	10,155	9,443	9,497	-553	-5.50	520,500	-
[3769]	25/11/17	9,983	10,075	9,651	10,050	+106	+1.07	477,500	-
[3769]	25/11/14	9,000	10,025	8,800	9,944	+1,420	+16.66	1,354,100	-
[3769]	25/11/13	8,765	8,798	8,410	8,524	-276	-3.14	361,500	-
[3769]	25/11/12	8,712	8,829	8,670	8,800	+156	+1.80	330,500	-
[3769]	25/11/11	8,626	8,660	8,525	8,644	+91	+1.06	203,600	-
[3769]	25/11/10	8,437	8,566	8,401	8,553	+80	+0.94	179,400	-
[3769]	25/11/07	8,479	8,557	8,415	8,473	+1	+0.01	198,900	-
[3769]	25/11/06	8,390	8,571	8,362	8,472	+99	+1.18	244,600	-
[3769]	25/11/05	8,405	8,490	8,192	8,373	-53	-0.63	257,800	-
[3769]	25/11/04	8,356	8,483	8,330	8,426	-1	-0.01	165,400	-
[3769]	25/10/31	8,443	8,495	8,370	8,427	+48	+0.57	208,200	-
[3769]	25/10/30	8,269	8,424	8,241	8,379	+88	+1.06	284,900	-
[3769]	25/10/29	8,450	8,507	8,224	8,291	-194	-2.29	286,500	-
[3769]	25/10/28	8,635	8,669	8,444	8,485	-108	-1.26	220,600	-
[3769]	25/10/27	8,599	8,826	8,553	8,593	+38	+0.44	378,000	-
[3769]	25/10/24	8,448	8,581	8,342	8,555	+58	+0.68	252,600	-
[3769]	25/10/23	8,560	8,612	8,472	8,497	-56	-0.65	211,300	-
[3769]	25/10/22	8,381	8,570	8,369	8,553	+133	+1.58	189,700	-
[3769]	25/10/21	8,259	8,420	8,205	8,420	+160	+1.94	223,100	-
[3769]	25/10/20	8,195	8,260	8,150	8,260	+147	+1.81	226,300	-
[3769]	25/10/17	8,161	8,220	8,010	8,113	-105	-1.28	286,100	-
[3769]	25/10/16	8,285	8,349	8,140	8,218	-102	-1.23	199,300	-
[3769]	25/10/15	8,289	8,366	8,266	8,320	+22	+0.27	160,400	-
[3769]	25/10/14	8,401	8,440	8,155	8,298	-261	-3.05	333,100	-
[3769]	25/10/10	8,606	8,651	8,472	8,559	-61	-0.71	189,300	-
[3769]	25/10/09	8,536	8,651	8,533	8,620	+34	+0.40	168,200	-
[3769]	25/10/08	8,449	8,662	8,424	8,586	+120	+1.42	197,300	-
[3769]	25/10/07	8,623	8,625	8,429	8,466	-159	-1.84	199,600	-
[3769]	25/10/06	8,369	8,655	8,328	8,625	+382	+4.63	253,400	-
[3769]	25/10/03	8,172	8,294	8,165	8,243	+77	+0.94	179,400	-
[3769]	25/10/02	8,336	8,354	8,154	8,166	-108	-1.31	209,600	-
[3769]	25/10/01	8,308	8,350	8,245	8,274	-23	-0.28	236,600	-
[3769]	25/09/30	8,269	8,359	8,216	8,297	+102	+1.24	198,700	-
[3769]	25/09/29	8,211	8,284	8,170	8,195	-16	-0.19	217,900	-
[3769]	25/09/26	8,121	8,284	8,095	8,211	+10	+0.12	201,900	-
[3769]	25/09/25	8,316	8,348	8,156	8,201	-68	-0.82	169,900	-
[3769]	25/09/24	8,379	8,390	8,195	8,269	-119	-1.42	229,500	-
[3769]	25/09/22	8,383	8,446	8,360	8,388	+8	+0.10	144,200	-
[3769]	25/09/19	8,446	8,510	8,292	8,380	+100	+1.21	439,900	-
[3769]	25/09/18	8,330	8,363	8,227	8,280	-32	-0.38	192,500	-
[3769]	25/09/17	8,358	8,457	8,301	8,312	-118	-1.40	157,200	-
[3769]	25/09/16	8,401	8,494	8,388	8,430	+7	+0.08	164,500	-
[3769]	25/09/12	8,375	8,447	8,250	8,423	+48	+0.57	246,400	-
[3769]	25/09/11	8,506	8,570	8,298	8,375	-174	-2.04	379,900	-
[3769]	25/09/10	8,510	8,559	8,468	8,549	+52	+0.61	179,100	-
[3769]	25/09/09	8,449	8,579	8,447	8,497	+104	+1.24	168,300	-
[3769]	25/09/08	8,306	8,395	8,263	8,393	+84	+1.01	143,400	-
[3769]	25/09/05	8,300	8,359	8,264	8,309	+36	+0.44	165,400	-