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
[8237]	26/10/29	2,437	2,444	2,356	2,395	-21.0	-0.87	399,400	121,721,315,328
[8237]	26/10/28	2,412	2,468	2,356	2,416	-3.0	-0.12	322,700	122,788,601,856
[8237]	26/10/27	2,500	2,544	2,369	2,419	-81.0	-3.24	264,700	122,740,711,424
[8237]	26/10/26	2,632	2,633	2,500	2,500	-139.0	-5.27	275,100	126,850,670,592
[8237]	26/10/23	2,602	2,639	2,477	2,639	+79.0	+3.09	399,000	133,903,564,800
[8237]	26/10/22	2,508	2,573	2,464	2,560	+50.0	+1.99	320,000	129,895,088,128
[8237]	26/10/21	2,410	2,510	2,363	2,510	+150.0	+6.36	462,500	127,358,074,880
[8237]	26/10/20	2,339	2,409	2,320	2,360	+71.0	+3.10	452,600	119,747,035,136
[8237]	26/10/19	2,344	2,383	2,287	2,289	-58.0	-2.47	210,100	116,144,472,064
[8237]	26/10/16	2,364	2,374	2,281	2,347	+33.0	+1.43	202,100	119,087,407,104
[8237]	26/10/15	2,160	2,347	2,147	2,314	+104.0	+4.71	572,700	117,412,978,688
[8237]	26/10/14	2,228	2,246	2,192	2,210	-23.0	-1.03	160,800	112,135,995,392
[8237]	26/10/13	2,163	2,283	2,163	2,233	+56.0	+2.57	288,600	113,303,019,520
[8237]	26/10/09	2,154	2,194	2,126	2,177	+46.0	+2.16	191,300	110,461,566,976
[8237]	26/10/08	2,188	2,191	2,125	2,131	-39.0	-1.80	131,500	108,127,510,528
[8237]	26/10/07	2,151	2,195	2,146	2,170	-2.0	-0.09	127,900	110,106,378,240
[8237]	26/10/06	2,227	2,260	2,155	2,172	-26.0	-1.18	222,800	110,207,860,736
[8237]	26/10/05	2,127	2,202	2,110	2,198	+75.0	+3.53	204,100	111,527,108,608
[8237]	26/10/02	2,095	2,136	2,036	2,123	-13.0	-0.61	355,600	107,721,588,736
[8237]	26/10/01	2,227	2,238	2,136	2,136	-118.0	-5.24	383,400	108,381,208,576
[8237]	26/09/30	2,241	2,273	2,191	2,254	+13.0	+0.58	231,600	114,368,561,152
[8237]	26/09/29	2,269	2,284	2,222	2,241	-45.0	-1.97	172,200	113,708,941,312
[8237]	26/09/28	2,180	2,286	2,170	2,286	+77.0	+3.49	274,100	115,992,256,512
[8237]	26/09/25	2,176	2,246	2,143	2,209	+36.0	+1.66	206,000	112,085,254,144
[8237]	26/09/24	2,205	2,220	2,171	2,173	-76.0	-3.38	163,900	110,258,601,984
[8237]	26/09/18	2,237	2,265	2,197	2,249	+4.0	+0.18	246,500	114,114,863,104
[8237]	26/09/17	2,313	2,329	2,236	2,245	-52.0	-2.26	158,100	113,911,898,112
[8237]	26/09/16	2,213	2,339	2,213	2,297	+34.0	+1.50	212,500	116,550,393,856
[8237]	26/09/15	2,242	2,311	2,223	2,263	+37.0	+1.66	247,800	114,825,224,192
[8237]	26/09/14	2,301	2,363	2,141	2,226	-74.0	-3.22	475,800	112,947,838,976
[8237]	26/09/11	2,239	2,328	2,228	2,300	+31.0	+1.37	267,400	116,702,617,600
[8237]	26/09/10	2,283	2,327	2,224	2,269	-10.0	-0.44	251,100	115,129,671,680
[8237]	26/09/09	2,235	2,315	2,205	2,279	+42.0	+1.88	314,200	115,637,067,776
[8237]	26/09/08	2,210	2,241	2,165	2,237	+32.0	+1.45	221,200	113,505,976,320
[8237]	26/09/07	2,213	2,246	2,186	2,205	-8.0	-0.36	316,000	111,882,289,152
[8237]	26/09/04	2,137	2,245	2,103	2,213	+55.0	+2.55	529,400	112,288,210,944
[8237]	26/09/03	2,058	2,160	2,005	2,158	+100.0	+4.86	781,200	109,497,499,648
[8237]	26/09/02	2,176	2,214	2,021	2,058	-218.0	-9.58	1,179,400	104,423,473,152
[8237]	26/09/01	2,262	2,331	2,211	2,276	+14.0	+0.62	1,075,300	115,484,852,224
[8237]	26/08/31	2,666	2,666	2,262	2,262	-500.0	-18.10	1,957,800	114,774,482,944
[8237]	26/08/28	3,030	3,065	2,734	2,762	-273.0	-9.00	916,900	140,144,623,616
[8237]	26/08/27	2,946	3,035	2,929	3,035	+135.0	+4.66	870,500	153,996,705,792
[8237]	26/08/26	2,859	2,911	2,751	2,900	+36.0	+1.26	809,800	147,146,784,768
[8237]	26/08/25	2,705	2,875	2,635	2,864	+162.0	+6.00	690,000	145,320,132,608
[8237]	26/08/24	2,550	2,706	2,530	2,702	+252.0	+10.29	801,000	137,100,206,080
[8237]	26/08/21	2,393	2,453	2,336	2,450	+63.0	+2.64	626,800	124,313,657,344
[8237]	26/08/20	2,150	2,411	2,148	2,387	+265.0	+12.49	737,600	121,117,016,064
[8237]	26/08/19	2,021	2,150	1,967	2,122	+137.0	+6.90	399,100	107,670,847,488
[8237]	26/08/18	2,005	2,016	1,962	1,985	-18.0	-0.90	233,100	100,719,435,776
[8237]	26/08/17	1,974	2,018	1,942	2,003	+27	+1.37	203,000	-
[8237]	26/08/14	1,961	1,984	1,912	1,976	-32	-1.59	244,300	-
[8237]	26/08/13	2,016	2,019	1,951	2,008	+3	+0.15	228,300	-
[8237]	26/08/12	2,222	2,224	1,993	2,005	-220	-9.89	372,500	-
[8237]	26/08/10	2,250	2,265	2,178	2,225	+51	+2.35	398,500	-
[8237]	26/08/07	2,159	2,174	2,066	2,174	+26	+1.21	284,600	-
[8237]	26/08/06	2,150	2,250	2,116	2,148	+11	+0.51	396,800	-
[8237]	26/08/05	1,987	2,149	1,982	2,137	+177	+9.03	338,400	-
[8237]	26/08/04	1,886	2,007	1,865	1,960	+60	+3.16	322,100	-
[8237]	26/08/03	1,921	1,942	1,851	1,900	-20	-1.04	263,100	-
[8237]	26/07/31	1,770	1,924	1,749	1,920	+163	+9.28	521,900	-
[8237]	26/07/30	1,773	1,793	1,734	1,757	-56	-3.09	258,000	-
[8237]	26/07/29	1,835	1,837	1,740	1,813	+1	+0.06	370,200	-
[8237]	26/07/28	1,801	1,837	1,759	1,812	+34	+1.91	476,400	-
[8237]	26/07/27	1,700	1,798	1,686	1,778	+90	+5.33	387,700	-
[8237]	26/07/24	1,690	1,695	1,657	1,688	-34	-1.97	182,200	-
[8237]	26/07/23	1,758	1,762	1,708	1,722	-19	-1.09	233,400	-
[8237]	26/07/22	1,830	1,836	1,740	1,741	-145	-7.69	361,900	-
[8237]	26/07/21	1,890	1,928	1,854	1,886	+36	+1.95	275,300	-
[8237]	26/07/17	1,816	1,891	1,815	1,850	+35	+1.93	310,100	-
[8237]	26/07/16	1,814	1,846	1,780	1,815	-8	-0.44	214,200	-
[8237]	26/07/15	1,742	1,839	1,651	1,823	+41	+2.30	616,900	-
[8237]	26/07/14	1,750	1,825	1,715	1,782	+47	+2.71	411,100	-
[8237]	26/07/13	1,752	1,769	1,714	1,735	+7	+0.41	173,200	-
[8237]	26/07/10	1,749	1,754	1,700	1,728	-12	-0.69	191,700	-
[8237]	26/07/09	1,704	1,785	1,686	1,740	+44	+2.59	377,900	-
[8237]	26/07/08	1,655	1,704	1,648	1,696	+51	+3.10	236,300	-
[8237]	26/07/07	1,622	1,698	1,622	1,645	+34	+2.11	335,800	-
[8237]	26/07/06	1,705	1,712	1,595	1,611	-62	-3.71	356,900	-
[8237]	26/07/03	1,689	1,706	1,654	1,673	-10	-0.59	170,300	-
[8237]	26/07/02	1,735	1,741	1,678	1,683	-44	-2.55	207,600	-
[8237]	26/07/01	1,735	1,758	1,682	1,727	-16	-0.92	348,200	-
[8237]	26/06/30	1,764	1,792	1,731	1,743	-58	-3.22	307,400	-
[8237]	26/06/29	1,804	1,907	1,782	1,801	+16	+0.90	607,600	-
[8237]	26/06/26	1,627	1,804	1,627	1,785	+142	+8.64	708,000	-
[8237]	26/06/25	1,574	1,664	1,545	1,643	+109	+7.11	368,300	-
[8237]	26/06/24	1,550	1,575	1,518	1,534	+2	+0.13	212,900	-
[8237]	26/06/23	1,607	1,636	1,525	1,532	-67	-4.19	223,800	-
[8237]	26/06/22	1,560	1,645	1,553	1,599	+19	+1.20	287,400	-
[8237]	26/06/19	1,497	1,587	1,467	1,580	+83	+5.54	386,200	-
[8237]	26/06/18	1,476	1,522	1,441	1,497	+9	+0.60	186,600	-
[8237]	26/06/17	1,451	1,507	1,451	1,488	+52	+3.62	300,900	-
[8237]	26/06/16	1,503	1,503	1,424	1,436	-91	-5.96	376,200	-
[8237]	26/06/15	1,599	1,627	1,511	1,527	-46	-2.92	296,300	-
[8237]	26/06/12	1,545	1,603	1,528	1,573	+43	+2.81	288,200	-
[8237]	26/06/11	1,471	1,537	1,471	1,530	+43	+2.89	251,300	-
[8237]	26/06/10	1,492	1,524	1,481	1,487	+5	+0.34	167,900	-
[8237]	26/06/09	1,480	1,510	1,469	1,482	+25	+1.72	242,900	-
[8237]	26/06/08	1,484	1,526	1,438	1,457	-67	-4.40	331,800	-
[8237]	26/06/05	1,558	1,604	1,524	1,524	-21	-1.36	236,000	-
[8237]	26/06/04	1,501	1,549	1,495	1,545	+50	+3.34	306,000	-
[8237]	26/06/03	1,564	1,567	1,455	1,495	-134	-8.23	829,000	-
[8237]	26/06/02	1,387	1,660	1,371	1,629	+224	+15.94	911,100	-
[8237]	26/06/01	1,420	1,452	1,387	1,405	-8	-0.57	229,800	-
[8237]	26/05/29	1,415	1,447	1,388	1,413	+1	+0.07	309,200	-
[8237]	26/05/28	1,379	1,433	1,379	1,412	+43	+3.14	331,500	-
[8237]	26/05/27	1,391	1,403	1,343	1,369	-28	-2.00	335,500	-
[8237]	26/05/26	1,380	1,423	1,374	1,397	-7	-0.50	251,100	-
[8237]	26/05/25	1,422	1,429	1,377	1,404	-6	-0.43	271,900	-
[8237]	26/05/22	1,400	1,433	1,388	1,410	+1.0	+0.07	198,200	-
[8237]	26/05/21	1,436	1,456	1,409	1,409	+12.0	+0.86	251,000	-
[8237]	26/05/20	1,430	1,444	1,372	1,397	-26.0	-1.83	351,700	-
[8237]	26/05/19	1,452	1,485	1,422	1,423	+31.0	+2.23	407,300	-
[8237]	26/05/18	1,525	1,526	1,390	1,392	-133.0	-8.72	364,800	-
[8237]	26/05/15	1,498	1,540	1,497	1,525	+28.0	+1.87	303,900	-
[8237]	26/05/14	1,536	1,556	1,450	1,497	-51.0	-3.29	391,300	-
[8237]	26/05/13	1,475	1,553	1,460	1,548	+91.0	+6.25	438,400	-
[8237]	26/05/12	1,489	1,505	1,447	1,457	-28.0	-1.89	387,800	-
[8237]	26/05/11	1,635	1,635	1,485	1,485	-144.0	-8.84	454,800	-
[8237]	26/05/08	1,635	1,691	1,623	1,629	-2.0	-0.12	301,100	-
[8237]	26/05/07	1,647	1,671	1,610	1,631	-25.0	-1.51	314,600	-
[8237]	26/05/01	1,684	1,697	1,647	1,656	-21.0	-1.25	355,200	-
[8237]	26/04/30	1,686	1,711	1,654	1,677	-34.0	-1.99	351,400	-
[8237]	26/04/28	1,753	1,753	1,684	1,711	-44.0	-2.51	405,600	-
[8237]	26/04/27	1,760	1,815	1,741	1,755	-10	-0.57	367,000	-
[8237]	26/04/24	1,759	1,782	1,695	1,765	+11	+0.63	329,700	-
[8237]	26/04/23	1,803	1,809	1,724	1,754	-41	-2.28	382,800	-
[8237]	26/04/22	1,849	1,867	1,781	1,795	-66	-3.55	323,200	-
[8237]	26/04/21	1,890	1,912	1,813	1,861	-33	-1.74	407,700	-
[8237]	26/04/20	1,970	1,971	1,865	1,894	-99	-4.97	427,200	-
[8237]	26/04/17	2,013	2,080	1,925	1,993	-34	-1.68	339,700	-
[8237]	26/04/16	2,046	2,057	1,970	2,027	-40	-1.94	456,600	-
[8237]	26/04/15	2,120	2,190	2,034	2,067	-114	-5.23	651,900	-
[8237]	26/04/14	2,171	2,191	2,149	2,181	+30	+1.39	225,400	-
[8237]	26/04/13	2,206	2,221	2,123	2,151	-81	-3.63	281,100	-
[8237]	26/04/10	2,222	2,263	2,212	2,232	+37	+1.69	216,600	-
[8237]	26/04/09	2,197	2,208	2,151	2,195	+1	+0.05	218,500	-
[8237]	26/04/08	2,100	2,195	2,096	2,194	+139	+6.76	324,700	-
[8237]	26/04/07	2,078	2,078	2,023	2,055	+1	+0.05	152,500	-
[8237]	26/04/06	2,041	2,063	2,009	2,054	+12	+0.59	183,700	-
[8237]	26/04/03	1,983	2,047	1,968	2,042	+91	+4.66	280,200	-
[8237]	26/04/02	1,948	1,993	1,924	1,951	+7	+0.36	272,500	-
[8237]	26/04/01	1,873	1,944	1,873	1,944	+135	+7.46	324,400	-
[8237]	26/03/31	1,800	1,864	1,769	1,809	-24	-1.31	262,400	-
[8237]	26/03/30	1,825	1,848	1,788	1,833	-112	-5.76	560,800	-
[8237]	26/03/27	2,005	2,034	1,886	1,945	-77	-3.81	476,700	-
[8237]	26/03/26	2,077	2,094	1,996	2,022	-54	-2.60	272,800	-
[8237]	26/03/25	2,060	2,109	2,035	2,076	+46	+2.27	280,700	-
[8237]	26/03/24	1,965	2,030	1,960	2,030	+105	+5.45	277,000	-
[8237]	26/03/23	1,881	1,960	1,861	1,925	+3	+0.16	335,300	-
[8237]	26/03/19	1,925	1,940	1,900	1,922	-82	-4.09	411,300	-
[8237]	26/03/18	1,863	2,008	1,856	2,004	+130	+6.94	360,500	-
[8237]	26/03/17	1,836	1,889	1,826	1,874	+63	+3.48	210,800	-
[8237]	26/03/16	1,822	1,848	1,802	1,811	-7	-0.39	189,200	-
[8237]	26/03/13	1,760	1,844	1,760	1,818	+18	+1.00	269,200	-
[8237]	26/03/12	1,840	1,859	1,757	1,800	-59	-3.17	406,400	-
[8237]	26/03/11	1,996	2,008	1,858	1,859	-18	-0.96	306,500	-
[8237]	26/03/10	1,962	2,016	1,867	1,877	-45	-2.34	399,600	-
[8237]	26/03/09	1,892	1,959	1,872	1,922	-127	-6.20	727,200	-
[8237]	26/03/06	2,054	2,084	1,993	2,049	-55	-2.61	329,100	-
[8237]	26/03/05	2,139	2,210	2,088	2,104	+23	+1.11	338,700	-
[8237]	26/03/04	2,110	2,193	2,061	2,081	-113	-5.15	499,500	-
[8237]	26/03/03	2,444	2,444	2,193	2,194	-267	-10.85	487,800	-
[8237]	26/03/02	2,482	2,535	2,461	2,461	-106	-4.13	410,300	-
[8237]	26/02/27	2,565	2,581	2,508	2,567	+19	+0.75	380,500	-
[8237]	26/02/26	2,860	2,862	2,532	2,548	-318	-11.10	552,500	-
[8237]	26/02/25	2,797	2,925	2,730	2,866	+101	+3.65	415,100	-
[8237]	26/02/24	2,684	2,780	2,650	2,765	+120	+4.54	431,300	-
[8237]	26/02/20	2,697	2,698	2,534	2,645	-2	-0.08	411,500	-
[8237]	26/02/19	2,539	2,647	2,524	2,647	+123	+4.87	431,800	-
[8237]	26/02/18	2,462	2,532	2,438	2,524	+62	+2.52	327,400	-
[8237]	26/02/17	2,480	2,535	2,453	2,462	-3	-0.12	318,400	-
[8237]	26/02/16	2,450	2,479	2,442	2,465	+25	+1.02	275,000	-
[8237]	26/02/13	2,392	2,440	2,372	2,440	+57	+2.39	329,500	-
[8237]	26/02/12	2,303	2,394	2,292	2,383	+114	+5.02	327,700	-
[8237]	26/02/10	2,280	2,287	2,253	2,269	+34	+1.52	329,300	-
[8237]	26/02/09	2,134	2,249	2,121	2,235	+140	+6.68	429,000	-
[8237]	26/02/06	2,052	2,095	2,049	2,095	+22	+1.06	256,200	-
[8237]	26/02/05	2,039	2,085	2,007	2,073	+54	+2.67	304,400	-
[8237]	26/02/04	1,947	2,027	1,944	2,019	+70	+3.59	320,400	-
[8237]	26/02/03	1,936	1,998	1,931	1,949	+11	+0.57	242,400	-
[8237]	26/02/02	1,905	1,963	1,901	1,938	+54	+2.87	274,100	-
[8237]	26/01/30	1,898	1,926	1,884	1,884	-6	-0.32	201,800	-
[8237]	26/01/29	1,879	1,896	1,855	1,890	+10	+0.53	140,600	-
[8237]	26/01/28	1,912	1,914	1,875	1,880	-32	-1.67	189,700	-
[8237]	26/01/27	1,885	1,949	1,881	1,912	+21	+1.11	203,000	-
[8237]	26/01/26	1,900	1,919	1,890	1,891	-9	-0.47	142,600	-
[8237]	26/01/23	1,882	1,919	1,881	1,900	+20	+1.06	147,500	-
[8237]	26/01/22	1,868	1,893	1,853	1,880	-1	-0.05	178,300	-
[8237]	26/01/21	1,862	1,904	1,862	1,881	+11	+0.59	173,000	-
[8237]	26/01/20	1,830	1,877	1,830	1,870	+32	+1.74	149,900	-
[8237]	26/01/19	1,820	1,848	1,794	1,838	0	0.00	132,400	-
[8237]	26/01/16	1,836	1,862	1,834	1,838	+10	+0.55	144,600	-
[8237]	26/01/15	1,820	1,856	1,815	1,828	+11	+0.61	144,200	-
[8237]	26/01/14	1,774	1,832	1,756	1,817	+43	+2.42	307,100	-
[8237]	26/01/13	1,810	1,839	1,767	1,774	-18	-1.00	294,800	-
[8237]	26/01/09	1,786	1,873	1,769	1,792	-1	-0.06	383,100	-
[8237]	26/01/08	1,802	1,820	1,767	1,793	-35	-1.91	322,800	-
[8237]	26/01/07	1,837	1,853	1,808	1,828	-9	-0.49	396,700	-
[8237]	26/01/06	1,849	1,851	1,814	1,837	-52	-2.75	397,100	-
[8237]	26/01/05	1,859	1,908	1,859	1,889	+43	+2.33	249,900	-
[8237]	25/12/30	1,883	1,901	1,829	1,846	-41	-2.17	288,000	-
[8237]	25/12/29	1,866	1,908	1,866	1,887	+23	+1.23	187,700	-
[8237]	25/12/26	1,850	1,864	1,824	1,864	+44	+2.42	173,400	-
[8237]	25/12/25	1,816	1,828	1,796	1,820	+19	+1.05	137,700	-
[8237]	25/12/24	1,796	1,813	1,786	1,801	-3	-0.17	138,900	-
[8237]	25/12/23	1,776	1,811	1,776	1,804	+46	+2.62	160,600	-
[8237]	25/12/22	1,756	1,777	1,732	1,758	+2	+0.11	175,300	-
[8237]	25/12/19	1,767	1,780	1,717	1,756	0	0.00	225,800	-
[8237]	25/12/18	1,762	1,776	1,685	1,756	-13	-0.73	381,000	-
[8237]	25/12/17	1,761	1,783	1,744	1,769	+9	+0.51	214,000	-
[8237]	25/12/16	1,772	1,789	1,722	1,760	-20	-1.12	404,300	-
[8237]	25/12/15	1,761	1,807	1,750	1,780	+18	+1.02	275,300	-
[8237]	25/12/12	1,749	1,780	1,727	1,762	0	0.00	342,600	-
[8237]	25/12/11	1,719	1,782	1,717	1,762	+43	+2.50	317,200	-
[8237]	25/12/10	1,765	1,784	1,664	1,719	-57	-3.21	623,700	-
[8237]	25/12/09	1,769	1,788	1,731	1,776	+7	+0.40	553,700	-
[8237]	25/12/08	1,806	1,821	1,740	1,769	-33	-1.83	661,700	-
[8237]	25/12/05	1,866	1,868	1,766	1,802	-69	-3.69	687,700	-
[8237]	25/12/04	1,885	1,896	1,830	1,871	-14	-0.74	342,700	-
[8237]	25/12/03	1,927	1,945	1,851	1,885	-42	-2.18	374,400	-
[8237]	25/12/02	1,953	1,976	1,913	1,927	-40	-2.03	335,500	-
[8237]	25/12/01	1,961	2,000	1,946	1,967	-31	-1.55	280,900	-
[8237]	25/11/28	1,999	2,049	1,970	1,998	+39	+1.99	425,100	-
[8237]	25/11/27	1,942	1,992	1,940	1,959	+8	+0.41	306,700	-
[8237]	25/11/26	1,870	1,965	1,858	1,951	+142	+7.85	545,100	-
[8237]	25/11/25	1,791	1,809	1,776	1,809	+8	+0.44	196,900	-
[8237]	25/11/21	1,775	1,808	1,759	1,801	+6	+0.33	337,500	-
[8237]	25/11/20	1,830	1,861	1,795	1,795	+4	+0.22	347,600	-
[8237]	25/11/19	1,822	1,871	1,717	1,791	-34	-1.86	862,500	-
[8237]	25/11/18	1,836	1,836	1,750	1,825	-11	-0.60	532,100	-
[8237]	25/11/17	1,836	1,846	1,684	1,836	-40	-2.13	806,600	-
[8237]	25/11/14	1,778	1,879	1,778	1,876	+102	+5.75	360,600	-
[8237]	25/11/13	1,730	1,774	1,725	1,774	+41	+2.37	155,700	-
[8237]	25/11/12	1,722	1,741	1,711	1,733	+14	+0.81	153,100	-
[8237]	25/11/11	1,815	1,818	1,716	1,719	-89	-4.92	248,300	-
[8237]	25/11/10	1,819	1,838	1,794	1,808	+1	+0.06	306,400	-
[8237]	25/11/07	1,781	1,815	1,769	1,807	+31	+1.75	285,400	-
[8237]	25/11/06	1,713	1,783	1,677	1,776	+103	+6.16	403,600	-
[8237]	25/11/05	1,648	1,674	1,613	1,673	-15	-0.89	514,100	-
[8237]	25/11/04	1,725	1,734	1,632	1,688	-40	-2.31	424,400	-
[8237]	25/10/31	1,737	1,756	1,715	1,728	-9	-0.52	306,500	-
[8237]	25/10/30	1,719	1,755	1,714	1,737	+25	+1.46	630,700	-
[8237]	25/10/29	1,720	1,727	1,689	1,712	+1	+0.06	224,900	-
[8237]	25/10/28	1,750	1,755	1,698	1,711	-39	-2.23	288,600	-
[8237]	25/10/27	1,749	1,775	1,731	1,750	+20	+1.16	311,100	-
[8237]	25/10/24	1,690	1,749	1,675	1,730	+55	+3.28	318,100	-
[8237]	25/10/23	1,665	1,688	1,654	1,675	-4	-0.24	186,600	-
[8237]	25/10/22	1,677	1,712	1,652	1,679	+2	+0.12	292,000	-
[8237]	25/10/21	1,714	1,724	1,632	1,677	-25	-1.47	287,800	-
[8237]	25/10/20	1,725	1,745	1,645	1,702	+1	+0.06	427,500	-
[8237]	25/10/17	1,680	1,716	1,657	1,701	-4	-0.23	347,400	-
[8237]	25/10/16	1,759	1,767	1,681	1,705	-36	-2.07	437,300	-
[8237]	25/10/15	1,613	1,741	1,613	1,741	+130	+8.07	656,900	-
[8237]	25/10/14	1,538	1,622	1,515	1,611	+68	+4.41	557,300	-
[8237]	25/10/10	1,513	1,567	1,510	1,543	-6	-0.39	660,700	-
[8237]	25/10/09	1,532	1,556	1,531	1,549	-1	-0.06	293,400	-
[8237]	25/10/08	1,509	1,554	1,509	1,550	+53	+3.54	208,600	-
[8237]	25/10/07	1,498	1,536	1,492	1,497	-22	-1.45	292,600	-
[8237]	25/10/06	1,526	1,547	1,498	1,519	+23	+1.54	370,800	-
[8237]	25/10/03	1,440	1,497	1,440	1,496	+56	+3.89	255,900	-
[8237]	25/10/02	1,424	1,460	1,420	1,440	-7	-0.48	241,100	-
[8237]	25/10/01	1,420	1,447	1,393	1,447	+7	+0.49	287,700	-
[8237]	25/09/30	1,428	1,460	1,428	1,440	0	0.00	157,100	-
[8237]	25/09/29	1,469	1,475	1,433	1,440	-29	-1.97	175,900	-
[8237]	25/09/26	1,493	1,498	1,459	1,469	-9	-0.61	183,900	-
[8237]	25/09/25	1,500	1,503	1,477	1,478	-22	-1.47	147,300	-
[8237]	25/09/24	1,494	1,504	1,481	1,500	-1	-0.07	194,300	-
[8237]	25/09/22	1,449	1,513	1,449	1,501	+52	+3.59	224,700	-
[8237]	25/09/19	1,475	1,492	1,434	1,449	+1	+0.07	296,900	-
[8237]	25/09/18	1,435	1,452	1,428	1,448	+17	+1.19	137,900	-
[8237]	25/09/17	1,440	1,448	1,425	1,431	-16	-1.11	136,500	-
[8237]	25/09/16	1,434	1,454	1,415	1,447	+2	+0.14	208,500	-
[8237]	25/09/12	1,452	1,470	1,434	1,445	-5	-0.34	259,300	-
[8237]	25/09/11	1,420	1,458	1,416	1,450	+25	+1.75	200,800	-
[8237]	25/09/10	1,397	1,430	1,393	1,425	+46	+3.34	227,400	-
[8237]	25/09/09	1,414	1,418	1,375	1,379	-18	-1.29	224,900	-
[8237]	25/09/08	1,360	1,403	1,356	1,397	+65	+4.88	325,700	-
[8237]	25/09/05	1,360	1,365	1,332	1,332	-17	-1.26	170,400	-