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
[8337]	26/10/29	2,465	2,525	2,449	2,507	+63.0	+2.58	386,600	144,080,601,088
[8337]	26/10/28	2,489	2,494	2,444	2,444	+5.0	+0.21	151,900	140,459,900,928
[8337]	26/10/27	2,420	2,453	2,396	2,439	+56.0	+2.35	123,500	140,172,541,952
[8337]	26/10/26	2,301	2,409	2,301	2,383	+38.0	+1.62	103,400	136,954,159,104
[8337]	26/10/23	2,397	2,425	2,261	2,345	-86.0	-3.54	123,500	134,770,245,632
[8337]	26/10/22	2,506	2,516	2,414	2,431	-74.0	-2.95	84,900	139,712,774,144
[8337]	26/10/21	2,475	2,523	2,474	2,505	+73.0	+3.00	85,400	143,965,650,944
[8337]	26/10/20	2,516	2,536	2,427	2,432	-112.0	-4.40	122,900	139,770,249,216
[8337]	26/10/19	2,527	2,557	2,475	2,544	-2.0	-0.08	105,800	146,207,031,296
[8337]	26/10/16	2,500	2,554	2,475	2,546	+77.0	+3.12	118,200	146,321,981,440
[8337]	26/10/15	2,522	2,553	2,469	2,469	-103.0	-4.00	115,400	141,896,695,808
[8337]	26/10/14	2,668	2,671	2,572	2,572	-92.0	-3.45	97,300	147,816,235,008
[8337]	26/10/13	2,678	2,719	2,658	2,664	+34.0	+1.29	64,400	153,103,597,568
[8337]	26/10/09	2,676	2,707	2,620	2,630	-50.0	-1.87	204,200	151,149,576,192
[8337]	26/10/08	2,740	2,765	2,680	2,680	-80.0	-2.90	124,400	154,023,133,184
[8337]	26/10/07	2,820	2,846	2,760	2,760	-88.0	-3.09	150,300	158,620,844,032
[8337]	26/10/06	2,780	2,848	2,770	2,848	+93.0	+3.38	224,600	163,678,322,688
[8337]	26/10/05	2,745	2,765	2,701	2,755	+33.0	+1.21	108,300	158,333,485,056
[8337]	26/10/02	2,765	2,790	2,722	2,722	-53.0	-1.91	74,800	156,436,938,752
[8337]	26/10/01	2,784	2,800	2,718	2,775	-30.0	-1.07	187,800	159,482,920,960
[8337]	26/09/30	2,769	2,819	2,724	2,805	+81.0	+2.97	151,700	161,207,058,432
[8337]	26/09/29	2,758	2,765	2,702	2,724	-52.0	-1.87	78,200	156,551,872,512
[8337]	26/09/28	2,782	2,797	2,757	2,776	-1.0	-0.04	148,800	159,540,379,648
[8337]	26/09/25	2,695	2,779	2,641	2,777	+110.0	+4.12	181,300	159,597,854,720
[8337]	26/09/24	2,715	2,715	2,629	2,667	-34.0	-1.26	142,000	153,276,006,400
[8337]	26/09/18	2,703	2,707	2,638	2,701	-2.0	-0.07	270,200	155,230,027,776
[8337]	26/09/17	2,696	2,739	2,668	2,703	+20.0	+0.75	117,400	155,344,977,920
[8337]	26/09/16	2,663	2,695	2,655	2,683	+40.0	+1.51	82,100	154,195,558,400
[8337]	26/09/15	2,706	2,718	2,627	2,643	-51.0	-1.89	57,700	151,896,702,976
[8337]	26/09/14	2,658	2,709	2,640	2,694	+52.0	+1.97	62,900	154,827,735,040
[8337]	26/09/11	2,591	2,677	2,587	2,642	-30.0	-1.12	117,400	151,839,227,904
[8337]	26/09/10	2,587	2,690	2,587	2,672	+75.0	+2.89	84,700	153,563,365,376
[8337]	26/09/09	2,678	2,693	2,597	2,597	-87.0	-3.24	96,100	149,253,013,504
[8337]	26/09/08	2,722	2,757	2,683	2,684	-61.0	-2.22	65,200	154,253,017,088
[8337]	26/09/07	2,806	2,810	2,744	2,745	-28.0	-1.01	107,500	157,758,767,104
[8337]	26/09/04	2,778	2,797	2,721	2,773	-7.0	-0.25	104,700	159,367,970,816
[8337]	26/09/03	2,742	2,797	2,742	2,780	+72.0	+2.66	114,700	159,770,263,552
[8337]	26/09/02	2,741	2,786	2,708	2,708	-61.0	-2.20	146,600	155,632,336,896
[8337]	26/09/01	2,705	2,778	2,700	2,769	+125.0	+4.73	341,200	159,138,086,912
[8337]	26/08/31	2,766	2,779	2,644	2,644	-134.0	-4.82	1,064,600	151,954,178,048
[8337]	26/08/28	2,741	2,780	2,710	2,778	+42.0	+1.54	129,500	159,655,329,792
[8337]	26/08/27	2,790	2,794	2,733	2,736	-29.0	-1.05	80,000	157,241,524,224
[8337]	26/08/26	2,736	2,799	2,736	2,765	+46.0	+1.69	71,100	158,908,203,008
[8337]	26/08/25	2,654	2,748	2,654	2,719	+54.0	+2.03	87,000	156,264,513,536
[8337]	26/08/24	2,748	2,748	2,665	2,665	-33.0	-1.22	69,000	153,161,072,640
[8337]	26/08/21	2,658	2,714	2,653	2,698	+40.0	+1.50	75,400	155,057,618,944
[8337]	26/08/20	2,638	2,680	2,622	2,658	+15.0	+0.57	123,100	152,758,763,520
[8337]	26/08/19	2,773	2,779	2,637	2,643	-160.0	-5.71	124,500	151,896,702,976
[8337]	26/08/18	2,798	2,855	2,788	2,803	+30.0	+1.08	157,700	161,092,108,288
[8337]	26/08/17	2,810	2,831	2,762	2,773	-42	-1.49	121,200	-
[8337]	26/08/14	2,771	2,866	2,753	2,815	+51	+1.85	223,700	-
[8337]	26/08/13	2,744	2,778	2,714	2,764	+62	+2.29	126,300	-
[8337]	26/08/12	2,660	2,719	2,650	2,702	+84	+3.21	133,200	-
[8337]	26/08/10	2,610	2,618	2,536	2,618	+43	+1.67	142,400	-
[8337]	26/08/07	2,571	2,634	2,551	2,575	-10	-0.39	166,400	-
[8337]	26/08/06	2,576	2,667	2,576	2,585	-19	-0.73	162,900	-
[8337]	26/08/05	2,615	2,633	2,518	2,604	+4	+0.15	179,300	-
[8337]	26/08/04	2,604	2,625	2,557	2,600	-4	-0.15	112,100	-
[8337]	26/08/03	2,607	2,627	2,485	2,604	-8	-0.31	99,000	-
[8337]	26/07/31	2,585	2,645	2,543	2,612	+52	+2.03	154,900	-
[8337]	26/07/30	2,589	2,622	2,540	2,560	-49	-1.88	84,400	-
[8337]	26/07/29	2,669	2,669	2,544	2,609	-68	-2.54	188,500	-
[8337]	26/07/28	2,747	2,763	2,636	2,677	-113	-4.05	155,300	-
[8337]	26/07/27	2,750	2,794	2,723	2,790	+75	+2.76	95,300	-
[8337]	26/07/24	2,681	2,726	2,653	2,715	+1	+0.04	112,400	-
[8337]	26/07/23	2,634	2,728	2,634	2,714	+80	+3.04	72,100	-
[8337]	26/07/22	2,591	2,663	2,585	2,634	+57	+2.21	67,100	-
[8337]	26/07/21	2,503	2,594	2,478	2,577	+114	+4.63	141,200	-
[8337]	26/07/17	2,627	2,669	2,428	2,463	-203	-7.61	174,300	-
[8337]	26/07/16	2,739	2,750	2,657	2,666	-85	-3.09	94,700	-
[8337]	26/07/15	2,746	2,785	2,706	2,751	0	0.00	133,700	-
[8337]	26/07/14	2,758	2,770	2,703	2,751	+24	+0.88	143,300	-
[8337]	26/07/13	2,706	2,774	2,706	2,727	+21	+0.78	213,100	-
[8337]	26/07/10	2,708	2,762	2,706	2,706	+10	+0.37	130,000	-
[8337]	26/07/09	2,700	2,719	2,651	2,696	+1	+0.04	97,200	-
[8337]	26/07/08	2,670	2,739	2,670	2,695	+21	+0.79	115,100	-
[8337]	26/07/07	2,710	2,735	2,649	2,674	+10	+0.38	170,400	-
[8337]	26/07/06	2,623	2,665	2,589	2,664	+50	+1.91	103,700	-
[8337]	26/07/03	2,535	2,614	2,512	2,614	+91	+3.61	113,600	-
[8337]	26/07/02	2,479	2,531	2,460	2,523	+75	+3.06	216,500	-
[8337]	26/07/01	2,399	2,482	2,399	2,448	+65	+2.73	156,300	-
[8337]	26/06/30	2,408	2,443	2,383	2,383	-23	-0.96	89,600	-
[8337]	26/06/29	2,387	2,414	2,356	2,406	+48	+2.04	98,800	-
[8337]	26/06/26	2,349	2,388	2,333	2,358	+8	+0.34	112,600	-
[8337]	26/06/25	2,396	2,396	2,350	2,350	+4	+0.17	84,700	-
[8337]	26/06/24	2,400	2,435	2,333	2,346	-29	-1.22	186,200	-
[8337]	26/06/23	2,444	2,485	2,375	2,375	-63	-2.58	108,400	-
[8337]	26/06/22	2,393	2,443	2,363	2,438	+15	+0.62	115,400	-
[8337]	26/06/19	2,485	2,509	2,416	2,423	-51	-2.06	180,500	-
[8337]	26/06/18	2,400	2,474	2,400	2,474	+106	+4.48	149,600	-
[8337]	26/06/17	2,411	2,454	2,368	2,368	+3	+0.13	111,300	-
[8337]	26/06/16	2,404	2,413	2,332	2,365	-63	-2.59	278,400	-
[8337]	26/06/15	2,413	2,504	2,391	2,428	+53	+2.23	352,800	-
[8337]	26/06/12	2,392	2,417	2,351	2,375	+33	+1.41	354,700	-
[8337]	26/06/11	2,402	2,406	2,300	2,342	-66	-2.74	177,100	-
[8337]	26/06/10	2,494	2,520	2,405	2,408	-75	-3.02	261,300	-
[8337]	26/06/09	2,358	2,484	2,358	2,483	+137	+5.84	493,600	-
[8337]	26/06/08	2,325	2,397	2,290	2,346	-7	-0.30	275,300	-
[8337]	26/06/05	2,400	2,418	2,335	2,353	-21	-0.88	132,300	-
[8337]	26/06/04	2,320	2,411	2,279	2,374	+51	+2.20	397,900	-
[8337]	26/06/03	2,300	2,324	2,275	2,323	+38	+1.66	210,200	-
[8337]	26/06/02	2,204	2,285	2,174	2,285	+59	+2.65	301,300	-
[8337]	26/06/01	2,256	2,280	2,226	2,226	-51	-2.24	146,800	-
[8337]	26/05/29	2,270	2,323	2,232	2,277	+25	+1.11	264,200	-
[8337]	26/05/28	2,256	2,297	2,192	2,252	-6	-0.27	287,300	-
[8337]	26/05/27	2,244	2,258	2,202	2,258	-12	-0.53	204,000	-
[8337]	26/05/26	2,297	2,309	2,224	2,270	-25	-1.09	188,000	-
[8337]	26/05/25	2,270	2,295	2,234	2,295	+7	+0.31	86,100	-
[8337]	26/05/22	2,268	2,302	2,238	2,288	+23.0	+1.02	164,700	-
[8337]	26/05/21	2,289	2,316	2,265	2,265	+5.0	+0.22	140,700	-
[8337]	26/05/20	2,279	2,316	2,207	2,260	+2.0	+0.09	234,200	-
[8337]	26/05/19	2,277	2,336	2,241	2,258	+5.0	+0.22	165,700	-
[8337]	26/05/18	2,290	2,316	2,236	2,253	+7.0	+0.31	188,500	-
[8337]	26/05/15	2,191	2,295	2,191	2,246	+62.0	+2.84	139,400	-
[8337]	26/05/14	2,225	2,225	2,164	2,184	-30.0	-1.36	155,200	-
[8337]	26/05/13	2,166	2,214	2,164	2,214	+48.0	+2.22	153,100	-
[8337]	26/05/12	2,152	2,205	2,151	2,166	-21.0	-0.96	169,300	-
[8337]	26/05/11	2,151	2,195	2,149	2,187	+40.0	+1.86	236,500	-
[8337]	26/05/08	2,129	2,154	2,078	2,147	-32.0	-1.47	150,500	-
[8337]	26/05/07	2,200	2,218	2,149	2,179	+55.0	+2.59	131,400	-
[8337]	26/05/01	2,118	2,137	2,069	2,124	+14.0	+0.66	114,600	-
[8337]	26/04/30	2,103	2,144	2,072	2,110	-39.0	-1.81	115,500	-
[8337]	26/04/28	1,998	2,149	1,979	2,149	+169.0	+8.54	166,800	-
[8337]	26/04/27	1,955	1,997	1,940	1,980	-10	-0.50	83,100	-
[8337]	26/04/24	1,982	2,008	1,955	1,990	-2	-0.10	85,700	-
[8337]	26/04/23	1,975	2,000	1,961	1,992	-1	-0.05	95,800	-
[8337]	26/04/22	2,024	2,053	1,993	1,993	-52	-2.54	104,500	-
[8337]	26/04/21	2,151	2,152	2,045	2,045	-97	-4.53	204,000	-
[8337]	26/04/20	2,160	2,180	2,122	2,142	-27	-1.24	113,800	-
[8337]	26/04/17	2,178	2,189	2,142	2,169	-11	-0.50	124,700	-
[8337]	26/04/16	2,212	2,219	2,167	2,180	-2	-0.09	97,700	-
[8337]	26/04/15	2,178	2,224	2,178	2,182	+15	+0.69	100,200	-
[8337]	26/04/14	2,173	2,202	2,141	2,167	+3	+0.14	126,100	-
[8337]	26/04/13	2,157	2,172	2,123	2,164	+1	+0.05	219,100	-
[8337]	26/04/10	2,186	2,218	2,163	2,163	-22	-1.01	109,500	-
[8337]	26/04/09	2,212	2,226	2,179	2,185	-28	-1.27	123,900	-
[8337]	26/04/08	2,247	2,250	2,197	2,213	+57	+2.64	145,000	-
[8337]	26/04/07	2,141	2,183	2,141	2,156	+18	+0.84	140,600	-
[8337]	26/04/06	2,145	2,150	2,104	2,138	+21	+0.99	97,600	-
[8337]	26/04/03	2,100	2,132	2,091	2,117	+37	+1.78	96,900	-
[8337]	26/04/02	2,180	2,200	2,072	2,080	-67	-3.12	233,200	-
[8337]	26/04/01	2,046	2,147	2,026	2,147	+244	+12.82	309,600	-
[8337]	26/03/31	1,930	1,996	1,889	1,903	-67	-3.40	232,900	-
[8337]	26/03/30	1,960	1,975	1,910	1,970	-50	-2.48	270,800	-
[8337]	26/03/27	1,990	2,050	1,986	2,020	+17	+0.85	228,200	-
[8337]	26/03/26	2,030	2,053	1,971	2,003	-50	-2.44	354,700	-
[8337]	26/03/25	2,113	2,214	2,019	2,053	-10	-0.48	627,700	-
[8337]	26/03/24	2,049	2,072	2,027	2,063	+93	+4.72	57,200	-
[8337]	26/03/23	1,960	1,988	1,937	1,970	-67	-3.29	80,400	-
[8337]	26/03/19	2,056	2,068	2,037	2,037	-69	-3.28	65,600	-
[8337]	26/03/18	2,070	2,114	2,070	2,106	+55	+2.68	78,000	-
[8337]	26/03/17	2,043	2,093	2,036	2,051	+11	+0.54	59,200	-
[8337]	26/03/16	2,020	2,064	2,007	2,040	+2	+0.10	82,200	-
[8337]	26/03/13	1,990	2,040	1,990	2,038	+18	+0.89	169,500	-
[8337]	26/03/12	2,090	2,090	2,001	2,020	-99	-4.67	131,600	-
[8337]	26/03/11	2,160	2,194	2,119	2,119	+15	+0.71	99,000	-
[8337]	26/03/10	2,081	2,129	2,052	2,104	+73	+3.59	150,500	-
[8337]	26/03/09	1,980	2,041	1,949	2,031	-138	-6.36	187,200	-
[8337]	26/03/06	2,150	2,178	2,124	2,169	-46	-2.08	125,600	-
[8337]	26/03/05	2,172	2,230	2,158	2,215	+173	+8.47	119,300	-
[8337]	26/03/04	2,194	2,211	2,016	2,042	-202	-9.00	219,300	-
[8337]	26/03/03	2,321	2,340	2,243	2,244	-72	-3.11	159,600	-
[8337]	26/03/02	2,354	2,358	2,270	2,316	-138	-5.62	162,100	-
[8337]	26/02/27	2,379	2,454	2,367	2,454	+75	+3.15	197,000	-
[8337]	26/02/26	2,342	2,390	2,336	2,379	+72	+3.12	128,900	-
[8337]	26/02/25	2,338	2,343	2,275	2,307	-23	-0.99	136,600	-
[8337]	26/02/24	2,407	2,407	2,318	2,330	-56	-2.35	174,100	-
[8337]	26/02/20	2,393	2,400	2,377	2,386	-39	-1.61	91,200	-
[8337]	26/02/19	2,400	2,444	2,370	2,425	+42	+1.76	146,600	-
[8337]	26/02/18	2,367	2,399	2,319	2,383	+59	+2.54	106,400	-
[8337]	26/02/17	2,371	2,388	2,297	2,324	-51	-2.15	158,900	-
[8337]	26/02/16	2,392	2,399	2,312	2,375	+2	+0.08	250,800	-
[8337]	26/02/13	2,375	2,401	2,340	2,373	-38	-1.58	143,400	-
[8337]	26/02/12	2,321	2,437	2,311	2,411	+75	+3.21	230,500	-
[8337]	26/02/10	2,260	2,360	2,255	2,336	+107	+4.80	258,600	-
[8337]	26/02/09	2,300	2,300	2,213	2,229	+29	+1.32	159,700	-
[8337]	26/02/06	2,142	2,200	2,120	2,200	+23	+1.06	114,300	-
[8337]	26/02/05	2,122	2,190	2,118	2,177	+80	+3.81	188,700	-
[8337]	26/02/04	2,059	2,110	2,043	2,097	+59	+2.89	205,100	-
[8337]	26/02/03	1,990	2,038	1,973	2,038	+109	+5.65	170,700	-
[8337]	26/02/02	2,009	2,033	1,925	1,929	-53	-2.67	159,300	-
[8337]	26/01/30	1,959	1,988	1,937	1,982	+36	+1.85	127,400	-
[8337]	26/01/29	1,905	1,957	1,873	1,946	+35	+1.83	107,000	-
[8337]	26/01/28	1,897	1,925	1,885	1,911	0	0.00	102,000	-
[8337]	26/01/27	1,874	1,917	1,869	1,911	+14	+0.74	91,000	-
[8337]	26/01/26	1,899	1,926	1,883	1,897	-42	-2.17	122,500	-
[8337]	26/01/23	1,919	1,979	1,904	1,939	+34	+1.78	157,100	-
[8337]	26/01/22	1,841	1,914	1,839	1,905	+86	+4.73	149,000	-
[8337]	26/01/21	1,814	1,847	1,782	1,819	-31	-1.68	113,900	-
[8337]	26/01/20	1,891	1,896	1,850	1,850	-50	-2.63	132,300	-
[8337]	26/01/19	1,904	1,904	1,870	1,900	+5	+0.26	74,700	-
[8337]	26/01/16	1,864	1,900	1,862	1,895	+35	+1.88	123,500	-
[8337]	26/01/15	1,850	1,888	1,850	1,860	+2	+0.11	123,500	-
[8337]	26/01/14	1,842	1,866	1,822	1,858	+28	+1.53	116,800	-
[8337]	26/01/13	1,840	1,862	1,821	1,830	+34	+1.89	189,400	-
[8337]	26/01/09	1,800	1,816	1,792	1,796	+14	+0.79	109,900	-
[8337]	26/01/08	1,809	1,817	1,773	1,782	-34	-1.87	102,900	-
[8337]	26/01/07	1,808	1,842	1,805	1,816	-9	-0.49	126,300	-
[8337]	26/01/06	1,750	1,843	1,750	1,825	+91	+5.25	166,000	-
[8337]	26/01/05	1,696	1,735	1,695	1,734	+44	+2.60	143,300	-
[8337]	25/12/30	1,709	1,714	1,689	1,690	-12	-0.71	89,300	-
[8337]	25/12/29	1,695	1,707	1,685	1,702	+7	+0.41	117,800	-
[8337]	25/12/26	1,703	1,709	1,684	1,695	-12	-0.70	97,900	-
[8337]	25/12/25	1,690	1,708	1,680	1,707	+17	+1.01	55,600	-
[8337]	25/12/24	1,717	1,733	1,679	1,690	-35	-2.03	124,100	-
[8337]	25/12/23	1,730	1,752	1,720	1,725	-5	-0.29	113,600	-
[8337]	25/12/22	1,737	1,737	1,710	1,730	+15	+0.87	126,900	-
[8337]	25/12/19	1,731	1,764	1,700	1,715	-5	-0.29	274,300	-
[8337]	25/12/18	1,700	1,722	1,680	1,720	+10	+0.58	142,400	-
[8337]	25/12/17	1,707	1,724	1,683	1,710	+3	+0.18	68,800	-
[8337]	25/12/16	1,703	1,724	1,693	1,707	+6	+0.35	156,300	-
[8337]	25/12/15	1,670	1,701	1,664	1,701	+31	+1.86	101,700	-
[8337]	25/12/12	1,644	1,677	1,641	1,670	+46	+2.83	155,700	-
[8337]	25/12/11	1,658	1,665	1,623	1,624	-21	-1.28	132,000	-
[8337]	25/12/10	1,651	1,658	1,628	1,645	+6	+0.37	86,500	-
[8337]	25/12/09	1,630	1,661	1,625	1,639	+17	+1.05	100,900	-
[8337]	25/12/08	1,634	1,640	1,608	1,622	-1	-0.06	88,200	-
[8337]	25/12/05	1,638	1,654	1,622	1,623	-17	-1.04	76,200	-
[8337]	25/12/04	1,641	1,649	1,627	1,640	-5	-0.30	89,200	-
[8337]	25/12/03	1,659	1,674	1,623	1,645	-5	-0.30	151,000	-
[8337]	25/12/02	1,682	1,720	1,650	1,650	-12	-0.72	165,600	-
[8337]	25/12/01	1,654	1,696	1,647	1,662	+17	+1.03	134,200	-
[8337]	25/11/28	1,609	1,654	1,609	1,645	+36	+2.24	113,800	-
[8337]	25/11/27	1,582	1,651	1,575	1,609	+34	+2.16	105,700	-
[8337]	25/11/26	1,564	1,578	1,545	1,575	+55	+3.62	153,700	-
[8337]	25/11/25	1,546	1,563	1,520	1,520	-25	-1.62	63,500	-
[8337]	25/11/21	1,498	1,546	1,493	1,545	+46	+3.07	109,100	-
[8337]	25/11/20	1,502	1,513	1,489	1,499	+14	+0.94	70,000	-
[8337]	25/11/19	1,470	1,498	1,443	1,485	+35	+2.41	202,600	-
[8337]	25/11/18	1,495	1,512	1,450	1,450	-64	-4.23	109,200	-
[8337]	25/11/17	1,524	1,535	1,508	1,514	-10	-0.66	63,700	-
[8337]	25/11/14	1,507	1,538	1,507	1,524	+4	+0.26	80,400	-
[8337]	25/11/13	1,559	1,564	1,506	1,520	-34	-2.19	219,200	-
[8337]	25/11/12	1,520	1,559	1,515	1,554	-6	-0.38	181,200	-
[8337]	25/11/11	1,597	1,601	1,504	1,560	-11	-0.70	438,100	-
[8337]	25/11/10	1,560	1,585	1,548	1,571	+35	+2.28	111,800	-
[8337]	25/11/07	1,534	1,545	1,506	1,536	-27	-1.73	166,900	-
[8337]	25/11/06	1,553	1,591	1,551	1,563	+10	+0.64	101,400	-
[8337]	25/11/05	1,565	1,579	1,516	1,553	-26	-1.65	140,400	-
[8337]	25/11/04	1,598	1,599	1,569	1,579	-30	-1.86	127,200	-
[8337]	25/10/31	1,624	1,638	1,589	1,609	-22	-1.35	152,700	-
[8337]	25/10/30	1,636	1,643	1,615	1,631	+14	+0.87	666,800	-
[8337]	25/10/29	1,643	1,645	1,603	1,617	-20	-1.22	125,600	-
[8337]	25/10/28	1,696	1,698	1,627	1,637	-67	-3.93	188,200	-
[8337]	25/10/27	1,678	1,706	1,669	1,704	+50	+3.02	118,700	-
[8337]	25/10/24	1,676	1,684	1,644	1,654	-25	-1.49	102,000	-
[8337]	25/10/23	1,670	1,680	1,661	1,679	+10	+0.60	132,000	-
[8337]	25/10/22	1,657	1,680	1,644	1,669	+12	+0.72	106,900	-
[8337]	25/10/21	1,643	1,658	1,628	1,657	+14	+0.85	154,300	-
[8337]	25/10/20	1,604	1,643	1,591	1,643	+75	+4.78	151,900	-
[8337]	25/10/17	1,562	1,580	1,545	1,568	-33	-2.06	144,700	-
[8337]	25/10/16	1,578	1,602	1,573	1,601	+30	+1.91	83,200	-
[8337]	25/10/15	1,549	1,577	1,539	1,571	+41	+2.68	117,200	-
[8337]	25/10/14	1,563	1,581	1,526	1,530	-80	-4.97	211,000	-
[8337]	25/10/10	1,639	1,639	1,589	1,610	-37	-2.25	207,700	-
[8337]	25/10/09	1,637	1,655	1,634	1,647	+3	+0.18	139,300	-
[8337]	25/10/08	1,605	1,655	1,605	1,644	+53	+3.33	175,500	-
[8337]	25/10/07	1,597	1,603	1,576	1,591	-8	-0.50	193,300	-
[8337]	25/10/06	1,590	1,601	1,545	1,599	+9	+0.57	301,000	-
[8337]	25/10/03	1,575	1,606	1,552	1,590	+36	+2.32	172,100	-
[8337]	25/10/02	1,575	1,593	1,547	1,554	-38	-2.39	248,400	-
[8337]	25/10/01	1,603	1,606	1,563	1,592	-26	-1.61	393,700	-
[8337]	25/09/30	1,672	1,683	1,602	1,618	-75	-4.43	629,200	-
[8337]	25/09/29	1,773	1,775	1,682	1,693	-69	-3.92	622,300	-
[8337]	25/09/26	1,710	1,801	1,710	1,762	+132	+8.10	1,392,300	-
[8337]	25/09/25	1,596	1,630	1,591	1,630	+34	+2.13	161,100	-
[8337]	25/09/24	1,595	1,605	1,578	1,596	+1	+0.06	102,800	-
[8337]	25/09/22	1,593	1,611	1,583	1,595	+3	+0.19	158,600	-
[8337]	25/09/19	1,585	1,604	1,562	1,592	+17	+1.08	250,000	-
[8337]	25/09/18	1,579	1,589	1,556	1,575	+6	+0.38	100,100	-
[8337]	25/09/17	1,595	1,595	1,557	1,569	-37	-2.30	97,700	-
[8337]	25/09/16	1,628	1,632	1,604	1,606	-22	-1.35	83,900	-
[8337]	25/09/12	1,599	1,635	1,590	1,628	+40	+2.52	257,100	-
[8337]	25/09/11	1,574	1,588	1,564	1,588	+5	+0.32	102,200	-
[8337]	25/09/10	1,554	1,589	1,542	1,583	+41	+2.66	134,600	-
[8337]	25/09/09	1,560	1,574	1,532	1,542	-15	-0.96	95,700	-
[8337]	25/09/08	1,583	1,586	1,548	1,557	-3	-0.19	125,700	-
[8337]	25/09/05	1,533	1,570	1,533	1,560	+26	+1.69	242,200	-