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
[8344]	26/10/29	4,435	4,590	4,425	4,590	+165.0	+3.73	897,900	141,169,262,592
[8344]	26/10/28	4,445	4,490	4,335	4,425	+50.0	+1.14	184,800	136,094,556,160
[8344]	26/10/27	4,400	4,435	4,230	4,375	+30.0	+0.69	185,300	134,556,762,112
[8344]	26/10/26	4,230	4,400	4,205	4,345	+115.0	+2.72	214,700	133,634,088,960
[8344]	26/10/23	4,190	4,255	3,975	4,230	-40.0	-0.94	382,900	130,097,168,384
[8344]	26/10/22	4,555	4,595	4,185	4,270	-325.0	-7.07	318,000	131,327,401,984
[8344]	26/10/21	4,560	4,660	4,540	4,595	+170.0	+3.84	196,900	141,323,042,816
[8344]	26/10/20	4,695	4,700	4,400	4,425	-340.0	-7.14	227,500	136,094,556,160
[8344]	26/10/19	4,600	4,820	4,535	4,765	+25.0	+0.53	185,100	146,551,537,664
[8344]	26/10/16	4,660	4,800	4,630	4,740	+150.0	+3.27	192,800	145,782,636,544
[8344]	26/10/15	4,650	4,780	4,510	4,590	-200.0	-4.18	308,100	141,169,262,592
[8344]	26/10/14	5,140	5,140	4,770	4,790	-310.0	-6.08	257,000	147,320,438,784
[8344]	26/10/13	5,220	5,280	5,050	5,100	-40.0	-0.78	171,600	156,854,747,136
[8344]	26/10/09	5,320	5,350	5,050	5,140	-160.0	-3.02	212,400	158,084,972,544
[8344]	26/10/08	5,640	5,710	5,300	5,300	-400.0	-7.02	184,300	163,005,906,944
[8344]	26/10/07	5,760	6,000	5,670	5,700	-90.0	-1.55	165,200	175,308,242,944
[8344]	26/10/06	5,700	5,840	5,560	5,790	+100.0	+1.76	207,500	178,076,270,592
[8344]	26/10/05	5,600	5,750	5,570	5,690	+90.0	+1.61	188,500	175,000,682,496
[8344]	26/10/02	5,560	5,840	5,560	5,600	+40.0	+0.72	314,500	172,232,654,848
[8344]	26/10/01	5,680	5,680	5,360	5,560	-180.0	-3.14	295,400	171,002,429,440
[8344]	26/09/30	5,650	5,780	5,510	5,740	+90.0	+1.59	197,400	176,538,468,352
[8344]	26/09/29	5,600	5,730	5,500	5,650	-50.0	-0.88	192,900	173,770,457,088
[8344]	26/09/28	5,700	5,790	5,630	5,700	+20.0	+0.35	220,500	175,308,242,944
[8344]	26/09/25	5,340	5,740	5,340	5,680	+440.0	+8.40	324,900	174,693,122,048
[8344]	26/09/24	5,320	5,340	5,070	5,240	-140.0	-2.60	251,500	161,160,560,640
[8344]	26/09/18	5,140	5,380	5,020	5,380	+270.0	+5.28	366,000	165,466,374,144
[8344]	26/09/17	5,130	5,240	5,060	5,110	0	+0.00	213,300	157,162,307,584
[8344]	26/09/16	4,965	5,190	4,915	5,110	+195.0	+3.97	194,800	157,162,307,584
[8344]	26/09/15	4,965	4,990	4,865	4,915	-50.0	-1.01	110,300	151,164,911,616
[8344]	26/09/14	4,850	5,100	4,840	4,965	-20.0	-0.40	177,500	152,702,713,856
[8344]	26/09/11	4,755	5,030	4,660	4,985	+125.0	+2.57	283,500	153,317,818,368
[8344]	26/09/10	4,555	4,880	4,555	4,860	+305.0	+6.70	326,500	149,473,345,536
[8344]	26/09/09	4,600	4,655	4,515	4,555	-55.0	-1.19	104,900	140,608,258,048
[8344]	26/09/08	4,650	4,750	4,610	4,610	-110.0	-2.33	99,400	142,306,050,048
[8344]	26/09/07	4,630	4,770	4,580	4,720	+85.0	+1.83	148,400	145,701,634,048
[8344]	26/09/04	4,645	4,670	4,455	4,635	+40.0	+0.87	146,700	143,077,785,600
[8344]	26/09/03	4,555	4,725	4,510	4,595	+85.0	+1.88	188,200	141,843,021,824
[8344]	26/09/02	4,445	4,550	4,415	4,510	-5.0	-0.11	123,400	139,219,156,992
[8344]	26/09/01	4,535	4,585	4,465	4,515	-70.0	-1.53	138,600	139,373,494,272
[8344]	26/08/31	4,695	4,735	4,585	4,585	-145.0	-3.07	214,200	141,534,330,880
[8344]	26/08/28	4,600	4,780	4,550	4,730	+130.0	+2.83	153,000	146,010,324,992
[8344]	26/08/27	4,520	4,675	4,510	4,600	+85.0	+1.88	130,000	141,997,359,104
[8344]	26/08/26	4,370	4,530	4,345	4,515	+215.0	+5.00	166,700	139,373,494,272
[8344]	26/08/25	4,245	4,355	4,225	4,300	+60.0	+1.42	92,700	132,736,663,552
[8344]	26/08/24	4,435	4,435	4,205	4,240	-125.0	-2.86	133,000	130,884,526,080
[8344]	26/08/21	4,360	4,440	4,330	4,365	-20.0	-0.46	99,000	134,743,146,496
[8344]	26/08/20	4,455	4,470	4,285	4,385	-70.0	-1.57	137,000	135,360,528,384
[8344]	26/08/19	4,620	4,685	4,405	4,455	-235.0	-5.01	167,800	138,267,328,512
[8344]	26/08/18	4,680	4,780	4,665	4,690	+35.0	+0.75	107,700	145,560,879,104
[8344]	26/08/17	4,635	4,670	4,550	4,655	+80	+1.75	101,600	-
[8344]	26/08/14	4,540	4,735	4,540	4,575	-10	-0.22	175,100	-
[8344]	26/08/13	4,320	4,600	4,320	4,585	+335	+7.88	160,500	-
[8344]	26/08/12	4,165	4,280	4,150	4,250	+150	+3.66	114,300	-
[8344]	26/08/10	4,195	4,195	4,065	4,100	-130	-3.07	118,600	-
[8344]	26/08/07	4,240	4,300	4,180	4,230	-5	-0.12	123,600	-
[8344]	26/08/06	4,030	4,260	4,030	4,235	+210	+5.22	213,500	-
[8344]	26/08/05	3,935	4,030	3,915	4,025	+125	+3.21	120,100	-
[8344]	26/08/04	3,640	4,005	3,610	3,900	+120	+3.17	190,300	-
[8344]	26/08/03	3,740	3,805	3,600	3,780	+40	+1.07	176,500	-
[8344]	26/07/31	3,770	3,865	3,680	3,740	+40	+1.08	124,100	-
[8344]	26/07/30	3,775	3,790	3,665	3,700	-165	-4.27	143,500	-
[8344]	26/07/29	4,015	4,015	3,770	3,865	-155	-3.86	186,900	-
[8344]	26/07/28	4,150	4,150	3,995	4,020	-175	-4.17	155,000	-
[8344]	26/07/27	4,055	4,220	4,040	4,195	+195	+4.88	207,400	-
[8344]	26/07/24	3,820	4,030	3,810	4,000	+65	+1.65	108,300	-
[8344]	26/07/23	3,875	4,070	3,830	3,935	+60	+1.55	190,900	-
[8344]	26/07/22	3,800	3,890	3,750	3,875	+115	+3.06	93,600	-
[8344]	26/07/21	3,685	3,810	3,615	3,760	+145	+4.01	138,100	-
[8344]	26/07/17	3,870	3,900	3,555	3,615	-295	-7.54	173,100	-
[8344]	26/07/16	3,890	3,920	3,840	3,910	-20	-0.51	112,500	-
[8344]	26/07/15	3,790	3,930	3,765	3,930	+165	+4.38	123,600	-
[8344]	26/07/14	3,700	3,780	3,610	3,765	+75	+2.03	95,700	-
[8344]	26/07/13	3,730	3,790	3,645	3,690	0	0.00	100,300	-
[8344]	26/07/10	3,825	3,865	3,690	3,690	-95	-2.51	99,700	-
[8344]	26/07/09	3,850	3,850	3,715	3,785	-80	-2.07	108,500	-
[8344]	26/07/08	3,875	3,935	3,815	3,865	-10	-0.26	105,100	-
[8344]	26/07/07	4,070	4,245	3,870	3,875	-140	-3.49	274,800	-
[8344]	26/07/06	3,965	4,050	3,935	4,015	+50	+1.26	140,500	-
[8344]	26/07/03	3,840	4,010	3,810	3,965	+140	+3.66	234,100	-
[8344]	26/07/02	3,670	3,875	3,670	3,825	+225	+6.25	212,200	-
[8344]	26/07/01	3,525	3,610	3,500	3,600	+75	+2.13	83,800	-
[8344]	26/06/30	3,495	3,550	3,465	3,525	+70	+2.03	112,700	-
[8344]	26/06/29	3,385	3,455	3,360	3,455	+90	+2.67	92,700	-
[8344]	26/06/26	3,315	3,385	3,270	3,365	+80	+2.44	77,500	-
[8344]	26/06/25	3,320	3,345	3,250	3,285	+35	+1.08	60,500	-
[8344]	26/06/24	3,315	3,355	3,205	3,250	-85	-2.55	102,900	-
[8344]	26/06/23	3,425	3,465	3,330	3,335	-20	-0.60	65,900	-
[8344]	26/06/22	3,350	3,395	3,300	3,355	-15	-0.45	84,700	-
[8344]	26/06/19	3,470	3,485	3,305	3,370	-110	-3.16	172,400	-
[8344]	26/06/18	3,535	3,545	3,450	3,480	+15	+0.43	112,400	-
[8344]	26/06/17	3,580	3,660	3,440	3,465	-95	-2.67	143,900	-
[8344]	26/06/16	3,545	3,580	3,445	3,560	+10	+0.28	104,600	-
[8344]	26/06/15	3,550	3,600	3,505	3,550	+55	+1.57	105,400	-
[8344]	26/06/12	3,405	3,540	3,400	3,495	+125	+3.71	207,100	-
[8344]	26/06/11	3,350	3,445	3,305	3,370	+20	+0.60	146,300	-
[8344]	26/06/10	3,200	3,430	3,200	3,350	+165	+5.18	234,500	-
[8344]	26/06/09	3,100	3,185	3,090	3,185	+110	+3.58	101,000	-
[8344]	26/06/08	2,982	3,075	2,982	3,075	0	0.00	100,100	-
[8344]	26/06/05	3,075	3,105	3,025	3,075	+40	+1.32	60,600	-
[8344]	26/06/04	2,963	3,080	2,919	3,035	+60	+2.02	99,600	-
[8344]	26/06/03	3,055	3,065	2,972	2,975	-80	-2.62	91,700	-
[8344]	26/06/02	3,020	3,060	2,923	3,055	-15	-0.49	102,700	-
[8344]	26/06/01	3,075	3,130	3,040	3,070	-25	-0.81	96,100	-
[8344]	26/05/29	3,125	3,175	3,085	3,095	0	0.00	101,000	-
[8344]	26/05/28	3,080	3,115	3,000	3,095	+15	+0.49	112,100	-
[8344]	26/05/27	3,070	3,105	2,988	3,080	+50	+1.65	125,500	-
[8344]	26/05/26	2,975	3,070	2,919	3,030	+39	+1.30	89,500	-
[8344]	26/05/25	3,025	3,025	2,914	2,991	-64	-2.09	123,600	-
[8344]	26/05/22	3,080	3,165	3,025	3,055	+20.0	+0.66	124,000	-
[8344]	26/05/21	3,050	3,150	3,025	3,035	+41.0	+1.37	121,000	-
[8344]	26/05/20	2,955	3,010	2,948	2,994	+54.0	+1.84	162,600	-
[8344]	26/05/19	2,904	2,980	2,891	2,940	+64.0	+2.23	216,600	-
[8344]	26/05/18	2,755	2,891	2,666	2,876	+221.0	+8.32	397,800	-
[8344]	26/05/15	2,650	2,678	2,593	2,655	+19.0	+0.72	144,000	-
[8344]	26/05/14	2,615	2,637	2,579	2,636	+20.0	+0.76	136,900	-
[8344]	26/05/13	2,543	2,616	2,539	2,616	+68.0	+2.67	105,100	-
[8344]	26/05/12	2,576	2,586	2,538	2,548	+13.0	+0.51	84,500	-
[8344]	26/05/11	2,514	2,552	2,504	2,535	+20.0	+0.80	79,800	-
[8344]	26/05/08	2,558	2,570	2,469	2,515	-80.0	-3.08	142,100	-
[8344]	26/05/07	2,603	2,627	2,557	2,595	+92.0	+3.68	126,500	-
[8344]	26/05/01	2,537	2,545	2,486	2,503	-34.0	-1.34	69,800	-
[8344]	26/04/30	2,485	2,545	2,450	2,537	-26.0	-1.01	96,100	-
[8344]	26/04/28	2,417	2,563	2,405	2,563	+167.0	+6.97	109,400	-
[8344]	26/04/27	2,391	2,413	2,357	2,396	-19	-0.79	86,700	-
[8344]	26/04/24	2,476	2,482	2,415	2,415	-62	-2.50	81,500	-
[8344]	26/04/23	2,513	2,521	2,457	2,477	-61	-2.40	91,100	-
[8344]	26/04/22	2,611	2,630	2,521	2,538	-100	-3.79	105,400	-
[8344]	26/04/21	2,733	2,736	2,628	2,638	-88	-3.23	78,600	-
[8344]	26/04/20	2,794	2,799	2,718	2,726	-60	-2.15	121,500	-
[8344]	26/04/17	2,789	2,807	2,769	2,786	+6	+0.22	149,300	-
[8344]	26/04/16	2,752	2,797	2,751	2,780	+40	+1.46	86,900	-
[8344]	26/04/15	2,720	2,780	2,720	2,740	+52	+1.93	97,200	-
[8344]	26/04/14	2,702	2,706	2,666	2,688	+5	+0.19	69,900	-
[8344]	26/04/13	2,628	2,702	2,628	2,683	+5	+0.19	67,400	-
[8344]	26/04/10	2,700	2,729	2,666	2,678	+22	+0.83	88,100	-
[8344]	26/04/09	2,675	2,704	2,641	2,656	-1	-0.04	71,200	-
[8344]	26/04/08	2,691	2,692	2,640	2,657	+78	+3.02	81,900	-
[8344]	26/04/07	2,560	2,611	2,560	2,579	+29	+1.14	68,400	-
[8344]	26/04/06	2,512	2,565	2,511	2,550	+40	+1.59	52,400	-
[8344]	26/04/03	2,539	2,550	2,488	2,510	+13	+0.52	77,600	-
[8344]	26/04/02	2,550	2,583	2,490	2,497	-28	-1.11	93,400	-
[8344]	26/04/01	2,473	2,525	2,455	2,525	+162	+6.86	132,600	-
[8344]	26/03/31	2,350	2,425	2,342	2,363	-48	-1.99	99,700	-
[8344]	26/03/30	2,348	2,423	2,337	2,411	-87	-3.48	143,100	-
[8344]	26/03/27	2,454	2,517	2,438	2,498	+19	+0.77	183,600	-
[8344]	26/03/26	2,520	2,521	2,446	2,479	-39	-1.55	90,900	-
[8344]	26/03/25	2,472	2,518	2,457	2,518	+134	+5.62	105,500	-
[8344]	26/03/24	2,370	2,408	2,358	2,384	+90	+3.92	80,800	-
[8344]	26/03/23	2,290	2,310	2,246	2,294	-92	-3.86	126,900	-
[8344]	26/03/19	2,402	2,436	2,386	2,386	-85	-3.44	86,500	-
[8344]	26/03/18	2,441	2,471	2,414	2,471	+70	+2.92	90,400	-
[8344]	26/03/17	2,434	2,460	2,400	2,401	+5	+0.21	67,700	-
[8344]	26/03/16	2,390	2,405	2,367	2,396	-7	-0.29	80,500	-
[8344]	26/03/13	2,372	2,434	2,372	2,403	-12	-0.50	117,500	-
[8344]	26/03/12	2,505	2,529	2,413	2,415	-118	-4.66	133,100	-
[8344]	26/03/11	2,570	2,613	2,533	2,533	-21	-0.82	98,400	-
[8344]	26/03/10	2,461	2,575	2,461	2,554	+148	+6.15	114,800	-
[8344]	26/03/09	2,346	2,424	2,331	2,406	-144	-5.65	181,000	-
[8344]	26/03/06	2,492	2,555	2,450	2,550	-5	-0.20	116,500	-
[8344]	26/03/05	2,500	2,575	2,500	2,555	+168	+7.04	168,100	-
[8344]	26/03/04	2,525	2,556	2,355	2,387	-238	-9.07	280,700	-
[8344]	26/03/03	2,640	2,723	2,620	2,625	-26	-0.98	138,900	-
[8344]	26/03/02	2,612	2,685	2,595	2,651	-79	-2.89	347,500	-
[8344]	26/02/27	2,660	2,734	2,653	2,730	+85	+3.21	172,300	-
[8344]	26/02/26	2,634	2,695	2,630	2,645	+27	+1.03	120,300	-
[8344]	26/02/25	2,687	2,695	2,601	2,618	-65	-2.42	184,700	-
[8344]	26/02/24	2,667	2,686	2,623	2,683	-5	-0.19	306,900	-
[8344]	26/02/20	2,640	2,689	2,640	2,688	+14	+0.52	179,800	-
[8344]	26/02/19	2,610	2,675	2,592	2,674	+64	+2.45	216,600	-
[8344]	26/02/18	2,622	2,634	2,591	2,610	+30	+1.16	153,200	-
[8344]	26/02/17	2,666	2,691	2,580	2,580	-88	-3.30	212,700	-
[8344]	26/02/16	2,659	2,672	2,590	2,668	+13	+0.49	198,400	-
[8344]	26/02/13	2,755	2,755	2,633	2,655	-107	-3.87	257,400	-
[8344]	26/02/12	2,718	2,794	2,677	2,762	+90	+3.37	315,800	-
[8344]	26/02/10	2,636	2,725	2,603	2,672	+200	+8.09	452,800	-
[8344]	26/02/09	2,500	2,500	2,429	2,472	+61	+2.53	188,300	-
[8344]	26/02/06	2,377	2,411	2,342	2,411	+16	+0.67	131,900	-
[8344]	26/02/05	2,384	2,409	2,356	2,395	+55	+2.35	112,000	-
[8344]	26/02/04	2,311	2,360	2,305	2,340	+20	+0.86	83,900	-
[8344]	26/02/03	2,248	2,324	2,231	2,320	+116	+5.26	122,400	-
[8344]	26/02/02	2,236	2,268	2,200	2,204	-4	-0.18	104,800	-
[8344]	26/01/30	2,190	2,209	2,171	2,208	+30	+1.38	56,800	-
[8344]	26/01/29	2,162	2,183	2,146	2,178	+14	+0.65	70,000	-
[8344]	26/01/28	2,151	2,175	2,118	2,164	+1	+0.05	79,100	-
[8344]	26/01/27	2,130	2,163	2,115	2,163	+24	+1.12	78,000	-
[8344]	26/01/26	2,142	2,166	2,115	2,139	-53	-2.42	103,400	-
[8344]	26/01/23	2,165	2,220	2,161	2,192	+38	+1.76	79,900	-
[8344]	26/01/22	2,125	2,165	2,115	2,154	+58	+2.77	86,900	-
[8344]	26/01/21	2,085	2,124	2,061	2,096	-39	-1.83	115,900	-
[8344]	26/01/20	2,126	2,145	2,102	2,135	+8	+0.38	86,600	-
[8344]	26/01/19	2,146	2,148	2,118	2,127	-26	-1.21	71,600	-
[8344]	26/01/16	2,160	2,178	2,137	2,153	0	0.00	75,400	-
[8344]	26/01/15	2,117	2,160	2,111	2,153	+27	+1.27	72,800	-
[8344]	26/01/14	2,144	2,154	2,101	2,126	-4	-0.19	112,200	-
[8344]	26/01/13	2,120	2,148	2,090	2,130	+70	+3.40	120,000	-
[8344]	26/01/09	2,045	2,079	2,045	2,060	+22	+1.08	72,900	-
[8344]	26/01/08	2,024	2,071	2,019	2,038	+11	+0.54	65,700	-
[8344]	26/01/07	2,000	2,034	1,997	2,027	+13	+0.65	74,900	-
[8344]	26/01/06	1,985	2,033	1,981	2,014	+48	+2.44	121,700	-
[8344]	26/01/05	1,953	1,969	1,938	1,966	+32	+1.65	66,400	-
[8344]	25/12/30	1,945	1,977	1,934	1,934	-11	-0.57	71,500	-
[8344]	25/12/29	1,902	1,945	1,897	1,945	+43	+2.26	73,700	-
[8344]	25/12/26	1,900	1,919	1,890	1,902	+6	+0.32	62,600	-
[8344]	25/12/25	1,899	1,906	1,887	1,896	-1	-0.05	38,900	-
[8344]	25/12/24	1,920	1,935	1,891	1,897	-22	-1.15	68,000	-
[8344]	25/12/23	1,894	1,939	1,894	1,919	+26	+1.37	74,800	-
[8344]	25/12/22	1,900	1,904	1,889	1,893	+9	+0.48	49,800	-
[8344]	25/12/19	1,847	1,885	1,842	1,884	+28	+1.51	131,600	-
[8344]	25/12/18	1,853	1,858	1,833	1,856	0	0.00	91,900	-
[8344]	25/12/17	1,841	1,864	1,820	1,856	+13	+0.71	51,400	-
[8344]	25/12/16	1,869	1,878	1,835	1,843	-26	-1.39	67,500	-
[8344]	25/12/15	1,827	1,878	1,820	1,869	+44	+2.41	91,500	-
[8344]	25/12/12	1,805	1,847	1,805	1,825	+40	+2.24	89,700	-
[8344]	25/12/11	1,819	1,827	1,785	1,785	-27	-1.49	63,000	-
[8344]	25/12/10	1,823	1,823	1,794	1,812	+2	+0.11	43,000	-
[8344]	25/12/09	1,826	1,837	1,809	1,810	-16	-0.88	55,200	-
[8344]	25/12/08	1,842	1,845	1,802	1,826	+2	+0.11	77,400	-
[8344]	25/12/05	1,832	1,849	1,813	1,824	-29	-1.57	67,600	-
[8344]	25/12/04	1,805	1,853	1,796	1,853	+48	+2.66	70,100	-
[8344]	25/12/03	1,844	1,846	1,801	1,805	-46	-2.49	65,400	-
[8344]	25/12/02	1,881	1,881	1,841	1,851	-20	-1.07	95,600	-
[8344]	25/12/01	1,886	1,915	1,866	1,871	+5	+0.27	135,300	-
[8344]	25/11/28	1,834	1,871	1,830	1,866	+27	+1.47	70,000	-
[8344]	25/11/27	1,799	1,850	1,794	1,839	+49	+2.74	85,400	-
[8344]	25/11/26	1,790	1,810	1,784	1,790	+25	+1.42	111,300	-
[8344]	25/11/25	1,767	1,787	1,746	1,765	+8	+0.46	52,500	-
[8344]	25/11/21	1,700	1,759	1,700	1,757	+50	+2.93	61,900	-
[8344]	25/11/20	1,702	1,715	1,689	1,707	+36	+2.15	57,200	-
[8344]	25/11/19	1,670	1,695	1,662	1,671	+10	+0.60	70,500	-
[8344]	25/11/18	1,715	1,715	1,661	1,661	-63	-3.65	138,900	-
[8344]	25/11/17	1,791	1,791	1,721	1,724	-27	-1.54	78,500	-
[8344]	25/11/14	1,730	1,770	1,725	1,751	+1	+0.06	115,900	-
[8344]	25/11/13	1,746	1,770	1,739	1,750	+7	+0.40	58,300	-
[8344]	25/11/12	1,730	1,749	1,717	1,743	+29	+1.69	58,200	-
[8344]	25/11/11	1,721	1,723	1,695	1,714	-6	-0.35	56,600	-
[8344]	25/11/10	1,720	1,726	1,705	1,720	+19	+1.12	42,700	-
[8344]	25/11/07	1,710	1,717	1,692	1,701	-29	-1.68	54,300	-
[8344]	25/11/06	1,667	1,741	1,665	1,730	+64	+3.84	93,800	-
[8344]	25/11/05	1,693	1,693	1,610	1,666	-35	-2.06	88,300	-
[8344]	25/11/04	1,665	1,714	1,657	1,701	+22	+1.31	70,200	-
[8344]	25/10/31	1,674	1,681	1,654	1,679	+11	+0.66	75,600	-
[8344]	25/10/30	1,643	1,681	1,643	1,668	+25	+1.52	346,200	-
[8344]	25/10/29	1,636	1,650	1,624	1,643	+2	+0.12	93,900	-
[8344]	25/10/28	1,666	1,676	1,635	1,641	-23	-1.38	94,500	-
[8344]	25/10/27	1,649	1,678	1,637	1,664	+44	+2.72	102,600	-
[8344]	25/10/24	1,642	1,650	1,620	1,620	-27	-1.64	60,300	-
[8344]	25/10/23	1,646	1,653	1,635	1,647	+10	+0.61	50,800	-
[8344]	25/10/22	1,637	1,654	1,632	1,637	+8	+0.49	56,800	-
[8344]	25/10/21	1,640	1,648	1,626	1,629	0	0.00	126,700	-
[8344]	25/10/20	1,600	1,629	1,586	1,629	+46	+2.91	96,200	-
[8344]	25/10/17	1,591	1,592	1,572	1,583	-26	-1.62	72,000	-
[8344]	25/10/16	1,600	1,618	1,597	1,609	+9	+0.56	51,800	-
[8344]	25/10/15	1,576	1,600	1,569	1,600	+40	+2.56	51,100	-
[8344]	25/10/14	1,577	1,593	1,552	1,560	-40	-2.50	106,500	-
[8344]	25/10/10	1,630	1,640	1,596	1,600	-46	-2.79	108,500	-
[8344]	25/10/09	1,645	1,654	1,636	1,646	+9	+0.55	51,800	-
[8344]	25/10/08	1,645	1,667	1,633	1,637	+4	+0.24	86,100	-
[8344]	25/10/07	1,650	1,661	1,633	1,633	-24	-1.45	65,600	-
[8344]	25/10/06	1,655	1,666	1,625	1,657	+8	+0.49	118,900	-
[8344]	25/10/03	1,625	1,652	1,625	1,649	+15	+0.92	52,200	-
[8344]	25/10/02	1,629	1,639	1,609	1,634	+3	+0.18	91,500	-
[8344]	25/10/01	1,698	1,699	1,631	1,631	-65	-3.83	117,600	-
[8344]	25/09/30	1,668	1,713	1,651	1,696	+32	+1.92	85,100	-
[8344]	25/09/29	1,679	1,684	1,649	1,664	-35	-2.06	102,800	-
[8344]	25/09/26	1,657	1,706	1,655	1,699	+36	+2.16	157,600	-
[8344]	25/09/25	1,646	1,663	1,643	1,663	+30	+1.84	66,300	-
[8344]	25/09/24	1,640	1,643	1,620	1,633	+3	+0.18	60,900	-
[8344]	25/09/22	1,628	1,646	1,625	1,630	+8	+0.49	63,400	-
[8344]	25/09/19	1,610	1,630	1,593	1,622	+12	+0.75	114,200	-
[8344]	25/09/18	1,633	1,633	1,603	1,610	-7	-0.43	49,400	-
[8344]	25/09/17	1,630	1,630	1,600	1,617	-23	-1.40	78,600	-
[8344]	25/09/16	1,642	1,645	1,626	1,640	-4	-0.24	50,200	-
[8344]	25/09/12	1,635	1,645	1,631	1,644	+9	+0.55	64,700	-
[8344]	25/09/11	1,659	1,659	1,625	1,635	-17	-1.03	46,800	-
[8344]	25/09/10	1,622	1,660	1,622	1,652	+22	+1.35	54,100	-
[8344]	25/09/09	1,640	1,654	1,619	1,630	-10	-0.61	63,900	-
[8344]	25/09/08	1,624	1,641	1,613	1,640	+33	+2.05	74,200	-
[8344]	25/09/05	1,610	1,620	1,596	1,607	+6	+0.37	50,600	-