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
[8349]	26/10/29	1,454	1,465	1,443	1,465	+18.0	+1.24	8,500	13,859,283,968
[8349]	26/10/28	1,459	1,459	1,440	1,447	+2.0	+0.14	13,000	13,688,998,912
[8349]	26/10/27	1,450	1,450	1,431	1,445	+8.0	+0.56	9,200	13,670,078,464
[8349]	26/10/26	1,431	1,455	1,422	1,437	-10.0	-0.69	17,200	13,594,396,672
[8349]	26/10/23	1,450	1,456	1,391	1,447	-22.0	-1.50	34,900	13,688,998,912
[8349]	26/10/22	1,502	1,502	1,460	1,469	-24.0	-1.61	15,900	13,897,124,864
[8349]	26/10/21	1,483	1,501	1,483	1,493	+28.0	+1.91	14,300	14,124,171,264
[8349]	26/10/20	1,522	1,522	1,464	1,465	-62.0	-4.06	40,500	13,859,283,968
[8349]	26/10/19	1,531	1,535	1,509	1,527	-17.0	-1.10	14,400	14,445,819,904
[8349]	26/10/16	1,527	1,551	1,527	1,544	+17.0	+1.11	13,000	14,606,644,224
[8349]	26/10/15	1,531	1,539	1,511	1,527	-22.0	-1.42	21,200	14,445,819,904
[8349]	26/10/14	1,570	1,570	1,533	1,549	-21.0	-1.34	16,400	14,653,945,856
[8349]	26/10/13	1,541	1,576	1,540	1,570	+22.0	+1.42	10,000	14,852,611,072
[8349]	26/10/09	1,558	1,563	1,505	1,548	-10.0	-0.64	27,100	14,644,485,120
[8349]	26/10/08	1,600	1,600	1,558	1,558	-52.0	-3.23	29,300	14,739,088,384
[8349]	26/10/07	1,637	1,642	1,602	1,610	-27.0	-1.65	15,100	15,231,022,080
[8349]	26/10/06	1,602	1,639	1,599	1,637	+35.0	+2.18	20,700	15,486,448,640
[8349]	26/10/05	1,595	1,603	1,577	1,602	+7.0	+0.44	32,700	15,155,339,264
[8349]	26/10/02	1,640	1,645	1,595	1,595	-20.0	-1.24	36,100	15,089,118,208
[8349]	26/10/01	1,653	1,653	1,600	1,615	-38.0	-2.30	33,300	15,278,322,688
[8349]	26/09/30	1,647	1,670	1,632	1,653	+15.0	+0.92	40,800	15,637,813,248
[8349]	26/09/29	1,614	1,640	1,595	1,638	-9.0	-0.55	32,300	15,495,909,376
[8349]	26/09/28	1,662	1,676	1,647	1,647	-8.0	-0.48	57,700	15,581,051,904
[8349]	26/09/25	1,637	1,670	1,637	1,655	+14.0	+0.85	29,500	15,656,733,696
[8349]	26/09/24	1,669	1,669	1,635	1,641	-33.0	-1.97	27,000	15,524,289,536
[8349]	26/09/18	1,693	1,693	1,645	1,674	-1.0	-0.06	28,600	15,836,478,464
[8349]	26/09/17	1,699	1,706	1,661	1,675	-1.0	-0.06	25,900	15,845,939,200
[8349]	26/09/16	1,694	1,712	1,676	1,676	-22.0	-1.30	28,100	15,855,398,912
[8349]	26/09/15	1,700	1,720	1,689	1,698	-11.0	-0.64	16,000	16,063,524,864
[8349]	26/09/14	1,715	1,715	1,684	1,709	-6.0	-0.35	34,700	16,167,587,840
[8349]	26/09/11	1,640	1,723	1,612	1,715	+57.0	+3.44	62,400	16,224,349,184
[8349]	26/09/10	1,634	1,667	1,627	1,658	+22.0	+1.34	18,900	15,685,114,880
[8349]	26/09/09	1,652	1,667	1,630	1,636	-16.0	-0.97	33,700	15,476,988,928
[8349]	26/09/08	1,691	1,699	1,652	1,652	-39.0	-2.31	19,600	15,628,352,512
[8349]	26/09/07	1,704	1,715	1,688	1,691	-12.0	-0.70	23,200	15,997,302,784
[8349]	26/09/04	1,692	1,703	1,665	1,703	+19.0	+1.13	27,600	16,110,826,496
[8349]	26/09/03	1,654	1,697	1,654	1,684	+27.0	+1.63	28,400	15,931,080,704
[8349]	26/09/02	1,650	1,675	1,637	1,657	-8.0	-0.48	46,800	15,675,654,144
[8349]	26/09/01	1,652	1,665	1,641	1,665	0	+0.00	18,800	15,751,335,936
[8349]	26/08/31	1,657	1,678	1,645	1,665	+9.0	+0.54	31,000	15,751,335,936
[8349]	26/08/28	1,640	1,678	1,635	1,656	+7.0	+0.42	28,700	15,666,193,408
[8349]	26/08/27	1,660	1,675	1,643	1,649	+8.0	+0.49	28,400	15,599,972,352
[8349]	26/08/26	1,629	1,655	1,628	1,641	+18.0	+1.11	23,500	15,524,289,536
[8349]	26/08/25	1,610	1,633	1,600	1,623	+4.0	+0.25	15,400	15,354,005,504
[8349]	26/08/24	1,617	1,625	1,585	1,619	+11.0	+0.68	27,800	15,316,164,608
[8349]	26/08/21	1,570	1,614	1,558	1,608	+38.0	+2.42	24,900	15,212,101,632
[8349]	26/08/20	1,565	1,572	1,535	1,570	+7.0	+0.45	29,100	14,852,611,072
[8349]	26/08/19	1,604	1,604	1,558	1,563	-47.0	-2.92	44,300	14,786,390,016
[8349]	26/08/18	1,567	1,610	1,560	1,610	+38.0	+2.42	42,700	15,231,022,080
[8349]	26/08/17	1,532	1,575	1,532	1,572	+42	+2.75	33,500	-
[8349]	26/08/14	1,515	1,555	1,507	1,530	+25	+1.66	58,700	-
[8349]	26/08/13	1,478	1,505	1,478	1,505	+34	+2.31	31,800	-
[8349]	26/08/12	1,463	1,480	1,460	1,471	+10	+0.68	12,400	-
[8349]	26/08/10	1,475	1,477	1,460	1,461	-18	-1.22	17,800	-
[8349]	26/08/07	1,484	1,487	1,463	1,479	+5	+0.34	17,300	-
[8349]	26/08/06	1,464	1,484	1,457	1,474	+11	+0.75	26,400	-
[8349]	26/08/05	1,455	1,470	1,447	1,463	+6	+0.41	14,500	-
[8349]	26/08/04	1,462	1,462	1,443	1,457	0	0.00	15,700	-
[8349]	26/08/03	1,450	1,457	1,414	1,457	+6	+0.41	10,000	-
[8349]	26/07/31	1,426	1,455	1,417	1,451	+17	+1.19	15,200	-
[8349]	26/07/30	1,445	1,450	1,409	1,434	-29	-1.98	30,900	-
[8349]	26/07/29	1,480	1,480	1,441	1,463	-27	-1.81	20,800	-
[8349]	26/07/28	1,500	1,503	1,479	1,490	-21	-1.39	17,400	-
[8349]	26/07/27	1,476	1,511	1,472	1,511	+44	+3.00	27,000	-
[8349]	26/07/24	1,451	1,475	1,446	1,467	-6	-0.41	17,100	-
[8349]	26/07/23	1,469	1,478	1,457	1,473	+4	+0.27	23,500	-
[8349]	26/07/22	1,458	1,473	1,449	1,469	+16	+1.10	29,800	-
[8349]	26/07/21	1,437	1,455	1,431	1,453	+34	+2.40	17,700	-
[8349]	26/07/17	1,458	1,458	1,409	1,419	-36	-2.47	17,200	-
[8349]	26/07/16	1,464	1,473	1,454	1,455	-9	-0.61	14,700	-
[8349]	26/07/15	1,431	1,464	1,431	1,464	+22	+1.53	41,000	-
[8349]	26/07/14	1,438	1,447	1,435	1,442	+14	+0.98	14,000	-
[8349]	26/07/13	1,422	1,443	1,416	1,428	+10	+0.71	21,400	-
[8349]	26/07/10	1,419	1,428	1,400	1,418	+7	+0.50	8,300	-
[8349]	26/07/09	1,421	1,421	1,394	1,411	-15	-1.05	15,700	-
[8349]	26/07/08	1,418	1,433	1,418	1,426	-2	-0.14	9,200	-
[8349]	26/07/07	1,421	1,442	1,421	1,428	+11	+0.78	18,200	-
[8349]	26/07/06	1,422	1,427	1,416	1,417	+1	+0.07	16,200	-
[8349]	26/07/03	1,413	1,420	1,397	1,416	-1	-0.07	10,600	-
[8349]	26/07/02	1,414	1,428	1,408	1,417	+7	+0.50	18,100	-
[8349]	26/07/01	1,394	1,415	1,394	1,410	+20	+1.44	20,200	-
[8349]	26/06/30	1,385	1,394	1,385	1,390	+5	+0.36	4,200	-
[8349]	26/06/29	1,384	1,405	1,375	1,385	+2	+0.14	12,300	-
[8349]	26/06/26	1,368	1,394	1,368	1,383	+12	+0.88	9,200	-
[8349]	26/06/25	1,387	1,387	1,367	1,371	-2	-0.15	6,800	-
[8349]	26/06/24	1,389	1,391	1,368	1,373	-26	-1.86	8,800	-
[8349]	26/06/23	1,403	1,404	1,386	1,399	-2	-0.14	11,000	-
[8349]	26/06/22	1,390	1,401	1,381	1,401	+16	+1.16	13,700	-
[8349]	26/06/19	1,396	1,398	1,367	1,385	-19	-1.35	20,200	-
[8349]	26/06/18	1,395	1,404	1,383	1,404	+24	+1.74	19,900	-
[8349]	26/06/17	1,406	1,411	1,380	1,380	-12	-0.86	15,900	-
[8349]	26/06/16	1,412	1,412	1,388	1,392	-29	-2.04	15,200	-
[8349]	26/06/15	1,429	1,436	1,419	1,421	+1	+0.07	18,300	-
[8349]	26/06/12	1,412	1,425	1,398	1,420	+22	+1.57	16,900	-
[8349]	26/06/11	1,414	1,414	1,382	1,398	-25	-1.76	14,400	-
[8349]	26/06/10	1,387	1,440	1,387	1,423	+39	+2.82	32,800	-
[8349]	26/06/09	1,381	1,407	1,381	1,384	+8	+0.58	23,800	-
[8349]	26/06/08	1,350	1,378	1,350	1,376	0	0.00	12,700	-
[8349]	26/06/05	1,359	1,389	1,359	1,376	+37	+2.76	14,300	-
[8349]	26/06/04	1,321	1,352	1,317	1,339	+8	+0.60	12,000	-
[8349]	26/06/03	1,331	1,347	1,325	1,331	-4	-0.30	16,400	-
[8349]	26/06/02	1,353	1,355	1,312	1,335	-20	-1.48	24,800	-
[8349]	26/06/01	1,388	1,388	1,338	1,355	-36	-2.59	26,800	-
[8349]	26/05/29	1,397	1,410	1,391	1,391	-6	-0.43	11,700	-
[8349]	26/05/28	1,405	1,406	1,394	1,397	-19	-1.34	23,500	-
[8349]	26/05/27	1,410	1,422	1,404	1,416	+4	+0.28	10,800	-
[8349]	26/05/26	1,420	1,424	1,411	1,412	-16	-1.12	18,000	-
[8349]	26/05/25	1,450	1,450	1,426	1,428	-22	-1.52	13,800	-
[8349]	26/05/22	1,457	1,457	1,440	1,450	+10.0	+0.69	12,000	-
[8349]	26/05/21	1,431	1,464	1,429	1,440	+20.0	+1.41	14,400	-
[8349]	26/05/20	1,443	1,450	1,420	1,420	-23.0	-1.59	17,800	-
[8349]	26/05/19	1,439	1,465	1,439	1,443	+10.0	+0.70	13,800	-
[8349]	26/05/18	1,446	1,448	1,427	1,433	+2.0	+0.14	13,600	-
[8349]	26/05/15	1,420	1,438	1,420	1,431	+11.0	+0.77	9,900	-
[8349]	26/05/14	1,442	1,442	1,415	1,420	-16.0	-1.11	25,000	-
[8349]	26/05/13	1,448	1,461	1,422	1,436	+4.0	+0.28	30,700	-
[8349]	26/05/12	1,508	1,520	1,424	1,432	-30.0	-2.05	66,500	-
[8349]	26/05/11	1,455	1,472	1,450	1,462	+16.0	+1.11	12,400	-
[8349]	26/05/08	1,431	1,454	1,418	1,446	-14.0	-0.96	32,000	-
[8349]	26/05/07	1,498	1,498	1,449	1,460	+20.0	+1.39	22,700	-
[8349]	26/05/01	1,441	1,443	1,426	1,440	+1.0	+0.07	8,400	-
[8349]	26/04/30	1,470	1,470	1,427	1,439	-43.0	-2.90	15,800	-
[8349]	26/04/28	1,425	1,482	1,425	1,482	+57	+4.00	15,500	-
[8349]	26/04/27	1,443	1,473	1,420	1,425	-19	-1.32	9,200	-
[8349]	26/04/24	1,440	1,446	1,424	1,444	-4	-0.28	25,900	-
[8349]	26/04/23	1,452	1,457	1,435	1,448	-4	-0.28	9,400	-
[8349]	26/04/22	1,476	1,483	1,452	1,452	-33	-2.22	12,100	-
[8349]	26/04/21	1,509	1,509	1,477	1,485	-25	-1.66	17,300	-
[8349]	26/04/20	1,509	1,510	1,494	1,510	+1	+0.07	8,800	-
[8349]	26/04/17	1,519	1,520	1,503	1,509	-5	-0.33	11,000	-
[8349]	26/04/16	1,496	1,529	1,496	1,514	+14	+0.93	20,200	-
[8349]	26/04/15	1,497	1,519	1,495	1,500	+19	+1.28	17,000	-
[8349]	26/04/14	1,504	1,504	1,477	1,481	-4	-0.27	26,100	-
[8349]	26/04/13	1,488	1,501	1,480	1,485	-3	-0.20	16,100	-
[8349]	26/04/10	1,497	1,520	1,485	1,488	-7	-0.47	27,100	-
[8349]	26/04/09	1,516	1,521	1,492	1,495	-9	-0.60	20,100	-
[8349]	26/04/08	1,501	1,525	1,500	1,504	+19	+1.28	24,200	-
[8349]	26/04/07	1,483	1,504	1,476	1,485	+16	+1.09	10,000	-
[8349]	26/04/06	1,485	1,487	1,467	1,469	-16	-1.08	14,200	-
[8349]	26/04/03	1,450	1,485	1,450	1,485	+25	+1.71	20,700	-
[8349]	26/04/02	1,485	1,497	1,449	1,460	-14	-0.95	35,500	-
[8349]	26/04/01	1,452	1,480	1,448	1,474	+51	+3.58	17,500	-
[8349]	26/03/31	1,400	1,430	1,394	1,423	+16	+1.14	26,100	-
[8349]	26/03/30	1,421	1,436	1,405	1,407	-69	-4.67	27,300	-
[8349]	26/03/27	1,487	1,507	1,476	1,476	-11	-0.74	22,600	-
[8349]	26/03/26	1,492	1,504	1,478	1,487	-19	-1.26	36,100	-
[8349]	26/03/25	1,499	1,512	1,481	1,506	+44	+3.01	17,700	-
[8349]	26/03/24	1,461	1,463	1,446	1,462	+42	+2.96	9,100	-
[8349]	26/03/23	1,449	1,449	1,405	1,420	-42	-2.87	24,700	-
[8349]	26/03/19	1,491	1,497	1,461	1,462	-46	-3.05	15,700	-
[8349]	26/03/18	1,494	1,515	1,493	1,508	+14	+0.94	26,700	-
[8349]	26/03/17	1,490	1,503	1,475	1,494	+24	+1.63	24,500	-
[8349]	26/03/16	1,450	1,487	1,443	1,470	+2	+0.14	26,000	-
[8349]	26/03/13	1,447	1,481	1,447	1,468	-9	-0.61	21,500	-
[8349]	26/03/12	1,520	1,520	1,470	1,477	-57	-3.72	21,600	-
[8349]	26/03/11	1,545	1,560	1,524	1,534	+14	+0.92	30,300	-
[8349]	26/03/10	1,513	1,538	1,498	1,520	+29	+1.95	24,000	-
[8349]	26/03/09	1,449	1,491	1,442	1,491	-56	-3.62	52,700	-
[8349]	26/03/06	1,529	1,555	1,515	1,547	-22	-1.40	24,700	-
[8349]	26/03/05	1,533	1,587	1,533	1,569	+89	+6.01	35,900	-
[8349]	26/03/04	1,524	1,531	1,455	1,480	-98	-6.21	74,300	-
[8349]	26/03/03	1,613	1,618	1,578	1,578	-36	-2.23	46,300	-
[8349]	26/03/02	1,621	1,621	1,565	1,614	-56	-3.35	87,600	-
[8349]	26/02/27	1,637	1,673	1,637	1,670	+32	+1.95	42,500	-
[8349]	26/02/26	1,616	1,648	1,616	1,638	+17	+1.05	20,300	-
[8349]	26/02/25	1,661	1,661	1,611	1,621	-44	-2.64	38,900	-
[8349]	26/02/24	1,690	1,690	1,616	1,665	-27	-1.60	61,200	-
[8349]	26/02/20	1,660	1,695	1,653	1,692	+24	+1.44	52,900	-
[8349]	26/02/19	1,649	1,670	1,633	1,668	+32	+1.96	26,500	-
[8349]	26/02/18	1,620	1,643	1,618	1,636	+18	+1.11	19,100	-
[8349]	26/02/17	1,625	1,648	1,614	1,618	-26	-1.58	30,900	-
[8349]	26/02/16	1,665	1,665	1,628	1,644	-16	-0.96	42,700	-
[8349]	26/02/13	1,680	1,693	1,658	1,660	-38	-2.24	49,000	-
[8349]	26/02/12	1,672	1,703	1,662	1,698	+31	+1.86	56,400	-
[8349]	26/02/10	1,642	1,680	1,632	1,667	+27	+1.65	49,200	-
[8349]	26/02/09	1,666	1,669	1,617	1,640	+10	+0.61	44,000	-
[8349]	26/02/06	1,616	1,630	1,592	1,630	+34	+2.13	43,000	-
[8349]	26/02/05	1,557	1,603	1,557	1,596	+53	+3.43	54,500	-
[8349]	26/02/04	1,536	1,551	1,522	1,543	+15	+0.98	20,000	-
[8349]	26/02/03	1,524	1,537	1,520	1,528	+27	+1.80	30,000	-
[8349]	26/02/02	1,545	1,545	1,501	1,501	-25	-1.64	45,500	-
[8349]	26/01/30	1,542	1,548	1,508	1,526	-4	-0.26	33,900	-
[8349]	26/01/29	1,521	1,535	1,511	1,530	+10	+0.66	19,400	-
[8349]	26/01/28	1,522	1,532	1,506	1,520	-9	-0.59	30,600	-
[8349]	26/01/27	1,545	1,545	1,516	1,529	-16	-1.04	29,400	-
[8349]	26/01/26	1,541	1,552	1,530	1,545	-28	-1.78	28,500	-
[8349]	26/01/23	1,541	1,579	1,541	1,573	+32	+2.08	28,400	-
[8349]	26/01/22	1,522	1,543	1,512	1,541	+33	+2.19	21,700	-
[8349]	26/01/21	1,520	1,527	1,500	1,508	-42	-2.71	54,400	-
[8349]	26/01/20	1,559	1,559	1,540	1,550	-9	-0.58	18,100	-
[8349]	26/01/19	1,560	1,563	1,538	1,559	0	0.00	26,200	-
[8349]	26/01/16	1,541	1,559	1,530	1,559	+23	+1.50	40,500	-
[8349]	26/01/15	1,510	1,539	1,502	1,536	+26	+1.72	26,300	-
[8349]	26/01/14	1,512	1,519	1,492	1,510	+9	+0.60	38,000	-
[8349]	26/01/13	1,502	1,519	1,492	1,501	+8	+0.54	47,000	-
[8349]	26/01/09	1,469	1,495	1,469	1,493	+35	+2.40	35,400	-
[8349]	26/01/08	1,457	1,468	1,448	1,458	0	0.00	47,500	-
[8349]	26/01/07	1,451	1,465	1,446	1,458	-1	-0.07	17,300	-
[8349]	26/01/06	1,458	1,471	1,452	1,459	+1	+0.07	28,300	-
[8349]	26/01/05	1,430	1,458	1,425	1,458	+25	+1.74	63,600	-
[8349]	25/12/30	1,437	1,448	1,425	1,433	0	0.00	28,000	-
[8349]	25/12/29	1,430	1,438	1,427	1,433	+6	+0.42	22,500	-
[8349]	25/12/26	1,417	1,428	1,408	1,427	+17	+1.21	43,000	-
[8349]	25/12/25	1,404	1,420	1,396	1,410	+15	+1.08	49,200	-
[8349]	25/12/24	1,397	1,410	1,393	1,395	-2	-0.14	17,400	-
[8349]	25/12/23	1,368	1,401	1,368	1,397	+31	+2.27	33,300	-
[8349]	25/12/22	1,379	1,384	1,366	1,366	-10	-0.73	31,100	-
[8349]	25/12/19	1,370	1,376	1,362	1,376	+8	+0.58	19,100	-
[8349]	25/12/18	1,395	1,395	1,347	1,368	-21	-1.51	105,700	-
[8349]	25/12/17	1,381	1,390	1,363	1,389	+11	+0.80	16,200	-
[8349]	25/12/16	1,413	1,413	1,378	1,378	-29	-2.06	23,700	-
[8349]	25/12/15	1,379	1,414	1,378	1,407	+24	+1.74	43,100	-
[8349]	25/12/12	1,376	1,384	1,375	1,383	+7	+0.51	23,700	-
[8349]	25/12/11	1,380	1,380	1,359	1,376	0	0.00	14,800	-
[8349]	25/12/10	1,374	1,377	1,360	1,376	-4	-0.29	11,000	-
[8349]	25/12/09	1,361	1,380	1,361	1,380	+11	+0.80	10,100	-
[8349]	25/12/08	1,365	1,376	1,361	1,369	+6	+0.44	9,900	-
[8349]	25/12/05	1,374	1,375	1,356	1,363	-8	-0.58	11,600	-
[8349]	25/12/04	1,365	1,381	1,356	1,371	+15	+1.11	12,900	-
[8349]	25/12/03	1,373	1,374	1,347	1,356	-20	-1.45	27,400	-
[8349]	25/12/02	1,399	1,413	1,372	1,376	-15	-1.08	28,900	-
[8349]	25/12/01	1,397	1,420	1,380	1,391	+8	+0.58	82,300	-
[8349]	25/11/28	1,363	1,384	1,363	1,383	+20	+1.47	30,200	-
[8349]	25/11/27	1,348	1,373	1,348	1,363	+15	+1.11	47,500	-
[8349]	25/11/26	1,338	1,354	1,335	1,348	+13	+0.97	22,300	-
[8349]	25/11/25	1,334	1,352	1,330	1,335	+13	+0.98	26,400	-
[8349]	25/11/21	1,307	1,328	1,305	1,322	+7	+0.53	10,600	-
[8349]	25/11/20	1,302	1,316	1,298	1,315	+18	+1.39	13,000	-
[8349]	25/11/19	1,302	1,311	1,290	1,297	-16	-1.22	22,100	-
[8349]	25/11/18	1,325	1,326	1,302	1,313	-16	-1.20	27,800	-
[8349]	25/11/17	1,345	1,345	1,323	1,329	-10	-0.75	23,100	-
[8349]	25/11/14	1,360	1,380	1,315	1,339	-21	-1.54	90,800	-
[8349]	25/11/13	1,350	1,368	1,340	1,360	+15	+1.12	20,900	-
[8349]	25/11/12	1,338	1,366	1,337	1,345	+9	+0.67	13,000	-
[8349]	25/11/11	1,338	1,338	1,323	1,336	-4	-0.30	10,100	-
[8349]	25/11/10	1,349	1,351	1,333	1,340	+2	+0.15	15,000	-
[8349]	25/11/07	1,355	1,355	1,323	1,338	-22	-1.62	9,300	-
[8349]	25/11/06	1,345	1,370	1,345	1,360	+16	+1.19	30,100	-
[8349]	25/11/05	1,359	1,372	1,324	1,344	-17	-1.25	40,200	-
[8349]	25/11/04	1,319	1,400	1,315	1,361	+37	+2.79	85,000	-
[8349]	25/10/31	1,320	1,339	1,315	1,324	-1	-0.08	21,700	-
[8349]	25/10/30	1,308	1,327	1,308	1,325	+17	+1.30	19,900	-
[8349]	25/10/29	1,320	1,320	1,304	1,308	-12	-0.91	17,600	-
[8349]	25/10/28	1,303	1,321	1,302	1,320	+10	+0.76	18,800	-
[8349]	25/10/27	1,306	1,325	1,303	1,310	+10	+0.77	28,200	-
[8349]	25/10/24	1,315	1,315	1,294	1,300	-15	-1.14	13,200	-
[8349]	25/10/23	1,305	1,325	1,304	1,315	+4	+0.31	12,900	-
[8349]	25/10/22	1,306	1,311	1,306	1,311	+9	+0.69	10,900	-
[8349]	25/10/21	1,305	1,320	1,302	1,302	-3	-0.23	21,000	-
[8349]	25/10/20	1,301	1,307	1,288	1,305	+8	+0.62	26,400	-
[8349]	25/10/17	1,300	1,300	1,287	1,297	-3	-0.23	16,500	-
[8349]	25/10/16	1,290	1,305	1,290	1,300	+18	+1.40	23,700	-
[8349]	25/10/15	1,261	1,284	1,261	1,282	+36	+2.89	14,200	-
[8349]	25/10/14	1,229	1,260	1,229	1,246	-7	-0.56	45,900	-
[8349]	25/10/10	1,272	1,273	1,251	1,253	-20	-1.57	23,900	-
[8349]	25/10/09	1,279	1,280	1,268	1,273	-6	-0.47	18,900	-
[8349]	25/10/08	1,271	1,293	1,270	1,279	+7	+0.55	67,900	-
[8349]	25/10/07	1,298	1,299	1,272	1,272	-30	-2.30	57,700	-
[8349]	25/10/06	1,320	1,328	1,293	1,302	-14	-1.06	34,100	-
[8349]	25/10/03	1,307	1,323	1,303	1,316	+6	+0.46	13,100	-
[8349]	25/10/02	1,347	1,347	1,310	1,310	-33	-2.46	29,200	-
[8349]	25/10/01	1,341	1,343	1,319	1,343	+8	+0.60	37,500	-
[8349]	25/09/30	1,335	1,345	1,330	1,335	+2	+0.15	18,900	-
[8349]	25/09/29	1,360	1,360	1,332	1,333	-31	-2.27	26,800	-
[8349]	25/09/26	1,347	1,384	1,347	1,364	+18	+1.34	52,100	-
[8349]	25/09/25	1,349	1,349	1,335	1,346	+2	+0.15	22,100	-
[8349]	25/09/24	1,341	1,344	1,333	1,344	+5	+0.37	9,800	-
[8349]	25/09/22	1,327	1,347	1,327	1,339	+14	+1.06	18,200	-
[8349]	25/09/19	1,312	1,328	1,308	1,325	+14	+1.07	32,800	-
[8349]	25/09/18	1,329	1,330	1,311	1,311	-18	-1.35	29,100	-
[8349]	25/09/17	1,344	1,344	1,319	1,329	-20	-1.48	40,700	-
[8349]	25/09/16	1,346	1,353	1,344	1,349	-1	-0.07	18,100	-
[8349]	25/09/12	1,357	1,357	1,350	1,350	-1	-0.07	14,500	-
[8349]	25/09/11	1,362	1,362	1,346	1,351	-6	-0.44	19,100	-
[8349]	25/09/10	1,356	1,363	1,351	1,357	0	0.00	23,700	-
[8349]	25/09/09	1,365	1,369	1,350	1,357	-3	-0.22	21,800	-
[8349]	25/09/08	1,365	1,378	1,354	1,360	+1	+0.07	30,800	-
[8349]	25/09/05	1,366	1,366	1,355	1,359	-7	-0.51	15,700	-