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
[8358]	26/10/29	2,825	2,867	2,809	2,849	+24.0	+0.85	2,451,700	478,260,133,888
[8358]	26/10/28	2,827	2,835	2,785	2,825	+39.0	+1.40	659,800	474,231,242,752
[8358]	26/10/27	2,750	2,791	2,728	2,786	+70.0	+2.58	664,900	467,684,360,192
[8358]	26/10/26	2,687	2,738	2,679	2,716	+36.0	+1.34	713,300	455,933,493,248
[8358]	26/10/23	2,638	2,691	2,575	2,680	-39.0	-1.43	1,277,800	449,890,189,312
[8358]	26/10/22	2,814	2,826	2,708	2,719	-79.0	-2.82	750,000	456,437,104,640
[8358]	26/10/21	2,738	2,808	2,727	2,798	+89.0	+3.29	981,200	469,698,772,992
[8358]	26/10/20	2,829	2,836	2,703	2,709	-127.0	-4.48	856,900	454,758,400,000
[8358]	26/10/19	2,780	2,848	2,740	2,836	+15.0	+0.53	728,600	476,077,817,856
[8358]	26/10/16	2,791	2,833	2,775	2,821	+64.0	+2.32	798,600	473,559,793,664
[8358]	26/10/15	2,780	2,817	2,741	2,757	-58.0	-2.06	877,900	462,816,149,504
[8358]	26/10/14	2,923	2,926	2,799	2,815	-99.0	-3.40	938,700	472,552,570,880
[8358]	26/10/13	2,891	2,934	2,877	2,914	+60.0	+2.10	1,129,300	489,171,648,512
[8358]	26/10/09	2,906	2,917	2,839	2,854	-46.0	-1.59	847,200	479,099,486,208
[8358]	26/10/08	2,937	2,949	2,889	2,900	-55.0	-1.86	1,045,700	488,206,270,464
[8358]	26/10/07	2,985	3,020	2,945	2,955	-70.0	-2.31	752,400	497,465,360,384
[8358]	26/10/06	2,958	3,045	2,944	3,025	+106.0	+3.63	1,298,000	509,249,650,688
[8358]	26/10/05	2,936	2,972	2,891	2,919	-17.0	-0.58	1,344,800	491,404,886,016
[8358]	26/10/02	2,974	3,015	2,921	2,936	-38.0	-1.28	1,139,900	494,266,777,600
[8358]	26/10/01	3,005	3,030	2,924	2,974	+34.0	+1.16	2,636,000	500,663,943,168
[8358]	26/09/30	2,869	2,962	2,867	2,940	+54.0	+1.87	927,700	494,940,160,000
[8358]	26/09/29	2,906	2,934	2,851	2,886	-71.0	-2.40	828,900	485,849,432,064
[8358]	26/09/28	2,920	2,988	2,887	2,957	+66.0	+2.28	1,214,800	497,802,051,584
[8358]	26/09/25	2,859	2,898	2,837	2,891	+71.0	+2.52	841,600	486,691,143,680
[8358]	26/09/24	2,819	2,854	2,773	2,820	-4.0	-0.14	974,000	474,738,524,160
[8358]	26/09/18	2,830	2,883	2,772	2,824	-56.0	-1.94	1,515,700	475,411,906,560
[8358]	26/09/17	2,861	2,914	2,857	2,880	+16.0	+0.56	773,900	484,839,325,696
[8358]	26/09/16	2,832	2,906	2,832	2,864	+35.0	+1.24	979,700	482,145,796,096
[8358]	26/09/15	2,876	2,884	2,813	2,829	-35.0	-1.22	518,400	476,253,650,944
[8358]	26/09/14	2,804	2,878	2,785	2,864	+58.0	+2.07	897,200	482,145,796,096
[8358]	26/09/11	2,754	2,838	2,726	2,806	+2.0	+0.07	1,011,400	472,381,652,992
[8358]	26/09/10	2,841	2,850	2,786	2,804	-35.0	-1.23	1,153,000	472,044,961,792
[8358]	26/09/09	2,899	2,911	2,833	2,839	-69.0	-2.37	507,900	480,132,530,176
[8358]	26/09/08	2,939	2,970	2,905	2,908	-57.0	-1.92	440,700	491,801,837,568
[8358]	26/09/07	2,979	2,992	2,948	2,965	-14.0	-0.47	555,800	501,441,691,648
[8358]	26/09/04	2,991	3,005	2,922	2,979	+27.0	+0.91	1,003,500	503,809,376,256
[8358]	26/09/03	2,977	2,994	2,938	2,952	+25.0	+0.85	731,800	499,243,122,688
[8358]	26/09/02	2,965	2,989	2,925	2,927	-68.0	-2.27	650,700	495,015,133,184
[8358]	26/09/01	2,955	3,000	2,931	2,995	+13.0	+0.44	828,000	506,515,324,928
[8358]	26/08/31	2,990	2,998	2,943	2,982	-3.0	-0.10	891,600	504,316,755,968
[8358]	26/08/28	2,944	3,000	2,938	2,985	+26.0	+0.88	666,100	504,824,102,912
[8358]	26/08/27	2,946	2,985	2,934	2,959	+13.0	+0.44	747,200	500,426,964,992
[8358]	26/08/26	2,914	2,993	2,904	2,946	+32.0	+1.10	676,300	498,228,428,800
[8358]	26/08/25	2,860	2,924	2,853	2,914	+65.0	+2.28	598,900	492,816,564,224
[8358]	26/08/24	2,885	2,891	2,826	2,849	-13.0	-0.45	621,400	481,823,752,192
[8358]	26/08/21	2,817	2,882	2,805	2,862	+33.0	+1.17	839,900	484,022,321,152
[8358]	26/08/20	2,820	2,855	2,787	2,829	0	+0.00	879,000	478,441,340,928
[8358]	26/08/19	2,900	2,906	2,819	2,829	-114.0	-3.87	941,200	478,441,340,928
[8358]	26/08/18	2,920	3,015	2,917	2,943	+40.0	+1.38	1,018,200	497,721,049,088
[8358]	26/08/17	2,898	2,923	2,885	2,903	+6	+0.21	643,700	-
[8358]	26/08/14	2,843	2,946	2,842	2,897	+17	+0.59	791,600	-
[8358]	26/08/13	2,820	2,893	2,808	2,880	+77	+2.75	1,173,500	-
[8358]	26/08/12	2,742	2,803	2,679	2,803	+48	+1.74	1,285,000	-
[8358]	26/08/10	2,736	2,785	2,671	2,755	+20	+0.73	1,242,300	-
[8358]	26/08/07	2,753	2,762	2,715	2,735	-11	-0.40	807,800	-
[8358]	26/08/06	2,800	2,836	2,727	2,746	+33	+1.22	1,364,000	-
[8358]	26/08/05	2,655	2,713	2,628	2,713	+86	+3.27	1,025,500	-
[8358]	26/08/04	2,622	2,669	2,616	2,627	-2	-0.08	691,800	-
[8358]	26/08/03	2,605	2,631	2,518	2,629	+24	+0.92	1,115,700	-
[8358]	26/07/31	2,627	2,659	2,580	2,605	+7	+0.27	830,100	-
[8358]	26/07/30	2,581	2,622	2,545	2,598	-33	-1.25	966,300	-
[8358]	26/07/29	2,649	2,673	2,596	2,631	-36	-1.35	1,016,300	-
[8358]	26/07/28	2,723	2,731	2,652	2,667	-91	-3.30	891,700	-
[8358]	26/07/27	2,745	2,765	2,706	2,758	+13	+0.47	809,800	-
[8358]	26/07/24	2,680	2,749	2,671	2,745	+17	+0.62	699,500	-
[8358]	26/07/23	2,665	2,739	2,665	2,728	+27	+1.00	588,700	-
[8358]	26/07/22	2,675	2,725	2,661	2,701	+26	+0.97	655,800	-
[8358]	26/07/21	2,577	2,681	2,555	2,675	+130	+5.11	958,900	-
[8358]	26/07/17	2,695	2,707	2,516	2,545	-171	-6.30	1,026,200	-
[8358]	26/07/16	2,734	2,758	2,706	2,716	-45	-1.63	725,500	-
[8358]	26/07/15	2,690	2,765	2,680	2,761	+111	+4.19	1,118,600	-
[8358]	26/07/14	2,624	2,671	2,580	2,650	+33	+1.26	722,700	-
[8358]	26/07/13	2,603	2,647	2,601	2,617	+48	+1.87	849,000	-
[8358]	26/07/10	2,650	2,651	2,569	2,569	-57	-2.17	1,010,100	-
[8358]	26/07/09	2,624	2,639	2,594	2,626	+8	+0.31	791,600	-
[8358]	26/07/08	2,600	2,641	2,589	2,618	+13	+0.50	747,000	-
[8358]	26/07/07	2,608	2,682	2,596	2,605	+32	+1.24	1,420,300	-
[8358]	26/07/06	2,554	2,573	2,529	2,573	+33	+1.30	729,600	-
[8358]	26/07/03	2,517	2,540	2,512	2,540	+37	+1.48	709,800	-
[8358]	26/07/02	2,527	2,550	2,497	2,503	+26	+1.05	953,600	-
[8358]	26/07/01	2,448	2,486	2,433	2,477	+45	+1.85	813,900	-
[8358]	26/06/30	2,417	2,438	2,398	2,432	+25	+1.04	905,100	-
[8358]	26/06/29	2,393	2,421	2,370	2,407	+23	+0.96	2,240,100	-
[8358]	26/06/26	2,388	2,397	2,359	2,384	+22	+0.93	476,200	-
[8358]	26/06/25	2,333	2,379	2,313	2,362	+29	+1.24	814,700	-
[8358]	26/06/24	2,385	2,402	2,315	2,333	-64	-2.67	778,600	-
[8358]	26/06/23	2,426	2,431	2,397	2,397	-12	-0.50	644,800	-
[8358]	26/06/22	2,376	2,427	2,361	2,409	+12	+0.50	463,900	-
[8358]	26/06/19	2,462	2,462	2,371	2,397	-70	-2.84	877,100	-
[8358]	26/06/18	2,418	2,467	2,403	2,467	+84	+3.52	700,400	-
[8358]	26/06/17	2,410	2,441	2,383	2,383	-2	-0.08	702,700	-
[8358]	26/06/16	2,370	2,395	2,330	2,385	-10	-0.42	687,500	-
[8358]	26/06/15	2,415	2,424	2,391	2,395	+41	+1.74	770,100	-
[8358]	26/06/12	2,354	2,383	2,333	2,354	+50	+2.17	972,600	-
[8358]	26/06/11	2,270	2,339	2,270	2,304	-59	-2.50	836,600	-
[8358]	26/06/10	2,365	2,429	2,352	2,363	+11	+0.47	765,400	-
[8358]	26/06/09	2,308	2,361	2,298	2,352	+70	+3.07	1,173,200	-
[8358]	26/06/08	2,218	2,288	2,212	2,282	+16	+0.71	834,100	-
[8358]	26/06/05	2,282	2,296	2,255	2,266	+7	+0.31	535,600	-
[8358]	26/06/04	2,210	2,307	2,170	2,259	+30	+1.35	721,200	-
[8358]	26/06/03	2,250	2,265	2,212	2,229	-6	-0.27	628,800	-
[8358]	26/06/02	2,184	2,244	2,151	2,235	-22	-0.97	887,200	-
[8358]	26/06/01	2,305	2,320	2,252	2,257	-60	-2.59	764,100	-
[8358]	26/05/29	2,340	2,364	2,317	2,317	+15	+0.65	959,600	-
[8358]	26/05/28	2,337	2,337	2,256	2,302	-35	-1.50	879,300	-
[8358]	26/05/27	2,361	2,361	2,310	2,337	-39	-1.64	545,100	-
[8358]	26/05/26	2,385	2,395	2,325	2,376	-19	-0.79	697,900	-
[8358]	26/05/25	2,391	2,407	2,348	2,395	+25	+1.05	926,300	-
[8358]	26/05/22	2,400	2,419	2,369	2,370	-11.0	-0.46	859,800	-
[8358]	26/05/21	2,382	2,411	2,365	2,381	+42.0	+1.80	804,900	-
[8358]	26/05/20	2,347	2,359	2,296	2,339	+19.0	+0.82	737,300	-
[8358]	26/05/19	2,337	2,359	2,300	2,320	+17.0	+0.74	647,600	-
[8358]	26/05/18	2,341	2,355	2,294	2,303	-33.0	-1.41	774,600	-
[8358]	26/05/15	2,395	2,440	2,302	2,336	-2.0	-0.09	1,345,400	-
[8358]	26/05/14	2,290	2,363	2,210	2,338	+56.0	+2.45	1,586,800	-
[8358]	26/05/13	2,253	2,291	2,246	2,282	+28	+1.24	609,600	-
[8358]	26/05/12	2,250	2,272	2,216	2,254	+23	+1.03	712,000	-
[8358]	26/05/11	2,201	2,253	2,194	2,231	+14	+0.63	972,900	-
[8358]	26/05/08	2,224	2,261	2,175	2,217	-55	-2.42	926,000	-
[8358]	26/05/07	2,316	2,343	2,252	2,272	+6	+0.26	1,247,200	-
[8358]	26/05/01	2,273	2,284	2,230	2,266	-48	-2.07	677,400	-
[8358]	26/04/30	2,317	2,336	2,271	2,314	-46	-1.95	1,108,600	-
[8358]	26/04/28	2,281	2,362	2,267	2,360	+96	+4.24	1,157,900	-
[8358]	26/04/27	2,262	2,285	2,233	2,264	+11	+0.49	850,600	-
[8358]	26/04/24	2,162	2,299	2,136	2,253	+73	+3.35	1,609,600	-
[8358]	26/04/23	2,200	2,222	2,157	2,180	-45	-2.02	663,900	-
[8358]	26/04/22	2,280	2,288	2,218	2,225	-45	-1.98	600,400	-
[8358]	26/04/21	2,304	2,304	2,261	2,270	-19	-0.83	619,700	-
[8358]	26/04/20	2,320	2,320	2,277	2,289	-1	-0.04	525,800	-
[8358]	26/04/17	2,314	2,322	2,289	2,290	-30	-1.29	450,200	-
[8358]	26/04/16	2,322	2,329	2,300	2,320	+1	+0.04	565,000	-
[8358]	26/04/15	2,300	2,347	2,296	2,319	+57	+2.52	892,400	-
[8358]	26/04/14	2,274	2,289	2,250	2,262	+16	+0.71	539,100	-
[8358]	26/04/13	2,263	2,293	2,245	2,246	-24	-1.06	723,300	-
[8358]	26/04/10	2,230	2,309	2,230	2,270	+111	+5.14	2,008,200	-
[8358]	26/04/09	2,193	2,214	2,159	2,159	-24	-1.10	724,800	-
[8358]	26/04/08	2,223	2,223	2,169	2,183	+60	+2.83	1,047,200	-
[8358]	26/04/07	2,135	2,153	2,117	2,123	-2	-0.09	455,700	-
[8358]	26/04/06	2,114	2,127	2,087	2,125	+34	+1.63	376,000	-
[8358]	26/04/03	2,107	2,200	2,073	2,091	+17	+0.82	366,900	-
[8358]	26/04/02	2,150	2,171	2,066	2,074	-56	-2.63	616,300	-
[8358]	26/04/01	2,100	2,136	2,073	2,130	+139	+6.98	825,000	-
[8358]	26/03/31	1,972	2,034	1,966	1,991	-13	-0.65	691,600	-
[8358]	26/03/30	1,957	2,011	1,954	2,004	-64	-3.09	861,000	-
[8358]	26/03/27	2,048	2,087	2,040	2,068	+7	+0.34	757,900	-
[8358]	26/03/26	2,074	2,088	2,035	2,061	+19	+0.93	922,900	-
[8358]	26/03/25	1,996	2,044	1,980	2,042	+110	+5.69	864,500	-
[8358]	26/03/24	1,900	1,932	1,898	1,932	+82	+4.43	623,900	-
[8358]	26/03/23	1,870	1,883	1,821	1,850	-60	-3.14	694,300	-
[8358]	26/03/19	1,925	1,942	1,906	1,910	-64	-3.24	732,000	-
[8358]	26/03/18	1,944	1,974	1,932	1,974	+61	+3.19	496,900	-
[8358]	26/03/17	1,934	1,939	1,909	1,913	+19	+1.00	365,000	-
[8358]	26/03/16	1,898	1,910	1,886	1,894	-10	-0.53	477,300	-
[8358]	26/03/13	1,872	1,933	1,872	1,904	0	0.00	1,093,800	-
[8358]	26/03/12	1,923	1,933	1,882	1,904	-41	-2.11	560,700	-
[8358]	26/03/11	1,941	1,976	1,941	1,945	+8	+0.41	874,400	-
[8358]	26/03/10	1,906	1,948	1,906	1,937	+84	+4.53	948,900	-
[8358]	26/03/09	1,818	1,873	1,818	1,853	-105	-5.36	1,203,400	-
[8358]	26/03/06	1,924	1,970	1,913	1,958	-38	-1.90	758,900	-
[8358]	26/03/05	1,963	2,019	1,954	1,996	+123	+6.57	1,066,000	-
[8358]	26/03/04	1,932	1,948	1,800	1,873	-140	-6.95	1,322,400	-
[8358]	26/03/03	2,035	2,074	2,008	2,013	-22	-1.08	921,900	-
[8358]	26/03/02	2,029	2,043	1,998	2,035	-88	-4.15	1,235,800	-
[8358]	26/02/27	2,099	2,123	2,073	2,123	+47	+2.26	698,300	-
[8358]	26/02/26	2,054	2,080	2,044	2,076	+28	+1.37	942,100	-
[8358]	26/02/25	2,100	2,100	2,042	2,048	-68	-3.21	1,315,000	-
[8358]	26/02/24	2,122	2,128	2,065	2,116	-32	-1.49	947,200	-
[8358]	26/02/20	2,130	2,148	2,116	2,148	-5	-0.23	368,300	-
[8358]	26/02/19	2,110	2,153	2,106	2,153	+52	+2.48	449,600	-
[8358]	26/02/18	2,090	2,108	2,074	2,101	+46	+2.24	410,900	-
[8358]	26/02/17	2,078	2,109	2,055	2,055	-35	-1.67	407,400	-
[8358]	26/02/16	2,113	2,118	2,043	2,090	-23	-1.09	1,080,200	-
[8358]	26/02/13	2,124	2,140	2,082	2,113	-48	-2.22	1,414,300	-
[8358]	26/02/12	2,142	2,201	2,092	2,161	+14	+0.65	1,822,700	-
[8358]	26/02/10	2,130	2,156	2,124	2,147	+27	+1.27	579,000	-
[8358]	26/02/09	2,104	2,130	2,100	2,120	+66	+3.21	811,000	-
[8358]	26/02/06	2,019	2,054	1,996	2,054	+15	+0.74	443,700	-
[8358]	26/02/05	2,025	2,046	2,015	2,039	+26	+1.29	434,800	-
[8358]	26/02/04	2,000	2,022	1,984	2,013	+25	+1.26	663,100	-
[8358]	26/02/03	1,935	1,988	1,920	1,988	+88	+4.63	584,400	-
[8358]	26/02/02	1,950	1,959	1,900	1,900	-39	-2.01	501,200	-
[8358]	26/01/30	1,938	1,947	1,926	1,939	+16	+0.83	459,100	-
[8358]	26/01/29	1,907	1,935	1,899	1,923	+14	+0.73	439,700	-
[8358]	26/01/28	1,928	1,938	1,909	1,909	-27	-1.39	521,200	-
[8358]	26/01/27	1,907	1,937	1,898	1,936	+21	+1.10	442,900	-
[8358]	26/01/26	1,938	1,947	1,913	1,915	-68	-3.43	590,600	-
[8358]	26/01/23	1,973	2,004	1,965	1,983	+20	+1.02	725,800	-
[8358]	26/01/22	1,950	1,970	1,945	1,963	+46	+2.40	606,400	-
[8358]	26/01/21	1,900	1,927	1,886	1,917	-21	-1.08	606,700	-
[8358]	26/01/20	1,932	1,951	1,925	1,938	+13	+0.68	482,600	-
[8358]	26/01/19	1,939	1,940	1,902	1,925	-8	-0.41	510,300	-
[8358]	26/01/16	1,890	1,940	1,888	1,933	+48	+2.55	760,800	-
[8358]	26/01/15	1,850	1,896	1,850	1,885	+45	+2.45	735,300	-
[8358]	26/01/14	1,835	1,845	1,808	1,840	+11	+0.60	718,800	-
[8358]	26/01/13	1,850	1,852	1,829	1,829	+39	+2.18	617,400	-
[8358]	26/01/09	1,773	1,807	1,773	1,790	+31	+1.76	595,200	-
[8358]	26/01/08	1,752	1,772	1,741	1,759	0	0.00	541,100	-
[8358]	26/01/07	1,764	1,779	1,751	1,759	-10	-0.57	472,200	-
[8358]	26/01/06	1,739	1,780	1,736	1,769	+44	+2.55	721,700	-
[8358]	26/01/05	1,709	1,730	1,709	1,725	+16	+0.94	478,600	-
[8358]	25/12/30	1,722	1,729	1,707	1,709	-9	-0.52	364,100	-
[8358]	25/12/29	1,710	1,718	1,698	1,718	+15	+0.88	346,600	-
[8358]	25/12/26	1,714	1,720	1,695	1,703	-3	-0.18	253,700	-
[8358]	25/12/25	1,710	1,712	1,690	1,706	+8	+0.47	191,200	-
[8358]	25/12/24	1,723	1,728	1,694	1,698	-24	-1.39	369,500	-
[8358]	25/12/23	1,719	1,741	1,717	1,722	-3	-0.17	318,800	-
[8358]	25/12/22	1,738	1,745	1,720	1,725	-5	-0.29	507,800	-
[8358]	25/12/19	1,703	1,733	1,703	1,730	+26	+1.53	742,600	-
[8358]	25/12/18	1,708	1,714	1,694	1,704	0	0.00	488,800	-
[8358]	25/12/17	1,709	1,712	1,678	1,704	-11	-0.64	605,000	-
[8358]	25/12/16	1,745	1,745	1,706	1,715	-34	-1.94	622,700	-
[8358]	25/12/15	1,706	1,750	1,704	1,749	+43	+2.52	487,600	-
[8358]	25/12/12	1,698	1,717	1,685	1,706	+46	+2.77	638,600	-
[8358]	25/12/11	1,691	1,697	1,660	1,660	-17	-1.01	395,000	-
[8358]	25/12/10	1,681	1,690	1,673	1,677	-6	-0.36	413,000	-
[8358]	25/12/09	1,684	1,701	1,683	1,683	-5	-0.30	322,200	-
[8358]	25/12/08	1,684	1,696	1,677	1,688	+7	+0.42	404,300	-
[8358]	25/12/05	1,650	1,687	1,649	1,681	+21	+1.27	462,900	-
[8358]	25/12/04	1,650	1,663	1,639	1,660	+17	+1.03	377,100	-
[8358]	25/12/03	1,672	1,673	1,643	1,643	-30	-1.79	655,400	-
[8358]	25/12/02	1,690	1,702	1,671	1,673	-7	-0.42	473,600	-
[8358]	25/12/01	1,695	1,708	1,679	1,680	-1	-0.06	631,600	-
[8358]	25/11/28	1,650	1,694	1,650	1,681	+30	+1.82	833,500	-
[8358]	25/11/27	1,650	1,668	1,645	1,651	+14	+0.86	526,300	-
[8358]	25/11/26	1,615	1,640	1,615	1,637	+22	+1.36	694,400	-
[8358]	25/11/25	1,613	1,624	1,590	1,615	+34	+2.15	985,100	-
[8358]	25/11/21	1,547	1,582	1,543	1,581	+19	+1.22	837,100	-
[8358]	25/11/20	1,548	1,565	1,543	1,562	+41	+2.70	439,600	-
[8358]	25/11/19	1,532	1,539	1,497	1,521	0	0.00	758,600	-
[8358]	25/11/18	1,534	1,542	1,513	1,521	-19	-1.23	682,600	-
[8358]	25/11/17	1,561	1,573	1,532	1,540	-21	-1.35	657,000	-
[8358]	25/11/14	1,620	1,620	1,554	1,561	-64	-3.94	1,549,000	-
[8358]	25/11/13	1,580	1,650	1,499	1,625	+65	+4.17	1,792,100	-
[8358]	25/11/12	1,565	1,583	1,553	1,560	+11	+0.71	918,900	-
[8358]	25/11/11	1,565	1,565	1,539	1,549	-6	-0.39	538,100	-
[8358]	25/11/10	1,535	1,555	1,522	1,555	+35	+2.30	1,009,600	-
[8358]	25/11/07	1,530	1,536	1,509	1,520	-26	-1.68	771,300	-
[8358]	25/11/06	1,550	1,558	1,539	1,546	-4	-0.26	962,800	-
[8358]	25/11/05	1,544	1,554	1,505	1,550	+1	+0.06	865,900	-
[8358]	25/11/04	1,529	1,566	1,515	1,549	+8	+0.52	789,300	-
[8358]	25/10/31	1,542	1,554	1,527	1,541	-1	-0.06	467,100	-
[8358]	25/10/30	1,515	1,543	1,510	1,542	+40	+2.66	801,500	-
[8358]	25/10/29	1,524	1,529	1,500	1,502	-27	-1.77	761,200	-
[8358]	25/10/28	1,546	1,546	1,519	1,529	-17	-1.10	712,200	-
[8358]	25/10/27	1,523	1,548	1,516	1,546	+36	+2.38	705,000	-
[8358]	25/10/24	1,519	1,521	1,505	1,510	-1	-0.07	463,700	-
[8358]	25/10/23	1,507	1,523	1,507	1,511	-5	-0.33	507,100	-
[8358]	25/10/22	1,510	1,528	1,507	1,516	+6	+0.40	532,800	-
[8358]	25/10/21	1,516	1,525	1,500	1,510	-5	-0.33	741,600	-
[8358]	25/10/20	1,480	1,521	1,473	1,515	+61	+4.20	1,235,300	-
[8358]	25/10/17	1,438	1,476	1,397	1,454	-63	-4.15	2,081,100	-
[8358]	25/10/16	1,513	1,522	1,502	1,517	+13	+0.86	772,100	-
[8358]	25/10/15	1,485	1,511	1,477	1,504	+35	+2.38	615,900	-
[8358]	25/10/14	1,463	1,494	1,463	1,469	-23	-1.54	737,000	-
[8358]	25/10/10	1,519	1,519	1,489	1,492	-53	-3.43	1,387,100	-
[8358]	25/10/09	1,516	1,545	1,436	1,545	+20	+1.31	1,176,400	-
[8358]	25/10/08	1,509	1,550	1,503	1,525	+8	+0.53	1,243,800	-
[8358]	25/10/07	1,557	1,571	1,517	1,517	-54	-3.44	863,300	-
[8358]	25/10/06	1,575	1,583	1,531	1,571	-2	-0.13	1,175,400	-
[8358]	25/10/03	1,522	1,575	1,522	1,573	+52	+3.42	1,007,100	-
[8358]	25/10/02	1,520	1,548	1,506	1,521	+1	+0.07	915,400	-
[8358]	25/10/01	1,535	1,538	1,505	1,520	-23	-1.49	888,400	-
[8358]	25/09/30	1,545	1,555	1,520	1,543	-6	-0.39	663,700	-
[8358]	25/09/29	1,560	1,566	1,540	1,549	-28	-1.78	504,500	-
[8358]	25/09/26	1,538	1,589	1,538	1,577	+43	+2.80	1,007,600	-
[8358]	25/09/25	1,526	1,553	1,515	1,534	+15	+0.99	920,300	-
[8358]	25/09/24	1,518	1,534	1,509	1,519	+3	+0.20	549,000	-
[8358]	25/09/22	1,500	1,526	1,493	1,516	+7	+0.46	572,400	-
[8358]	25/09/19	1,518	1,532	1,499	1,509	-10	-0.66	1,300,000	-
[8358]	25/09/18	1,526	1,531	1,515	1,519	-1	-0.07	727,300	-
[8358]	25/09/17	1,520	1,529	1,509	1,520	-9	-0.59	663,200	-
[8358]	25/09/16	1,532	1,540	1,518	1,529	-13	-0.84	668,500	-
[8358]	25/09/12	1,542	1,549	1,534	1,542	+4	+0.26	664,300	-
[8358]	25/09/11	1,550	1,552	1,527	1,538	-19	-1.22	495,200	-
[8358]	25/09/10	1,534	1,567	1,528	1,557	+31	+2.03	537,600	-
[8358]	25/09/09	1,538	1,544	1,512	1,526	+1	+0.07	441,700	-
[8358]	25/09/08	1,519	1,529	1,512	1,525	+6	+0.39	454,200	-
[8358]	25/09/05	1,533	1,537	1,514	1,519	-5	-0.33	487,200	-