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
[8362]	26/10/29	6,810	7,070	6,810	7,070	+200.0	+2.91	553,200	167,248,855,040
[8362]	26/10/28	6,950	7,080	6,820	6,870	+20.0	+0.29	98,200	162,517,630,976
[8362]	26/10/27	6,770	6,880	6,590	6,850	+200.0	+3.01	106,600	162,044,510,208
[8362]	26/10/26	6,470	6,770	6,470	6,650	+120.0	+1.84	99,700	157,313,269,760
[8362]	26/10/23	6,440	6,590	6,130	6,530	-90.0	-1.36	157,200	154,474,545,152
[8362]	26/10/22	6,900	6,930	6,530	6,620	-310.0	-4.47	122,100	156,603,596,800
[8362]	26/10/21	6,620	6,930	6,620	6,930	+390.0	+5.96	105,000	163,936,993,280
[8362]	26/10/20	7,000	7,000	6,500	6,540	-460.0	-6.57	127,600	154,711,097,344
[8362]	26/10/19	6,890	7,160	6,800	7,000	-140.0	-1.96	106,000	165,592,924,160
[8362]	26/10/16	7,220	7,390	7,090	7,140	+70.0	+0.99	153,900	168,904,785,920
[8362]	26/10/15	7,100	7,210	6,850	7,070	-170.0	-2.35	227,300	167,248,855,040
[8362]	26/10/14	7,630	7,660	7,130	7,240	-360.0	-4.74	146,700	171,270,389,760
[8362]	26/10/13	7,670	7,800	7,510	7,600	+40.0	+0.53	120,600	179,786,596,352
[8362]	26/10/09	7,860	7,910	7,450	7,560	-220.0	-2.83	165,000	178,840,354,816
[8362]	26/10/08	8,260	8,380	7,780	7,780	-630.0	-7.49	171,600	184,044,699,648
[8362]	26/10/07	8,530	8,750	8,350	8,410	-180.0	-2.10	131,000	198,948,077,568
[8362]	26/10/06	8,440	8,650	8,340	8,590	+150.0	+1.78	144,800	203,206,180,864
[8362]	26/10/05	8,260	8,450	8,130	8,440	+190.0	+2.30	126,500	199,657,750,528
[8362]	26/10/02	8,070	8,430	8,070	8,250	+150.0	+1.85	145,400	195,163,095,040
[8362]	26/10/01	8,160	8,160	7,760	8,100	-70.0	-0.86	120,800	191,614,664,704
[8362]	26/09/30	8,070	8,300	7,940	8,170	+100.0	+1.24	126,800	193,270,595,584
[8362]	26/09/29	7,950	8,180	7,890	8,070	-70.0	-0.86	95,700	190,904,991,744
[8362]	26/09/28	8,180	8,250	8,060	8,140	-40.0	-0.49	136,600	192,560,922,624
[8362]	26/09/25	7,840	8,490	7,830	8,180	+410.0	+5.28	286,700	193,507,164,160
[8362]	26/09/24	8,080	8,080	7,600	7,770	-310.0	-3.84	206,000	183,808,147,456
[8362]	26/09/18	7,690	8,080	7,450	8,080	+460.0	+6.04	234,500	191,141,543,936
[8362]	26/09/17	7,800	8,000	7,550	7,620	-150.0	-1.93	103,600	180,259,733,504
[8362]	26/09/16	7,640	7,970	7,590	7,770	+190.0	+2.51	109,900	183,808,147,456
[8362]	26/09/15	7,650	7,700	7,510	7,580	-70.0	-0.92	87,300	179,313,475,584
[8362]	26/09/14	7,680	8,000	7,570	7,650	-30.0	-0.39	183,600	180,969,406,464
[8362]	26/09/11	7,160	7,730	6,990	7,680	+360.0	+4.92	196,500	181,679,095,808
[8362]	26/09/10	7,010	7,320	7,010	7,320	+320.0	+4.57	108,100	173,162,889,216
[8362]	26/09/09	7,170	7,300	6,990	7,000	-190.0	-2.64	91,900	165,592,924,160
[8362]	26/09/08	7,140	7,420	7,070	7,190	-160.0	-2.18	109,200	170,087,596,032
[8362]	26/09/07	7,100	7,360	7,040	7,350	+300.0	+4.26	99,800	173,872,562,176
[8362]	26/09/04	7,150	7,160	6,830	7,050	-50.0	-0.70	99,600	166,775,734,272
[8362]	26/09/03	7,090	7,330	7,010	7,100	+110.0	+1.57	134,000	167,958,544,384
[8362]	26/09/02	6,900	7,130	6,880	6,990	-30.0	-0.43	74,900	165,356,355,584
[8362]	26/09/01	6,950	7,060	6,850	7,020	+20.0	+0.29	57,600	166,066,044,928
[8362]	26/08/31	7,170	7,230	7,000	7,000	-210.0	-2.91	106,000	165,592,924,160
[8362]	26/08/28	7,070	7,280	6,990	7,210	+120.0	+1.69	67,500	170,560,716,800
[8362]	26/08/27	7,080	7,230	6,920	7,090	+90.0	+1.29	107,500	167,721,975,808
[8362]	26/08/26	6,840	7,080	6,750	7,000	+260.0	+3.86	89,700	165,592,924,160
[8362]	26/08/25	6,620	6,790	6,590	6,740	+190.0	+2.90	67,200	159,442,337,792
[8362]	26/08/24	6,960	6,970	6,550	6,550	-310.0	-4.52	81,200	154,947,665,920
[8362]	26/08/21	6,520	7,010	6,510	6,860	+260.0	+3.94	76,000	162,281,062,400
[8362]	26/08/20	6,630	6,690	6,490	6,600	-30.0	-0.45	51,500	156,130,476,032
[8362]	26/08/19	6,890	6,950	6,600	6,630	-370.0	-5.29	65,700	156,840,148,992
[8362]	26/08/18	6,900	7,230	6,900	7,000	+150.0	+2.19	90,700	165,592,924,160
[8362]	26/08/17	6,730	6,890	6,710	6,850	+130	+1.93	49,300	-
[8362]	26/08/14	6,750	7,070	6,690	6,720	-50	-0.74	93,200	-
[8362]	26/08/13	6,420	6,870	6,420	6,770	+450	+7.12	105,900	-
[8362]	26/08/12	6,120	6,340	6,120	6,320	+300	+4.98	63,900	-
[8362]	26/08/10	6,170	6,180	5,950	6,020	-160	-2.59	54,600	-
[8362]	26/08/07	6,240	6,340	6,160	6,180	-90	-1.44	87,400	-
[8362]	26/08/06	5,850	6,330	5,850	6,270	+420	+7.18	95,200	-
[8362]	26/08/05	5,560	5,850	5,560	5,850	+310	+5.60	46,000	-
[8362]	26/08/04	5,660	5,810	5,510	5,540	-170	-2.98	82,500	-
[8362]	26/08/03	5,710	5,850	5,370	5,710	+30	+0.53	141,100	-
[8362]	26/07/31	5,720	5,790	5,460	5,680	+200	+3.65	59,300	-
[8362]	26/07/30	5,680	5,760	5,460	5,480	-300	-5.19	74,100	-
[8362]	26/07/29	6,000	6,000	5,610	5,780	-230	-3.83	126,200	-
[8362]	26/07/28	6,230	6,230	5,960	6,010	-240	-3.84	67,300	-
[8362]	26/07/27	6,210	6,320	6,130	6,250	+70	+1.13	81,900	-
[8362]	26/07/24	5,830	6,180	5,820	6,180	+250	+4.22	70,700	-
[8362]	26/07/23	5,890	5,980	5,870	5,930	+10	+0.17	51,300	-
[8362]	26/07/22	5,900	5,990	5,810	5,920	+90	+1.54	54,300	-
[8362]	26/07/21	5,700	5,860	5,630	5,830	+200	+3.55	83,500	-
[8362]	26/07/17	6,060	6,090	5,540	5,630	-410	-6.79	132,600	-
[8362]	26/07/16	6,200	6,270	6,010	6,040	-190	-3.05	55,400	-
[8362]	26/07/15	5,920	6,270	5,920	6,230	+350	+5.95	94,200	-
[8362]	26/07/14	5,870	5,920	5,730	5,880	+70	+1.20	43,700	-
[8362]	26/07/13	5,860	5,950	5,720	5,810	+50	+0.87	45,600	-
[8362]	26/07/10	6,030	6,090	5,740	5,760	-180	-3.03	71,700	-
[8362]	26/07/09	6,000	6,010	5,900	5,940	-150	-2.46	56,400	-
[8362]	26/07/08	5,980	6,140	5,910	6,090	+40	+0.66	90,200	-
[8362]	26/07/07	6,150	6,350	6,050	6,050	0	0.00	83,000	-
[8362]	26/07/06	5,920	6,090	5,880	6,050	+40	+0.67	50,500	-
[8362]	26/07/03	5,960	6,120	5,820	6,010	+70	+1.18	71,700	-
[8362]	26/07/02	5,780	6,080	5,770	5,940	+180	+3.13	119,200	-
[8362]	26/07/01	5,570	5,780	5,570	5,760	+250	+4.54	74,200	-
[8362]	26/06/30	5,470	5,580	5,380	5,510	+40	+0.73	80,600	-
[8362]	26/06/29	5,450	5,570	5,360	5,470	+30	+0.55	71,700	-
[8362]	26/06/26	5,230	5,450	5,210	5,440	+240	+4.62	72,200	-
[8362]	26/06/25	5,130	5,250	5,050	5,200	+140	+2.77	56,900	-
[8362]	26/06/24	5,180	5,270	4,990	5,060	-120	-2.32	51,600	-
[8362]	26/06/23	5,140	5,310	5,100	5,180	+90	+1.77	60,100	-
[8362]	26/06/22	4,945	5,150	4,905	5,090	+130	+2.62	63,100	-
[8362]	26/06/19	5,110	5,180	4,900	4,960	-200	-3.88	107,500	-
[8362]	26/06/18	5,220	5,340	5,100	5,160	0	0.00	73,500	-
[8362]	26/06/17	5,390	5,480	5,160	5,160	-200	-3.73	60,100	-
[8362]	26/06/16	5,450	5,450	5,200	5,360	-90	-1.65	70,800	-
[8362]	26/06/15	5,440	5,540	5,320	5,450	+110	+2.06	70,000	-
[8362]	26/06/12	5,500	5,550	5,280	5,340	-30	-0.56	144,700	-
[8362]	26/06/11	5,610	5,700	5,290	5,370	-400	-6.93	167,500	-
[8362]	26/06/10	5,740	6,140	5,730	5,770	+30	+0.52	163,200	-
[8362]	26/06/09	5,600	5,800	5,580	5,740	+220	+3.99	113,700	-
[8362]	26/06/08	5,390	5,600	5,310	5,520	+130	+2.41	126,900	-
[8362]	26/06/05	5,350	5,460	5,270	5,390	+40	+0.75	112,500	-
[8362]	26/06/04	5,160	5,470	5,070	5,350	+120	+2.29	118,700	-
[8362]	26/06/03	5,200	5,310	5,040	5,230	+30	+0.58	119,900	-
[8362]	26/06/02	4,835	5,230	4,655	5,200	+225	+4.52	217,800	-
[8362]	26/06/01	4,560	4,980	4,525	4,975	+385	+8.39	157,100	-
[8362]	26/05/29	4,615	4,720	4,590	4,590	+5	+0.11	57,000	-
[8362]	26/05/28	4,620	4,620	4,460	4,585	-80	-1.71	59,400	-
[8362]	26/05/27	4,685	4,735	4,585	4,665	-20	-0.43	55,600	-
[8362]	26/05/26	4,630	4,765	4,555	4,685	-15	-0.32	48,300	-
[8362]	26/05/25	4,610	4,700	4,540	4,700	+55	+1.18	48,500	-
[8362]	26/05/22	4,670	4,695	4,580	4,645	-25.0	-0.54	42,000	-
[8362]	26/05/21	4,540	4,690	4,530	4,670	+185.0	+4.12	59,500	-
[8362]	26/05/20	4,500	4,575	4,400	4,485	-55.0	-1.21	65,700	-
[8362]	26/05/19	4,500	4,615	4,480	4,540	+110.0	+2.48	70,900	-
[8362]	26/05/18	4,520	4,555	4,370	4,430	-20.0	-0.45	115,100	-
[8362]	26/05/15	4,255	4,765	4,255	4,450	+220.0	+5.20	195,300	-
[8362]	26/05/14	4,255	4,260	4,180	4,230	-5.0	-0.12	91,500	-
[8362]	26/05/13	4,135	4,245	4,130	4,235	+135.0	+3.29	57,400	-
[8362]	26/05/12	4,095	4,155	4,065	4,100	+30.0	+0.74	53,600	-
[8362]	26/05/11	3,915	4,070	3,910	4,070	+130.0	+3.30	75,900	-
[8362]	26/05/08	3,840	3,950	3,720	3,940	+5.0	+0.13	111,200	-
[8362]	26/05/07	3,850	3,975	3,815	3,935	+170.0	+4.52	100,700	-
[8362]	26/05/01	3,750	3,810	3,710	3,765	+15.0	+0.40	62,400	-
[8362]	26/04/30	3,760	3,780	3,645	3,750	-80.0	-2.09	113,100	-
[8362]	26/04/28	3,480	3,910	3,460	3,830	+410	+11.99	190,400	-
[8362]	26/04/27	3,390	3,445	3,370	3,420	-40	-1.16	53,000	-
[8362]	26/04/24	3,505	3,530	3,400	3,460	-60	-1.70	68,500	-
[8362]	26/04/23	3,595	3,620	3,500	3,520	-90	-2.49	58,100	-
[8362]	26/04/22	3,735	3,750	3,580	3,610	-115	-3.09	66,000	-
[8362]	26/04/21	3,900	3,925	3,725	3,725	-150	-3.87	108,200	-
[8362]	26/04/20	3,920	3,925	3,860	3,875	0	0.00	56,200	-
[8362]	26/04/17	3,845	3,895	3,820	3,875	+40	+1.04	67,200	-
[8362]	26/04/16	3,780	3,850	3,780	3,835	+70	+1.86	41,200	-
[8362]	26/04/15	3,715	3,825	3,705	3,765	+120	+3.29	87,100	-
[8362]	26/04/14	3,685	3,710	3,635	3,645	+5	+0.14	91,700	-
[8362]	26/04/13	3,520	3,655	3,520	3,640	+85	+2.39	88,300	-
[8362]	26/04/10	3,620	3,675	3,545	3,555	-35	-0.97	64,600	-
[8362]	26/04/09	3,600	3,660	3,560	3,590	+30	+0.84	79,300	-
[8362]	26/04/08	3,550	3,605	3,530	3,560	+95	+2.74	86,900	-
[8362]	26/04/07	3,395	3,480	3,395	3,465	+100	+2.97	81,900	-
[8362]	26/04/06	3,370	3,380	3,340	3,365	+20	+0.60	38,300	-
[8362]	26/04/03	3,415	3,435	3,330	3,345	0	0.00	43,800	-
[8362]	26/04/02	3,435	3,500	3,340	3,345	-45	-1.33	59,100	-
[8362]	26/04/01	3,335	3,405	3,310	3,390	+195	+6.10	83,200	-
[8362]	26/03/31	3,245	3,330	3,195	3,195	-120	-3.62	89,300	-
[8362]	26/03/30	3,255	3,330	3,235	3,315	-120	-3.49	120,800	-
[8362]	26/03/27	3,440	3,475	3,375	3,435	-35	-1.01	180,800	-
[8362]	26/03/26	3,530	3,555	3,420	3,470	-50	-1.42	86,700	-
[8362]	26/03/25	3,450	3,545	3,445	3,520	+185	+5.55	90,000	-
[8362]	26/03/24	3,335	3,360	3,300	3,335	+135	+4.22	48,300	-
[8362]	26/03/23	3,240	3,280	3,160	3,200	-150	-4.48	92,300	-
[8362]	26/03/19	3,315	3,390	3,300	3,350	-60	-1.76	79,200	-
[8362]	26/03/18	3,310	3,410	3,275	3,410	+155	+4.76	50,500	-
[8362]	26/03/17	3,265	3,320	3,240	3,255	+40	+1.24	41,900	-
[8362]	26/03/16	3,220	3,255	3,200	3,215	-50	-1.53	48,100	-
[8362]	26/03/13	3,200	3,300	3,190	3,265	0	0.00	49,800	-
[8362]	26/03/12	3,365	3,385	3,255	3,265	-125	-3.69	63,500	-
[8362]	26/03/11	3,440	3,470	3,380	3,390	+20	+0.59	42,500	-
[8362]	26/03/10	3,300	3,410	3,265	3,370	+140	+4.33	64,100	-
[8362]	26/03/09	3,110	3,235	3,095	3,230	-140	-4.15	100,900	-
[8362]	26/03/06	3,265	3,390	3,210	3,370	+10	+0.30	57,300	-
[8362]	26/03/05	3,300	3,410	3,300	3,360	+215	+6.84	82,500	-
[8362]	26/03/04	3,305	3,330	3,075	3,145	-300	-8.71	138,800	-
[8362]	26/03/03	3,400	3,520	3,380	3,445	0	0.00	83,700	-
[8362]	26/03/02	3,365	3,495	3,355	3,445	-85	-2.41	277,100	-
[8362]	26/02/27	3,430	3,535	3,420	3,530	+115	+3.37	73,400	-
[8362]	26/02/26	3,380	3,415	3,360	3,415	+50	+1.49	52,600	-
[8362]	26/02/25	3,435	3,435	3,315	3,365	-55	-1.61	79,600	-
[8362]	26/02/24	3,405	3,430	3,330	3,420	0	0.00	137,200	-
[8362]	26/02/20	3,385	3,450	3,375	3,420	0	0.00	114,600	-
[8362]	26/02/19	3,380	3,430	3,320	3,420	+80	+2.40	50,800	-
[8362]	26/02/18	3,330	3,360	3,295	3,340	+50	+1.52	38,400	-
[8362]	26/02/17	3,350	3,385	3,280	3,290	-90	-2.66	55,200	-
[8362]	26/02/16	3,430	3,430	3,335	3,380	-25	-0.73	48,800	-
[8362]	26/02/13	3,490	3,500	3,395	3,405	-105	-2.99	74,800	-
[8362]	26/02/12	3,370	3,515	3,350	3,510	+155	+4.62	84,500	-
[8362]	26/02/10	3,350	3,400	3,340	3,355	+20	+0.60	53,200	-
[8362]	26/02/09	3,370	3,370	3,240	3,335	+95	+2.93	73,500	-
[8362]	26/02/06	3,150	3,240	3,100	3,240	+70	+2.21	61,200	-
[8362]	26/02/05	3,095	3,200	3,060	3,170	+105	+3.43	66,600	-
[8362]	26/02/04	2,988	3,085	2,948	3,065	+123	+4.18	63,800	-
[8362]	26/02/03	2,894	3,005	2,866	2,942	+98	+3.45	78,300	-
[8362]	26/02/02	2,936	2,948	2,832	2,844	-70	-2.40	51,800	-
[8362]	26/01/30	2,882	2,914	2,858	2,914	+60	+2.10	37,200	-
[8362]	26/01/29	2,828	2,864	2,789	2,854	+26	+0.92	43,200	-
[8362]	26/01/28	2,852	2,858	2,819	2,828	-48	-1.67	32,600	-
[8362]	26/01/27	2,805	2,881	2,775	2,876	+41	+1.45	49,500	-
[8362]	26/01/26	2,829	2,849	2,800	2,835	-44	-1.53	44,900	-
[8362]	26/01/23	2,878	2,905	2,851	2,879	+8	+0.28	35,100	-
[8362]	26/01/22	2,820	2,888	2,820	2,871	+76	+2.72	41,100	-
[8362]	26/01/21	2,790	2,834	2,737	2,795	-45	-1.58	59,000	-
[8362]	26/01/20	2,842	2,863	2,810	2,840	-6	-0.21	40,100	-
[8362]	26/01/19	2,846	2,865	2,808	2,846	+5	+0.18	27,600	-
[8362]	26/01/16	2,834	2,852	2,824	2,841	+7	+0.25	41,700	-
[8362]	26/01/15	2,773	2,836	2,773	2,834	+51	+1.83	42,300	-
[8362]	26/01/14	2,776	2,795	2,735	2,783	+6	+0.22	47,400	-
[8362]	26/01/13	2,801	2,808	2,765	2,777	+32	+1.17	47,700	-
[8362]	26/01/09	2,720	2,750	2,716	2,745	+38	+1.40	38,900	-
[8362]	26/01/08	2,711	2,748	2,693	2,707	+1	+0.04	40,000	-
[8362]	26/01/07	2,670	2,720	2,645	2,706	+31	+1.16	53,400	-
[8362]	26/01/06	2,629	2,681	2,620	2,675	+63	+2.41	43,200	-
[8362]	26/01/05	2,614	2,620	2,591	2,612	+21	+0.81	42,500	-
[8362]	25/12/30	2,570	2,619	2,545	2,591	+21	+0.82	48,100	-
[8362]	25/12/29	2,523	2,570	2,523	2,570	+42	+1.66	38,500	-
[8362]	25/12/26	2,510	2,533	2,501	2,528	+18	+0.72	44,700	-
[8362]	25/12/25	2,507	2,537	2,495	2,510	+7	+0.28	33,400	-
[8362]	25/12/24	2,500	2,522	2,478	2,503	+13	+0.52	47,500	-
[8362]	25/12/23	2,457	2,513	2,455	2,490	+33	+1.34	52,900	-
[8362]	25/12/22	2,475	2,480	2,457	2,457	+13	+0.53	37,100	-
[8362]	25/12/19	2,400	2,465	2,400	2,444	+59	+2.47	62,500	-
[8362]	25/12/18	2,392	2,405	2,375	2,385	-8	-0.33	20,700	-
[8362]	25/12/17	2,390	2,409	2,358	2,393	+13	+0.55	19,600	-
[8362]	25/12/16	2,439	2,439	2,380	2,380	-56	-2.30	25,300	-
[8362]	25/12/15	2,378	2,436	2,378	2,436	+58	+2.44	28,400	-
[8362]	25/12/12	2,364	2,406	2,360	2,378	+49	+2.10	35,700	-
[8362]	25/12/11	2,378	2,386	2,329	2,329	-46	-1.94	27,300	-
[8362]	25/12/10	2,395	2,395	2,365	2,375	0	0.00	23,500	-
[8362]	25/12/09	2,370	2,394	2,365	2,375	0	0.00	18,900	-
[8362]	25/12/08	2,428	2,428	2,360	2,375	-34	-1.41	25,900	-
[8362]	25/12/05	2,401	2,412	2,386	2,409	-9	-0.37	21,700	-
[8362]	25/12/04	2,380	2,420	2,370	2,418	+52	+2.20	31,800	-
[8362]	25/12/03	2,408	2,408	2,362	2,366	-52	-2.15	41,800	-
[8362]	25/12/02	2,444	2,444	2,395	2,418	+1	+0.04	39,000	-
[8362]	25/12/01	2,442	2,454	2,404	2,417	+10	+0.42	52,100	-
[8362]	25/11/28	2,403	2,411	2,374	2,407	+11	+0.46	50,500	-
[8362]	25/11/27	2,400	2,506	2,394	2,396	+18	+0.76	103,700	-
[8362]	25/11/26	2,250	2,394	2,250	2,378	+162	+7.31	127,500	-
[8362]	25/11/25	2,216	2,240	2,206	2,216	+10	+0.45	25,700	-
[8362]	25/11/21	2,137	2,206	2,137	2,206	+52	+2.41	28,400	-
[8362]	25/11/20	2,164	2,169	2,141	2,154	+25	+1.17	32,400	-
[8362]	25/11/19	2,160	2,172	2,129	2,129	-7	-0.33	33,500	-
[8362]	25/11/18	2,186	2,198	2,129	2,136	-70	-3.17	47,700	-
[8362]	25/11/17	2,205	2,228	2,186	2,206	+9	+0.41	58,900	-
[8362]	25/11/14	2,294	2,314	2,196	2,197	-99	-4.31	81,700	-
[8362]	25/11/13	2,263	2,298	2,263	2,296	+53	+2.36	36,900	-
[8362]	25/11/12	2,235	2,257	2,214	2,243	+15	+0.67	31,900	-
[8362]	25/11/11	2,235	2,241	2,203	2,228	+1	+0.04	25,300	-
[8362]	25/11/10	2,200	2,231	2,198	2,227	+40	+1.83	34,400	-
[8362]	25/11/07	2,205	2,205	2,155	2,187	-28	-1.26	40,800	-
[8362]	25/11/06	2,163	2,245	2,156	2,215	+52	+2.40	55,000	-
[8362]	25/11/05	2,200	2,205	2,110	2,163	-49	-2.22	94,300	-
[8362]	25/11/04	2,156	2,234	2,156	2,212	+38	+1.75	66,600	-
[8362]	25/10/31	2,150	2,241	2,127	2,174	+25	+1.16	155,800	-
[8362]	25/10/30	2,106	2,152	2,106	2,149	+54	+2.58	128,700	-
[8362]	25/10/29	2,120	2,149	2,092	2,095	-35	-1.64	70,800	-
[8362]	25/10/28	2,145	2,153	2,123	2,130	-31	-1.43	49,900	-
[8362]	25/10/27	2,145	2,175	2,136	2,161	+42	+1.98	28,600	-
[8362]	25/10/24	2,142	2,144	2,112	2,119	-9	-0.42	34,900	-
[8362]	25/10/23	2,114	2,141	2,110	2,128	+14	+0.66	21,800	-
[8362]	25/10/22	2,106	2,136	2,103	2,114	+14	+0.67	35,700	-
[8362]	25/10/21	2,106	2,121	2,097	2,100	-3	-0.14	42,700	-
[8362]	25/10/20	2,091	2,103	2,040	2,103	+58	+2.84	52,600	-
[8362]	25/10/17	2,036	2,054	2,033	2,045	-29	-1.40	43,500	-
[8362]	25/10/16	2,054	2,095	2,054	2,074	+24	+1.17	47,000	-
[8362]	25/10/15	2,048	2,050	2,016	2,050	+40	+1.99	33,400	-
[8362]	25/10/14	2,020	2,047	1,995	2,010	-46	-2.24	63,600	-
[8362]	25/10/10	2,110	2,110	2,056	2,056	-79	-3.70	63,600	-
[8362]	25/10/09	2,110	2,135	2,100	2,135	+35	+1.67	41,100	-
[8362]	25/10/08	2,105	2,128	2,098	2,100	+11	+0.53	46,400	-
[8362]	25/10/07	2,124	2,131	2,082	2,089	-32	-1.51	46,500	-
[8362]	25/10/06	2,114	2,125	2,058	2,121	+12	+0.57	52,200	-
[8362]	25/10/03	2,082	2,122	2,080	2,109	+14	+0.67	34,000	-
[8362]	25/10/02	2,080	2,100	2,065	2,095	+9	+0.43	44,400	-
[8362]	25/10/01	2,115	2,116	2,071	2,086	-29	-1.37	44,200	-
[8362]	25/09/30	2,100	2,136	2,078	2,115	+41	+1.98	32,700	-
[8362]	25/09/29	2,133	2,133	2,073	2,074	-82	-3.80	41,700	-
[8362]	25/09/26	2,112	2,165	2,107	2,156	+59	+2.81	66,100	-
[8362]	25/09/25	2,039	2,097	2,035	2,097	+58	+2.84	43,000	-
[8362]	25/09/24	2,032	2,044	2,013	2,039	+26	+1.29	40,300	-
[8362]	25/09/22	2,003	2,025	1,996	2,013	+11	+0.55	23,500	-
[8362]	25/09/19	1,970	2,002	1,960	2,002	+44	+2.25	58,200	-
[8362]	25/09/18	1,970	1,973	1,955	1,958	-11	-0.56	27,400	-
[8362]	25/09/17	1,992	1,992	1,958	1,969	-40	-1.99	42,200	-
[8362]	25/09/16	2,013	2,014	1,997	2,009	-5	-0.25	21,600	-
[8362]	25/09/12	2,019	2,019	2,003	2,014	-5	-0.25	54,300	-
[8362]	25/09/11	2,041	2,055	2,005	2,019	-22	-1.08	26,200	-
[8362]	25/09/10	2,008	2,048	2,008	2,041	+34	+1.69	31,700	-
[8362]	25/09/09	2,016	2,037	1,999	2,007	+2	+0.10	31,400	-
[8362]	25/09/08	2,017	2,019	1,996	2,005	-4	-0.20	26,500	-
[8362]	25/09/05	2,028	2,030	1,993	2,009	-1	-0.05	41,800	-