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
[8364]	26/10/29	2,705	2,772	2,691	2,772	+51.0	+1.87	126,500	31,375,585,280
[8364]	26/10/28	2,724	2,767	2,705	2,721	-3.0	-0.11	62,300	30,798,329,856
[8364]	26/10/27	2,655	2,734	2,630	2,724	+129.0	+4.97	94,300	30,832,285,696
[8364]	26/10/26	2,567	2,625	2,567	2,595	+28.0	+1.09	31,200	29,372,166,144
[8364]	26/10/23	2,631	2,631	2,458	2,567	-114.0	-4.25	98,000	29,055,242,240
[8364]	26/10/22	2,800	2,824	2,676	2,681	-129.0	-4.59	33,800	30,345,578,496
[8364]	26/10/21	2,771	2,817	2,762	2,810	+73.0	+2.67	31,300	31,805,698,048
[8364]	26/10/20	2,828	2,844	2,724	2,737	-137.0	-4.77	47,100	30,979,430,400
[8364]	26/10/19	2,860	2,890	2,804	2,874	-17.0	-0.59	31,800	32,530,098,176
[8364]	26/10/16	2,815	2,910	2,810	2,891	+93.0	+3.32	43,300	32,722,518,016
[8364]	26/10/15	2,839	2,867	2,750	2,798	-113.0	-3.88	79,500	31,669,874,688
[8364]	26/10/14	3,040	3,040	2,907	2,911	-129.0	-4.24	37,300	32,948,893,696
[8364]	26/10/13	3,045	3,110	3,025	3,040	0	+0.00	19,100	34,409,013,248
[8364]	26/10/09	3,060	3,105	3,010	3,040	-40.0	-1.30	41,200	34,409,013,248
[8364]	26/10/08	3,210	3,210	3,080	3,080	-180.0	-5.52	63,900	34,861,760,512
[8364]	26/10/07	3,275	3,380	3,240	3,260	-85.0	-2.54	38,400	36,899,139,584
[8364]	26/10/06	3,245	3,345	3,230	3,345	+100.0	+3.08	33,100	37,861,232,640
[8364]	26/10/05	3,235	3,265	3,180	3,245	+5.0	+0.15	29,000	36,729,356,288
[8364]	26/10/02	3,180	3,325	3,170	3,240	+5.0	+0.15	69,100	36,672,761,856
[8364]	26/10/01	3,245	3,260	3,170	3,235	-80.0	-2.41	66,600	36,616,167,424
[8364]	26/09/30	3,230	3,340	3,230	3,315	+85.0	+2.63	36,800	37,521,670,144
[8364]	26/09/29	3,205	3,270	3,175	3,230	-50.0	-1.52	34,700	36,559,577,088
[8364]	26/09/28	3,270	3,300	3,225	3,280	0	+0.00	38,300	37,125,513,216
[8364]	26/09/25	3,130	3,280	3,130	3,280	+180.0	+5.81	51,500	37,125,513,216
[8364]	26/09/24	3,130	3,130	3,020	3,100	-30.0	-0.96	30,700	35,088,138,240
[8364]	26/09/18	3,140	3,150	3,090	3,130	-10.0	-0.32	39,500	35,427,700,736
[8364]	26/09/17	3,180	3,230	3,110	3,140	-25.0	-0.79	32,800	35,540,889,600
[8364]	26/09/16	3,115	3,210	3,105	3,165	+25.0	+0.80	15,300	35,823,857,664
[8364]	26/09/15	3,130	3,175	3,120	3,140	-10.0	-0.32	21,600	35,540,889,600
[8364]	26/09/14	3,100	3,190	3,090	3,150	+40.0	+1.29	27,900	35,654,074,368
[8364]	26/09/11	3,070	3,195	3,020	3,110	-30.0	-0.96	39,400	35,201,323,008
[8364]	26/09/10	3,015	3,140	3,015	3,140	+80.0	+2.61	40,500	35,540,889,600
[8364]	26/09/09	3,145	3,165	3,040	3,060	-105.0	-3.32	46,400	34,635,386,880
[8364]	26/09/08	3,170	3,220	3,125	3,165	-35.0	-1.09	26,800	35,823,857,664
[8364]	26/09/07	3,200	3,260	3,175	3,200	-40.0	-1.23	27,800	36,220,014,592
[8364]	26/09/04	3,240	3,270	3,130	3,240	+30.0	+0.93	41,700	36,672,761,856
[8364]	26/09/03	3,150	3,260	3,145	3,210	+60.0	+1.90	29,600	36,333,199,360
[8364]	26/09/02	3,140	3,190	3,115	3,150	-45.0	-1.41	27,400	35,654,074,368
[8364]	26/09/01	3,160	3,235	3,120	3,195	+20.0	+0.63	37,200	36,163,420,160
[8364]	26/08/31	3,170	3,240	3,145	3,175	-35.0	-1.09	34,500	35,937,042,432
[8364]	26/08/28	3,135	3,260	3,110	3,210	+30.0	+0.94	32,000	36,333,199,360
[8364]	26/08/27	3,085	3,205	3,070	3,180	+85.0	+2.75	44,800	35,993,636,864
[8364]	26/08/26	3,035	3,140	3,035	3,095	+50.0	+1.64	35,600	35,031,543,808
[8364]	26/08/25	3,050	3,080	3,000	3,045	0	+0.00	48,400	34,465,607,680
[8364]	26/08/24	3,105	3,105	3,015	3,045	-45.0	-1.46	37,800	34,465,607,680
[8364]	26/08/21	3,050	3,140	3,050	3,090	-20.0	-0.64	53,400	34,974,949,376
[8364]	26/08/20	3,060	3,115	3,015	3,110	+55.0	+1.80	45,900	35,201,323,008
[8364]	26/08/19	3,220	3,220	3,015	3,055	-235.0	-7.14	70,200	34,578,792,448
[8364]	26/08/18	3,170	3,300	3,150	3,290	+105.0	+3.30	55,900	37,238,702,080
[8364]	26/08/17	3,040	3,200	3,040	3,185	+110	+3.58	61,500	-
[8364]	26/08/14	2,939	3,090	2,934	3,075	+136	+4.63	69,700	-
[8364]	26/08/13	2,788	2,940	2,788	2,939	+128	+4.55	50,700	-
[8364]	26/08/12	2,730	2,825	2,730	2,811	+64	+2.33	21,700	-
[8364]	26/08/10	2,804	2,806	2,735	2,747	-46	-1.65	32,700	-
[8364]	26/08/07	2,785	2,823	2,778	2,793	+24	+0.87	33,900	-
[8364]	26/08/06	2,700	2,778	2,685	2,769	+72	+2.67	39,500	-
[8364]	26/08/05	2,545	2,700	2,545	2,697	+184	+7.32	61,100	-
[8364]	26/08/04	2,586	2,588	2,461	2,513	-87	-3.35	154,000	-
[8364]	26/08/03	2,653	2,653	2,524	2,600	-81	-3.02	84,200	-
[8364]	26/07/31	2,670	2,714	2,605	2,681	+41	+1.55	26,600	-
[8364]	26/07/30	2,731	2,739	2,633	2,640	-93	-3.40	47,900	-
[8364]	26/07/29	2,741	2,744	2,655	2,733	-42	-1.51	36,700	-
[8364]	26/07/28	2,891	2,891	2,773	2,775	-121	-4.18	24,600	-
[8364]	26/07/27	2,800	2,910	2,790	2,896	+109	+3.91	43,900	-
[8364]	26/07/24	2,670	2,799	2,670	2,787	+67	+2.46	31,800	-
[8364]	26/07/23	2,660	2,727	2,660	2,720	+62	+2.33	19,200	-
[8364]	26/07/22	2,610	2,683	2,595	2,658	+63	+2.43	35,600	-
[8364]	26/07/21	2,529	2,607	2,501	2,595	+104	+4.18	36,400	-
[8364]	26/07/17	2,658	2,665	2,470	2,491	-190	-7.09	81,700	-
[8364]	26/07/16	2,705	2,705	2,663	2,681	-31	-1.14	17,000	-
[8364]	26/07/15	2,670	2,718	2,641	2,712	+46	+1.73	31,100	-
[8364]	26/07/14	2,688	2,721	2,656	2,666	+6	+0.23	21,900	-
[8364]	26/07/13	2,650	2,717	2,637	2,660	+24	+0.91	30,300	-
[8364]	26/07/10	2,689	2,730	2,634	2,636	-47	-1.75	51,700	-
[8364]	26/07/09	2,719	2,723	2,625	2,683	-36	-1.32	49,600	-
[8364]	26/07/08	2,623	2,725	2,623	2,719	+94	+3.58	52,800	-
[8364]	26/07/07	2,545	2,678	2,545	2,625	+90	+3.55	60,300	-
[8364]	26/07/06	2,471	2,539	2,457	2,535	+55	+2.22	34,600	-
[8364]	26/07/03	2,441	2,490	2,406	2,480	+57	+2.35	31,300	-
[8364]	26/07/02	2,381	2,441	2,376	2,423	+64	+2.71	22,000	-
[8364]	26/07/01	2,360	2,398	2,358	2,359	-1	-0.04	11,800	-
[8364]	26/06/30	2,359	2,400	2,338	2,360	-4	-0.17	25,300	-
[8364]	26/06/29	2,337	2,400	2,333	2,364	+14	+0.60	21,100	-
[8364]	26/06/26	2,345	2,376	2,325	2,350	+5	+0.21	23,200	-
[8364]	26/06/25	2,352	2,376	2,335	2,345	-1	-0.04	24,500	-
[8364]	26/06/24	2,393	2,413	2,333	2,346	-69	-2.86	34,900	-
[8364]	26/06/23	2,472	2,512	2,410	2,415	-57	-2.31	28,500	-
[8364]	26/06/22	2,475	2,500	2,460	2,472	+13	+0.53	29,300	-
[8364]	26/06/19	2,509	2,509	2,440	2,459	-63	-2.50	22,400	-
[8364]	26/06/18	2,544	2,555	2,487	2,522	+25	+1.00	24,800	-
[8364]	26/06/17	2,499	2,560	2,497	2,497	-2	-0.08	36,700	-
[8364]	26/06/16	2,460	2,523	2,414	2,499	+38	+1.54	35,700	-
[8364]	26/06/15	2,460	2,503	2,460	2,461	+21	+0.86	19,800	-
[8364]	26/06/12	2,446	2,469	2,422	2,440	+19	+0.78	27,100	-
[8364]	26/06/11	2,467	2,467	2,387	2,421	-46	-1.86	23,400	-
[8364]	26/06/10	2,453	2,531	2,446	2,467	+28	+1.15	40,900	-
[8364]	26/06/09	2,408	2,476	2,408	2,439	+17	+0.70	24,100	-
[8364]	26/06/08	2,377	2,425	2,361	2,422	-5	-0.21	26,600	-
[8364]	26/06/05	2,460	2,508	2,421	2,427	+6	+0.25	40,100	-
[8364]	26/06/04	2,360	2,441	2,325	2,421	+34	+1.42	35,600	-
[8364]	26/06/03	2,390	2,399	2,361	2,387	-22	-0.91	27,800	-
[8364]	26/06/02	2,430	2,430	2,362	2,409	-56	-2.27	21,800	-
[8364]	26/06/01	2,500	2,500	2,439	2,465	-34	-1.36	32,100	-
[8364]	26/05/29	2,539	2,541	2,499	2,499	-16	-0.64	14,500	-
[8364]	26/05/28	2,509	2,518	2,475	2,515	-11	-0.44	26,600	-
[8364]	26/05/27	2,523	2,541	2,505	2,526	-2	-0.08	25,200	-
[8364]	26/05/26	2,502	2,532	2,488	2,528	+5	+0.20	14,900	-
[8364]	26/05/25	2,544	2,544	2,486	2,523	-23	-0.90	28,600	-
[8364]	26/05/22	2,588	2,600	2,538	2,546	-12.0	-0.47	17,600	-
[8364]	26/05/21	2,587	2,626	2,550	2,558	+21.0	+0.83	34,900	-
[8364]	26/05/20	2,545	2,580	2,514	2,537	-7.0	-0.28	40,700	-
[8364]	26/05/19	2,555	2,562	2,517	2,544	+32.0	+1.27	32,700	-
[8364]	26/05/18	2,495	2,554	2,476	2,512	-133.0	-5.03	91,300	-
[8364]	26/05/15	2,646	2,685	2,618	2,645	0	+0.00	34,900	-
[8364]	26/05/14	2,727	2,735	2,645	2,645	-100.0	-3.64	32,000	-
[8364]	26/05/13	2,690	2,774	2,690	2,745	+62.0	+2.31	51,200	-
[8364]	26/05/12	2,644	2,727	2,630	2,683	+42.0	+1.59	41,400	-
[8364]	26/05/11	2,628	2,675	2,607	2,641	+35.0	+1.34	41,200	-
[8364]	26/05/08	2,548	2,610	2,494	2,606	+20.0	+0.77	40,400	-
[8364]	26/05/07	2,581	2,627	2,523	2,586	+74.0	+2.95	36,100	-
[8364]	26/05/01	2,482	2,523	2,465	2,512	+17.0	+0.68	13,500	-
[8364]	26/04/30	2,518	2,518	2,465	2,495	-70.0	-2.73	31,400	-
[8364]	26/04/28	2,478	2,575	2,478	2,565	+92.0	+3.72	35,300	-
[8364]	26/04/27	2,500	2,505	2,440	2,473	-41	-1.63	31,000	-
[8364]	26/04/24	2,560	2,564	2,475	2,514	-64	-2.48	25,000	-
[8364]	26/04/23	2,599	2,644	2,574	2,578	-55	-2.09	68,300	-
[8364]	26/04/22	2,628	2,650	2,600	2,633	+7	+0.27	66,100	-
[8364]	26/04/21	2,598	2,635	2,590	2,626	+28	+1.08	23,200	-
[8364]	26/04/20	2,611	2,611	2,569	2,598	+12	+0.46	26,300	-
[8364]	26/04/17	2,571	2,616	2,565	2,586	+15	+0.58	25,900	-
[8364]	26/04/16	2,552	2,585	2,541	2,571	+38	+1.50	34,300	-
[8364]	26/04/15	2,512	2,560	2,505	2,533	+52	+2.10	49,000	-
[8364]	26/04/14	2,520	2,536	2,481	2,481	-39	-1.55	31,200	-
[8364]	26/04/13	2,491	2,548	2,488	2,520	+11	+0.44	23,400	-
[8364]	26/04/10	2,527	2,563	2,509	2,509	-16	-0.63	17,700	-
[8364]	26/04/09	2,556	2,571	2,522	2,525	-42	-1.64	22,800	-
[8364]	26/04/08	2,588	2,618	2,564	2,567	+43	+1.70	31,200	-
[8364]	26/04/07	2,510	2,559	2,509	2,524	+34	+1.37	27,900	-
[8364]	26/04/06	2,493	2,518	2,490	2,490	-12	-0.48	17,300	-
[8364]	26/04/03	2,512	2,530	2,490	2,502	-24	-0.95	29,700	-
[8364]	26/04/02	2,590	2,620	2,523	2,526	-62	-2.40	21,700	-
[8364]	26/04/01	2,545	2,598	2,541	2,588	+133	+5.42	25,400	-
[8364]	26/03/31	2,458	2,524	2,428	2,455	-53	-2.11	28,500	-
[8364]	26/03/30	2,455	2,516	2,435	2,508	-85	-3.28	46,200	-
[8364]	26/03/27	2,561	2,629	2,547	2,593	+30	+1.17	44,800	-
[8364]	26/03/26	2,624	2,641	2,544	2,563	-80	-3.03	29,400	-
[8364]	26/03/25	2,610	2,676	2,610	2,643	+53	+2.05	35,800	-
[8364]	26/03/24	2,552	2,616	2,527	2,590	+122	+4.94	28,800	-
[8364]	26/03/23	2,500	2,543	2,450	2,468	-82	-3.22	32,600	-
[8364]	26/03/19	2,567	2,600	2,550	2,550	-73	-2.78	39,600	-
[8364]	26/03/18	2,590	2,632	2,586	2,623	+83	+3.27	24,200	-
[8364]	26/03/17	2,562	2,606	2,540	2,540	+9	+0.36	19,600	-
[8364]	26/03/16	2,555	2,557	2,508	2,531	-30	-1.17	17,100	-
[8364]	26/03/13	2,542	2,603	2,531	2,561	-31	-1.20	30,000	-
[8364]	26/03/12	2,662	2,662	2,585	2,592	-120	-4.42	25,800	-
[8364]	26/03/11	2,711	2,768	2,701	2,712	+32	+1.19	25,100	-
[8364]	26/03/10	2,686	2,714	2,625	2,680	+87	+3.36	26,400	-
[8364]	26/03/09	2,566	2,618	2,530	2,593	-173	-6.25	52,000	-
[8364]	26/03/06	2,718	2,767	2,684	2,766	+3	+0.11	31,200	-
[8364]	26/03/05	2,678	2,793	2,678	2,763	+185	+7.18	58,300	-
[8364]	26/03/04	2,703	2,724	2,545	2,578	-208	-7.47	72,600	-
[8364]	26/03/03	2,765	2,856	2,716	2,786	+20	+0.72	47,400	-
[8364]	26/03/02	2,835	2,835	2,724	2,766	-159	-5.44	66,700	-
[8364]	26/02/27	2,807	2,945	2,807	2,925	+86	+3.03	40,200	-
[8364]	26/02/26	2,808	2,868	2,792	2,839	+33	+1.18	31,400	-
[8364]	26/02/25	2,834	2,840	2,770	2,806	-61	-2.13	52,100	-
[8364]	26/02/24	2,855	2,894	2,704	2,867	+17	+0.60	75,500	-
[8364]	26/02/20	2,760	2,865	2,760	2,850	+51	+1.82	38,900	-
[8364]	26/02/19	2,730	2,809	2,720	2,799	+72	+2.64	28,100	-
[8364]	26/02/18	2,713	2,758	2,710	2,727	+21	+0.78	20,700	-
[8364]	26/02/17	2,774	2,808	2,706	2,706	-85	-3.05	23,700	-
[8364]	26/02/16	2,794	2,800	2,732	2,791	-3	-0.11	44,700	-
[8364]	26/02/13	2,902	2,920	2,766	2,794	-114	-3.92	51,500	-
[8364]	26/02/12	2,935	2,935	2,835	2,908	-4	-0.14	93,200	-
[8364]	26/02/10	2,878	2,913	2,835	2,912	+84	+2.97	65,800	-
[8364]	26/02/09	2,858	2,866	2,766	2,828	+55	+1.98	48,300	-
[8364]	26/02/06	2,661	2,773	2,644	2,773	+73	+2.70	44,500	-
[8364]	26/02/05	2,625	2,711	2,607	2,700	+94	+3.61	44,100	-
[8364]	26/02/04	2,513	2,606	2,507	2,606	+84	+3.33	30,900	-
[8364]	26/02/03	2,471	2,523	2,459	2,522	+90	+3.70	64,000	-
[8364]	26/02/02	2,510	2,518	2,432	2,432	-78	-3.11	37,700	-
[8364]	26/01/30	2,517	2,518	2,476	2,510	+15	+0.60	23,100	-
[8364]	26/01/29	2,501	2,519	2,458	2,495	-16	-0.64	32,400	-
[8364]	26/01/28	2,515	2,527	2,483	2,511	-18	-0.71	29,200	-
[8364]	26/01/27	2,489	2,549	2,486	2,529	+40	+1.61	46,700	-
[8364]	26/01/26	2,499	2,515	2,440	2,489	-39	-1.54	54,900	-
[8364]	26/01/23	2,480	2,540	2,480	2,528	+56	+2.27	38,400	-
[8364]	26/01/22	2,440	2,480	2,440	2,472	+59	+2.45	20,900	-
[8364]	26/01/21	2,424	2,451	2,393	2,413	-61	-2.47	45,400	-
[8364]	26/01/20	2,512	2,515	2,458	2,474	-46	-1.83	46,300	-
[8364]	26/01/19	2,564	2,566	2,502	2,520	-45	-1.75	24,300	-
[8364]	26/01/16	2,563	2,575	2,536	2,565	+6	+0.23	21,200	-
[8364]	26/01/15	2,527	2,559	2,507	2,559	+41	+1.63	44,300	-
[8364]	26/01/14	2,550	2,550	2,501	2,518	-5	-0.20	25,500	-
[8364]	26/01/13	2,547	2,550	2,512	2,523	+12	+0.48	30,900	-
[8364]	26/01/09	2,464	2,523	2,464	2,511	+56	+2.28	36,200	-
[8364]	26/01/08	2,437	2,469	2,437	2,455	+18	+0.74	24,700	-
[8364]	26/01/07	2,442	2,468	2,435	2,437	-6	-0.25	27,800	-
[8364]	26/01/06	2,440	2,478	2,429	2,443	+20	+0.83	39,400	-
[8364]	26/01/05	2,428	2,461	2,375	2,423	-8	-0.33	48,100	-
[8364]	25/12/30	2,424	2,444	2,409	2,431	-2	-0.08	27,400	-
[8364]	25/12/29	2,489	2,489	2,417	2,433	-25	-1.02	43,000	-
[8364]	25/12/26	2,500	2,578	2,432	2,458	+6	+0.24	86,600	-
[8364]	25/12/25	2,298	2,476	2,280	2,452	+165	+7.21	120,200	-
[8364]	25/12/24	2,315	2,323	2,279	2,287	-26	-1.12	15,700	-
[8364]	25/12/23	2,320	2,341	2,310	2,313	+24	+1.05	34,400	-
[8364]	25/12/22	2,260	2,307	2,236	2,289	+49	+2.19	41,600	-
[8364]	25/12/19	2,195	2,245	2,195	2,240	+41	+1.86	15,500	-
[8364]	25/12/18	2,210	2,223	2,199	2,199	-13	-0.59	19,100	-
[8364]	25/12/17	2,196	2,213	2,192	2,212	+15	+0.68	18,900	-
[8364]	25/12/16	2,209	2,217	2,197	2,197	-12	-0.54	46,900	-
[8364]	25/12/15	2,210	2,228	2,201	2,209	+11	+0.50	28,500	-
[8364]	25/12/12	2,200	2,217	2,196	2,198	+24	+1.10	29,600	-
[8364]	25/12/11	2,192	2,210	2,165	2,174	-31	-1.41	35,500	-
[8364]	25/12/10	2,172	2,208	2,165	2,205	+39	+1.80	19,000	-
[8364]	25/12/09	2,151	2,175	2,151	2,166	0	0.00	8,700	-
[8364]	25/12/08	2,180	2,189	2,147	2,166	+9	+0.42	19,300	-
[8364]	25/12/05	2,157	2,179	2,149	2,157	-25	-1.15	19,900	-
[8364]	25/12/04	2,151	2,193	2,145	2,182	+20	+0.93	23,100	-
[8364]	25/12/03	2,180	2,180	2,156	2,162	-25	-1.14	25,600	-
[8364]	25/12/02	2,214	2,218	2,180	2,187	-12	-0.55	32,100	-
[8364]	25/12/01	2,190	2,233	2,180	2,199	+9	+0.41	45,900	-
[8364]	25/11/28	2,170	2,204	2,152	2,190	+4	+0.18	21,200	-
[8364]	25/11/27	2,204	2,237	2,175	2,186	-18	-0.82	47,000	-
[8364]	25/11/26	2,130	2,207	2,127	2,204	+98	+4.65	85,500	-
[8364]	25/11/25	2,120	2,128	2,079	2,106	+5	+0.24	63,800	-
[8364]	25/11/21	2,040	2,101	2,040	2,101	+36	+1.74	56,600	-
[8364]	25/11/20	2,048	2,074	2,046	2,065	+17	+0.83	16,500	-
[8364]	25/11/19	2,005	2,053	2,005	2,048	+40	+1.99	34,400	-
[8364]	25/11/18	2,062	2,062	2,003	2,008	-54	-2.62	29,700	-
[8364]	25/11/17	2,036	2,081	2,028	2,062	+30	+1.48	44,000	-
[8364]	25/11/14	2,032	2,057	2,028	2,032	-15	-0.73	16,800	-
[8364]	25/11/13	2,019	2,048	2,019	2,047	+29	+1.44	19,100	-
[8364]	25/11/12	1,994	2,042	1,994	2,018	+20	+1.00	14,300	-
[8364]	25/11/11	2,005	2,019	1,961	1,998	-2	-0.10	48,900	-
[8364]	25/11/10	2,095	2,095	1,987	2,000	-56	-2.72	65,700	-
[8364]	25/11/07	2,080	2,100	2,049	2,056	-46	-2.19	35,800	-
[8364]	25/11/06	2,031	2,102	2,031	2,102	+63	+3.09	68,500	-
[8364]	25/11/05	2,046	2,046	1,994	2,039	-12	-0.59	32,900	-
[8364]	25/11/04	2,015	2,052	2,006	2,051	+36	+1.79	20,500	-
[8364]	25/10/31	2,017	2,017	2,000	2,015	-2	-0.10	10,400	-
[8364]	25/10/30	1,991	2,033	1,991	2,017	+21	+1.05	25,000	-
[8364]	25/10/29	2,007	2,018	1,996	1,996	-11	-0.55	16,200	-
[8364]	25/10/28	2,075	2,075	2,007	2,007	-68	-3.28	23,400	-
[8364]	25/10/27	2,016	2,086	2,016	2,075	+62	+3.08	33,900	-
[8364]	25/10/24	2,034	2,037	2,008	2,013	-27	-1.32	20,100	-
[8364]	25/10/23	2,030	2,064	2,030	2,040	-5	-0.24	17,700	-
[8364]	25/10/22	2,033	2,045	2,021	2,045	+17	+0.84	14,200	-
[8364]	25/10/21	2,047	2,056	2,025	2,028	-19	-0.93	20,700	-
[8364]	25/10/20	2,011	2,047	2,002	2,047	+41	+2.04	20,700	-
[8364]	25/10/17	2,028	2,028	1,997	2,006	-36	-1.76	20,400	-
[8364]	25/10/16	2,058	2,067	2,032	2,042	-25	-1.21	24,200	-
[8364]	25/10/15	2,013	2,069	2,005	2,067	+66	+3.30	31,700	-
[8364]	25/10/14	1,989	2,013	1,983	2,001	+1	+0.05	39,600	-
[8364]	25/10/10	1,990	2,005	1,976	2,000	-17	-0.84	41,000	-
[8364]	25/10/09	2,005	2,022	2,001	2,017	+4	+0.20	11,700	-
[8364]	25/10/08	2,004	2,030	2,004	2,013	+12	+0.60	13,300	-
[8364]	25/10/07	2,030	2,044	2,001	2,001	-29	-1.43	12,300	-
[8364]	25/10/06	2,002	2,034	1,992	2,030	+15	+0.74	38,400	-
[8364]	25/10/03	2,000	2,021	2,000	2,015	+24	+1.21	13,500	-
[8364]	25/10/02	2,001	2,010	1,991	1,991	-10	-0.50	25,200	-
[8364]	25/10/01	2,030	2,035	1,993	2,001	-46	-2.25	32,100	-
[8364]	25/09/30	2,040	2,062	2,012	2,047	+3	+0.15	32,500	-
[8364]	25/09/29	2,057	2,065	2,024	2,044	-29	-1.40	27,700	-
[8364]	25/09/26	2,033	2,078	2,028	2,073	+54	+2.67	46,300	-
[8364]	25/09/25	2,000	2,037	2,000	2,019	+20	+1.00	26,700	-
[8364]	25/09/24	2,003	2,033	1,999	1,999	-2	-0.10	31,500	-
[8364]	25/09/22	2,008	2,041	2,001	2,001	-7	-0.35	33,100	-
[8364]	25/09/19	1,994	2,020	1,992	2,008	+9	+0.45	38,800	-
[8364]	25/09/18	2,005	2,010	1,981	1,999	-1	-0.05	42,900	-
[8364]	25/09/17	2,059	2,059	1,990	2,000	-59	-2.87	59,600	-
[8364]	25/09/16	2,072	2,075	2,048	2,059	-25	-1.20	44,600	-
[8364]	25/09/12	2,036	2,085	2,033	2,084	+70	+3.48	106,900	-
[8364]	25/09/11	2,050	2,060	1,999	2,014	-24	-1.18	36,900	-
[8364]	25/09/10	2,015	2,049	2,006	2,038	+22	+1.09	107,800	-
[8364]	25/09/09	1,985	2,020	1,966	2,016	+48	+2.44	115,100	-
[8364]	25/09/08	1,971	1,975	1,945	1,968	+11	+0.56	32,600	-
[8364]	25/09/05	1,985	1,997	1,944	1,957	-2	-0.10	84,300	-