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
[8365]	26/10/29	2,065	2,090	2,037	2,073	+2.0	+0.10	9,900	11,059,622,912
[8365]	26/10/28	2,084	2,084	2,058	2,071	+6.0	+0.29	3,300	11,048,952,832
[8365]	26/10/27	2,072	2,085	2,042	2,065	-4.0	-0.19	5,400	11,016,942,592
[8365]	26/10/26	2,060	2,127	2,036	2,069	+14.0	+0.68	11,300	11,038,282,752
[8365]	26/10/23	2,100	2,100	1,998	2,055	-79.0	-3.70	23,100	10,963,591,168
[8365]	26/10/22	2,170	2,170	2,105	2,134	+13.0	+0.61	4,100	11,385,062,400
[8365]	26/10/21	2,041	2,121	2,041	2,121	+80.0	+3.92	16,500	11,315,706,880
[8365]	26/10/20	2,130	2,133	2,041	2,041	-91.0	-4.27	13,900	10,888,900,608
[8365]	26/10/19	2,166	2,170	2,116	2,132	-57.0	-2.60	10,700	11,374,392,320
[8365]	26/10/16	2,152	2,194	2,150	2,189	+26.0	+1.20	4,200	11,678,492,672
[8365]	26/10/15	2,167	2,176	2,116	2,163	-12.0	-0.55	18,200	11,539,780,608
[8365]	26/10/14	2,244	2,244	2,175	2,175	-69.0	-3.07	9,500	11,603,801,088
[8365]	26/10/13	2,242	2,264	2,221	2,244	+16.0	+0.72	6,300	11,971,921,920
[8365]	26/10/09	2,287	2,287	2,212	2,228	-50.0	-2.19	15,300	11,886,560,256
[8365]	26/10/08	2,350	2,350	2,254	2,278	-87.0	-3.68	15,400	12,153,314,304
[8365]	26/10/07	2,419	2,485	2,358	2,365	-4.0	-0.17	9,000	12,617,466,880
[8365]	26/10/06	2,330	2,369	2,329	2,369	+44.0	+1.89	6,600	12,638,807,040
[8365]	26/10/05	2,340	2,352	2,321	2,325	-25.0	-1.06	5,600	12,404,063,232
[8365]	26/10/02	2,368	2,389	2,350	2,350	-8.0	-0.34	3,500	12,537,440,256
[8365]	26/10/01	2,428	2,428	2,358	2,358	-66.0	-2.72	8,400	12,580,120,576
[8365]	26/09/30	2,422	2,438	2,382	2,424	+11.0	+0.46	10,900	12,932,236,288
[8365]	26/09/29	2,440	2,440	2,362	2,413	-25.0	-1.03	5,600	12,873,550,848
[8365]	26/09/28	2,423	2,448	2,410	2,438	+16.0	+0.66	12,000	13,006,927,872
[8365]	26/09/25	2,362	2,422	2,362	2,422	+61.0	+2.58	12,400	12,921,566,208
[8365]	26/09/24	2,408	2,413	2,357	2,361	-31.0	-1.30	6,800	12,596,126,720
[8365]	26/09/18	2,408	2,412	2,328	2,392	+1.0	+0.04	7,000	12,761,513,984
[8365]	26/09/17	2,346	2,400	2,346	2,391	+37.0	+1.57	6,100	12,756,178,944
[8365]	26/09/16	2,317	2,355	2,317	2,354	+37.0	+1.60	6,100	12,558,780,416
[8365]	26/09/15	2,315	2,317	2,302	2,317	+2.0	+0.09	4,100	12,361,382,912
[8365]	26/09/14	2,326	2,350	2,309	2,315	-11.0	-0.47	4,100	12,350,712,832
[8365]	26/09/11	2,297	2,351	2,297	2,326	-11.0	-0.47	4,400	12,409,398,272
[8365]	26/09/10	2,296	2,339	2,296	2,337	+27.0	+1.17	8,000	12,468,084,736
[8365]	26/09/09	2,350	2,350	2,298	2,310	-46.0	-1.95	9,800	12,324,036,608
[8365]	26/09/08	2,383	2,398	2,353	2,356	-54.0	-2.24	7,000	12,569,450,496
[8365]	26/09/07	2,418	2,418	2,351	2,410	+42.0	+1.77	6,000	12,857,544,704
[8365]	26/09/04	2,380	2,415	2,350	2,368	-11.0	-0.46	6,900	12,633,472,000
[8365]	26/09/03	2,331	2,382	2,331	2,379	+53.0	+2.28	3,700	12,692,157,440
[8365]	26/09/02	2,370	2,370	2,324	2,326	-42.0	-1.77	6,000	12,409,398,272
[8365]	26/09/01	2,388	2,400	2,356	2,368	-28.0	-1.17	7,600	12,633,472,000
[8365]	26/08/31	2,398	2,398	2,365	2,396	+38.0	+1.61	4,900	12,782,854,144
[8365]	26/08/28	2,347	2,376	2,340	2,358	+8.0	+0.34	4,700	12,580,120,576
[8365]	26/08/27	2,340	2,369	2,338	2,350	+11.0	+0.47	3,200	12,537,440,256
[8365]	26/08/26	2,314	2,344	2,314	2,339	+22.0	+0.95	1,600	12,478,754,816
[8365]	26/08/25	2,297	2,328	2,289	2,317	+20.0	+0.87	9,000	12,361,382,912
[8365]	26/08/24	2,336	2,336	2,272	2,297	-27.0	-1.16	9,200	12,254,681,088
[8365]	26/08/21	2,311	2,361	2,310	2,324	-9.0	-0.39	8,000	12,398,728,192
[8365]	26/08/20	2,355	2,355	2,300	2,333	-22.0	-0.93	10,800	12,446,743,552
[8365]	26/08/19	2,470	2,470	2,355	2,355	-125.0	-5.04	10,400	12,564,115,456
[8365]	26/08/18	2,472	2,480	2,463	2,480	+27.0	+1.10	1,500	13,231,000,576
[8365]	26/08/17	2,420	2,471	2,420	2,453	+33	+1.36	9,400	-
[8365]	26/08/14	2,420	2,449	2,395	2,420	+12	+0.50	17,300	-
[8365]	26/08/13	2,338	2,414	2,338	2,408	+70	+2.99	10,500	-
[8365]	26/08/12	2,321	2,369	2,321	2,338	+5	+0.21	8,300	-
[8365]	26/08/10	2,387	2,387	2,328	2,333	-38	-1.60	3,300	-
[8365]	26/08/07	2,311	2,388	2,311	2,371	+34	+1.45	2,500	-
[8365]	26/08/06	2,259	2,339	2,258	2,337	+57	+2.50	10,100	-
[8365]	26/08/05	2,235	2,280	2,235	2,280	+60	+2.70	5,900	-
[8365]	26/08/04	2,301	2,341	2,160	2,220	-86	-3.73	24,300	-
[8365]	26/08/03	2,260	2,308	2,234	2,306	+21	+0.92	5,900	-
[8365]	26/07/31	2,279	2,302	2,234	2,285	+6	+0.26	14,200	-
[8365]	26/07/30	2,301	2,301	2,247	2,279	-22	-0.96	6,200	-
[8365]	26/07/29	2,356	2,356	2,241	2,301	-61	-2.58	18,500	-
[8365]	26/07/28	2,425	2,425	2,354	2,362	-57	-2.36	9,700	-
[8365]	26/07/27	2,390	2,423	2,360	2,419	+29	+1.21	19,200	-
[8365]	26/07/24	2,400	2,400	2,360	2,390	-4	-0.17	5,100	-
[8365]	26/07/23	2,385	2,398	2,345	2,394	+8	+0.34	12,800	-
[8365]	26/07/22	2,394	2,398	2,380	2,386	-8	-0.33	3,000	-
[8365]	26/07/21	2,259	2,394	2,259	2,394	+85	+3.68	14,600	-
[8365]	26/07/17	2,461	2,461	2,280	2,309	-129	-5.29	14,000	-
[8365]	26/07/16	2,492	2,492	2,420	2,438	-4	-0.16	7,900	-
[8365]	26/07/15	2,449	2,467	2,395	2,442	-7	-0.29	18,600	-
[8365]	26/07/14	2,370	2,449	2,345	2,449	+119	+5.11	14,900	-
[8365]	26/07/13	2,302	2,378	2,297	2,330	+21	+0.91	5,600	-
[8365]	26/07/10	2,331	2,363	2,309	2,309	-21	-0.90	4,000	-
[8365]	26/07/09	2,326	2,330	2,300	2,330	-7	-0.30	4,700	-
[8365]	26/07/08	2,306	2,362	2,303	2,337	+13	+0.56	8,900	-
[8365]	26/07/07	2,278	2,372	2,278	2,324	+38	+1.66	15,000	-
[8365]	26/07/06	2,279	2,346	2,279	2,286	+7	+0.31	10,900	-
[8365]	26/07/03	2,240	2,279	2,230	2,279	+21	+0.93	4,200	-
[8365]	26/07/02	2,239	2,290	2,222	2,258	+49	+2.22	11,000	-
[8365]	26/07/01	2,160	2,210	2,156	2,209	+89	+4.20	15,000	-
[8365]	26/06/30	2,115	2,148	2,115	2,120	-5	-0.24	800	-
[8365]	26/06/29	2,186	2,200	2,118	2,125	+39	+1.87	18,800	-
[8365]	26/06/26	2,129	2,129	2,086	2,086	-39	-1.84	3,500	-
[8365]	26/06/25	2,130	2,132	2,080	2,125	+4	+0.19	10,800	-
[8365]	26/06/24	2,087	2,121	2,069	2,121	+37	+1.78	13,900	-
[8365]	26/06/23	2,116	2,119	2,084	2,084	-36	-1.70	2,600	-
[8365]	26/06/22	2,110	2,160	2,110	2,120	+2	+0.09	8,200	-
[8365]	26/06/19	2,140	2,140	2,070	2,118	-3	-0.14	8,900	-
[8365]	26/06/18	2,105	2,122	2,088	2,121	+29	+1.39	4,700	-
[8365]	26/06/17	2,103	2,143	2,092	2,092	+17	+0.82	13,100	-
[8365]	26/06/16	2,068	2,075	2,025	2,075	-10	-0.48	12,200	-
[8365]	26/06/15	2,061	2,085	2,061	2,085	+28	+1.36	3,300	-
[8365]	26/06/12	2,104	2,104	2,020	2,057	+1	+0.05	5,700	-
[8365]	26/06/11	2,102	2,102	2,005	2,056	-26	-1.25	23,100	-
[8365]	26/06/10	2,100	2,133	2,050	2,082	+19	+0.92	14,100	-
[8365]	26/06/09	2,017	2,088	2,017	2,063	+47	+2.33	6,100	-
[8365]	26/06/08	2,009	2,034	1,963	2,016	-34	-1.66	12,300	-
[8365]	26/06/05	2,042	2,100	2,042	2,050	-2	-0.10	6,900	-
[8365]	26/06/04	1,999	2,060	1,977	2,052	+48	+2.40	18,900	-
[8365]	26/06/03	2,019	2,043	2,000	2,004	-23	-1.13	4,100	-
[8365]	26/06/02	2,108	2,108	2,008	2,027	-33	-1.60	5,100	-
[8365]	26/06/01	2,094	2,094	2,040	2,060	-45	-2.14	8,000	-
[8365]	26/05/29	2,100	2,124	2,097	2,105	+25	+1.20	8,700	-
[8365]	26/05/28	2,081	2,095	2,052	2,080	-6	-0.29	14,900	-
[8365]	26/05/27	2,090	2,090	2,071	2,086	-4	-0.19	14,600	-
[8365]	26/05/26	2,080	2,111	2,065	2,090	-8	-0.38	9,600	-
[8365]	26/05/25	2,095	2,118	2,072	2,098	+3	+0.14	2,400	-
[8365]	26/05/22	2,132	2,132	2,070	2,095	-21.0	-0.99	8,700	-
[8365]	26/05/21	2,070	2,128	2,061	2,116	+46.0	+2.22	7,000	-
[8365]	26/05/20	2,108	2,108	2,060	2,070	-38.0	-1.80	5,800	-
[8365]	26/05/19	2,078	2,131	2,078	2,108	+29.0	+1.39	3,200	-
[8365]	26/05/18	2,111	2,111	2,043	2,079	-23.0	-1.09	7,400	-
[8365]	26/05/15	2,097	2,138	2,095	2,102	-5.0	-0.24	8,100	-
[8365]	26/05/14	2,100	2,110	2,076	2,107	-2.0	-0.09	6,100	-
[8365]	26/05/13	2,100	2,131	2,077	2,109	+34.0	+1.64	18,300	-
[8365]	26/05/12	2,232	2,291	2,070	2,075	-107.0	-4.90	58,000	-
[8365]	26/05/11	2,106	2,209	2,100	2,182	+62.0	+2.92	29,000	-
[8365]	26/05/08	2,129	2,129	2,084	2,120	-25.0	-1.17	17,800	-
[8365]	26/05/07	2,107	2,190	2,107	2,145	+40.0	+1.90	21,200	-
[8365]	26/05/01	2,101	2,121	2,078	2,105	+2.0	+0.10	5,000	-
[8365]	26/04/30	2,167	2,181	2,060	2,103	-78.0	-3.58	22,600	-
[8365]	26/04/28	2,088	2,243	2,088	2,181	+66.0	+3.12	35,500	-
[8365]	26/04/27	2,118	2,130	2,090	2,115	-30	-1.40	9,000	-
[8365]	26/04/24	2,175	2,175	2,123	2,145	-16	-0.74	18,200	-
[8365]	26/04/23	2,203	2,203	2,150	2,161	-46	-2.08	29,100	-
[8365]	26/04/22	2,260	2,260	2,202	2,207	-76	-3.33	8,200	-
[8365]	26/04/21	2,319	2,319	2,262	2,283	-50	-2.14	13,700	-
[8365]	26/04/20	2,356	2,366	2,328	2,333	-23	-0.98	4,300	-
[8365]	26/04/17	2,407	2,407	2,347	2,356	-34	-1.42	5,000	-
[8365]	26/04/16	2,386	2,398	2,368	2,390	+28	+1.19	7,900	-
[8365]	26/04/15	2,407	2,419	2,343	2,362	+1	+0.04	11,000	-
[8365]	26/04/14	2,375	2,375	2,316	2,361	+5	+0.21	15,800	-
[8365]	26/04/13	2,365	2,392	2,329	2,356	-18	-0.76	23,300	-
[8365]	26/04/10	2,380	2,420	2,364	2,374	-26	-1.08	4,600	-
[8365]	26/04/09	2,399	2,422	2,379	2,400	+1	+0.04	6,200	-
[8365]	26/04/08	2,391	2,415	2,391	2,399	+36	+1.52	9,100	-
[8365]	26/04/07	2,346	2,372	2,326	2,363	+27	+1.16	7,200	-
[8365]	26/04/06	2,328	2,358	2,313	2,336	+8	+0.34	8,100	-
[8365]	26/04/03	2,351	2,364	2,316	2,328	-36	-1.52	8,900	-
[8365]	26/04/02	2,410	2,410	2,285	2,364	+4	+0.17	14,700	-
[8365]	26/04/01	2,297	2,360	2,270	2,360	+146	+6.59	15,600	-
[8365]	26/03/31	2,232	2,304	2,200	2,214	-19	-0.85	6,100	-
[8365]	26/03/30	2,168	2,300	2,168	2,233	-110	-4.69	6,800	-
[8365]	26/03/27	2,275	2,345	2,263	2,343	+37	+1.60	9,700	-
[8365]	26/03/26	2,322	2,345	2,275	2,306	-43	-1.83	16,400	-
[8365]	26/03/25	2,302	2,368	2,302	2,349	+80	+3.53	7,900	-
[8365]	26/03/24	2,271	2,299	2,227	2,269	+48	+2.16	5,500	-
[8365]	26/03/23	2,250	2,250	2,132	2,221	-73	-3.18	17,100	-
[8365]	26/03/19	2,339	2,339	2,294	2,294	-75	-3.17	6,300	-
[8365]	26/03/18	2,322	2,379	2,322	2,369	+69	+3.00	13,600	-
[8365]	26/03/17	2,253	2,303	2,253	2,300	+53	+2.36	4,200	-
[8365]	26/03/16	2,265	2,289	2,241	2,247	-35	-1.53	14,300	-
[8365]	26/03/13	2,282	2,322	2,282	2,282	-50	-2.14	11,200	-
[8365]	26/03/12	2,345	2,382	2,288	2,332	-22	-0.93	14,300	-
[8365]	26/03/11	2,378	2,410	2,354	2,354	-22	-0.93	17,600	-
[8365]	26/03/10	2,340	2,449	2,330	2,376	+80	+3.48	15,700	-
[8365]	26/03/09	2,267	2,335	2,223	2,296	-71	-3.00	28,500	-
[8365]	26/03/06	2,379	2,379	2,345	2,367	-37	-1.54	7,300	-
[8365]	26/03/05	2,296	2,427	2,296	2,404	+158	+7.03	22,500	-
[8365]	26/03/04	2,363	2,399	2,232	2,246	-196	-8.03	29,700	-
[8365]	26/03/03	2,385	2,487	2,385	2,442	+22	+0.91	41,800	-
[8365]	26/03/02	2,483	2,526	2,374	2,420	-113	-4.46	35,200	-
[8365]	26/02/27	2,410	2,556	2,402	2,533	+122	+5.06	31,900	-
[8365]	26/02/26	2,383	2,424	2,376	2,411	+28	+1.17	15,800	-
[8365]	26/02/25	2,476	2,476	2,383	2,383	-82	-3.33	21,200	-
[8365]	26/02/24	2,569	2,569	2,458	2,465	-113	-4.38	27,000	-
[8365]	26/02/20	2,569	2,585	2,531	2,578	+34	+1.34	10,000	-
[8365]	26/02/19	2,492	2,580	2,474	2,544	+60	+2.42	19,600	-
[8365]	26/02/18	2,470	2,491	2,458	2,484	+33	+1.35	12,900	-
[8365]	26/02/17	2,495	2,526	2,451	2,451	-26	-1.05	29,400	-
[8365]	26/02/16	2,516	2,516	2,438	2,477	-19	-0.76	13,600	-
[8365]	26/02/13	2,519	2,529	2,466	2,496	-73	-2.84	31,700	-
[8365]	26/02/12	2,452	2,570	2,452	2,569	+90	+3.63	37,100	-
[8365]	26/02/10	2,471	2,511	2,450	2,479	+30	+1.22	31,800	-
[8365]	26/02/09	2,446	2,498	2,356	2,449	+29	+1.20	29,800	-
[8365]	26/02/06	2,381	2,454	2,351	2,420	-11	-0.45	50,300	-
[8365]	26/02/05	2,547	2,656	2,297	2,431	-16	-0.65	260,600	-
[8365]	26/02/04	2,267	2,447	2,267	2,447	+181	+7.99	27,600	-
[8365]	26/02/03	2,199	2,280	2,199	2,266	+77	+3.52	24,800	-
[8365]	26/02/02	2,160	2,193	2,150	2,189	+29	+1.34	18,300	-
[8365]	26/01/30	2,121	2,168	2,121	2,160	+24	+1.12	11,200	-
[8365]	26/01/29	2,176	2,176	2,130	2,136	-20	-0.93	7,200	-
[8365]	26/01/28	2,176	2,176	2,145	2,156	-20	-0.92	4,600	-
[8365]	26/01/27	2,185	2,193	2,164	2,176	-17	-0.78	8,400	-
[8365]	26/01/26	2,210	2,210	2,184	2,193	-20	-0.90	7,100	-
[8365]	26/01/23	2,165	2,222	2,165	2,213	+30	+1.37	9,600	-
[8365]	26/01/22	2,169	2,198	2,148	2,183	+22	+1.02	11,300	-
[8365]	26/01/21	2,153	2,167	2,117	2,161	-27	-1.23	13,000	-
[8365]	26/01/20	2,189	2,200	2,170	2,188	+3	+0.14	11,400	-
[8365]	26/01/19	2,189	2,195	2,166	2,185	-13	-0.59	9,100	-
[8365]	26/01/16	2,167	2,198	2,160	2,198	+32	+1.48	7,300	-
[8365]	26/01/15	2,082	2,187	2,082	2,166	+67	+3.19	16,300	-
[8365]	26/01/14	2,115	2,115	2,072	2,099	-1	-0.05	12,300	-
[8365]	26/01/13	2,095	2,115	2,070	2,100	+55	+2.69	22,400	-
[8365]	26/01/09	2,003	2,049	2,003	2,045	+53	+2.66	26,000	-
[8365]	26/01/08	2,023	2,024	1,990	1,992	-32	-1.58	8,500	-
[8365]	26/01/07	1,986	2,046	1,984	2,024	+41	+2.07	19,800	-
[8365]	26/01/06	1,983	1,986	1,950	1,983	+13	+0.66	9,200	-
[8365]	26/01/05	1,950	1,970	1,944	1,970	+40	+2.07	8,300	-
[8365]	25/12/30	1,927	1,930	1,920	1,930	+3	+0.16	2,200	-
[8365]	25/12/29	1,913	1,931	1,910	1,927	+15	+0.78	14,700	-
[8365]	25/12/26	1,914	1,922	1,905	1,912	-10	-0.52	10,500	-
[8365]	25/12/25	1,912	1,923	1,890	1,922	+10	+0.52	5,500	-
[8365]	25/12/24	1,869	1,940	1,869	1,912	+43	+2.30	14,600	-
[8365]	25/12/23	1,853	1,874	1,852	1,869	+17	+0.92	9,900	-
[8365]	25/12/22	1,851	1,868	1,851	1,852	+7	+0.38	9,100	-
[8365]	25/12/19	1,847	1,857	1,831	1,845	+16	+0.87	12,700	-
[8365]	25/12/18	1,829	1,829	1,808	1,829	0	0.00	6,000	-
[8365]	25/12/17	1,829	1,835	1,826	1,829	-6	-0.33	2,900	-
[8365]	25/12/16	1,863	1,863	1,834	1,835	-22	-1.18	3,200	-
[8365]	25/12/15	1,856	1,861	1,845	1,857	+9	+0.49	23,800	-
[8365]	25/12/12	1,821	1,848	1,821	1,848	+27	+1.48	6,800	-
[8365]	25/12/11	1,855	1,855	1,811	1,821	-16	-0.87	6,500	-
[8365]	25/12/10	1,815	1,837	1,800	1,837	+15	+0.82	10,600	-
[8365]	25/12/09	1,814	1,827	1,814	1,822	-4	-0.22	6,900	-
[8365]	25/12/08	1,832	1,837	1,815	1,826	-9	-0.49	5,700	-
[8365]	25/12/05	1,843	1,844	1,820	1,835	-4	-0.22	3,400	-
[8365]	25/12/04	1,817	1,841	1,809	1,839	+19	+1.04	5,900	-
[8365]	25/12/03	1,855	1,855	1,811	1,820	-23	-1.25	8,500	-
[8365]	25/12/02	1,928	1,930	1,831	1,843	-46	-2.44	17,200	-
[8365]	25/12/01	1,829	1,890	1,825	1,889	+78	+4.31	20,800	-
[8365]	25/11/28	1,781	1,811	1,781	1,811	+33	+1.86	7,700	-
[8365]	25/11/27	1,786	1,800	1,769	1,778	-8	-0.45	6,900	-
[8365]	25/11/26	1,764	1,788	1,743	1,786	+37	+2.12	8,700	-
[8365]	25/11/25	1,747	1,756	1,738	1,749	+4	+0.23	5,300	-
[8365]	25/11/21	1,720	1,745	1,720	1,745	+9	+0.52	4,800	-
[8365]	25/11/20	1,724	1,739	1,724	1,736	+25	+1.46	3,600	-
[8365]	25/11/19	1,709	1,736	1,694	1,711	-2	-0.12	11,200	-
[8365]	25/11/18	1,746	1,746	1,713	1,713	-25	-1.44	6,300	-
[8365]	25/11/17	1,792	1,795	1,710	1,738	-53	-2.96	26,900	-
[8365]	25/11/14	1,826	1,849	1,779	1,791	+5	+0.28	31,700	-
[8365]	25/11/13	1,690	1,840	1,690	1,786	+90	+5.31	51,300	-
[8365]	25/11/12	1,688	1,696	1,641	1,696	+17	+1.01	10,300	-
[8365]	25/11/11	1,688	1,692	1,676	1,679	-9	-0.53	4,800	-
[8365]	25/11/10	1,678	1,693	1,678	1,688	+12	+0.72	6,700	-
[8365]	25/11/07	1,729	1,769	1,676	1,676	-50	-2.90	33,900	-
[8365]	25/11/06	1,679	1,735	1,679	1,726	+47	+2.80	12,300	-
[8365]	25/11/05	1,687	1,690	1,657	1,679	-6	-0.36	9,200	-
[8365]	25/11/04	1,711	1,711	1,679	1,685	-23	-1.35	16,800	-
[8365]	25/10/31	1,711	1,788	1,700	1,708	+2	+0.12	53,700	-
[8365]	25/10/30	1,701	1,710	1,701	1,706	0	0.00	1,800	-
[8365]	25/10/29	1,730	1,730	1,695	1,706	+5	+0.29	7,500	-
[8365]	25/10/28	1,728	1,730	1,701	1,701	-23	-1.33	2,400	-
[8365]	25/10/27	1,708	1,734	1,708	1,724	+20	+1.17	7,600	-
[8365]	25/10/24	1,699	1,705	1,691	1,704	+5	+0.29	15,700	-
[8365]	25/10/23	1,703	1,705	1,699	1,699	-4	-0.23	4,800	-
[8365]	25/10/22	1,702	1,710	1,689	1,703	+10	+0.59	2,100	-
[8365]	25/10/21	1,707	1,708	1,685	1,693	+1	+0.06	5,500	-
[8365]	25/10/20	1,682	1,705	1,682	1,692	+27	+1.62	7,400	-
[8365]	25/10/17	1,667	1,680	1,665	1,665	-24	-1.42	9,200	-
[8365]	25/10/16	1,690	1,704	1,675	1,689	+18	+1.08	3,600	-
[8365]	25/10/15	1,651	1,678	1,644	1,671	0	0.00	21,600	-
[8365]	25/10/14	1,698	1,702	1,657	1,671	-56	-3.24	7,900	-
[8365]	25/10/10	1,756	1,756	1,716	1,727	-24	-1.37	5,700	-
[8365]	25/10/09	1,758	1,762	1,735	1,751	+2	+0.11	5,500	-
[8365]	25/10/08	1,729	1,761	1,726	1,749	+18	+1.04	10,600	-
[8365]	25/10/07	1,754	1,754	1,728	1,731	-14	-0.80	3,600	-
[8365]	25/10/06	1,761	1,765	1,739	1,745	-12	-0.68	6,700	-
[8365]	25/10/03	1,752	1,768	1,731	1,757	+5	+0.29	3,800	-
[8365]	25/10/02	1,760	1,760	1,732	1,752	+18	+1.04	2,900	-
[8365]	25/10/01	1,798	1,799	1,733	1,734	-64	-3.56	11,800	-
[8365]	25/09/30	1,799	1,799	1,782	1,798	+25	+1.41	8,900	-
[8365]	25/09/29	1,736	1,780	1,736	1,773	-6	-0.34	6,100	-
[8365]	25/09/26	1,730	1,780	1,730	1,779	+50	+2.89	12,200	-
[8365]	25/09/25	1,722	1,747	1,722	1,729	+7	+0.41	6,600	-
[8365]	25/09/24	1,748	1,748	1,712	1,722	+14	+0.82	8,800	-
[8365]	25/09/22	1,728	1,728	1,681	1,708	+20	+1.18	15,400	-
[8365]	25/09/19	1,681	1,695	1,664	1,688	+23	+1.38	7,300	-
[8365]	25/09/18	1,665	1,683	1,665	1,665	+1	+0.06	4,600	-
[8365]	25/09/17	1,686	1,715	1,656	1,664	-22	-1.30	15,500	-
[8365]	25/09/16	1,679	1,686	1,670	1,686	+7	+0.42	6,800	-
[8365]	25/09/12	1,671	1,679	1,665	1,679	+8	+0.48	5,600	-
[8365]	25/09/11	1,673	1,679	1,671	1,671	-7	-0.42	3,700	-
[8365]	25/09/10	1,672	1,679	1,672	1,678	+3	+0.18	3,300	-
[8365]	25/09/09	1,695	1,698	1,670	1,675	+2	+0.12	9,400	-
[8365]	25/09/08	1,681	1,682	1,670	1,673	-8	-0.48	3,900	-
[8365]	25/09/05	1,672	1,683	1,670	1,681	+9	+0.54	3,700	-