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
[8367]	26/10/29	1,779	1,810	1,767	1,804	+36	+2.036199	927,100	283,340,210,176
[8367]	26/10/28	1,791	1,795	1,751	1,768	+6	+0.340522	301,700	277,685,993,472
[8367]	26/10/27	1,750	1,769	1,726	1,762	+39	+2.263494	373,600	276,743,618,560
[8367]	26/10/26	1,712	1,745	1,705	1,723	+10	+0.583771	335,100	270,618,181,632
[8367]	26/10/23	1,692	1,715	1,635	1,713	-40	-2.281803	644,500	269,047,562,240
[8367]	26/10/22	1,822	1,823	1,739	1,753	-65	-3.575358	560,500	275,330,039,808
[8367]	26/10/21	1,777	1,823	1,776	1,818	+59	+3.354179	455,800	285,539,106,816
[8367]	26/10/20	1,850	1,852	1,751	1,759	-105	-5.633047	527,200	276,272,414,720
[8367]	26/10/19	1,850	1,864	1,822	1,864	-12	-0.639659	385,400	292,763,959,296
[8367]	26/10/16	1,857	1,876	1,847	1,876	+41	+2.234332	407,000	294,648,709,120
[8367]	26/10/15	1,851	1,870	1,817	1,835	-48	-2.549124	433,900	288,209,141,760
[8367]	26/10/14	1,950	1,956	1,880	1,883	-71	-3.633572	457,700	295,748,141,056
[8367]	26/10/13	1,981	1,991	1,947	1,954	+13	+0.669758	334,900	306,899,550,208
[8367]	26/10/09	1,980	1,994	1,935	1,941	-26	-1.32181	400,600	304,857,743,360
[8367]	26/10/08	2,006	2,015	1,958	1,967	-55	-2.720079	470,300	308,941,357,056
[8367]	26/10/07	2,065	2,083	2,016	2,022	-58	-2.788462	261,300	317,579,788,288
[8367]	26/10/06	2,044	2,080	2,035	2,080	+49	+2.412605	262,400	326,689,390,592
[8367]	26/10/05	2,037	2,047	2,011	2,031	+6	+0.296296	195,800	318,993,334,272
[8367]	26/10/02	2,018	2,060	2,016	2,025	+2	+0.098863	283,200	318,050,959,360
[8367]	26/10/01	2,051	2,053	1,989	2,023	-39	-1.891368	448,200	317,736,845,312
[8367]	26/09/30	2,043	2,083	2,030	2,062	+19	+0.930005	454,700	323,862,265,856
[8367]	26/09/29	2,067	2,078	2,024	2,043	-66	-3.129445	401,200	320,878,084,096
[8367]	26/09/28	2,100	2,121	2,085	2,109	+21	+1.005747	516,600	331,244,208,128
[8367]	26/09/25	2,023	2,088	2,023	2,088	+83	+4.139651	486,100	327,945,879,552
[8367]	26/09/24	2,030	2,030	1,983	2,005	-18	-0.889768	438,900	314,909,720,576
[8367]	26/09/18	2,000	2,024	1,978	2,023	+20	+0.998502	630,200	317,736,845,312
[8367]	26/09/17	1,998	2,038	1,981	2,003	+30	+1.520527	372,800	314,595,606,528
[8367]	26/09/16	1,979	2,008	1,972	1,973	+13	+0.663265	347,100	309,883,731,968
[8367]	26/09/15	1,982	1,993	1,952	1,960	-28	-1.408451	298,200	307,841,925,120
[8367]	26/09/14	1,950	2,007	1,950	1,988	+37	+1.896463	466,200	312,239,685,632
[8367]	26/09/11	1,878	1,984	1,873	1,951	+8	+0.411734	706,800	306,428,379,136
[8367]	26/09/10	1,890	1,954	1,888	1,943	+61	+3.241233	622,600	305,171,857,408
[8367]	26/09/09	1,875	1,913	1,860	1,882	-15	-0.790722	359,900	295,591,084,032
[8367]	26/09/08	1,945	1,952	1,897	1,897	-63	-3.214286	461,600	297,947,004,928
[8367]	26/09/07	1,972	1,991	1,956	1,960	-10	-0.507614	334,600	307,841,925,120
[8367]	26/09/04	1,991	2,007	1,941	1,970	-13	-0.655572	577,700	309,412,560,896
[8367]	26/09/03	1,990	2,014	1,966	1,983	+14	+0.711021	333,900	311,454,367,744
[8367]	26/09/02	1,962	1,999	1,961	1,969	-33	-1.648352	327,700	309,255,503,872
[8367]	26/09/01	1,959	2,002	1,939	2,002	+31	+1.572806	455,900	314,438,549,504
[8367]	26/08/31	1,948	1,979	1,932	1,971	+15	+0.766871	450,100	309,569,617,920
[8367]	26/08/28	1,915	1,969	1,911	1,956	+34	+1.768991	429,500	307,213,664,256
[8367]	26/08/27	1,930	1,950	1,912	1,922	-11	-0.569064	406,100	301,873,561,600
[8367]	26/08/26	1,873	1,934	1,870	1,933	+68	+3.646113	394,400	303,601,254,400
[8367]	26/08/25	1,846	1,873	1,841	1,865	+23	+1.248643	299,600	292,921,016,320
[8367]	26/08/24	1,899	1,899	1,841	1,842	-30	-1.602564	299,700	289,308,573,696
[8367]	26/08/21	1,855	1,885	1,841	1,872	+7	+0.375335	345,500	294,020,448,256
[8367]	26/08/20	1,870	1,886	1,836	1,865	-10	-0.533333	376,400	292,921,016,320
[8367]	26/08/19	1,948	1,948	1,862	1,875	-101	-5.111336	470,500	294,491,652,096
[8367]	26/08/18	1,965	2,002	1,965	1,976	+14	+0.713558	391,000	310,354,935,808
[8367]	26/08/17	1,950	1,975	1,950	1,962	+21	+1.081917	383,800	-
[8367]	26/08/14	1,920	1,978	1,920	1,941	+16	+0.831169	356,000	-
[8367]	26/08/13	1,866	1,937	1,865	1,925	+75	+4.054054	453,100	-
[8367]	26/08/12	1,810	1,850	1,802	1,850	+70	+3.932584	398,700	-
[8367]	26/08/10	1,819	1,820	1,773	1,780	-28	-1.548673	332,300	-
[8367]	26/08/07	1,841	1,845	1,803	1,808	-33	-1.792504	450,400	-
[8367]	26/08/06	1,783	1,848	1,783	1,841	+52	+2.906652	476,900	-
[8367]	26/08/05	1,744	1,789	1,737	1,789	+59	+3.410405	493,800	-
[8367]	26/08/04	1,715	1,762	1,715	1,730	+9	+0.522952	520,600	-
[8367]	26/08/03	1,738	1,759	1,671	1,721	+1	+0.05814	760,800	-
[8367]	26/07/31	1,728	1,762	1,687	1,720	+21	+1.236021	1,883,300	-
[8367]	26/07/30	1,695	1,726	1,671	1,699	-58	-3.301081	957,700	-
[8367]	26/07/29	1,770	1,794	1,705	1,757	-137	-7.233369	1,612,900	-
[8367]	26/07/28	1,929	1,933	1,878	1,894	-55	-2.82196	602,000	-
[8367]	26/07/27	1,922	1,950	1,903	1,949	+27	+1.404787	615,000	-
[8367]	26/07/24	1,894	1,928	1,887	1,922	0	0	303,900	-
[8367]	26/07/23	1,895	1,927	1,895	1,922	+22	+1.157895	348,400	-
[8367]	26/07/22	1,890	1,915	1,865	1,900	+26	+1.387407	354,000	-
[8367]	26/07/21	1,820	1,874	1,802	1,874	+83	+4.634283	421,300	-
[8367]	26/07/17	1,881	1,905	1,761	1,791	-110	-5.786428	556,700	-
[8367]	26/07/16	1,893	1,916	1,887	1,901	+5	+0.263713	429,300	-
[8367]	26/07/15	1,865	1,898	1,861	1,896	+32	+1.716738	394,000	-
[8367]	26/07/14	1,843	1,869	1,824	1,864	+21	+1.139447	400,200	-
[8367]	26/07/13	1,875	1,910	1,843	1,843	-16	-0.860678	369,900	-
[8367]	26/07/10	1,880	1,898	1,852	1,859	-3	-0.161117	398,500	-
[8367]	26/07/09	1,871	1,877	1,845	1,862	-16	-0.85197	294,300	-
[8367]	26/07/08	1,851	1,899	1,850	1,878	+40	+2.176279	380,000	-
[8367]	26/07/07	1,875	1,897	1,838	1,838	-2	-0.108696	382,300	-
[8367]	26/07/06	1,850	1,853	1,816	1,840	-10	-0.540541	372,800	-
[8367]	26/07/03	1,850	1,861	1,827	1,850	+26	+1.425439	296,300	-
[8367]	26/07/02	1,820	1,853	1,812	1,824	+33	+1.842546	501,300	-
[8367]	26/07/01	1,787	1,816	1,784	1,791	+28	+1.588202	455,700	-
[8367]	26/06/30	1,772	1,793	1,754	1,763	-10	-0.564016	396,200	-
[8367]	26/06/29	1,766	1,789	1,743	1,773	+17	+0.968109	536,200	-
[8367]	26/06/26	1,751	1,765	1,732	1,756	+24	+1.385681	395,500	-
[8367]	26/06/25	1,744	1,752	1,721	1,732	+12	+0.697674	375,800	-
[8367]	26/06/24	1,763	1,774	1,708	1,720	-36	-2.050114	365,700	-
[8367]	26/06/23	1,750	1,780	1,740	1,756	+16	+0.91954	481,600	-
[8367]	26/06/22	1,706	1,752	1,696	1,740	+14	+0.811124	384,100	-
[8367]	26/06/19	1,782	1,789	1,726	1,726	-57	-3.196859	1,074,100	-
[8367]	26/06/18	1,769	1,795	1,748	1,783	+41	+2.353617	500,000	-
[8367]	26/06/17	1,805	1,829	1,742	1,742	-42	-2.35426	484,100	-
[8367]	26/06/16	1,785	1,802	1,734	1,784	-20	-1.108647	526,600	-
[8367]	26/06/15	1,824	1,849	1,791	1,804	+24	+1.348315	458,700	-
[8367]	26/06/12	1,808	1,813	1,777	1,780	+12	+0.678733	646,800	-
[8367]	26/06/11	1,760	1,787	1,737	1,768	+3	+0.169972	439,600	-
[8367]	26/06/10	1,752	1,810	1,740	1,765	+18	+1.030338	535,300	-
[8367]	26/06/09	1,710	1,757	1,709	1,747	+61	+3.618031	600,100	-
[8367]	26/06/08	1,640	1,686	1,639	1,686	+14	+0.837321	478,200	-
[8367]	26/06/05	1,681	1,704	1,658	1,672	+16	+0.966184	310,300	-
[8367]	26/06/04	1,627	1,679	1,605	1,656	+18	+1.098901	351,500	-
[8367]	26/06/03	1,664	1,666	1,619	1,638	-26	-1.5625	518,400	-
[8367]	26/06/02	1,613	1,664	1,580	1,664	+11	+0.665457	361,700	-
[8367]	26/06/01	1,680	1,681	1,647	1,653	-33	-1.957295	395,500	-
[8367]	26/05/29	1,710	1,751	1,686	1,686	-33	-1.919721	461,100	-
[8367]	26/05/28	1,730	1,730	1,671	1,719	-9	-0.520833	428,400	-
[8367]	26/05/27	1,735	1,764	1,698	1,728	-14	-0.803674	372,100	-
[8367]	26/05/26	1,730	1,763	1,692	1,742	-3	-0.17192	367,500	-
[8367]	26/05/25	1,768	1,786	1,733	1,745	-17	-0.964813	430,600	-
[8367]	26/05/22	1,776	1,791	1,755	1,762	+4	+0.227531	356,200	-
[8367]	26/05/21	1,723	1,785	1,723	1,758	+60	+3.533569	717,500	-
[8367]	26/05/20	1,686	1,700	1,654	1,698	+31	+1.859628	706,500	-
[8367]	26/05/19	1,665	1,692	1,654	1,667	+40	+2.458513	438,300	-
[8367]	26/05/18	1,665	1,667	1,617	1,627	-28	-1.691843	362,200	-
[8367]	26/05/15	1,632	1,665	1,629	1,655	+23	+1.409314	387,100	-
[8367]	26/05/14	1,628	1,637	1,598	1,632	-25	-1.508751	465,600	-
[8367]	26/05/13	1,628	1,661	1,627	1,657	+12	+0.729483	412,100	-
[8367]	26/05/12	1,640	1,667	1,634	1,645	+1	+0.060827	323,600	-
[8367]	26/05/11	1,623	1,680	1,622	1,644	+25	+1.544163	1,057,200	-
[8367]	26/05/08	1,490	1,624	1,440	1,619	+115	+7.646277	1,236,500	-
[8367]	26/05/07	1,509	1,521	1,478	1,504	+38	+2.592087	702,600	-
[8367]	26/05/01	1,471	1,483	1,443	1,466	-21	-1.412239	609,800	-
[8367]	26/04/30	1,504	1,507	1,464	1,487	-29	-1.912929	613,800	-
[8367]	26/04/28	1,448	1,516	1,439	1,516	+85	+5.939902	547,400	-
[8367]	26/04/27	1,422	1,441	1,404	1,431	-17	-1.174033	375,100	-
[8367]	26/04/24	1,459	1,468	1,428	1,448	-17	-1.16041	334,100	-
[8367]	26/04/23	1,459	1,473	1,435	1,465	-8	-0.543109	383,900	-
[8367]	26/04/22	1,520	1,525	1,466	1,473	-51	-3.346457	437,500	-
[8367]	26/04/21	1,542	1,549	1,522	1,524	-14	-0.910273	428,600	-
[8367]	26/04/20	1,571	1,573	1,535	1,538	-23	-1.473414	407,600	-
[8367]	26/04/17	1,575	1,577	1,550	1,561	-7	-0.446429	451,900	-
[8367]	26/04/16	1,590	1,603	1,564	1,568	-10	-0.633714	468,100	-
[8367]	26/04/15	1,565	1,599	1,564	1,578	+31	+2.003878	494,100	-
[8367]	26/04/14	1,541	1,554	1,526	1,547	+7	+0.454545	426,700	-
[8367]	26/04/13	1,511	1,550	1,511	1,540	+14	+0.917431	327,800	-
[8367]	26/04/10	1,537	1,556	1,520	1,526	+10	+0.659631	484,500	-
[8367]	26/04/09	1,530	1,548	1,506	1,516	-14	-0.915033	620,600	-
[8367]	26/04/08	1,565	1,571	1,522	1,530	+21	+1.39165	593,400	-
[8367]	26/04/07	1,498	1,515	1,488	1,509	+29	+1.959459	350,500	-
[8367]	26/04/06	1,472	1,497	1,472	1,480	+14	+0.95498	290,100	-
[8367]	26/04/03	1,479	1,492	1,466	1,466	-9	-0.610169	265,300	-
[8367]	26/04/02	1,524	1,542	1,465	1,475	-36	-2.382528	495,500	-
[8367]	26/04/01	1,488	1,512	1,466	1,511	+102	+7.239177	701,100	-
[8367]	26/03/31	1,449	1,485	1,381	1,409	-43	-2.961433	822,400	-
[8367]	26/03/30	1,408	1,473	1,402	1,452	-36	-2.419355	815,300	-
[8367]	26/03/27	1,462	1,506	1,462	1,488	+8	+0.540541	729,000	-
[8367]	26/03/26	1,502	1,504	1,462	1,480	0	0	558,500	-
[8367]	26/03/25	1,456	1,518	1,454	1,480	+54	+3.786816	815,000	-
[8367]	26/03/24	1,416	1,434	1,408	1,426	+48	+3.483309	368,000	-
[8367]	26/03/23	1,360	1,386	1,348	1,378	-48	-3.366059	550,000	-
[8367]	26/03/19	1,446	1,450	1,422	1,426	-48	-3.256445	502,500	-
[8367]	26/03/18	1,446	1,474	1,440	1,474	+52	+3.656821	466,000	-
[8367]	26/03/17	1,426	1,444	1,414	1,422	+4	+0.282087	364,500	-
[8367]	26/03/16	1,410	1,420	1,398	1,418	0	0	291,500	-
[8367]	26/03/13	1,380	1,428	1,372	1,418	+24	+1.721664	593,000	-
[8367]	26/03/12	1,440	1,446	1,386	1,394	-64	-4.389575	649,000	-
[8367]	26/03/11	1,462	1,486	1,456	1,458	+4	+0.275103	487,000	-
[8367]	26/03/10	1,412	1,468	1,412	1,454	+82	+5.976676	512,000	-
[8367]	26/03/09	1,356	1,388	1,334	1,372	-94	-6.412005	1,023,500	-
[8367]	26/03/06	1,466	1,478	1,442	1,466	-2	-0.13624	628,000	-
[8367]	26/03/05	1,440	1,482	1,434	1,468	+94	+6.841339	908,500	-
[8367]	26/03/04	1,432	1,446	1,342	1,374	-112	-7.537012	1,019,000	-
[8367]	26/03/03	1,474	1,514	1,462	1,486	+12	+0.814111	633,000	-
[8367]	26/03/02	1,434	1,478	1,426	1,474	-56	-3.660131	905,000	-
[8367]	26/02/27	1,494	1,530	1,470	1,530	+66	+4.508197	904,500	-
[8367]	26/02/26	1,452	1,466	1,442	1,464	+32	+2.234637	337,000	-
[8367]	26/02/25	1,464	1,466	1,432	1,432	-44	-2.98103	680,000	-
[8367]	26/02/24	1,498	1,506	1,438	1,476	-22	-1.468625	607,000	-
[8367]	26/02/20	1,490	1,510	1,482	1,498	-14	-0.925926	512,000	-
[8367]	26/02/19	1,472	1,514	1,466	1,512	+50	+3.419973	423,500	-
[8367]	26/02/18	1,462	1,476	1,454	1,462	+22	+1.527778	361,000	-
[8367]	26/02/17	1,464	1,478	1,440	1,440	-22	-1.504788	385,500	-
[8367]	26/02/16	1,508	1,508	1,446	1,462	-36	-2.403204	655,000	-
[8367]	26/02/13	1,536	1,544	1,494	1,498	-40	-2.60078	667,000	-
[8367]	26/02/12	1,488	1,546	1,486	1,538	+54	+3.638814	611,500	-
[8367]	26/02/10	1,482	1,504	1,478	1,484	+2	+0.134953	603,500	-
[8367]	26/02/09	1,478	1,484	1,446	1,482	+44	+3.059805	572,500	-
[8367]	26/02/06	1,398	1,438	1,394	1,438	+24	+1.697313	521,000	-
[8367]	26/02/05	1,396	1,424	1,384	1,414	+38	+2.761628	550,000	-
[8367]	26/02/04	1,352	1,380	1,338	1,376	+24	+1.775148	694,500	-
[8367]	26/02/03	1,354	1,378	1,338	1,352	+38	+2.891933	903,000	-
[8367]	26/02/02	1,350	1,366	1,314	1,314	-18	-1.351351	686,000	-
[8367]	26/01/30	1,338	1,342	1,324	1,332	-4	-0.299401	570,000	-
[8367]	26/01/29	1,326	1,338	1,318	1,336	+14	+1.059002	555,000	-
[8367]	26/01/28	1,332	1,340	1,322	1,322	-20	-1.490313	329,500	-
[8367]	26/01/27	1,324	1,348	1,314	1,342	+12	+0.902256	330,500	-
[8367]	26/01/26	1,344	1,348	1,324	1,330	-32	-2.349486	472,500	-
[8367]	26/01/23	1,350	1,376	1,350	1,362	+12	+0.888889	490,000	-
[8367]	26/01/22	1,330	1,362	1,330	1,350	+40	+3.053435	785,000	-
[8367]	26/01/21	1,308	1,322	1,296	1,310	-34	-2.529762	562,500	-
[8367]	26/01/20	1,344	1,356	1,324	1,344	0	0	554,500	-
[8367]	26/01/19	1,344	1,356	1,334	1,344	0	0	501,500	-
[8367]	26/01/16	1,320	1,344	1,314	1,344	+30	+2.283105	392,000	-
[8367]	26/01/15	1,292	1,322	1,292	1,314	+22	+1.702786	465,500	-
[8367]	26/01/14	1,288	1,296	1,264	1,292	+12	+0.9375	587,500	-
[8367]	26/01/13	1,282	1,290	1,270	1,280	+38	+3.059581	450,500	-
[8367]	26/01/09	1,238	1,248	1,236	1,242	+10	+0.811688	327,500	-
[8367]	26/01/08	1,238	1,246	1,230	1,232	-6	-0.484653	437,500	-
[8367]	26/01/07	1,212	1,242	1,212	1,238	+18	+1.47541	440,500	-
[8367]	26/01/06	1,222	1,232	1,218	1,220	+16	+1.328904	734,500	-
[8367]	26/01/05	1,192	1,210	1,192	1,204	+12	+1.006711	553,500	-
[8367]	25/12/30	1,198	1,220	1,192	1,192	-6	-0.500835	489,000	-
[8367]	25/12/29	1,170	1,204	1,166	1,198	+28	+2.393162	446,000	-
[8367]	25/12/26	1,172	1,180	1,164	1,170	0	0	341,500	-
[8367]	25/12/25	1,176	1,178	1,166	1,170	-4	-0.340716	173,000	-
[8367]	25/12/24	1,180	1,186	1,162	1,174	-10	-0.844595	306,500	-
[8367]	25/12/23	1,182	1,198	1,178	1,184	-2	-0.168634	303,500	-
[8367]	25/12/22	1,196	1,198	1,182	1,186	+10	+0.85034	324,500	-
[8367]	25/12/19	1,170	1,184	1,160	1,176	+22	+1.906412	396,000	-
[8367]	25/12/18	1,168	1,172	1,148	1,154	-10	-0.859107	316,000	-
[8367]	25/12/17	1,168	1,174	1,148	1,164	0	0	312,000	-
[8367]	25/12/16	1,200	1,200	1,162	1,164	-16	-1.355932	437,000	-
[8367]	25/12/15	1,156	1,186	1,156	1,180	+24	+2.076125	619,000	-
[8367]	25/12/12	1,162	1,164	1,144	1,156	+18	+1.581722	898,000	-
[8367]	25/12/11	1,166	1,166	1,134	1,138	-16	-1.386482	435,000	-
[8367]	25/12/10	1,166	1,168	1,150	1,154	-6	-0.517241	418,500	-
[8367]	25/12/09	1,154	1,164	1,152	1,160	+6	+0.519931	409,000	-
[8367]	25/12/08	1,160	1,170	1,136	1,154	0	0	478,500	-
[8367]	25/12/05	1,142	1,156	1,142	1,154	+2	+0.173611	356,500	-
[8367]	25/12/04	1,128	1,160	1,126	1,152	+24	+2.12766	467,500	-
[8367]	25/12/03	1,142	1,142	1,120	1,128	-12	-1.052632	389,500	-
[8367]	25/12/02	1,150	1,158	1,130	1,140	-8	-0.696864	360,000	-
[8367]	25/12/01	1,152	1,176	1,146	1,148	+16	+1.413428	540,500	-
[8367]	25/11/28	1,118	1,134	1,112	1,132	+22	+1.981982	486,000	-
[8367]	25/11/27	1,104	1,130	1,102	1,110	+12	+1.092896	463,000	-
[8367]	25/11/26	1,098	1,104	1,088	1,098	+18	+1.666667	390,500	-
[8367]	25/11/25	1,066	1,084	1,066	1,080	+16	+1.503759	436,500	-
[8367]	25/11/21	1,038	1,064	1,038	1,064	+24	+2.307692	361,000	-
[8367]	25/11/20	1,040	1,048	1,034	1,040	+16	+1.5625	240,000	-
[8367]	25/11/19	1,028	1,038	1,014	1,024	+4	+0.392157	339,000	-
[8367]	25/11/18	1,044	1,044	1,010	1,020	-30	-2.857143	564,500	-
[8367]	25/11/17	1,062	1,070	1,050	1,050	-8	-0.756144	350,000	-
[8367]	25/11/14	1,048	1,066	1,044	1,058	+6	+0.570342	379,500	-
[8367]	25/11/13	1,044	1,060	1,044	1,052	+10	+0.959693	245,000	-
[8367]	25/11/12	1,036	1,060	1,036	1,042	+10	+0.968992	432,000	-
[8367]	25/11/11	1,054	1,060	1,026	1,032	-38	-3.551402	682,000	-
[8367]	25/11/10	1,056	1,080	1,042	1,070	+30	+2.884615	679,000	-
[8367]	25/11/07	1,050	1,064	1,030	1,040	-28	-2.621723	609,000	-
[8367]	25/11/06	1,026	1,080	1,022	1,068	+42	+4.093567	636,000	-
[8367]	25/11/05	1,038	1,042	993	1,026	-12	-1.156069	569,500	-
[8367]	25/11/04	1,020	1,052	1,016	1,038	+12	+1.169591	544,000	-
[8367]	25/10/31	1,026	1,032	1,016	1,026	0	0	427,500	-
[8367]	25/10/30	1,010	1,030	1,006	1,026	+27	+2.702703	638,500	-
[8367]	25/10/29	1,022	1,022	995	999	-21	-2.058824	455,000	-
[8367]	25/10/28	1,030	1,034	1,016	1,020	-2	-0.195695	485,500	-
[8367]	25/10/27	1,004	1,030	1,004	1,022	+23	+2.302302	507,500	-
[8367]	25/10/24	1,002	1,006	997	999	-5	-0.498008	310,500	-
[8367]	25/10/23	995	1,010	993	1,004	+4	+0.4	308,500	-
[8367]	25/10/22	1,000	1,014	998	1,000	-2	-0.199601	518,500	-
[8367]	25/10/21	1,010	1,016	1,000	1,002	-14	-1.377953	515,000	-
[8367]	25/10/20	983	1,016	976	1,016	+50	+5.175983	749,500	-
[8367]	25/10/17	947	970	938	966	-7	-0.719424	604,500	-
[8367]	25/10/16	971	979	964	973	+16	+1.671891	538,500	-
[8367]	25/10/15	940	962	937	957	+21	+2.24359	439,500	-
[8367]	25/10/14	947	950	925	936	-25	-2.601457	813,000	-
[8367]	25/10/10	966	982	961	961	-33	-3.31992	882,000	-
[8367]	25/10/09	977	998	973	994	+15	+1.532176	597,500	-
[8367]	25/10/08	973	988	973	979	+12	+1.240951	608,500	-
[8367]	25/10/07	989	1,000	967	967	-22	-2.224469	899,000	-
[8367]	25/10/06	1,014	1,022	981	989	+18	+1.853759	1,566,500	-
[8367]	25/10/03	969	980	969	971	-2	-0.20555	305,000	-
[8367]	25/10/02	982	987	965	973	-15	-1.518219	444,000	-
[8367]	25/10/01	1,004	1,006	979	988	-30	-2.946955	570,500	-
[8367]	25/09/30	998	1,024	987	1,018	+24	+2.414487	594,000	-
[8367]	25/09/29	1,004	1,006	985	994	-30	-2.929688	531,500	-
[8367]	25/09/26	994	1,024	994	1,024	+30	+3.018109	826,500	-
[8367]	25/09/25	980	994	980	994	+14	+1.428571	401,000	-
[8367]	25/09/24	986	987	979	980	-6	-0.608519	290,000	-
[8367]	25/09/22	980	994	980	986	+1	+0.101523	348,000	-
[8367]	25/09/19	975	991	972	985	+15	+1.546392	626,500	-
[8367]	25/09/18	976	983	964	970	-5	-0.512821	418,000	-
[8367]	25/09/17	991	991	974	975	-19	-1.911469	414,500	-
[8367]	25/09/16	997	1,004	992	994	-3	-0.300903	340,500	-
[8367]	25/09/12	1,008	1,008	995	997	0	0	457,500	-
[8367]	25/09/11	1,000	1,006	990	997	-3	-0.3	232,500	-
[8367]	25/09/10	980	1,004	980	1,000	+22	+2.249489	433,000	-
[8367]	25/09/09	988	998	974	978	-16	-1.609658	471,000	-
[8367]	25/09/08	987	994	978	994	+11	+1.119023	401,500	-
[8367]	25/09/05	988	994	980	983	-3	-0.30426	299,000	-