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
[8368]	26/10/29	2,111	2,194	2,111	2,183	+65.0	+3.07	4,264,300	526,953,218,048
[8368]	26/10/28	2,139	2,140	2,079	2,118	+29.0	+1.39	960,800	511,262,916,608
[8368]	26/10/27	2,078	2,104	2,030	2,089	+61.0	+3.01	1,069,400	504,262,623,232
[8368]	26/10/26	1,980	2,049	1,975	2,028	+14.0	+0.70	992,900	489,537,863,680
[8368]	26/10/23	2,036	2,044	1,902	2,014	-75.0	-3.59	1,941,300	486,158,401,536
[8368]	26/10/22	2,199	2,199	2,085	2,089	-97.0	-4.44	1,042,300	504,262,623,232
[8368]	26/10/21	2,150	2,202	2,136	2,186	+71.0	+3.36	1,291,800	527,677,390,848
[8368]	26/10/20	2,248	2,263	2,111	2,115	-156.0	-6.87	1,125,000	510,538,743,808
[8368]	26/10/19	2,250	2,282	2,204	2,271	-29.0	-1.26	818,400	548,195,500,032
[8368]	26/10/16	2,289	2,319	2,270	2,300	+45.0	+2.00	677,500	555,195,760,640
[8368]	26/10/15	2,275	2,322	2,207	2,255	-86.0	-3.67	1,325,200	544,333,266,944
[8368]	26/10/14	2,454	2,467	2,320	2,341	-115.0	-4.68	979,700	565,092,745,216
[8368]	26/10/13	2,514	2,537	2,449	2,456	-11.0	-0.45	627,500	592,852,549,632
[8368]	26/10/09	2,499	2,521	2,436	2,467	-45.0	-1.79	849,600	595,507,806,208
[8368]	26/10/08	2,607	2,630	2,512	2,512	-128.0	-4.85	755,500	606,370,594,816
[8368]	26/10/07	2,698	2,726	2,627	2,640	-92.0	-3.37	917,500	637,268,459,520
[8368]	26/10/06	2,651	2,750	2,631	2,732	+109.0	+4.16	792,300	659,476,316,160
[8368]	26/10/05	2,617	2,636	2,578	2,623	+39.0	+1.51	571,000	633,164,857,344
[8368]	26/10/02	2,575	2,632	2,564	2,584	0	+0.00	722,100	623,750,676,480
[8368]	26/10/01	2,607	2,607	2,486	2,584	-10.0	-0.39	910,500	623,750,676,480
[8368]	26/09/30	2,545	2,616	2,534	2,594	+21.0	+0.82	1,067,600	626,164,563,968
[8368]	26/09/29	2,581	2,606	2,538	2,573	-52.0	-1.98	845,900	621,095,354,368
[8368]	26/09/28	2,606	2,636	2,586	2,625	+19.0	+0.73	1,106,200	633,647,595,520
[8368]	26/09/25	2,500	2,610	2,494	2,606	+147.0	+5.98	1,088,500	629,061,189,632
[8368]	26/09/24	2,463	2,475	2,424	2,459	-22.0	-0.89	634,600	593,576,919,040
[8368]	26/09/18	2,484	2,499	2,420	2,481	-3.0	-0.12	1,301,200	598,887,497,728
[8368]	26/09/17	2,468	2,524	2,460	2,484	+19.0	+0.77	785,600	599,611,670,528
[8368]	26/09/16	2,437	2,508	2,427	2,465	+40.0	+1.65	852,500	595,025,264,640
[8368]	26/09/15	2,436	2,454	2,395	2,425	-14.0	-0.57	615,000	585,369,714,688
[8368]	26/09/14	2,376	2,469	2,376	2,439	+40.0	+1.67	747,200	588,749,144,064
[8368]	26/09/11	2,314	2,428	2,294	2,399	+27.0	+1.14	1,075,200	579,093,594,112
[8368]	26/09/10	2,281	2,387	2,281	2,372	+90.0	+3.94	630,600	572,576,038,912
[8368]	26/09/09	2,297	2,317	2,274	2,282	-18.0	-0.78	477,500	550,850,985,984
[8368]	26/09/08	2,350	2,373	2,300	2,300	-79.0	-3.32	517,800	555,196,022,784
[8368]	26/09/07	2,381	2,397	2,354	2,379	+3.0	+0.13	615,200	574,265,950,208
[8368]	26/09/04	2,410	2,429	2,329	2,376	-34.0	-1.41	884,000	573,541,777,408
[8368]	26/09/03	2,420	2,465	2,386	2,410	+19.0	+0.79	786,700	581,748,981,760
[8368]	26/09/02	2,400	2,443	2,364	2,391	-59.0	-2.41	741,200	577,162,641,408
[8368]	26/09/01	2,420	2,453	2,385	2,450	-3.0	-0.12	649,100	591,404,597,248
[8368]	26/08/31	2,430	2,481	2,426	2,453	+10.0	+0.41	1,014,600	592,128,770,048
[8368]	26/08/28	2,370	2,463	2,355	2,443	+73.0	+3.08	1,018,300	589,714,882,560
[8368]	26/08/27	2,356	2,390	2,336	2,370	+29.0	+1.24	804,100	572,093,431,808
[8368]	26/08/26	2,289	2,358	2,270	2,341	+83.0	+3.68	781,700	565,093,138,432
[8368]	26/08/25	2,217	2,263	2,208	2,258	+51.0	+2.31	509,000	545,057,800,192
[8368]	26/08/24	2,289	2,291	2,196	2,207	-49.0	-2.17	838,200	532,746,928,128
[8368]	26/08/21	2,203	2,261	2,196	2,256	+51.0	+2.31	982,800	544,574,996,480
[8368]	26/08/20	2,179	2,235	2,160	2,205	+26.0	+1.19	1,019,300	532,264,124,416
[8368]	26/08/19	2,200	2,262	2,178	2,179	-162.0	-6.92	1,142,400	525,988,003,840
[8368]	26/08/18	2,331	2,382	2,331	2,341	+36.0	+1.56	877,200	565,093,138,432
[8368]	26/08/17	2,309	2,344	2,282	2,305	-3	-0.13	772,400	-
[8368]	26/08/14	2,278	2,350	2,268	2,308	+30	+1.32	924,300	-
[8368]	26/08/13	2,189	2,280	2,188	2,278	+128	+5.95	1,058,000	-
[8368]	26/08/12	2,100	2,161	2,078	2,150	+90	+4.37	677,700	-
[8368]	26/08/10	2,111	2,113	2,060	2,060	-61	-2.88	519,400	-
[8368]	26/08/07	2,189	2,198	2,116	2,121	-73	-3.33	606,400	-
[8368]	26/08/06	2,168	2,254	2,153	2,194	+27	+1.25	916,500	-
[8368]	26/08/05	2,082	2,167	2,081	2,167	+102	+4.94	866,100	-
[8368]	26/08/04	2,057	2,096	2,039	2,065	+58	+2.89	1,146,700	-
[8368]	26/08/03	1,967	2,091	1,948	2,007	-10	-0.50	1,132,800	-
[8368]	26/07/31	1,938	2,064	1,911	2,017	+136	+7.23	1,532,000	-
[8368]	26/07/30	1,850	1,907	1,834	1,881	-34	-1.78	1,267,000	-
[8368]	26/07/29	2,000	2,009	1,867	1,915	-121	-5.94	1,511,300	-
[8368]	26/07/28	2,075	2,104	2,026	2,036	-87	-4.10	1,052,900	-
[8368]	26/07/27	2,090	2,123	2,061	2,123	+43	+2.07	633,400	-
[8368]	26/07/24	2,047	2,091	2,037	2,080	-10	-0.48	701,000	-
[8368]	26/07/23	2,043	2,107	2,042	2,090	+32	+1.55	658,900	-
[8368]	26/07/22	2,041	2,082	2,021	2,058	+34	+1.68	680,400	-
[8368]	26/07/21	1,963	2,040	1,936	2,024	+100	+5.20	1,143,000	-
[8368]	26/07/17	2,085	2,098	1,910	1,924	-172	-8.21	1,233,600	-
[8368]	26/07/16	2,073	2,117	2,071	2,096	-14	-0.66	761,800	-
[8368]	26/07/15	2,091	2,128	2,074	2,110	+52	+2.53	689,300	-
[8368]	26/07/14	2,075	2,082	2,018	2,058	-2	-0.10	459,600	-
[8368]	26/07/13	2,090	2,126	2,054	2,060	-4	-0.19	532,200	-
[8368]	26/07/10	2,114	2,147	2,057	2,064	-20	-0.96	579,000	-
[8368]	26/07/09	2,071	2,084	2,042	2,084	-3	-0.14	429,800	-
[8368]	26/07/08	2,082	2,106	2,072	2,087	+6	+0.29	725,100	-
[8368]	26/07/07	2,109	2,156	2,071	2,081	+3	+0.14	763,700	-
[8368]	26/07/06	2,090	2,123	2,066	2,078	-3	-0.14	721,900	-
[8368]	26/07/03	2,053	2,082	2,027	2,081	+41	+2.01	557,400	-
[8368]	26/07/02	2,021	2,067	2,003	2,040	+51	+2.56	775,800	-
[8368]	26/07/01	1,994	2,026	1,978	1,989	+10	+0.51	640,700	-
[8368]	26/06/30	1,969	2,001	1,954	1,979	+9	+0.46	622,200	-
[8368]	26/06/29	1,970	2,002	1,943	1,970	+10	+0.51	726,600	-
[8368]	26/06/26	1,929	1,960	1,914	1,960	+46	+2.40	825,700	-
[8368]	26/06/25	1,895	1,928	1,868	1,914	+30	+1.59	721,500	-
[8368]	26/06/24	1,912	1,944	1,860	1,884	-37	-1.93	743,600	-
[8368]	26/06/23	1,918	1,937	1,904	1,921	+14	+0.73	656,500	-
[8368]	26/06/22	1,861	1,929	1,861	1,907	+17	+0.90	451,100	-
[8368]	26/06/19	1,908	1,921	1,848	1,890	-32	-1.66	1,054,400	-
[8368]	26/06/18	1,937	1,954	1,909	1,922	+9	+0.47	690,700	-
[8368]	26/06/17	1,995	2,020	1,913	1,913	-67	-3.38	846,800	-
[8368]	26/06/16	1,993	2,024	1,936	1,980	-34	-1.69	1,093,100	-
[8368]	26/06/15	2,022	2,044	1,978	2,014	+69	+3.55	892,400	-
[8368]	26/06/12	1,966	1,986	1,934	1,945	+19	+0.99	914,400	-
[8368]	26/06/11	1,900	1,948	1,890	1,926	-54	-2.73	814,600	-
[8368]	26/06/10	2,016	2,095	1,976	1,980	-19	-0.95	1,131,800	-
[8368]	26/06/09	1,950	2,004	1,936	1,999	+72	+3.74	1,133,600	-
[8368]	26/06/08	1,884	1,933	1,865	1,927	+3	+0.16	977,000	-
[8368]	26/06/05	1,934	1,953	1,908	1,924	+24	+1.26	677,000	-
[8368]	26/06/04	1,840	1,931	1,813	1,900	+36	+1.93	799,500	-
[8368]	26/06/03	1,879	1,891	1,839	1,864	+3	+0.16	621,700	-
[8368]	26/06/02	1,850	1,876	1,788	1,861	-21	-1.12	732,300	-
[8368]	26/06/01	1,906	1,919	1,867	1,882	-24	-1.26	780,000	-
[8368]	26/05/29	1,920	1,956	1,906	1,906	-7	-0.37	887,200	-
[8368]	26/05/28	1,927	1,929	1,863	1,913	-37	-1.90	789,800	-
[8368]	26/05/27	1,958	1,967	1,913	1,950	-8	-0.41	565,900	-
[8368]	26/05/26	1,966	1,977	1,916	1,958	-16	-0.81	488,600	-
[8368]	26/05/25	1,960	1,992	1,930	1,974	+2	+0.10	673,400	-
[8368]	26/05/22	2,031	2,034	1,965	1,972	-31.0	-1.55	883,200	-
[8368]	26/05/21	1,995	2,047	1,985	2,003	+48.0	+2.46	1,339,000	-
[8368]	26/05/20	1,979	1,997	1,924	1,955	-10.0	-0.51	717,000	-
[8368]	26/05/19	1,950	2,008	1,936	1,965	+25.0	+1.29	1,079,800	-
[8368]	26/05/18	1,953	1,987	1,934	1,940	-13.0	-0.67	852,900	-
[8368]	26/05/15	1,950	2,010	1,917	1,953	+20.0	+1.03	1,171,800	-
[8368]	26/05/14	2,000	2,013	1,933	1,933	-61.0	-3.06	1,382,200	-
[8368]	26/05/13	1,843	1,997	1,828	1,994	+181.0	+9.98	2,942,300	-
[8368]	26/05/12	1,831	1,837	1,778	1,813	0	0.00	873,100	-
[8368]	26/05/11	1,813	1,839	1,781	1,813	+4	+0.22	795,200	-
[8368]	26/05/08	1,830	1,850	1,765	1,809	-55	-2.95	886,800	-
[8368]	26/05/07	1,851	1,888	1,825	1,864	+53	+2.93	1,065,800	-
[8368]	26/05/01	1,811	1,819	1,757	1,811	+36	+2.03	782,100	-
[8368]	26/04/30	1,763	1,797	1,750	1,775	-36	-1.99	804,400	-
[8368]	26/04/28	1,709	1,811	1,698	1,811	+117	+6.91	984,300	-
[8368]	26/04/27	1,670	1,695	1,640	1,694	+2	+0.12	686,500	-
[8368]	26/04/24	1,697	1,707	1,670	1,692	-1	-0.06	594,400	-
[8368]	26/04/23	1,694	1,714	1,669	1,693	-21	-1.23	1,051,800	-
[8368]	26/04/22	1,770	1,778	1,690	1,714	-62	-3.49	912,200	-
[8368]	26/04/21	1,854	1,860	1,776	1,776	-75	-4.05	1,133,400	-
[8368]	26/04/20	1,901	1,905	1,847	1,851	-36	-1.91	816,700	-
[8368]	26/04/17	1,890	1,901	1,868	1,887	+8	+0.43	849,300	-
[8368]	26/04/16	1,885	1,904	1,874	1,879	+6	+0.32	926,200	-
[8368]	26/04/15	1,902	1,925	1,868	1,873	+1	+0.05	1,121,100	-
[8368]	26/04/14	1,836	1,877	1,804	1,872	+59	+3.25	1,579,500	-
[8368]	26/04/13	1,803	1,842	1,792	1,813	+8	+0.44	1,056,500	-
[8368]	26/04/10	1,808	1,844	1,792	1,805	+31	+1.75	1,726,400	-
[8368]	26/04/09	1,740	1,786	1,719	1,774	+58	+3.38	1,738,900	-
[8368]	26/04/08	1,701	1,716	1,678	1,716	+88	+5.41	1,522,700	-
[8368]	26/04/07	1,620	1,647	1,614	1,628	+19	+1.18	482,700	-
[8368]	26/04/06	1,599	1,624	1,590	1,609	+13	+0.81	415,200	-
[8368]	26/04/03	1,602	1,610	1,574	1,596	+16	+1.01	494,800	-
[8368]	26/04/02	1,660	1,676	1,576	1,580	-50	-3.07	857,600	-
[8368]	26/04/01	1,594	1,631	1,570	1,630	+126	+8.38	1,221,800	-
[8368]	26/03/31	1,482	1,546	1,479	1,504	-18	-1.18	1,062,000	-
[8368]	26/03/30	1,450	1,538	1,447	1,522	-51	-3.24	825,000	-
[8368]	26/03/27	1,530	1,587	1,528	1,573	+30	+1.94	967,700	-
[8368]	26/03/26	1,577	1,577	1,513	1,543	-20	-1.28	530,200	-
[8368]	26/03/25	1,548	1,575	1,539	1,563	+80	+5.39	775,300	-
[8368]	26/03/24	1,488	1,501	1,461	1,483	+52	+3.63	631,400	-
[8368]	26/03/23	1,435	1,456	1,415	1,431	-73	-4.85	853,700	-
[8368]	26/03/19	1,550	1,554	1,500	1,504	-68	-4.33	1,035,600	-
[8368]	26/03/18	1,549	1,582	1,540	1,572	+52	+3.42	809,400	-
[8368]	26/03/17	1,528	1,563	1,518	1,520	+22	+1.47	560,300	-
[8368]	26/03/16	1,519	1,537	1,492	1,498	-30	-1.96	474,200	-
[8368]	26/03/13	1,499	1,539	1,490	1,528	+23	+1.53	997,500	-
[8368]	26/03/12	1,540	1,553	1,490	1,505	-61	-3.90	766,500	-
[8368]	26/03/11	1,575	1,600	1,566	1,566	+6	+0.38	874,300	-
[8368]	26/03/10	1,509	1,568	1,500	1,560	+86	+5.83	855,400	-
[8368]	26/03/09	1,435	1,487	1,416	1,474	-101	-6.41	1,250,100	-
[8368]	26/03/06	1,546	1,587	1,524	1,575	-11	-0.69	1,070,900	-
[8368]	26/03/05	1,564	1,617	1,555	1,586	+110	+7.45	1,493,700	-
[8368]	26/03/04	1,564	1,572	1,443	1,476	-128	-7.98	1,507,000	-
[8368]	26/03/03	1,621	1,675	1,603	1,604	-20	-1.23	1,182,500	-
[8368]	26/03/02	1,601	1,634	1,570	1,624	-76	-4.47	2,149,500	-
[8368]	26/02/27	1,600	1,710	1,599	1,700	+137	+8.77	2,522,900	-
[8368]	26/02/26	1,529	1,571	1,518	1,563	+58	+3.85	911,000	-
[8368]	26/02/25	1,514	1,521	1,486	1,505	-32	-2.08	791,500	-
[8368]	26/02/24	1,557	1,564	1,500	1,537	-20	-1.28	779,500	-
[8368]	26/02/20	1,550	1,567	1,540	1,557	-16	-1.02	448,000	-
[8368]	26/02/19	1,542	1,580	1,534	1,573	+34	+2.21	529,700	-
[8368]	26/02/18	1,534	1,547	1,517	1,539	+27	+1.79	554,800	-
[8368]	26/02/17	1,530	1,543	1,512	1,512	-22	-1.43	529,500	-
[8368]	26/02/16	1,570	1,571	1,511	1,534	-23	-1.48	918,100	-
[8368]	26/02/13	1,620	1,625	1,552	1,557	-79	-4.83	830,100	-
[8368]	26/02/12	1,589	1,640	1,579	1,636	+47	+2.96	824,100	-
[8368]	26/02/10	1,588	1,605	1,580	1,589	+12	+0.76	732,500	-
[8368]	26/02/09	1,580	1,580	1,546	1,577	+58	+3.82	1,062,100	-
[8368]	26/02/06	1,485	1,521	1,477	1,519	+5	+0.33	878,000	-
[8368]	26/02/05	1,491	1,515	1,476	1,514	+40	+2.71	1,276,500	-
[8368]	26/02/04	1,414	1,474	1,393	1,474	+30	+2.08	1,662,300	-
[8368]	26/02/03	1,415	1,444	1,404	1,444	+63	+4.56	1,196,100	-
[8368]	26/02/02	1,423	1,431	1,381	1,381	-22	-1.57	972,700	-
[8368]	26/01/30	1,413	1,421	1,400	1,403	-6	-0.43	706,600	-
[8368]	26/01/29	1,411	1,419	1,390	1,409	+14	+1.00	714,400	-
[8368]	26/01/28	1,429	1,429	1,375	1,395	-36	-2.52	1,198,100	-
[8368]	26/01/27	1,392	1,440	1,383	1,431	+25	+1.78	1,203,000	-
[8368]	26/01/26	1,454	1,467	1,405	1,406	-78	-5.26	1,217,800	-
[8368]	26/01/23	1,465	1,510	1,463	1,484	+23	+1.57	1,377,700	-
[8368]	26/01/22	1,422	1,475	1,414	1,461	+67	+4.81	2,022,400	-
[8368]	26/01/21	1,385	1,407	1,365	1,394	-21	-1.48	1,400,700	-
[8368]	26/01/20	1,443	1,450	1,394	1,415	+62	+4.58	2,017,200	-
[8368]	26/01/19	1,349	1,368	1,330	1,353	+22	+1.65	1,113,800	-
[8368]	26/01/16	1,310	1,342	1,309	1,331	+21	+1.60	1,329,800	-
[8368]	26/01/15	1,273	1,311	1,271	1,310	+48	+3.80	1,211,200	-
[8368]	26/01/14	1,251	1,262	1,232	1,262	+21	+1.69	883,400	-
[8368]	26/01/13	1,248	1,248	1,230	1,241	+30	+2.48	813,400	-
[8368]	26/01/09	1,207	1,211	1,198	1,211	+25	+2.11	753,200	-
[8368]	26/01/08	1,210	1,216	1,186	1,186	-30	-2.47	734,600	-
[8368]	26/01/07	1,195	1,223	1,193	1,216	+16	+1.33	923,600	-
[8368]	26/01/06	1,194	1,208	1,190	1,200	+23	+1.95	927,500	-
[8368]	26/01/05	1,158	1,179	1,156	1,177	+31	+2.71	1,106,600	-
[8368]	25/12/30	1,141	1,177	1,138	1,146	+5	+0.44	860,700	-
[8368]	25/12/29	1,124	1,141	1,121	1,141	+19	+1.69	641,300	-
[8368]	25/12/26	1,127	1,134	1,117	1,122	0	0.00	491,300	-
[8368]	25/12/25	1,135	1,136	1,122	1,122	-10	-0.88	387,400	-
[8368]	25/12/24	1,150	1,151	1,123	1,132	-9	-0.79	663,800	-
[8368]	25/12/23	1,125	1,157	1,122	1,141	+14	+1.24	779,400	-
[8368]	25/12/22	1,143	1,146	1,127	1,127	0	0.00	630,700	-
[8368]	25/12/19	1,102	1,133	1,102	1,127	+25	+2.27	721,600	-
[8368]	25/12/18	1,108	1,118	1,094	1,102	-5	-0.45	503,000	-
[8368]	25/12/17	1,100	1,118	1,094	1,107	+7	+0.64	801,500	-
[8368]	25/12/16	1,121	1,133	1,097	1,100	-17	-1.52	988,700	-
[8368]	25/12/15	1,093	1,119	1,093	1,117	+25	+2.29	864,800	-
[8368]	25/12/12	1,084	1,099	1,081	1,092	+32	+3.02	797,200	-
[8368]	25/12/11	1,069	1,076	1,057	1,060	0	0.00	508,900	-
[8368]	25/12/10	1,067	1,070	1,048	1,060	0	0.00	687,000	-
[8368]	25/12/09	1,050	1,061	1,049	1,060	+14	+1.34	518,400	-
[8368]	25/12/08	1,066	1,066	1,032	1,046	-4	-0.38	918,800	-
[8368]	25/12/05	1,051	1,052	1,036	1,050	-2	-0.19	709,000	-
[8368]	25/12/04	1,026	1,052	1,021	1,052	+26	+2.53	409,300	-
[8368]	25/12/03	1,041	1,047	1,020	1,026	-21	-2.01	744,300	-
[8368]	25/12/02	1,063	1,068	1,040	1,047	-3	-0.29	594,200	-
[8368]	25/12/01	1,061	1,072	1,041	1,050	+7	+0.67	716,300	-
[8368]	25/11/28	1,031	1,055	1,031	1,043	+7	+0.68	575,900	-
[8368]	25/11/27	1,019	1,064	1,019	1,036	+17	+1.67	985,600	-
[8368]	25/11/26	1,018	1,026	1,009	1,019	+22	+2.21	657,700	-
[8368]	25/11/25	990	1,008	986	997	+3	+0.30	716,900	-
[8368]	25/11/21	975	994	974	994	+12	+1.22	909,700	-
[8368]	25/11/20	971	987	961	982	+26	+2.72	688,300	-
[8368]	25/11/19	953	967	943	956	+11	+1.16	593,700	-
[8368]	25/11/18	959	961	939	945	-22	-2.28	601,400	-
[8368]	25/11/17	976	979	962	967	-2	-0.21	628,300	-
[8368]	25/11/14	970	981	966	969	-11	-1.12	597,600	-
[8368]	25/11/13	962	982	962	980	+18	+1.87	484,900	-
[8368]	25/11/12	962	971	953	962	+7	+0.73	446,800	-
[8368]	25/11/11	957	967	950	955	-3	-0.31	663,300	-
[8368]	25/11/10	956	975	950	958	+7	+0.74	676,100	-
[8368]	25/11/07	967	967	947	951	-20	-2.06	566,000	-
[8368]	25/11/06	951	976	947	971	+26	+2.75	449,900	-
[8368]	25/11/05	947	956	914	945	-10	-1.05	771,600	-
[8368]	25/11/04	947	966	947	955	0	0.00	707,200	-
[8368]	25/10/31	965	965	946	955	-4	-0.42	446,000	-
[8368]	25/10/30	950	961	948	959	+19	+2.02	822,000	-
[8368]	25/10/29	950	952	938	940	-10	-1.05	683,300	-
[8368]	25/10/28	966	968	946	950	-10	-1.04	746,500	-
[8368]	25/10/27	948	963	945	960	+27	+2.89	531,600	-
[8368]	25/10/24	930	942	930	933	-2	-0.21	383,300	-
[8368]	25/10/23	930	938	922	935	+7	+0.75	341,300	-
[8368]	25/10/22	928	940	924	928	+3	+0.32	676,300	-
[8368]	25/10/21	940	946	925	925	-14	-1.49	1,305,800	-
[8368]	25/10/20	939	940	927	939	+8	+0.86	634,100	-
[8368]	25/10/17	920	938	912	931	-14	-1.48	756,400	-
[8368]	25/10/16	930	951	930	945	+18	+1.94	711,200	-
[8368]	25/10/15	900	927	899	927	+42	+4.75	1,035,800	-
[8368]	25/10/14	881	902	881	885	-11	-1.23	839,300	-
[8368]	25/10/10	911	913	893	896	-26	-2.82	739,800	-
[8368]	25/10/09	917	926	914	922	-2	-0.22	955,600	-
[8368]	25/10/08	907	930	904	924	+29	+3.24	733,300	-
[8368]	25/10/07	902	911	894	895	-8	-0.89	512,300	-
[8368]	25/10/06	919	921	884	903	-1	-0.11	921,500	-
[8368]	25/10/03	896	909	895	904	+3	+0.33	661,400	-
[8368]	25/10/02	896	910	892	901	+1	+0.11	671,300	-
[8368]	25/10/01	906	908	889	900	-15	-1.64	637,000	-
[8368]	25/09/30	901	926	895	915	+16	+1.78	734,900	-
[8368]	25/09/29	908	908	895	899	-20	-2.18	573,400	-
[8368]	25/09/26	896	921	895	919	+23	+2.57	734,300	-
[8368]	25/09/25	891	898	888	896	+11	+1.24	621,100	-
[8368]	25/09/24	897	897	880	885	-1	-0.11	578,400	-
[8368]	25/09/22	880	895	879	886	+4	+0.45	669,500	-
[8368]	25/09/19	874	888	869	882	+11	+1.26	986,600	-
[8368]	25/09/18	874	878	865	871	+4	+0.46	419,700	-
[8368]	25/09/17	875	880	861	867	-16	-1.81	465,600	-
[8368]	25/09/16	891	896	881	883	-9	-1.01	541,200	-
[8368]	25/09/12	894	895	888	892	+8	+0.90	698,000	-
[8368]	25/09/11	892	895	881	884	-10	-1.12	490,700	-
[8368]	25/09/10	870	903	870	894	+24	+2.76	793,100	-
[8368]	25/09/09	870	880	867	870	+5	+0.58	748,800	-
[8368]	25/09/08	869	869	854	865	+5	+0.58	435,400	-
[8368]	25/09/05	864	872	854	860	-2	-0.23	483,600	-