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
[8381]	26/10/29	2,106	2,140	2,089	2,116	+36.0	+1.73	3,166,500	315,248,050,176
[8381]	26/10/28	2,106	2,122	2,066	2,080	+4.0	+0.19	951,500	309,884,649,472
[8381]	26/10/27	2,053	2,083	2,016	2,076	+61.0	+3.03	763,200	309,288,730,624
[8381]	26/10/26	2,007	2,050	2,000	2,015	-4.0	-0.20	812,200	300,200,755,200
[8381]	26/10/23	2,007	2,039	1,955	2,019	-78.0	-3.72	1,606,900	300,796,706,816
[8381]	26/10/22	2,181	2,191	2,092	2,097	-92.0	-4.20	756,800	312,417,353,728
[8381]	26/10/21	2,176	2,221	2,175	2,189	+36.0	+1.67	660,000	326,123,814,912
[8381]	26/10/20	2,239	2,244	2,148	2,153	-109.0	-4.82	671,600	320,760,414,208
[8381]	26/10/19	2,252	2,280	2,231	2,262	-38.0	-1.65	453,200	336,999,579,648
[8381]	26/10/16	2,308	2,325	2,275	2,300	+18.0	+0.79	497,800	342,660,907,008
[8381]	26/10/15	2,280	2,310	2,250	2,282	-48.0	-2.06	700,500	339,979,239,424
[8381]	26/10/14	2,416	2,422	2,319	2,330	-99.0	-4.08	693,200	347,130,396,672
[8381]	26/10/13	2,481	2,501	2,416	2,429	-26.0	-1.06	550,000	361,879,732,224
[8381]	26/10/09	2,518	2,543	2,455	2,455	-43.0	-1.72	744,900	365,753,270,272
[8381]	26/10/08	2,550	2,578	2,498	2,498	-72.0	-2.80	819,300	372,159,545,344
[8381]	26/10/07	2,620	2,647	2,570	2,570	-77.0	-2.91	762,100	382,886,346,752
[8381]	26/10/06	2,589	2,655	2,585	2,647	+72.0	+2.80	621,900	394,358,030,336
[8381]	26/10/05	2,534	2,578	2,518	2,575	+43.0	+1.70	605,400	383,631,261,696
[8381]	26/10/02	2,550	2,581	2,530	2,532	-53.0	-2.05	647,800	377,224,986,624
[8381]	26/10/01	2,591	2,596	2,520	2,585	-22.0	-0.84	537,300	385,121,091,584
[8381]	26/09/30	2,582	2,640	2,562	2,607	+16.0	+0.62	559,900	388,398,710,784
[8381]	26/09/29	2,616	2,643	2,581	2,591	-92.0	-3.43	314,900	386,014,969,856
[8381]	26/09/28	2,677	2,701	2,660	2,683	+23.0	+0.86	405,000	399,721,398,272
[8381]	26/09/25	2,601	2,660	2,597	2,660	+85.0	+3.30	484,600	396,294,815,744
[8381]	26/09/24	2,603	2,603	2,550	2,575	-25.0	-0.96	393,300	383,631,261,696
[8381]	26/09/18	2,599	2,603	2,543	2,600	+1.0	+0.04	656,100	387,355,836,416
[8381]	26/09/17	2,600	2,635	2,575	2,599	+12.0	+0.46	310,200	387,206,840,320
[8381]	26/09/16	2,584	2,623	2,567	2,587	+11.0	+0.43	275,300	385,419,051,008
[8381]	26/09/15	2,599	2,603	2,558	2,576	-23.0	-0.88	242,900	383,780,225,024
[8381]	26/09/14	2,570	2,626	2,562	2,599	+20.0	+0.78	365,700	387,206,840,320
[8381]	26/09/11	2,500	2,587	2,477	2,579	+7.0	+0.27	554,600	384,227,180,544
[8381]	26/09/10	2,513	2,572	2,510	2,572	+58.0	+2.31	325,800	383,184,306,176
[8381]	26/09/09	2,524	2,559	2,500	2,514	-36.0	-1.41	366,800	374,543,286,272
[8381]	26/09/08	2,600	2,621	2,550	2,550	-79.0	-3.00	387,700	379,906,654,208
[8381]	26/09/07	2,625	2,632	2,606	2,629	+18.0	+0.69	259,000	391,676,329,984
[8381]	26/09/04	2,641	2,651	2,579	2,611	-31.0	-1.17	383,100	388,994,629,632
[8381]	26/09/03	2,641	2,689	2,627	2,642	+11.0	+0.42	366,700	393,613,115,392
[8381]	26/09/02	2,608	2,654	2,601	2,631	-12.0	-0.45	345,100	391,974,289,408
[8381]	26/09/01	2,619	2,647	2,595	2,643	-1.0	-0.04	307,800	394,625,056,768
[8381]	26/08/31	2,630	2,654	2,605	2,644	+21.0	+0.80	278,600	394,774,380,544
[8381]	26/08/28	2,581	2,637	2,565	2,623	+36.0	+1.39	264,100	391,638,876,160
[8381]	26/08/27	2,596	2,621	2,573	2,587	+6.0	+0.23	278,800	386,263,744,512
[8381]	26/08/26	2,556	2,592	2,550	2,581	+32.0	+1.26	324,000	385,367,867,392
[8381]	26/08/25	2,531	2,562	2,523	2,549	+47.0	+1.88	362,400	380,589,965,312
[8381]	26/08/24	2,540	2,552	2,482	2,502	-15.0	-0.60	269,200	373,572,403,200
[8381]	26/08/21	2,489	2,522	2,489	2,517	+10.0	+0.40	390,100	375,812,063,232
[8381]	26/08/20	2,540	2,553	2,485	2,507	-37.0	-1.45	404,600	374,318,956,544
[8381]	26/08/19	2,618	2,637	2,536	2,544	-96.0	-3.64	476,100	379,843,411,968
[8381]	26/08/18	2,650	2,698	2,630	2,640	+1.0	+0.04	447,600	394,177,118,208
[8381]	26/08/17	2,635	2,676	2,622	2,639	+8	+0.30	480,000	-
[8381]	26/08/14	2,588	2,662	2,585	2,631	+52	+2.02	642,600	-
[8381]	26/08/13	2,532	2,591	2,532	2,579	+81	+3.24	516,000	-
[8381]	26/08/12	2,508	2,546	2,463	2,498	+62	+2.55	501,900	-
[8381]	26/08/10	2,473	2,479	2,415	2,436	-68	-2.72	365,700	-
[8381]	26/08/07	2,501	2,529	2,477	2,504	+3	+0.12	415,600	-
[8381]	26/08/06	2,444	2,522	2,442	2,501	+67	+2.75	403,800	-
[8381]	26/08/05	2,381	2,451	2,360	2,434	+61	+2.57	413,200	-
[8381]	26/08/04	2,361	2,409	2,357	2,373	+25	+1.06	449,900	-
[8381]	26/08/03	2,336	2,395	2,295	2,348	+12	+0.51	681,800	-
[8381]	26/07/31	2,370	2,431	2,303	2,336	-19	-0.81	721,800	-
[8381]	26/07/30	2,388	2,409	2,337	2,355	-69	-2.85	548,400	-
[8381]	26/07/29	2,469	2,486	2,361	2,424	-54	-2.18	559,700	-
[8381]	26/07/28	2,524	2,537	2,470	2,478	-69	-2.71	328,700	-
[8381]	26/07/27	2,520	2,559	2,498	2,547	+36	+1.43	423,200	-
[8381]	26/07/24	2,439	2,516	2,431	2,511	+32	+1.29	327,000	-
[8381]	26/07/23	2,453	2,486	2,452	2,479	+18	+0.73	296,800	-
[8381]	26/07/22	2,438	2,485	2,421	2,461	+32	+1.32	315,100	-
[8381]	26/07/21	2,390	2,441	2,355	2,429	+88	+3.76	382,100	-
[8381]	26/07/17	2,471	2,479	2,293	2,341	-130	-5.26	482,300	-
[8381]	26/07/16	2,490	2,517	2,462	2,471	-38	-1.51	358,600	-
[8381]	26/07/15	2,475	2,514	2,463	2,509	+57	+2.32	393,400	-
[8381]	26/07/14	2,459	2,468	2,421	2,452	+16	+0.66	304,700	-
[8381]	26/07/13	2,450	2,497	2,435	2,436	+8	+0.33	329,300	-
[8381]	26/07/10	2,460	2,475	2,420	2,428	-21	-0.86	506,200	-
[8381]	26/07/09	2,452	2,468	2,422	2,449	-29	-1.17	572,500	-
[8381]	26/07/08	2,442	2,492	2,435	2,478	+35	+1.43	479,200	-
[8381]	26/07/07	2,460	2,493	2,431	2,443	+16	+0.66	408,000	-
[8381]	26/07/06	2,392	2,436	2,388	2,427	+36	+1.51	393,700	-
[8381]	26/07/03	2,390	2,421	2,358	2,391	+21	+0.89	361,600	-
[8381]	26/07/02	2,325	2,392	2,305	2,370	+90	+3.95	607,600	-
[8381]	26/07/01	2,286	2,323	2,264	2,280	+1	+0.04	563,000	-
[8381]	26/06/30	2,275	2,316	2,265	2,279	+9	+0.40	544,100	-
[8381]	26/06/29	2,251	2,278	2,232	2,270	+43	+1.93	453,100	-
[8381]	26/06/26	2,216	2,242	2,185	2,227	+11	+0.50	383,300	-
[8381]	26/06/25	2,215	2,236	2,180	2,216	+47	+2.17	462,400	-
[8381]	26/06/24	2,206	2,215	2,157	2,169	-37	-1.68	427,100	-
[8381]	26/06/23	2,235	2,254	2,198	2,206	-8	-0.36	428,300	-
[8381]	26/06/22	2,162	2,219	2,149	2,214	+28	+1.28	460,600	-
[8381]	26/06/19	2,196	2,204	2,149	2,186	-20	-0.91	562,800	-
[8381]	26/06/18	2,159	2,209	2,140	2,206	+75	+3.52	568,500	-
[8381]	26/06/17	2,194	2,230	2,131	2,131	-47	-2.16	342,400	-
[8381]	26/06/16	2,173	2,186	2,133	2,178	-19	-0.86	412,200	-
[8381]	26/06/15	2,200	2,240	2,194	2,197	+38	+1.76	476,700	-
[8381]	26/06/12	2,148	2,182	2,140	2,159	+41	+1.94	647,600	-
[8381]	26/06/11	2,127	2,143	2,090	2,118	-16	-0.75	495,500	-
[8381]	26/06/10	2,154	2,202	2,125	2,134	+4	+0.19	681,200	-
[8381]	26/06/09	2,126	2,159	2,117	2,130	+4	+0.19	830,400	-
[8381]	26/06/08	2,061	2,134	2,060	2,126	+32	+1.53	722,300	-
[8381]	26/06/05	2,114	2,137	2,084	2,094	+6	+0.29	396,300	-
[8381]	26/06/04	2,047	2,110	2,033	2,088	+29	+1.41	412,400	-
[8381]	26/06/03	2,055	2,083	2,047	2,059	+8	+0.39	523,300	-
[8381]	26/06/02	2,012	2,060	1,960	2,051	+12	+0.59	529,700	-
[8381]	26/06/01	2,045	2,069	2,012	2,039	-24	-1.16	548,900	-
[8381]	26/05/29	2,061	2,096	2,055	2,063	+10	+0.49	538,200	-
[8381]	26/05/28	2,083	2,095	2,014	2,053	-30	-1.44	364,800	-
[8381]	26/05/27	2,070	2,115	2,046	2,083	-4	-0.19	429,500	-
[8381]	26/05/26	2,077	2,097	2,042	2,087	-9	-0.43	343,800	-
[8381]	26/05/25	2,119	2,136	2,083	2,096	-17	-0.80	547,100	-
[8381]	26/05/22	2,100	2,117	2,085	2,113	+30.0	+1.44	546,100	-
[8381]	26/05/21	2,044	2,090	2,039	2,083	+69.0	+3.43	613,000	-
[8381]	26/05/20	2,019	2,039	1,988	2,014	+16.0	+0.80	413,200	-
[8381]	26/05/19	1,973	2,034	1,973	1,998	+19.0	+0.96	600,400	-
[8381]	26/05/18	1,968	1,996	1,945	1,979	+10.0	+0.51	667,100	-
[8381]	26/05/15	1,930	1,969	1,911	1,969	+33.0	+1.70	778,400	-
[8381]	26/05/14	1,910	1,938	1,895	1,936	+10.0	+0.52	371,100	-
[8381]	26/05/13	1,924	1,934	1,908	1,926	+9.0	+0.47	372,500	-
[8381]	26/05/12	1,922	1,928	1,888	1,917	+12.0	+0.63	274,500	-
[8381]	26/05/11	1,873	1,906	1,870	1,905	+18.0	+0.95	450,200	-
[8381]	26/05/08	1,897	1,909	1,840	1,887	-32.0	-1.67	815,600	-
[8381]	26/05/07	1,915	1,938	1,894	1,919	+53.0	+2.84	488,700	-
[8381]	26/05/01	1,851	1,876	1,824	1,866	-7.0	-0.37	572,200	-
[8381]	26/04/30	1,859	1,880	1,837	1,873	-40.0	-2.09	510,200	-
[8381]	26/04/28	1,837	1,914	1,832	1,913	+94.0	+5.17	585,400	-
[8381]	26/04/27	1,776	1,819	1,760	1,819	+26	+1.45	482,700	-
[8381]	26/04/24	1,820	1,835	1,773	1,793	-40	-2.18	802,400	-
[8381]	26/04/23	1,838	1,859	1,810	1,833	-34	-1.82	563,300	-
[8381]	26/04/22	1,904	1,917	1,852	1,867	-48	-2.51	492,000	-
[8381]	26/04/21	1,980	1,985	1,915	1,915	-47	-2.40	553,100	-
[8381]	26/04/20	2,016	2,016	1,962	1,962	-36	-1.80	406,800	-
[8381]	26/04/17	2,012	2,019	1,991	1,998	-21	-1.04	353,000	-
[8381]	26/04/16	2,035	2,052	2,005	2,019	-4	-0.20	478,900	-
[8381]	26/04/15	2,023	2,060	2,013	2,023	0	0.00	499,400	-
[8381]	26/04/14	2,027	2,049	2,014	2,023	+32	+1.61	654,800	-
[8381]	26/04/13	1,990	2,016	1,978	1,991	+6	+0.30	566,000	-
[8381]	26/04/10	1,948	1,989	1,943	1,985	+75	+3.93	730,000	-
[8381]	26/04/09	1,936	1,940	1,900	1,910	-7	-0.37	485,600	-
[8381]	26/04/08	1,969	1,969	1,910	1,917	+26	+1.37	625,800	-
[8381]	26/04/07	1,917	1,932	1,880	1,891	-1	-0.05	455,700	-
[8381]	26/04/06	1,890	1,904	1,878	1,892	+29	+1.56	456,400	-
[8381]	26/04/03	1,879	1,886	1,855	1,863	+7	+0.38	452,800	-
[8381]	26/04/02	1,918	1,942	1,846	1,856	-36	-1.90	839,700	-
[8381]	26/04/01	1,820	1,892	1,811	1,892	+163	+9.43	1,212,600	-
[8381]	26/03/31	1,734	1,771	1,713	1,729	-20	-1.14	690,000	-
[8381]	26/03/30	1,651	1,749	1,644	1,749	-25	-1.41	1,013,200	-
[8381]	26/03/27	1,729	1,774	1,727	1,774	+39	+2.25	1,105,700	-
[8381]	26/03/26	1,743	1,759	1,702	1,735	+9	+0.52	845,600	-
[8381]	26/03/25	1,708	1,733	1,708	1,726	+58	+3.48	785,900	-
[8381]	26/03/24	1,663	1,681	1,650	1,668	+55	+3.41	587,300	-
[8381]	26/03/23	1,586	1,613	1,569	1,613	-26	-1.59	632,300	-
[8381]	26/03/19	1,700	1,702	1,639	1,639	-94	-5.42	818,300	-
[8381]	26/03/18	1,690	1,733	1,685	1,733	+61	+3.65	523,700	-
[8381]	26/03/17	1,666	1,696	1,656	1,672	+21	+1.27	493,100	-
[8381]	26/03/16	1,702	1,710	1,643	1,651	-40	-2.37	805,500	-
[8381]	26/03/13	1,626	1,701	1,620	1,691	+43	+2.61	1,067,700	-
[8381]	26/03/12	1,640	1,664	1,626	1,648	+8	+0.49	946,900	-
[8381]	26/03/11	1,629	1,665	1,621	1,640	+29	+1.80	872,800	-
[8381]	26/03/10	1,550	1,614	1,537	1,611	+95	+6.27	1,169,500	-
[8381]	26/03/09	1,450	1,527	1,446	1,516	-74	-4.65	823,900	-
[8381]	26/03/06	1,554	1,597	1,548	1,590	-21	-1.30	559,200	-
[8381]	26/03/05	1,618	1,634	1,584	1,611	+70	+4.54	785,500	-
[8381]	26/03/04	1,623	1,643	1,523	1,541	-144	-8.55	1,178,300	-
[8381]	26/03/03	1,703	1,734	1,684	1,685	-32	-1.86	444,200	-
[8381]	26/03/02	1,682	1,722	1,661	1,717	-53	-2.99	682,200	-
[8381]	26/02/27	1,746	1,778	1,731	1,770	+38	+2.19	468,700	-
[8381]	26/02/26	1,732	1,745	1,718	1,732	+27	+1.58	421,600	-
[8381]	26/02/25	1,730	1,730	1,688	1,705	-25	-1.45	626,200	-
[8381]	26/02/24	1,755	1,757	1,705	1,730	-34	-1.93	497,100	-
[8381]	26/02/20	1,752	1,772	1,747	1,764	-20	-1.12	267,400	-
[8381]	26/02/19	1,744	1,784	1,743	1,784	+40	+2.29	361,100	-
[8381]	26/02/18	1,733	1,748	1,712	1,744	+43	+2.53	472,000	-
[8381]	26/02/17	1,720	1,739	1,701	1,701	-33	-1.90	429,400	-
[8381]	26/02/16	1,754	1,754	1,705	1,734	-18	-1.03	533,400	-
[8381]	26/02/13	1,801	1,809	1,748	1,752	-61	-3.36	552,200	-
[8381]	26/02/12	1,770	1,813	1,770	1,813	+48	+2.72	726,300	-
[8381]	26/02/10	1,750	1,778	1,746	1,765	+26	+1.50	507,000	-
[8381]	26/02/09	1,732	1,742	1,706	1,739	+53	+3.14	764,600	-
[8381]	26/02/06	1,656	1,686	1,642	1,686	+21	+1.26	464,500	-
[8381]	26/02/05	1,655	1,674	1,648	1,665	+33	+2.02	415,500	-
[8381]	26/02/04	1,620	1,643	1,607	1,632	+27	+1.68	536,200	-
[8381]	26/02/03	1,589	1,623	1,577	1,605	+55	+3.55	538,100	-
[8381]	26/02/02	1,598	1,598	1,550	1,550	-28	-1.77	531,900	-
[8381]	26/01/30	1,590	1,599	1,560	1,578	-2	-0.13	447,700	-
[8381]	26/01/29	1,545	1,580	1,540	1,580	+33	+2.13	457,900	-
[8381]	26/01/28	1,550	1,566	1,545	1,547	-21	-1.34	331,800	-
[8381]	26/01/27	1,543	1,570	1,534	1,568	+6	+0.38	447,100	-
[8381]	26/01/26	1,577	1,589	1,556	1,562	-51	-3.16	509,000	-
[8381]	26/01/23	1,588	1,615	1,585	1,613	+23	+1.45	435,600	-
[8381]	26/01/22	1,580	1,609	1,575	1,590	+32	+2.05	602,700	-
[8381]	26/01/21	1,575	1,582	1,548	1,558	-51	-3.17	636,700	-
[8381]	26/01/20	1,615	1,616	1,592	1,609	-6	-0.37	393,900	-
[8381]	26/01/19	1,627	1,629	1,602	1,615	-11	-0.68	384,500	-
[8381]	26/01/16	1,615	1,628	1,611	1,626	+11	+0.68	309,900	-
[8381]	26/01/15	1,590	1,626	1,589	1,615	+12	+0.75	418,800	-
[8381]	26/01/14	1,602	1,609	1,579	1,603	+1	+0.06	427,200	-
[8381]	26/01/13	1,614	1,621	1,597	1,602	+26	+1.65	464,100	-
[8381]	26/01/09	1,580	1,587	1,569	1,576	+24	+1.55	302,200	-
[8381]	26/01/08	1,550	1,570	1,549	1,552	-5	-0.32	503,100	-
[8381]	26/01/07	1,536	1,562	1,531	1,557	+13	+0.84	457,200	-
[8381]	26/01/06	1,525	1,547	1,525	1,544	+33	+2.18	338,800	-
[8381]	26/01/05	1,500	1,514	1,495	1,511	+22	+1.48	352,300	-
[8381]	25/12/30	1,487	1,516	1,483	1,489	+7	+0.47	408,500	-
[8381]	25/12/29	1,464	1,482	1,457	1,482	+20	+1.37	279,900	-
[8381]	25/12/26	1,474	1,481	1,455	1,462	-4	-0.27	234,900	-
[8381]	25/12/25	1,470	1,470	1,460	1,466	-2	-0.14	221,900	-
[8381]	25/12/24	1,484	1,490	1,460	1,468	-16	-1.08	331,400	-
[8381]	25/12/23	1,484	1,502	1,472	1,484	0	0.00	312,400	-
[8381]	25/12/22	1,491	1,502	1,483	1,484	+6	+0.41	415,900	-
[8381]	25/12/19	1,447	1,486	1,446	1,478	+28	+1.93	514,000	-
[8381]	25/12/18	1,446	1,450	1,429	1,450	+18	+1.26	464,200	-
[8381]	25/12/17	1,453	1,454	1,422	1,432	-21	-1.45	454,600	-
[8381]	25/12/16	1,471	1,484	1,449	1,453	-22	-1.49	594,200	-
[8381]	25/12/15	1,455	1,480	1,455	1,475	+23	+1.58	369,500	-
[8381]	25/12/12	1,434	1,456	1,431	1,452	+39	+2.76	506,300	-
[8381]	25/12/11	1,440	1,444	1,413	1,413	-17	-1.19	362,200	-
[8381]	25/12/10	1,448	1,449	1,430	1,430	-11	-0.76	680,300	-
[8381]	25/12/09	1,449	1,453	1,434	1,441	-8	-0.55	479,900	-
[8381]	25/12/08	1,461	1,469	1,441	1,449	-8	-0.55	331,200	-
[8381]	25/12/05	1,467	1,474	1,446	1,457	-17	-1.15	348,600	-
[8381]	25/12/04	1,434	1,474	1,429	1,474	+38	+2.65	560,700	-
[8381]	25/12/03	1,457	1,458	1,426	1,436	-28	-1.91	359,200	-
[8381]	25/12/02	1,491	1,505	1,464	1,464	-21	-1.41	355,800	-
[8381]	25/12/01	1,478	1,512	1,475	1,485	+32	+2.20	620,900	-
[8381]	25/11/28	1,450	1,469	1,449	1,453	+11	+0.76	428,800	-
[8381]	25/11/27	1,420	1,454	1,420	1,442	+35	+2.49	547,300	-
[8381]	25/11/26	1,409	1,412	1,399	1,407	+14	+1.01	387,300	-
[8381]	25/11/25	1,405	1,413	1,384	1,393	-7	-0.50	317,800	-
[8381]	25/11/21	1,374	1,404	1,372	1,400	+20	+1.45	400,000	-
[8381]	25/11/20	1,387	1,387	1,371	1,380	+10	+0.73	249,000	-
[8381]	25/11/19	1,360	1,376	1,349	1,370	+12	+0.88	387,100	-
[8381]	25/11/18	1,380	1,390	1,357	1,358	-38	-2.72	376,700	-
[8381]	25/11/17	1,404	1,414	1,384	1,396	-6	-0.43	403,600	-
[8381]	25/11/14	1,374	1,413	1,374	1,402	+5	+0.36	393,200	-
[8381]	25/11/13	1,400	1,421	1,351	1,397	0	0.00	607,600	-
[8381]	25/11/12	1,376	1,400	1,372	1,397	+30	+2.19	396,700	-
[8381]	25/11/11	1,394	1,394	1,361	1,367	-16	-1.16	254,400	-
[8381]	25/11/10	1,379	1,386	1,371	1,383	+22	+1.62	304,100	-
[8381]	25/11/07	1,377	1,383	1,357	1,361	-28	-2.02	302,500	-
[8381]	25/11/06	1,365	1,404	1,361	1,389	+25	+1.83	316,000	-
[8381]	25/11/05	1,371	1,375	1,325	1,364	-9	-0.66	360,500	-
[8381]	25/11/04	1,346	1,377	1,338	1,373	+18	+1.33	312,000	-
[8381]	25/10/31	1,369	1,369	1,345	1,355	-9	-0.66	204,600	-
[8381]	25/10/30	1,341	1,364	1,341	1,364	+23	+1.72	299,500	-
[8381]	25/10/29	1,357	1,363	1,338	1,341	-15	-1.11	346,700	-
[8381]	25/10/28	1,384	1,387	1,350	1,356	-26	-1.88	407,700	-
[8381]	25/10/27	1,365	1,389	1,358	1,382	+37	+2.75	561,200	-
[8381]	25/10/24	1,359	1,362	1,344	1,345	-15	-1.10	227,800	-
[8381]	25/10/23	1,356	1,371	1,353	1,360	+4	+0.29	303,800	-
[8381]	25/10/22	1,365	1,374	1,354	1,356	-9	-0.66	444,800	-
[8381]	25/10/21	1,364	1,371	1,356	1,365	+10	+0.74	366,900	-
[8381]	25/10/20	1,342	1,355	1,326	1,355	+41	+3.12	284,400	-
[8381]	25/10/17	1,313	1,316	1,302	1,314	-16	-1.20	279,000	-
[8381]	25/10/16	1,329	1,337	1,321	1,330	+9	+0.68	229,300	-
[8381]	25/10/15	1,321	1,326	1,308	1,321	+30	+2.32	228,100	-
[8381]	25/10/14	1,306	1,314	1,285	1,291	-35	-2.64	569,400	-
[8381]	25/10/10	1,340	1,346	1,323	1,326	-32	-2.36	425,400	-
[8381]	25/10/09	1,346	1,358	1,342	1,358	+11	+0.82	251,400	-
[8381]	25/10/08	1,332	1,362	1,332	1,347	+19	+1.43	308,200	-
[8381]	25/10/07	1,340	1,344	1,327	1,328	-7	-0.52	216,500	-
[8381]	25/10/06	1,341	1,343	1,307	1,335	+7	+0.53	408,800	-
[8381]	25/10/03	1,311	1,329	1,311	1,328	+14	+1.07	175,800	-
[8381]	25/10/02	1,331	1,341	1,312	1,314	-25	-1.87	358,800	-
[8381]	25/10/01	1,361	1,363	1,333	1,339	-38	-2.76	365,200	-
[8381]	25/09/30	1,369	1,388	1,360	1,377	+9	+0.66	363,100	-
[8381]	25/09/29	1,397	1,397	1,368	1,368	-57	-4.00	361,800	-
[8381]	25/09/26	1,397	1,426	1,394	1,425	+28	+2.00	444,200	-
[8381]	25/09/25	1,371	1,398	1,371	1,397	+26	+1.90	273,100	-
[8381]	25/09/24	1,381	1,383	1,371	1,371	-5	-0.36	259,800	-
[8381]	25/09/22	1,370	1,386	1,369	1,376	+3	+0.22	277,200	-
[8381]	25/09/19	1,360	1,387	1,358	1,373	+20	+1.48	537,300	-
[8381]	25/09/18	1,356	1,365	1,352	1,353	0	0.00	218,700	-
[8381]	25/09/17	1,360	1,361	1,341	1,353	-13	-0.95	221,700	-
[8381]	25/09/16	1,378	1,378	1,363	1,366	-4	-0.29	190,800	-
[8381]	25/09/12	1,369	1,373	1,361	1,370	+10	+0.74	304,600	-
[8381]	25/09/11	1,370	1,374	1,355	1,360	-15	-1.09	254,700	-
[8381]	25/09/10	1,356	1,380	1,352	1,375	+19	+1.40	240,400	-
[8381]	25/09/09	1,370	1,372	1,351	1,356	-10	-0.73	294,700	-
[8381]	25/09/08	1,370	1,370	1,356	1,366	+5	+0.37	191,100	-
[8381]	25/09/05	1,360	1,367	1,351	1,361	+4	+0.29	208,200	-