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
[8383]	26/10/30	1,761	1,777	1,749	1,757	-4.0	-0.23	12,900	16,444,083,200
[8383]	26/10/29	1,750	1,762	1,732	1,761	+15.0	+0.86	21,400	16,481,519,616
[8383]	26/10/28	1,776	1,779	1,700	1,746	-30.0	-1.69	19,600	16,341,131,264
[8383]	26/10/27	1,748	1,776	1,730	1,776	+40.0	+2.30	14,000	16,621,906,944
[8383]	26/10/26	1,681	1,748	1,681	1,736	+18.0	+1.05	41,500	16,247,539,712
[8383]	26/10/23	1,707	1,722	1,628	1,718	-19.0	-1.09	42,500	16,079,074,304
[8383]	26/10/22	1,772	1,782	1,725	1,737	-24.0	-1.36	24,100	16,256,899,072
[8383]	26/10/21	1,750	1,775	1,750	1,761	+10.0	+0.57	24,300	16,481,519,616
[8383]	26/10/20	1,796	1,801	1,741	1,751	-61.0	-3.37	36,200	16,387,928,064
[8383]	26/10/19	1,798	1,818	1,790	1,812	-19.0	-1.04	25,300	16,958,837,760
[8383]	26/10/16	1,800	1,833	1,800	1,831	+40.0	+2.23	24,500	17,136,662,528
[8383]	26/10/15	1,775	1,815	1,766	1,791	-24.0	-1.32	47,600	16,762,295,296
[8383]	26/10/14	1,841	1,841	1,798	1,815	-26.0	-1.41	38,200	16,986,915,840
[8383]	26/10/13	1,836	1,876	1,830	1,841	0	+0.00	16,800	17,230,254,080
[8383]	26/10/09	1,861	1,868	1,821	1,841	-27.0	-1.45	41,400	17,230,254,080
[8383]	26/10/08	1,914	1,915	1,868	1,868	-71.0	-3.66	34,700	17,482,952,704
[8383]	26/10/07	1,958	1,980	1,912	1,939	-18.0	-0.92	19,700	18,147,452,928
[8383]	26/10/06	1,920	1,957	1,911	1,957	+33.0	+1.72	13,800	18,315,919,360
[8383]	26/10/05	1,915	1,934	1,891	1,924	+12.0	+0.63	28,100	18,007,066,624
[8383]	26/10/02	1,936	1,998	1,912	1,912	-39.0	-2.00	28,400	17,894,756,352
[8383]	26/10/01	1,975	1,975	1,916	1,951	-25.0	-1.27	30,100	18,259,763,200
[8383]	26/09/30	1,978	1,978	1,947	1,976	+23.0	+1.18	11,900	18,493,743,104
[8383]	26/09/29	1,995	1,995	1,941	1,953	-51.0	-2.54	16,400	18,278,481,920
[8383]	26/09/28	1,982	2,008	1,980	2,004	+28.0	+1.42	32,200	18,755,801,088
[8383]	26/09/25	1,917	1,977	1,917	1,976	+65.0	+3.40	30,400	18,493,743,104
[8383]	26/09/24	1,960	1,960	1,900	1,911	-28.0	-1.44	20,400	17,885,396,992
[8383]	26/09/18	1,935	1,949	1,905	1,939	-9.0	-0.46	19,100	18,147,452,928
[8383]	26/09/17	1,940	1,979	1,922	1,948	+8.0	+0.41	18,000	18,231,687,168
[8383]	26/09/16	1,940	1,974	1,937	1,940	-11.0	-0.56	17,500	18,156,812,288
[8383]	26/09/15	1,970	1,982	1,941	1,951	-10.0	-0.51	22,100	18,259,763,200
[8383]	26/09/14	1,914	1,971	1,914	1,961	+20.0	+1.03	19,900	18,353,356,800
[8383]	26/09/11	1,888	1,969	1,860	1,941	+22.0	+1.15	36,700	18,166,171,648
[8383]	26/09/10	1,850	1,919	1,850	1,919	+54.0	+2.90	27,600	17,960,269,824
[8383]	26/09/09	1,900	1,901	1,864	1,865	-36.0	-1.89	30,000	17,454,874,624
[8383]	26/09/08	1,926	1,934	1,901	1,901	-36.0	-1.86	27,600	17,791,805,440
[8383]	26/09/07	1,962	1,965	1,932	1,937	-16.0	-0.82	20,800	18,128,736,256
[8383]	26/09/04	1,937	1,959	1,919	1,953	0	+0.00	21,900	18,278,481,920
[8383]	26/09/03	1,922	1,976	1,922	1,953	+34.0	+1.77	13,600	18,278,481,920
[8383]	26/09/02	1,937	1,946	1,915	1,919	-37.0	-1.89	20,600	17,960,269,824
[8383]	26/09/01	1,980	1,980	1,922	1,956	-25.0	-1.26	27,100	18,306,560,000
[8383]	26/08/31	1,997	2,000	1,966	1,981	+16.0	+0.81	26,500	18,540,539,904
[8383]	26/08/28	1,980	2,005	1,953	1,965	-2.0	-0.10	37,800	18,390,792,192
[8383]	26/08/27	1,964	1,991	1,947	1,967	+11.0	+0.56	35,900	18,409,510,912
[8383]	26/08/26	1,921	1,984	1,921	1,956	+33.0	+1.72	20,200	18,306,560,000
[8383]	26/08/25	1,930	1,944	1,901	1,923	-7.0	-0.36	18,400	17,997,707,264
[8383]	26/08/24	1,908	1,930	1,873	1,930	+21.0	+1.10	28,100	18,063,220,736
[8383]	26/08/21	1,887	1,935	1,885	1,909	+6.0	+0.32	20,700	17,866,678,272
[8383]	26/08/20	1,928	1,930	1,864	1,903	-25.0	-1.30	49,100	17,810,524,160
[8383]	26/08/19	2,009	2,009	1,917	1,928	-92.0	-4.55	53,100	18,044,502,016
[8383]	26/08/18	1,998	2,035	1,984	2,020	+22.0	+1.10	54,200	18,905,546,752
[8383]	26/08/17	1,952	1,998	1,950	1,998	+46	+2.36	28,800	-
[8383]	26/08/14	1,925	2,003	1,925	1,952	+33	+1.72	66,300	-
[8383]	26/08/13	1,850	1,920	1,850	1,919	+59	+3.17	44,800	-
[8383]	26/08/12	1,832	1,870	1,830	1,860	+30	+1.64	24,300	-
[8383]	26/08/10	1,876	1,876	1,822	1,830	-31	-1.67	34,900	-
[8383]	26/08/07	1,828	1,861	1,804	1,861	+33	+1.81	23,300	-
[8383]	26/08/06	1,823	1,849	1,806	1,828	+18	+0.99	42,000	-
[8383]	26/08/05	1,805	1,825	1,783	1,810	+15	+0.84	31,100	-
[8383]	26/08/04	1,790	1,825	1,771	1,795	-10	-0.55	24,500	-
[8383]	26/08/03	1,799	1,859	1,760	1,805	+46	+2.62	48,700	-
[8383]	26/07/31	1,759	1,807	1,733	1,759	-2	-0.11	58,700	-
[8383]	26/07/30	1,767	1,789	1,730	1,761	-6	-0.34	34,200	-
[8383]	26/07/29	1,780	1,791	1,720	1,767	-7	-0.39	49,300	-
[8383]	26/07/28	1,753	1,786	1,729	1,774	+7	+0.40	38,100	-
[8383]	26/07/27	1,709	1,788	1,708	1,767	+82	+4.87	83,400	-
[8383]	26/07/24	1,675	1,690	1,655	1,685	+7	+0.42	37,500	-
[8383]	26/07/23	1,663	1,685	1,659	1,678	+15	+0.90	22,600	-
[8383]	26/07/22	1,651	1,674	1,644	1,663	+22	+1.34	27,500	-
[8383]	26/07/21	1,595	1,650	1,595	1,641	+46	+2.88	40,700	-
[8383]	26/07/17	1,656	1,666	1,584	1,595	-59	-3.57	55,400	-
[8383]	26/07/16	1,660	1,676	1,643	1,654	-9	-0.54	28,400	-
[8383]	26/07/15	1,665	1,675	1,649	1,663	+13	+0.79	18,600	-
[8383]	26/07/14	1,656	1,666	1,639	1,650	+18	+1.10	22,300	-
[8383]	26/07/13	1,650	1,675	1,631	1,632	-18	-1.09	38,900	-
[8383]	26/07/10	1,679	1,679	1,636	1,650	-22	-1.32	35,600	-
[8383]	26/07/09	1,627	1,675	1,602	1,672	+54	+3.34	46,000	-
[8383]	26/07/08	1,617	1,635	1,605	1,618	0	0.00	20,600	-
[8383]	26/07/07	1,623	1,654	1,618	1,618	+14	+0.87	37,000	-
[8383]	26/07/06	1,601	1,613	1,594	1,604	-6	-0.37	17,300	-
[8383]	26/07/03	1,606	1,619	1,588	1,610	+7	+0.44	27,700	-
[8383]	26/07/02	1,593	1,630	1,579	1,603	+10	+0.63	38,200	-
[8383]	26/07/01	1,568	1,594	1,563	1,593	+34	+2.18	19,800	-
[8383]	26/06/30	1,550	1,574	1,546	1,559	+13	+0.84	19,800	-
[8383]	26/06/29	1,558	1,576	1,530	1,546	-6	-0.39	18,300	-
[8383]	26/06/26	1,537	1,552	1,520	1,552	+15	+0.98	34,800	-
[8383]	26/06/25	1,535	1,542	1,492	1,537	+21	+1.39	61,200	-
[8383]	26/06/24	1,570	1,580	1,485	1,516	-78	-4.89	101,700	-
[8383]	26/06/23	1,623	1,642	1,582	1,594	-19	-1.18	67,400	-
[8383]	26/06/22	1,595	1,622	1,580	1,613	+18	+1.13	24,600	-
[8383]	26/06/19	1,615	1,638	1,580	1,595	-39	-2.39	40,500	-
[8383]	26/06/18	1,575	1,650	1,572	1,634	+50	+3.16	46,600	-
[8383]	26/06/17	1,572	1,626	1,572	1,584	+20	+1.28	89,800	-
[8383]	26/06/16	1,503	1,564	1,488	1,564	+64	+4.27	61,600	-
[8383]	26/06/15	1,494	1,511	1,486	1,500	+18	+1.21	33,000	-
[8383]	26/06/12	1,470	1,489	1,463	1,482	+29	+2.00	33,400	-
[8383]	26/06/11	1,469	1,469	1,440	1,453	-26	-1.76	31,500	-
[8383]	26/06/10	1,490	1,512	1,461	1,479	+19	+1.30	54,300	-
[8383]	26/06/09	1,440	1,476	1,440	1,460	+20	+1.39	26,100	-
[8383]	26/06/08	1,448	1,456	1,426	1,440	-15	-1.03	36,200	-
[8383]	26/06/05	1,447	1,489	1,447	1,455	+3	+0.21	33,100	-
[8383]	26/06/04	1,454	1,476	1,423	1,452	+4	+0.28	32,400	-
[8383]	26/06/03	1,430	1,451	1,427	1,448	+1	+0.07	26,600	-
[8383]	26/06/02	1,447	1,451	1,422	1,447	+1	+0.07	31,500	-
[8383]	26/06/01	1,469	1,469	1,430	1,446	-32	-2.17	53,800	-
[8383]	26/05/29	1,496	1,502	1,478	1,478	-13	-0.87	32,900	-
[8383]	26/05/28	1,494	1,494	1,463	1,491	-8	-0.53	29,300	-
[8383]	26/05/27	1,491	1,512	1,471	1,499	+4	+0.27	31,800	-
[8383]	26/05/26	1,489	1,506	1,473	1,495	+5	+0.34	21,700	-
[8383]	26/05/25	1,531	1,531	1,475	1,490	-41	-2.68	54,600	-
[8383]	26/05/22	1,541	1,549	1,519	1,531	+5.0	+0.33	26,300	-
[8383]	26/05/21	1,554	1,570	1,526	1,526	+2.0	+0.13	31,900	-
[8383]	26/05/20	1,544	1,564	1,514	1,524	-30.0	-1.93	32,800	-
[8383]	26/05/19	1,560	1,575	1,545	1,554	+10.0	+0.65	26,800	-
[8383]	26/05/18	1,636	1,636	1,530	1,544	-106.0	-6.42	85,600	-
[8383]	26/05/15	1,667	1,680	1,641	1,650	-17.0	-1.02	35,200	-
[8383]	26/05/14	1,674	1,695	1,641	1,667	-13.0	-0.77	29,300	-
[8383]	26/05/13	1,652	1,680	1,650	1,680	+21.0	+1.27	26,700	-
[8383]	26/05/12	1,668	1,675	1,644	1,659	+24.0	+1.47	38,500	-
[8383]	26/05/11	1,635	1,647	1,618	1,635	+5.0	+0.31	19,100	-
[8383]	26/05/08	1,627	1,630	1,595	1,630	-1.0	-0.06	28,300	-
[8383]	26/05/07	1,616	1,643	1,610	1,631	+21.0	+1.30	32,200	-
[8383]	26/05/01	1,595	1,613	1,575	1,610	+20.0	+1.26	29,500	-
[8383]	26/04/30	1,610	1,610	1,574	1,590	-36.0	-2.21	35,500	-
[8383]	26/04/28	1,580	1,627	1,574	1,626	+64.0	+4.10	55,000	-
[8383]	26/04/27	1,560	1,576	1,549	1,562	-9	-0.57	34,500	-
[8383]	26/04/24	1,600	1,605	1,561	1,571	-25	-1.57	19,700	-
[8383]	26/04/23	1,612	1,612	1,588	1,596	-16	-0.99	24,600	-
[8383]	26/04/22	1,650	1,653	1,604	1,612	-39	-2.36	36,300	-
[8383]	26/04/21	1,690	1,702	1,651	1,651	-37	-2.19	29,000	-
[8383]	26/04/20	1,709	1,710	1,687	1,688	-32	-1.86	17,600	-
[8383]	26/04/17	1,722	1,724	1,700	1,720	+10	+0.58	24,300	-
[8383]	26/04/16	1,693	1,720	1,693	1,710	+21	+1.24	17,900	-
[8383]	26/04/15	1,660	1,694	1,660	1,689	+39	+2.36	29,300	-
[8383]	26/04/14	1,656	1,657	1,640	1,650	+1	+0.06	21,200	-
[8383]	26/04/13	1,645	1,675	1,631	1,649	-23	-1.38	24,200	-
[8383]	26/04/10	1,697	1,715	1,671	1,672	-12	-0.71	28,600	-
[8383]	26/04/09	1,723	1,723	1,682	1,684	-26	-1.52	15,300	-
[8383]	26/04/08	1,715	1,735	1,701	1,710	+24	+1.42	28,800	-
[8383]	26/04/07	1,690	1,720	1,680	1,686	+1	+0.06	18,600	-
[8383]	26/04/06	1,675	1,700	1,670	1,685	+18	+1.08	18,900	-
[8383]	26/04/03	1,675	1,691	1,667	1,667	-8	-0.48	12,100	-
[8383]	26/04/02	1,675	1,705	1,662	1,675	0	0.00	28,900	-
[8383]	26/04/01	1,662	1,686	1,648	1,675	+52	+3.20	36,000	-
[8383]	26/03/31	1,616	1,656	1,616	1,623	-18	-1.10	25,400	-
[8383]	26/03/30	1,662	1,696	1,640	1,641	-86	-4.98	45,400	-
[8383]	26/03/27	1,720	1,742	1,715	1,727	-2	-0.12	61,300	-
[8383]	26/03/26	1,742	1,750	1,713	1,729	-26	-1.48	29,700	-
[8383]	26/03/25	1,730	1,768	1,725	1,755	+40	+2.33	33,300	-
[8383]	26/03/24	1,728	1,729	1,708	1,715	+27	+1.60	21,300	-
[8383]	26/03/23	1,714	1,714	1,651	1,688	-45	-2.60	43,700	-
[8383]	26/03/19	1,760	1,760	1,729	1,733	-38	-2.15	27,500	-
[8383]	26/03/18	1,750	1,771	1,750	1,771	+51	+2.97	24,000	-
[8383]	26/03/17	1,730	1,749	1,717	1,720	+15	+0.88	23,800	-
[8383]	26/03/16	1,700	1,719	1,692	1,705	-15	-0.87	35,700	-
[8383]	26/03/13	1,693	1,735	1,690	1,720	-20	-1.15	26,700	-
[8383]	26/03/12	1,793	1,793	1,735	1,740	-53	-2.96	30,900	-
[8383]	26/03/11	1,806	1,806	1,774	1,793	+17	+0.96	18,600	-
[8383]	26/03/10	1,763	1,797	1,734	1,776	+53	+3.08	29,600	-
[8383]	26/03/09	1,716	1,733	1,691	1,723	-73	-4.06	66,600	-
[8383]	26/03/06	1,785	1,801	1,760	1,796	-8	-0.44	40,500	-
[8383]	26/03/05	1,761	1,809	1,761	1,804	+91	+5.31	46,900	-
[8383]	26/03/04	1,763	1,763	1,667	1,713	-80	-4.46	84,500	-
[8383]	26/03/03	1,795	1,826	1,786	1,793	-16	-0.88	45,600	-
[8383]	26/03/02	1,834	1,840	1,789	1,809	-90	-4.74	95,800	-
[8383]	26/02/27	1,857	1,899	1,850	1,899	+42	+2.26	33,600	-
[8383]	26/02/26	1,829	1,868	1,829	1,857	+36	+1.98	35,700	-
[8383]	26/02/25	1,859	1,859	1,802	1,821	-19	-1.03	46,100	-
[8383]	26/02/24	1,935	1,935	1,836	1,840	-85	-4.42	69,400	-
[8383]	26/02/20	1,939	1,939	1,909	1,925	-50	-2.53	50,000	-
[8383]	26/02/19	1,918	1,975	1,909	1,975	+67	+3.51	53,300	-
[8383]	26/02/18	1,907	1,929	1,899	1,908	+1	+0.05	27,600	-
[8383]	26/02/17	1,950	1,966	1,907	1,907	-51	-2.60	38,200	-
[8383]	26/02/16	1,976	1,984	1,935	1,958	-31	-1.56	41,200	-
[8383]	26/02/13	2,002	2,042	1,980	1,989	-34	-1.68	38,400	-
[8383]	26/02/12	1,970	2,025	1,956	2,023	+56	+2.85	44,500	-
[8383]	26/02/10	1,938	1,983	1,923	1,967	+55	+2.88	51,000	-
[8383]	26/02/09	1,975	1,975	1,911	1,912	-11	-0.57	45,700	-
[8383]	26/02/06	1,900	1,933	1,899	1,923	-2	-0.10	31,400	-
[8383]	26/02/05	1,890	1,925	1,873	1,925	+64	+3.44	42,000	-
[8383]	26/02/04	1,830	1,864	1,820	1,861	+38	+2.08	27,100	-
[8383]	26/02/03	1,788	1,831	1,788	1,823	+50	+2.82	44,900	-
[8383]	26/02/02	1,740	1,790	1,740	1,773	+62	+3.62	50,600	-
[8383]	26/01/30	1,703	1,718	1,698	1,711	+21	+1.24	18,400	-
[8383]	26/01/29	1,699	1,701	1,672	1,690	+2	+0.12	14,300	-
[8383]	26/01/28	1,692	1,701	1,679	1,688	-33	-1.92	22,600	-
[8383]	26/01/27	1,695	1,721	1,671	1,721	+26	+1.53	19,300	-
[8383]	26/01/26	1,710	1,713	1,688	1,695	-37	-2.14	14,300	-
[8383]	26/01/23	1,710	1,739	1,710	1,732	+23	+1.35	16,800	-
[8383]	26/01/22	1,709	1,725	1,700	1,709	+22	+1.30	12,000	-
[8383]	26/01/21	1,689	1,705	1,666	1,687	-42	-2.43	47,100	-
[8383]	26/01/20	1,728	1,739	1,699	1,729	-14	-0.80	45,900	-
[8383]	26/01/19	1,747	1,765	1,719	1,743	-2	-0.11	20,100	-
[8383]	26/01/16	1,736	1,750	1,730	1,745	+22	+1.28	32,900	-
[8383]	26/01/15	1,698	1,723	1,690	1,723	+30	+1.77	25,700	-
[8383]	26/01/14	1,685	1,694	1,670	1,693	+18	+1.07	23,400	-
[8383]	26/01/13	1,685	1,685	1,645	1,675	+30	+1.82	45,200	-
[8383]	26/01/09	1,606	1,660	1,606	1,645	+57	+3.59	35,300	-
[8383]	26/01/08	1,600	1,609	1,588	1,588	-10	-0.63	19,700	-
[8383]	26/01/07	1,574	1,599	1,567	1,598	+18	+1.14	20,400	-
[8383]	26/01/06	1,565	1,582	1,565	1,580	+24	+1.54	19,500	-
[8383]	26/01/05	1,564	1,572	1,550	1,556	+6	+0.39	14,500	-
[8383]	25/12/30	1,543	1,560	1,534	1,550	+15	+0.98	22,000	-
[8383]	25/12/29	1,523	1,535	1,523	1,535	+24	+1.59	21,500	-
[8383]	25/12/26	1,509	1,519	1,501	1,511	+2	+0.13	14,400	-
[8383]	25/12/25	1,506	1,511	1,502	1,509	-1	-0.07	8,800	-
[8383]	25/12/24	1,518	1,518	1,497	1,510	-6	-0.40	23,600	-
[8383]	25/12/23	1,490	1,525	1,490	1,516	+32	+2.16	30,900	-
[8383]	25/12/22	1,497	1,499	1,482	1,484	-4	-0.27	13,200	-
[8383]	25/12/19	1,470	1,488	1,462	1,488	+18	+1.22	29,900	-
[8383]	25/12/18	1,464	1,470	1,456	1,470	+18	+1.24	19,400	-
[8383]	25/12/17	1,462	1,464	1,446	1,452	+1	+0.07	10,900	-
[8383]	25/12/16	1,470	1,470	1,450	1,451	-18	-1.23	12,800	-
[8383]	25/12/15	1,453	1,469	1,450	1,469	+14	+0.96	13,400	-
[8383]	25/12/12	1,439	1,464	1,439	1,455	+16	+1.11	13,200	-
[8383]	25/12/11	1,447	1,450	1,437	1,439	-4	-0.28	7,300	-
[8383]	25/12/10	1,461	1,461	1,442	1,443	-5	-0.35	15,200	-
[8383]	25/12/09	1,441	1,448	1,436	1,448	+7	+0.49	3,800	-
[8383]	25/12/08	1,447	1,450	1,439	1,441	+3	+0.21	9,100	-
[8383]	25/12/05	1,441	1,448	1,427	1,438	-3	-0.21	9,100	-
[8383]	25/12/04	1,426	1,445	1,420	1,441	+15	+1.05	13,500	-
[8383]	25/12/03	1,440	1,440	1,420	1,426	-6	-0.42	12,900	-
[8383]	25/12/02	1,457	1,461	1,425	1,432	-25	-1.72	38,000	-
[8383]	25/12/01	1,436	1,467	1,434	1,457	+28	+1.96	50,200	-
[8383]	25/11/28	1,417	1,429	1,410	1,429	+17	+1.20	19,300	-
[8383]	25/11/27	1,408	1,416	1,401	1,412	+19	+1.36	23,300	-
[8383]	25/11/26	1,391	1,400	1,385	1,393	+9	+0.65	14,600	-
[8383]	25/11/25	1,378	1,386	1,375	1,384	+9	+0.65	11,300	-
[8383]	25/11/21	1,357	1,375	1,356	1,375	+7	+0.51	11,800	-
[8383]	25/11/20	1,362	1,368	1,357	1,368	+5	+0.37	11,700	-
[8383]	25/11/19	1,342	1,363	1,342	1,363	+16	+1.19	29,500	-
[8383]	25/11/18	1,360	1,360	1,347	1,347	-10	-0.74	11,400	-
[8383]	25/11/17	1,367	1,369	1,356	1,357	-3	-0.22	14,500	-
[8383]	25/11/14	1,353	1,362	1,350	1,360	-4	-0.29	10,100	-
[8383]	25/11/13	1,355	1,364	1,352	1,364	+4	+0.29	11,400	-
[8383]	25/11/12	1,351	1,365	1,347	1,360	+9	+0.67	13,100	-
[8383]	25/11/11	1,366	1,366	1,346	1,351	-2	-0.15	14,500	-
[8383]	25/11/10	1,356	1,366	1,350	1,353	-15	-1.10	15,500	-
[8383]	25/11/07	1,365	1,368	1,354	1,368	+11	+0.81	14,000	-
[8383]	25/11/06	1,348	1,364	1,345	1,357	+7	+0.52	10,700	-
[8383]	25/11/05	1,351	1,354	1,334	1,350	-2	-0.15	16,900	-
[8383]	25/11/04	1,347	1,355	1,336	1,352	+7	+0.52	12,500	-
[8383]	25/10/31	1,357	1,357	1,342	1,345	-12	-0.88	4,700	-
[8383]	25/10/30	1,340	1,357	1,338	1,357	+18	+1.34	11,400	-
[8383]	25/10/29	1,360	1,360	1,338	1,339	-15	-1.11	8,200	-
[8383]	25/10/28	1,365	1,368	1,354	1,354	-13	-0.95	7,000	-
[8383]	25/10/27	1,362	1,371	1,361	1,367	+7	+0.51	10,000	-
[8383]	25/10/24	1,369	1,370	1,360	1,360	-8	-0.58	6,900	-
[8383]	25/10/23	1,372	1,374	1,365	1,368	-2	-0.15	4,800	-
[8383]	25/10/22	1,372	1,377	1,367	1,370	+1	+0.07	11,900	-
[8383]	25/10/21	1,370	1,375	1,366	1,369	-1	-0.07	9,200	-
[8383]	25/10/20	1,360	1,370	1,350	1,370	+19	+1.41	17,900	-
[8383]	25/10/17	1,363	1,363	1,346	1,351	-14	-1.03	9,100	-
[8383]	25/10/16	1,355	1,365	1,355	1,365	+16	+1.19	13,000	-
[8383]	25/10/15	1,330	1,349	1,330	1,349	+22	+1.66	11,700	-
[8383]	25/10/14	1,325	1,342	1,324	1,327	-14	-1.04	16,700	-
[8383]	25/10/10	1,373	1,373	1,341	1,341	-29	-2.12	18,000	-
[8383]	25/10/09	1,371	1,378	1,363	1,370	0	0.00	17,000	-
[8383]	25/10/08	1,342	1,376	1,342	1,370	+28	+2.09	31,700	-
[8383]	25/10/07	1,348	1,354	1,341	1,342	-10	-0.74	8,200	-
[8383]	25/10/06	1,357	1,364	1,337	1,352	+9	+0.67	23,400	-
[8383]	25/10/03	1,346	1,356	1,296	1,343	-7	-0.52	40,600	-
[8383]	25/10/02	1,357	1,358	1,343	1,350	-9	-0.66	11,900	-
[8383]	25/10/01	1,379	1,382	1,350	1,359	-28	-2.02	24,800	-
[8383]	25/09/30	1,362	1,387	1,359	1,387	+20	+1.46	24,200	-
[8383]	25/09/29	1,374	1,374	1,360	1,367	-18	-1.30	14,700	-
[8383]	25/09/26	1,378	1,392	1,378	1,385	+13	+0.95	25,200	-
[8383]	25/09/25	1,366	1,378	1,366	1,372	+6	+0.44	16,000	-
[8383]	25/09/24	1,368	1,370	1,365	1,366	+3	+0.22	9,600	-
[8383]	25/09/22	1,364	1,372	1,362	1,363	0	0.00	17,700	-
[8383]	25/09/19	1,365	1,370	1,360	1,363	-2	-0.15	24,500	-
[8383]	25/09/18	1,356	1,365	1,353	1,365	+9	+0.66	13,200	-
[8383]	25/09/17	1,360	1,362	1,353	1,356	-4	-0.29	20,100	-
[8383]	25/09/16	1,360	1,362	1,341	1,360	0	0.00	26,000	-
[8383]	25/09/12	1,347	1,363	1,339	1,360	+16	+1.19	43,600	-
[8383]	25/09/11	1,346	1,348	1,340	1,344	-2	-0.15	10,700	-
[8383]	25/09/10	1,340	1,350	1,340	1,346	+6	+0.45	6,700	-
[8383]	25/09/09	1,349	1,350	1,340	1,340	-8	-0.59	11,500	-
[8383]	25/09/08	1,348	1,360	1,343	1,348	-7	-0.52	16,200	-
[8383]	25/09/05	1,357	1,360	1,351	1,355	+6	+0.44	8,500	-