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
[8387]	26/10/29	3,745	3,865	3,745	3,865	+95.0	+2.52	1,289,700	161,881,538,560
[8387]	26/10/28	3,810	3,820	3,720	3,770	-5.0	-0.13	249,700	157,902,553,088
[8387]	26/10/27	3,710	3,790	3,610	3,775	+135.0	+3.71	201,300	158,111,973,376
[8387]	26/10/26	3,595	3,670	3,535	3,640	+95.0	+2.68	226,600	152,457,641,984
[8387]	26/10/23	3,565	3,590	3,350	3,545	-90.0	-2.48	499,000	148,478,672,896
[8387]	26/10/22	3,930	3,930	3,620	3,635	-270.0	-6.91	274,500	152,248,221,696
[8387]	26/10/21	3,830	3,925	3,800	3,905	+125.0	+3.31	242,100	163,556,900,864
[8387]	26/10/20	4,045	4,050	3,760	3,780	-295.0	-7.24	274,000	158,321,393,664
[8387]	26/10/19	4,040	4,120	3,985	4,075	-40.0	-0.97	211,400	170,677,174,272
[8387]	26/10/16	4,115	4,185	4,080	4,115	+70.0	+1.73	222,400	172,352,520,192
[8387]	26/10/15	4,060	4,115	3,955	4,045	-65.0	-1.58	343,900	169,420,652,544
[8387]	26/10/14	4,325	4,325	4,110	4,110	-215.0	-4.97	249,000	172,143,116,288
[8387]	26/10/13	4,355	4,470	4,285	4,325	+40.0	+0.93	217,100	181,148,155,904
[8387]	26/10/09	4,335	4,395	4,230	4,285	-50.0	-1.15	312,000	179,472,809,984
[8387]	26/10/08	4,700	4,710	4,325	4,335	-365.0	-7.77	335,000	181,566,996,480
[8387]	26/10/07	4,770	4,840	4,660	4,700	-105.0	-2.19	229,900	196,854,644,736
[8387]	26/10/06	4,710	4,825	4,625	4,805	+120.0	+2.56	332,800	201,252,470,784
[8387]	26/10/05	4,665	4,730	4,570	4,685	0	+0.00	311,700	196,226,383,872
[8387]	26/10/02	4,600	4,855	4,550	4,685	+90.0	+1.96	421,200	196,226,383,872
[8387]	26/10/01	4,705	4,730	4,420	4,595	-180.0	-3.77	513,600	192,456,835,072
[8387]	26/09/30	4,620	4,835	4,565	4,775	+150.0	+3.24	319,400	199,995,949,056
[8387]	26/09/29	4,570	4,665	4,530	4,625	-45.0	-0.96	278,800	193,713,356,800
[8387]	26/09/28	4,640	4,705	4,585	4,670	+35.0	+0.76	340,200	195,598,123,008
[8387]	26/09/25	4,440	4,795	4,435	4,635	+265.0	+6.06	604,400	194,132,197,376
[8387]	26/09/24	4,415	4,435	4,265	4,370	-70.0	-1.58	427,300	183,032,938,496
[8387]	26/09/18	4,295	4,440	4,185	4,440	+175.0	+4.10	526,800	185,964,822,528
[8387]	26/09/17	4,300	4,385	4,220	4,265	0	+0.00	261,700	178,635,128,832
[8387]	26/09/16	4,140	4,325	4,130	4,265	+175.0	+4.28	224,000	178,635,128,832
[8387]	26/09/15	4,150	4,200	4,065	4,090	-60.0	-1.45	140,800	171,305,435,136
[8387]	26/09/14	4,110	4,250	4,080	4,150	+25.0	+0.61	242,100	173,818,462,208
[8387]	26/09/11	3,980	4,175	3,880	4,125	+75.0	+1.85	327,600	172,771,360,768
[8387]	26/09/10	3,755	4,085	3,755	4,050	+305.0	+8.14	368,000	169,630,072,832
[8387]	26/09/09	3,750	3,795	3,695	3,745	0	+0.00	170,500	156,855,468,032
[8387]	26/09/08	3,775	3,830	3,710	3,745	-65.0	-1.71	123,700	156,855,468,032
[8387]	26/09/07	3,775	3,815	3,730	3,810	+35.0	+0.93	122,100	159,577,915,392
[8387]	26/09/04	3,710	3,785	3,610	3,775	+70.0	+1.89	173,100	158,111,973,376
[8387]	26/09/03	3,685	3,780	3,635	3,705	+70.0	+1.93	128,600	155,180,105,728
[8387]	26/09/02	3,650	3,690	3,590	3,635	-50.0	-1.36	105,600	152,248,221,696
[8387]	26/09/01	3,655	3,700	3,600	3,685	0	+0.00	128,100	154,342,424,576
[8387]	26/08/31	3,590	3,730	3,575	3,685	+70.0	+1.94	205,900	154,342,424,576
[8387]	26/08/28	3,545	3,640	3,500	3,615	+70.0	+1.97	226,300	151,410,540,544
[8387]	26/08/27	3,470	3,560	3,460	3,545	+85.0	+2.46	138,200	148,478,672,896
[8387]	26/08/26	3,415	3,495	3,405	3,460	+80.0	+2.37	154,500	144,918,528,000
[8387]	26/08/25	3,315	3,440	3,315	3,380	+70.0	+2.11	165,600	141,567,819,776
[8387]	26/08/24	3,405	3,415	3,280	3,310	-60.0	-1.78	115,000	138,635,935,744
[8387]	26/08/21	3,370	3,400	3,315	3,370	0	+0.00	111,900	141,148,979,200
[8387]	26/08/20	3,390	3,430	3,340	3,370	-20.0	-0.59	117,100	141,148,979,200
[8387]	26/08/19	3,500	3,530	3,385	3,390	-155.0	-4.37	151,000	141,986,643,968
[8387]	26/08/18	3,555	3,645	3,545	3,545	+15.0	+0.42	147,300	148,478,672,896
[8387]	26/08/17	3,580	3,605	3,520	3,530	-15	-0.42	126,900	-
[8387]	26/08/14	3,525	3,630	3,520	3,545	+10	+0.28	137,200	-
[8387]	26/08/13	3,445	3,570	3,440	3,535	+130	+3.82	202,000	-
[8387]	26/08/12	3,385	3,430	3,345	3,405	+85	+2.56	191,200	-
[8387]	26/08/10	3,405	3,430	3,320	3,320	-195	-5.55	160,600	-
[8387]	26/08/07	3,665	3,680	3,415	3,515	-120	-3.30	228,600	-
[8387]	26/08/06	3,460	3,665	3,455	3,635	+185	+5.36	213,200	-
[8387]	26/08/05	3,375	3,465	3,365	3,450	+105	+3.14	89,300	-
[8387]	26/08/04	3,340	3,400	3,320	3,345	-15	-0.45	101,800	-
[8387]	26/08/03	3,350	3,370	3,190	3,360	+30	+0.90	159,500	-
[8387]	26/07/31	3,355	3,420	3,265	3,330	+45	+1.37	133,900	-
[8387]	26/07/30	3,280	3,315	3,235	3,285	-55	-1.65	155,300	-
[8387]	26/07/29	3,460	3,460	3,270	3,340	-120	-3.47	240,700	-
[8387]	26/07/28	3,550	3,565	3,445	3,460	-100	-2.81	143,100	-
[8387]	26/07/27	3,465	3,595	3,460	3,560	+95	+2.74	198,900	-
[8387]	26/07/24	3,275	3,470	3,265	3,465	+150	+4.52	212,900	-
[8387]	26/07/23	3,255	3,320	3,255	3,315	+35	+1.07	81,400	-
[8387]	26/07/22	3,235	3,315	3,220	3,280	+45	+1.39	119,000	-
[8387]	26/07/21	3,155	3,255	3,105	3,235	+140	+4.52	153,800	-
[8387]	26/07/17	3,235	3,265	3,050	3,095	-190	-5.78	206,900	-
[8387]	26/07/16	3,285	3,325	3,260	3,285	0	0.00	114,400	-
[8387]	26/07/15	3,185	3,290	3,185	3,285	+120	+3.79	81,700	-
[8387]	26/07/14	3,160	3,195	3,095	3,165	+20	+0.64	82,200	-
[8387]	26/07/13	3,135	3,220	3,120	3,145	+10	+0.32	72,200	-
[8387]	26/07/10	3,270	3,285	3,125	3,135	-75	-2.34	104,700	-
[8387]	26/07/09	3,210	3,230	3,160	3,210	-50	-1.53	138,000	-
[8387]	26/07/08	3,180	3,270	3,180	3,260	+70	+2.19	109,400	-
[8387]	26/07/07	3,225	3,285	3,175	3,190	+35	+1.11	127,700	-
[8387]	26/07/06	3,145	3,185	3,105	3,155	+15	+0.48	107,400	-
[8387]	26/07/03	3,100	3,155	3,045	3,140	+35	+1.13	191,500	-
[8387]	26/07/02	3,115	3,225	3,105	3,105	+30	+0.98	133,300	-
[8387]	26/07/01	3,015	3,100	2,984	3,075	+70	+2.33	126,200	-
[8387]	26/06/30	3,050	3,085	2,996	3,005	-40	-1.31	156,000	-
[8387]	26/06/29	2,950	3,045	2,923	3,045	+103	+3.50	199,600	-
[8387]	26/06/26	2,900	2,942	2,877	2,942	+66	+2.29	144,200	-
[8387]	26/06/25	2,829	2,900	2,787	2,876	+78	+2.79	107,800	-
[8387]	26/06/24	2,820	2,840	2,764	2,798	-12	-0.43	92,300	-
[8387]	26/06/23	2,800	2,841	2,779	2,810	+31	+1.12	124,700	-
[8387]	26/06/22	2,700	2,804	2,686	2,779	+29	+1.05	101,200	-
[8387]	26/06/19	2,778	2,785	2,675	2,750	-33	-1.19	208,400	-
[8387]	26/06/18	2,836	2,851	2,768	2,783	-14	-0.50	172,500	-
[8387]	26/06/17	2,935	2,956	2,797	2,797	-91	-3.15	96,700	-
[8387]	26/06/16	2,910	2,910	2,826	2,888	-21	-0.72	122,200	-
[8387]	26/06/15	2,936	2,963	2,900	2,909	+16	+0.55	90,300	-
[8387]	26/06/12	2,893	2,936	2,875	2,893	+39	+1.37	131,900	-
[8387]	26/06/11	2,904	2,930	2,813	2,854	-47	-1.62	94,300	-
[8387]	26/06/10	2,900	3,000	2,884	2,901	+17	+0.59	124,200	-
[8387]	26/06/09	2,799	2,896	2,756	2,884	+90	+3.22	152,700	-
[8387]	26/06/08	2,650	2,794	2,638	2,794	+44	+1.60	111,900	-
[8387]	26/06/05	2,765	2,777	2,723	2,750	+34	+1.25	99,200	-
[8387]	26/06/04	2,677	2,736	2,634	2,716	+17	+0.63	114,000	-
[8387]	26/06/03	2,736	2,747	2,681	2,699	-27	-0.99	93,300	-
[8387]	26/06/02	2,650	2,726	2,563	2,726	+45	+1.68	121,000	-
[8387]	26/06/01	2,732	2,732	2,671	2,681	-68	-2.47	133,600	-
[8387]	26/05/29	2,762	2,810	2,740	2,749	-6	-0.22	116,000	-
[8387]	26/05/28	2,797	2,797	2,671	2,755	-36	-1.29	138,500	-
[8387]	26/05/27	2,810	2,819	2,740	2,791	-31	-1.10	93,500	-
[8387]	26/05/26	2,789	2,864	2,716	2,822	+27	+0.97	116,900	-
[8387]	26/05/25	2,826	2,834	2,770	2,795	-31	-1.10	75,600	-
[8387]	26/05/22	2,809	2,860	2,779	2,826	+22.0	+0.78	126,800	-
[8387]	26/05/21	2,750	2,822	2,749	2,804	+99.0	+3.66	124,100	-
[8387]	26/05/20	2,731	2,760	2,666	2,705	-26.0	-0.95	171,000	-
[8387]	26/05/19	2,700	2,746	2,686	2,731	+57.0	+2.13	136,500	-
[8387]	26/05/18	2,644	2,682	2,623	2,674	-20.0	-0.74	171,600	-
[8387]	26/05/15	2,673	2,725	2,647	2,694	+20.0	+0.75	196,300	-
[8387]	26/05/14	2,647	2,695	2,602	2,674	+13.0	+0.49	157,000	-
[8387]	26/05/13	2,508	2,674	2,508	2,661	+149.0	+5.93	268,100	-
[8387]	26/05/12	2,600	2,615	2,451	2,512	-63.0	-2.45	404,800	-
[8387]	26/05/11	2,550	2,594	2,528	2,575	+23.0	+0.90	111,800	-
[8387]	26/05/08	2,581	2,582	2,481	2,552	-59.0	-2.26	169,500	-
[8387]	26/05/07	2,601	2,655	2,574	2,611	+63.0	+2.47	103,100	-
[8387]	26/05/01	2,520	2,575	2,494	2,548	-11.0	-0.43	68,500	-
[8387]	26/04/30	2,565	2,572	2,514	2,559	-55.0	-2.10	117,100	-
[8387]	26/04/28	2,500	2,618	2,500	2,614	+126.0	+5.06	116,600	-
[8387]	26/04/27	2,472	2,505	2,441	2,488	-1	-0.04	87,400	-
[8387]	26/04/24	2,499	2,519	2,454	2,489	-5	-0.20	109,500	-
[8387]	26/04/23	2,512	2,521	2,469	2,494	-21	-0.83	98,700	-
[8387]	26/04/22	2,580	2,602	2,506	2,515	-80	-3.08	97,000	-
[8387]	26/04/21	2,678	2,678	2,578	2,595	-56	-2.11	117,900	-
[8387]	26/04/20	2,701	2,716	2,651	2,651	-49	-1.81	116,500	-
[8387]	26/04/17	2,706	2,720	2,664	2,700	-6	-0.22	125,500	-
[8387]	26/04/16	2,710	2,724	2,683	2,706	+17	+0.63	111,300	-
[8387]	26/04/15	2,663	2,716	2,663	2,689	+55	+2.09	173,100	-
[8387]	26/04/14	2,641	2,680	2,604	2,634	+15	+0.57	296,900	-
[8387]	26/04/13	2,470	2,646	2,469	2,619	+142	+5.73	381,700	-
[8387]	26/04/10	2,520	2,545	2,470	2,477	-5	-0.20	111,100	-
[8387]	26/04/09	2,510	2,544	2,482	2,482	-29	-1.15	93,500	-
[8387]	26/04/08	2,528	2,545	2,498	2,511	+70	+2.87	104,500	-
[8387]	26/04/07	2,418	2,468	2,418	2,441	+40	+1.67	113,600	-
[8387]	26/04/06	2,363	2,403	2,360	2,401	+40	+1.69	88,800	-
[8387]	26/04/03	2,356	2,384	2,347	2,361	+16	+0.68	78,200	-
[8387]	26/04/02	2,396	2,439	2,329	2,345	-22	-0.93	164,300	-
[8387]	26/04/01	2,351	2,372	2,322	2,367	+122	+5.43	231,000	-
[8387]	26/03/31	2,250	2,317	2,238	2,245	-39	-1.71	177,700	-
[8387]	26/03/30	2,239	2,317	2,223	2,284	-105	-4.40	197,900	-
[8387]	26/03/27	2,323	2,427	2,293	2,389	+42	+1.79	331,100	-
[8387]	26/03/26	2,398	2,405	2,312	2,347	-48	-2.00	86,100	-
[8387]	26/03/25	2,378	2,425	2,375	2,395	+80	+3.46	135,000	-
[8387]	26/03/24	2,305	2,341	2,289	2,315	+89	+4.00	99,800	-
[8387]	26/03/23	2,230	2,260	2,168	2,226	-78	-3.39	181,700	-
[8387]	26/03/19	2,339	2,345	2,298	2,304	-68	-2.87	145,600	-
[8387]	26/03/18	2,314	2,372	2,314	2,372	+106	+4.68	93,500	-
[8387]	26/03/17	2,300	2,340	2,266	2,266	-2	-0.09	113,900	-
[8387]	26/03/16	2,277	2,295	2,246	2,268	-16	-0.70	107,800	-
[8387]	26/03/13	2,220	2,296	2,220	2,284	+42	+1.87	181,600	-
[8387]	26/03/12	2,301	2,302	2,232	2,242	-72	-3.11	157,600	-
[8387]	26/03/11	2,303	2,361	2,303	2,314	+17	+0.74	133,500	-
[8387]	26/03/10	2,262	2,302	2,238	2,297	+85	+3.84	216,300	-
[8387]	26/03/09	2,122	2,224	2,117	2,212	-91	-3.95	335,300	-
[8387]	26/03/06	2,263	2,320	2,237	2,303	-14	-0.60	198,600	-
[8387]	26/03/05	2,252	2,323	2,245	2,317	+156	+7.22	222,800	-
[8387]	26/03/04	2,263	2,288	2,104	2,161	-190	-8.08	434,900	-
[8387]	26/03/03	2,356	2,403	2,331	2,351	-18	-0.76	166,100	-
[8387]	26/03/02	2,308	2,390	2,286	2,369	-84	-3.42	253,700	-
[8387]	26/02/27	2,350	2,461	2,350	2,453	+100	+4.25	153,100	-
[8387]	26/02/26	2,338	2,374	2,326	2,353	+51	+2.22	120,900	-
[8387]	26/02/25	2,332	2,342	2,293	2,302	-59	-2.50	182,400	-
[8387]	26/02/24	2,386	2,400	2,328	2,361	-47	-1.95	212,600	-
[8387]	26/02/20	2,380	2,422	2,363	2,408	-3	-0.12	139,400	-
[8387]	26/02/19	2,377	2,413	2,358	2,411	+33	+1.39	130,600	-
[8387]	26/02/18	2,330	2,380	2,314	2,378	+78	+3.39	131,300	-
[8387]	26/02/17	2,339	2,364	2,300	2,300	-54	-2.29	235,900	-
[8387]	26/02/16	2,369	2,372	2,285	2,354	+13	+0.56	328,000	-
[8387]	26/02/13	2,430	2,435	2,309	2,341	-121	-4.91	432,600	-
[8387]	26/02/12	2,354	2,462	2,352	2,462	+93	+3.93	248,500	-
[8387]	26/02/10	2,381	2,392	2,356	2,369	-14	-0.59	167,900	-
[8387]	26/02/09	2,366	2,397	2,320	2,383	+67	+2.89	204,700	-
[8387]	26/02/06	2,272	2,316	2,227	2,316	+42	+1.85	281,400	-
[8387]	26/02/05	2,231	2,289	2,217	2,274	+78	+3.55	328,700	-
[8387]	26/02/04	2,135	2,197	2,112	2,196	+81	+3.83	138,300	-
[8387]	26/02/03	2,070	2,125	2,053	2,115	+103	+5.12	181,400	-
[8387]	26/02/02	2,059	2,074	2,007	2,012	-23	-1.13	167,300	-
[8387]	26/01/30	2,012	2,035	2,000	2,035	+29	+1.45	114,900	-
[8387]	26/01/29	1,990	2,011	1,964	2,006	+16	+0.80	98,400	-
[8387]	26/01/28	1,998	2,010	1,978	1,990	-36	-1.78	98,800	-
[8387]	26/01/27	1,970	2,026	1,950	2,026	+39	+1.96	123,000	-
[8387]	26/01/26	2,000	2,014	1,984	1,987	-52	-2.55	128,900	-
[8387]	26/01/23	1,989	2,054	1,980	2,039	+63	+3.19	155,300	-
[8387]	26/01/22	1,967	1,997	1,961	1,976	+31	+1.59	123,400	-
[8387]	26/01/21	1,913	1,951	1,891	1,945	-16	-0.82	156,500	-
[8387]	26/01/20	1,968	1,969	1,932	1,961	-13	-0.66	141,300	-
[8387]	26/01/19	1,985	1,988	1,953	1,974	-4	-0.20	118,700	-
[8387]	26/01/16	1,960	1,980	1,953	1,978	+18	+0.92	99,900	-
[8387]	26/01/15	1,940	1,960	1,934	1,960	+23	+1.19	113,200	-
[8387]	26/01/14	1,912	1,937	1,887	1,937	+26	+1.36	129,200	-
[8387]	26/01/13	1,937	1,937	1,904	1,911	+19	+1.00	148,800	-
[8387]	26/01/09	1,877	1,899	1,873	1,892	+31	+1.67	98,400	-
[8387]	26/01/08	1,845	1,882	1,842	1,861	+6	+0.32	200,300	-
[8387]	26/01/07	1,830	1,873	1,823	1,855	+16	+0.87	221,600	-
[8387]	26/01/06	1,801	1,849	1,801	1,839	+40	+2.22	169,800	-
[8387]	26/01/05	1,773	1,799	1,763	1,799	+41	+2.33	134,800	-
[8387]	25/12/30	1,766	1,792	1,758	1,758	-8	-0.45	119,000	-
[8387]	25/12/29	1,732	1,770	1,729	1,766	+34	+1.96	135,200	-
[8387]	25/12/26	1,737	1,747	1,720	1,732	+10	+0.58	85,400	-
[8387]	25/12/25	1,743	1,743	1,718	1,722	-15	-0.86	54,600	-
[8387]	25/12/24	1,740	1,753	1,718	1,737	0	0.00	105,200	-
[8387]	25/12/23	1,720	1,753	1,712	1,737	+26	+1.52	109,500	-
[8387]	25/12/22	1,723	1,736	1,708	1,711	-7	-0.41	112,500	-
[8387]	25/12/19	1,685	1,719	1,682	1,718	+24	+1.42	126,600	-
[8387]	25/12/18	1,673	1,694	1,657	1,694	+21	+1.26	108,800	-
[8387]	25/12/17	1,675	1,688	1,650	1,673	+2	+0.12	92,300	-
[8387]	25/12/16	1,705	1,715	1,664	1,671	-34	-1.99	115,300	-
[8387]	25/12/15	1,654	1,706	1,654	1,705	+47	+2.83	108,600	-
[8387]	25/12/12	1,644	1,674	1,644	1,658	+27	+1.66	112,200	-
[8387]	25/12/11	1,670	1,674	1,630	1,631	-29	-1.75	142,600	-
[8387]	25/12/10	1,663	1,670	1,651	1,660	-3	-0.18	77,000	-
[8387]	25/12/09	1,658	1,673	1,652	1,663	+11	+0.67	113,500	-
[8387]	25/12/08	1,655	1,664	1,632	1,652	+2	+0.12	115,800	-
[8387]	25/12/05	1,649	1,668	1,646	1,650	-17	-1.02	94,800	-
[8387]	25/12/04	1,625	1,668	1,617	1,667	+42	+2.58	102,800	-
[8387]	25/12/03	1,657	1,657	1,618	1,625	-32	-1.93	112,500	-
[8387]	25/12/02	1,687	1,702	1,656	1,657	-30	-1.78	126,400	-
[8387]	25/12/01	1,689	1,725	1,684	1,687	+22	+1.32	171,500	-
[8387]	25/11/28	1,638	1,677	1,630	1,665	+39	+2.40	147,000	-
[8387]	25/11/27	1,634	1,663	1,621	1,626	-7	-0.43	110,300	-
[8387]	25/11/26	1,576	1,635	1,567	1,633	+81	+5.22	150,900	-
[8387]	25/11/25	1,535	1,559	1,527	1,552	+24	+1.57	100,000	-
[8387]	25/11/21	1,502	1,533	1,495	1,528	+26	+1.73	88,600	-
[8387]	25/11/20	1,495	1,511	1,487	1,502	+30	+2.04	93,400	-
[8387]	25/11/19	1,491	1,499	1,472	1,472	-1	-0.07	93,800	-
[8387]	25/11/18	1,500	1,507	1,470	1,473	-42	-2.77	115,600	-
[8387]	25/11/17	1,527	1,529	1,500	1,515	-1	-0.07	109,300	-
[8387]	25/11/14	1,511	1,536	1,500	1,516	-14	-0.92	191,000	-
[8387]	25/11/13	1,520	1,532	1,511	1,530	+19	+1.26	75,100	-
[8387]	25/11/12	1,513	1,530	1,502	1,511	+18	+1.21	237,500	-
[8387]	25/11/11	1,488	1,502	1,461	1,493	-9	-0.60	229,400	-
[8387]	25/11/10	1,500	1,529	1,450	1,502	+11	+0.74	420,600	-
[8387]	25/11/07	1,483	1,495	1,461	1,491	-9	-0.60	128,200	-
[8387]	25/11/06	1,461	1,520	1,459	1,500	+44	+3.02	186,100	-
[8387]	25/11/05	1,474	1,477	1,424	1,456	-18	-1.22	146,100	-
[8387]	25/11/04	1,445	1,480	1,437	1,474	+19	+1.31	120,500	-
[8387]	25/10/31	1,450	1,455	1,431	1,455	+15	+1.04	128,500	-
[8387]	25/10/30	1,415	1,444	1,411	1,440	+25	+1.77	278,600	-
[8387]	25/10/29	1,440	1,444	1,408	1,415	-20	-1.39	166,000	-
[8387]	25/10/28	1,440	1,454	1,425	1,435	-4	-0.28	278,800	-
[8387]	25/10/27	1,426	1,460	1,426	1,439	+19	+1.34	290,800	-
[8387]	25/10/24	1,437	1,441	1,417	1,420	-14	-0.98	81,600	-
[8387]	25/10/23	1,430	1,446	1,426	1,434	+4	+0.28	98,400	-
[8387]	25/10/22	1,425	1,439	1,425	1,430	+9	+0.63	85,900	-
[8387]	25/10/21	1,435	1,441	1,421	1,421	-10	-0.70	149,600	-
[8387]	25/10/20	1,410	1,431	1,400	1,431	+36	+2.58	101,100	-
[8387]	25/10/17	1,392	1,395	1,381	1,395	-12	-0.85	81,900	-
[8387]	25/10/16	1,400	1,415	1,397	1,407	+10	+0.72	71,400	-
[8387]	25/10/15	1,378	1,400	1,369	1,397	+38	+2.80	73,400	-
[8387]	25/10/14	1,367	1,389	1,352	1,359	-38	-2.72	150,500	-
[8387]	25/10/10	1,422	1,425	1,391	1,397	-38	-2.65	130,800	-
[8387]	25/10/09	1,410	1,435	1,405	1,435	+27	+1.92	82,900	-
[8387]	25/10/08	1,410	1,439	1,407	1,408	+3	+0.21	115,500	-
[8387]	25/10/07	1,411	1,423	1,404	1,405	-16	-1.13	81,700	-
[8387]	25/10/06	1,416	1,424	1,385	1,421	+5	+0.35	136,800	-
[8387]	25/10/03	1,417	1,432	1,410	1,416	+8	+0.57	90,900	-
[8387]	25/10/02	1,441	1,446	1,406	1,408	-33	-2.29	134,200	-
[8387]	25/10/01	1,509	1,512	1,440	1,441	-78	-5.13	244,100	-
[8387]	25/09/30	1,433	1,558	1,420	1,519	+88	+6.15	467,200	-
[8387]	25/09/29	1,456	1,456	1,431	1,431	-42	-2.85	81,300	-
[8387]	25/09/26	1,450	1,477	1,448	1,473	+27	+1.87	140,900	-
[8387]	25/09/25	1,424	1,450	1,422	1,446	+8	+0.56	72,000	-
[8387]	25/09/24	1,420	1,438	1,411	1,438	+8	+0.56	97,500	-
[8387]	25/09/22	1,427	1,440	1,424	1,430	+1	+0.07	113,500	-
[8387]	25/09/19	1,420	1,434	1,411	1,429	+18	+1.28	172,400	-
[8387]	25/09/18	1,430	1,430	1,409	1,411	-10	-0.70	88,300	-
[8387]	25/09/17	1,444	1,444	1,413	1,421	-29	-2.00	84,100	-
[8387]	25/09/16	1,462	1,462	1,444	1,450	-12	-0.82	75,600	-
[8387]	25/09/12	1,468	1,473	1,456	1,462	-4	-0.27	101,500	-
[8387]	25/09/11	1,473	1,475	1,456	1,466	+3	+0.21	81,400	-
[8387]	25/09/10	1,443	1,470	1,443	1,463	+20	+1.39	62,900	-
[8387]	25/09/09	1,458	1,473	1,437	1,443	-7	-0.48	95,700	-
[8387]	25/09/08	1,446	1,456	1,431	1,450	+12	+0.83	78,800	-
[8387]	25/09/05	1,440	1,446	1,427	1,438	+11	+0.77	111,400	-