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
[8399]	26/10/29	2,826	2,869	2,819	2,868	+40.0	+1.41	379,200	117,606,424,576
[8399]	26/10/28	2,855	2,877	2,816	2,828	-7.0	-0.25	239,900	115,966,164,992
[8399]	26/10/27	2,780	2,840	2,750	2,835	+105.0	+3.85	334,500	116,253,212,672
[8399]	26/10/26	2,723	2,773	2,712	2,730	+7.0	+0.26	162,800	111,947,538,432
[8399]	26/10/23	2,695	2,725	2,580	2,723	-41.0	-1.48	343,000	111,660,490,752
[8399]	26/10/22	2,870	2,870	2,741	2,764	-99.0	-3.46	174,700	113,341,759,488
[8399]	26/10/21	2,827	2,878	2,805	2,863	+86.0	+3.10	147,600	117,401,395,200
[8399]	26/10/20	2,892	2,899	2,769	2,777	-148.0	-5.06	195,500	113,874,837,504
[8399]	26/10/19	2,866	2,930	2,835	2,925	-26.0	-0.88	136,500	119,943,790,592
[8399]	26/10/16	2,899	2,951	2,869	2,951	+83.0	+2.89	182,900	121,009,954,816
[8399]	26/10/15	2,870	2,922	2,815	2,868	-68.0	-2.32	368,300	117,606,424,576
[8399]	26/10/14	3,010	3,010	2,927	2,936	-89.0	-2.94	224,200	120,394,858,496
[8399]	26/10/13	3,090	3,110	3,015	3,025	-10.0	-0.33	158,700	124,044,435,456
[8399]	26/10/09	3,105	3,135	3,020	3,035	-40.0	-1.30	143,200	124,454,494,208
[8399]	26/10/08	3,180	3,190	3,070	3,075	-110.0	-3.45	150,400	126,094,753,792
[8399]	26/10/07	3,265	3,320	3,185	3,185	-120.0	-3.63	132,500	130,605,457,408
[8399]	26/10/06	3,270	3,315	3,245	3,305	+50.0	+1.54	131,900	135,526,227,968
[8399]	26/10/05	3,280	3,295	3,215	3,255	0	+0.00	129,200	133,475,909,632
[8399]	26/10/02	3,260	3,325	3,220	3,255	-15.0	-0.46	192,700	133,475,909,632
[8399]	26/10/01	3,320	3,340	3,190	3,270	-75.0	-2.24	243,500	134,091,005,952
[8399]	26/09/30	3,285	3,370	3,265	3,345	+60.0	+1.83	158,100	137,166,487,552
[8399]	26/09/29	3,325	3,355	3,275	3,285	-110.0	-3.24	152,300	134,706,102,272
[8399]	26/09/28	3,420	3,420	3,380	3,395	-35.0	-1.02	156,800	139,216,814,080
[8399]	26/09/25	3,320	3,435	3,295	3,430	+145.0	+4.41	252,900	140,652,036,096
[8399]	26/09/24	3,325	3,325	3,240	3,285	-40.0	-1.20	168,600	134,706,102,272
[8399]	26/09/18	3,365	3,365	3,255	3,325	-20.0	-0.60	200,400	136,346,361,856
[8399]	26/09/17	3,375	3,435	3,310	3,345	-5.0	-0.15	174,500	137,166,487,552
[8399]	26/09/16	3,315	3,415	3,315	3,350	+55.0	+1.67	200,400	137,371,516,928
[8399]	26/09/15	3,315	3,325	3,255	3,295	-20.0	-0.60	123,300	135,116,169,216
[8399]	26/09/14	3,225	3,335	3,220	3,315	+95.0	+2.95	201,300	135,936,294,912
[8399]	26/09/11	3,155	3,290	3,120	3,220	-5.0	-0.16	238,500	132,040,687,616
[8399]	26/09/10	3,125	3,235	3,105	3,225	+95.0	+3.04	103,500	132,245,716,992
[8399]	26/09/09	3,170	3,205	3,130	3,130	-40.0	-1.26	105,200	128,350,109,696
[8399]	26/09/08	3,230	3,245	3,170	3,170	-80.0	-2.46	115,900	129,990,361,088
[8399]	26/09/07	3,235	3,260	3,195	3,250	+15.0	+0.46	108,400	133,270,880,256
[8399]	26/09/04	3,255	3,290	3,175	3,235	-20.0	-0.61	154,200	132,655,783,936
[8399]	26/09/03	3,275	3,310	3,235	3,255	+25.0	+0.77	120,600	133,475,909,632
[8399]	26/09/02	3,215	3,280	3,195	3,230	-40.0	-1.22	109,300	132,450,746,368
[8399]	26/09/01	3,235	3,305	3,200	3,270	+15.0	+0.46	116,900	134,091,005,952
[8399]	26/08/31	3,290	3,305	3,230	3,255	-35.0	-1.06	137,700	133,475,909,632
[8399]	26/08/28	3,225	3,310	3,200	3,290	+55.0	+1.70	152,200	134,911,131,648
[8399]	26/08/27	3,205	3,270	3,200	3,235	+20.0	+0.62	118,800	132,655,783,936
[8399]	26/08/26	3,135	3,225	3,125	3,215	+110.0	+3.54	136,400	131,835,650,048
[8399]	26/08/25	3,100	3,135	3,075	3,105	+35.0	+1.14	88,300	127,324,946,432
[8399]	26/08/24	3,185	3,185	3,070	3,070	-85.0	-2.69	119,600	125,889,724,416
[8399]	26/08/21	3,135	3,185	3,125	3,155	+5.0	+0.16	83,600	129,375,264,768
[8399]	26/08/20	3,180	3,190	3,110	3,150	-30.0	-0.94	152,700	129,170,235,392
[8399]	26/08/19	3,300	3,310	3,170	3,180	-190.0	-5.64	228,900	130,400,018,432
[8399]	26/08/18	3,350	3,410	3,340	3,370	+60.0	+1.81	114,400	138,191,224,832
[8399]	26/08/17	3,265	3,355	3,255	3,310	+15	+0.46	158,900	-
[8399]	26/08/14	3,165	3,330	3,150	3,295	+100	+3.13	282,500	-
[8399]	26/08/13	3,100	3,215	3,060	3,195	+140	+4.58	210,200	-
[8399]	26/08/12	3,105	3,120	3,015	3,055	+10	+0.33	121,400	-
[8399]	26/08/10	3,110	3,125	3,025	3,045	-50	-1.62	109,800	-
[8399]	26/08/07	3,105	3,140	3,070	3,095	-20	-0.64	119,600	-
[8399]	26/08/06	2,989	3,115	2,989	3,115	+126	+4.22	137,200	-
[8399]	26/08/05	2,983	3,005	2,968	2,989	+35	+1.18	109,200	-
[8399]	26/08/04	2,933	2,978	2,897	2,954	+18	+0.61	128,600	-
[8399]	26/08/03	2,943	2,979	2,809	2,936	-7	-0.24	174,800	-
[8399]	26/07/31	2,910	2,992	2,835	2,943	+70	+2.44	138,400	-
[8399]	26/07/30	2,839	2,895	2,810	2,873	-53	-1.81	156,200	-
[8399]	26/07/29	3,000	3,000	2,852	2,926	-99	-3.27	245,300	-
[8399]	26/07/28	3,060	3,075	2,973	3,025	-30	-0.98	153,700	-
[8399]	26/07/27	3,000	3,060	2,983	3,055	+56	+1.87	113,100	-
[8399]	26/07/24	2,899	3,000	2,895	2,999	+50	+1.70	134,100	-
[8399]	26/07/23	2,879	2,949	2,879	2,949	+69	+2.40	106,400	-
[8399]	26/07/22	2,864	2,922	2,846	2,880	+34	+1.19	128,300	-
[8399]	26/07/21	2,762	2,870	2,734	2,846	+117	+4.29	145,800	-
[8399]	26/07/17	2,895	2,937	2,681	2,729	-166	-5.73	240,000	-
[8399]	26/07/16	2,917	2,933	2,870	2,895	-21	-0.72	169,400	-
[8399]	26/07/15	2,813	2,939	2,813	2,916	+125	+4.48	200,700	-
[8399]	26/07/14	2,745	2,794	2,720	2,791	+52	+1.90	114,900	-
[8399]	26/07/13	2,785	2,839	2,739	2,739	-16	-0.58	100,500	-
[8399]	26/07/10	2,777	2,831	2,751	2,755	+5	+0.18	121,100	-
[8399]	26/07/09	2,749	2,765	2,715	2,750	-29	-1.04	99,800	-
[8399]	26/07/08	2,677	2,788	2,651	2,779	+87	+3.23	202,600	-
[8399]	26/07/07	2,693	2,763	2,651	2,692	+41	+1.55	201,400	-
[8399]	26/07/06	2,651	2,670	2,626	2,651	0	0.00	103,600	-
[8399]	26/07/03	2,667	2,672	2,623	2,651	+18	+0.68	79,000	-
[8399]	26/07/02	2,673	2,708	2,623	2,633	+38	+1.46	190,700	-
[8399]	26/07/01	2,627	2,651	2,586	2,595	-12	-0.46	100,500	-
[8399]	26/06/30	2,600	2,640	2,590	2,607	+17	+0.66	170,200	-
[8399]	26/06/29	2,540	2,594	2,518	2,590	+49	+1.93	133,600	-
[8399]	26/06/26	2,578	2,583	2,507	2,541	-10	-0.39	122,100	-
[8399]	26/06/25	2,523	2,574	2,496	2,551	+39	+1.55	141,900	-
[8399]	26/06/24	2,541	2,558	2,487	2,512	-12	-0.48	128,700	-
[8399]	26/06/23	2,519	2,570	2,495	2,524	+23	+0.92	127,200	-
[8399]	26/06/22	2,453	2,524	2,427	2,501	+23	+0.93	135,600	-
[8399]	26/06/19	2,572	2,581	2,478	2,478	-94	-3.65	275,100	-
[8399]	26/06/18	2,577	2,599	2,554	2,572	+31	+1.22	92,700	-
[8399]	26/06/17	2,632	2,654	2,541	2,541	-91	-3.46	174,600	-
[8399]	26/06/16	2,635	2,650	2,584	2,632	+8	+0.30	164,000	-
[8399]	26/06/15	2,620	2,664	2,607	2,624	+45	+1.74	171,700	-
[8399]	26/06/12	2,550	2,589	2,537	2,579	+66	+2.63	202,800	-
[8399]	26/06/11	2,525	2,525	2,466	2,513	-16	-0.63	117,800	-
[8399]	26/06/10	2,539	2,596	2,519	2,529	-10	-0.39	160,700	-
[8399]	26/06/09	2,511	2,568	2,496	2,539	+61	+2.46	174,500	-
[8399]	26/06/08	2,395	2,478	2,382	2,478	+17	+0.69	147,400	-
[8399]	26/06/05	2,483	2,496	2,456	2,461	+2	+0.08	100,000	-
[8399]	26/06/04	2,400	2,499	2,395	2,459	+19	+0.78	129,200	-
[8399]	26/06/03	2,510	2,510	2,430	2,440	-51	-2.05	127,300	-
[8399]	26/06/02	2,370	2,510	2,337	2,491	+39	+1.59	166,300	-
[8399]	26/06/01	2,500	2,509	2,452	2,452	-54	-2.15	181,300	-
[8399]	26/05/29	2,550	2,590	2,506	2,506	-37	-1.45	156,300	-
[8399]	26/05/28	2,571	2,573	2,478	2,543	-30	-1.17	191,000	-
[8399]	26/05/27	2,553	2,615	2,521	2,573	-6	-0.23	156,800	-
[8399]	26/05/26	2,558	2,619	2,516	2,579	-8	-0.31	125,100	-
[8399]	26/05/25	2,592	2,600	2,550	2,587	-16	-0.61	138,200	-
[8399]	26/05/22	2,628	2,646	2,589	2,603	-5.0	-0.19	118,900	-
[8399]	26/05/21	2,579	2,650	2,569	2,608	+79.0	+3.12	209,400	-
[8399]	26/05/20	2,546	2,576	2,502	2,529	-17.0	-0.67	171,300	-
[8399]	26/05/19	2,550	2,578	2,527	2,546	+38.0	+1.52	175,900	-
[8399]	26/05/18	2,564	2,566	2,508	2,508	-69.0	-2.68	213,500	-
[8399]	26/05/15	2,580	2,635	2,558	2,577	-9.0	-0.35	185,600	-
[8399]	26/05/14	2,587	2,623	2,545	2,586	+12.0	+0.47	168,800	-
[8399]	26/05/13	2,539	2,588	2,494	2,574	+41.0	+1.62	231,800	-
[8399]	26/05/12	2,520	2,650	2,471	2,533	+51.0	+2.05	269,500	-
[8399]	26/05/11	2,464	2,503	2,448	2,482	+16.0	+0.65	121,100	-
[8399]	26/05/08	2,503	2,528	2,399	2,466	-72.0	-2.84	242,700	-
[8399]	26/05/07	2,599	2,600	2,538	2,538	+39.0	+1.56	161,700	-
[8399]	26/05/01	2,500	2,513	2,450	2,499	-19.0	-0.75	102,400	-
[8399]	26/04/30	2,564	2,564	2,504	2,518	-77.0	-2.97	117,100	-
[8399]	26/04/28	2,459	2,595	2,440	2,595	+137	+5.57	274,800	-
[8399]	26/04/27	2,418	2,464	2,362	2,458	+3	+0.12	139,100	-
[8399]	26/04/24	2,432	2,456	2,421	2,455	+25	+1.03	181,500	-
[8399]	26/04/23	2,346	2,457	2,299	2,430	+66	+2.79	210,100	-
[8399]	26/04/22	2,423	2,423	2,359	2,364	-69	-2.84	95,600	-
[8399]	26/04/21	2,489	2,507	2,432	2,433	-28	-1.14	109,900	-
[8399]	26/04/20	2,516	2,524	2,461	2,461	-52	-2.07	63,100	-
[8399]	26/04/17	2,525	2,525	2,484	2,513	-7	-0.28	88,700	-
[8399]	26/04/16	2,494	2,525	2,478	2,520	+53	+2.15	93,900	-
[8399]	26/04/15	2,452	2,499	2,445	2,467	+54	+2.24	175,800	-
[8399]	26/04/14	2,428	2,437	2,396	2,413	+22	+0.92	97,700	-
[8399]	26/04/13	2,395	2,430	2,374	2,391	-18	-0.75	130,300	-
[8399]	26/04/10	2,392	2,419	2,389	2,409	+35	+1.47	161,200	-
[8399]	26/04/09	2,422	2,435	2,374	2,374	-26	-1.08	117,800	-
[8399]	26/04/08	2,444	2,445	2,384	2,400	+48	+2.04	208,900	-
[8399]	26/04/07	2,328	2,360	2,312	2,352	+36	+1.55	89,800	-
[8399]	26/04/06	2,305	2,340	2,302	2,316	+12	+0.52	79,500	-
[8399]	26/04/03	2,330	2,340	2,282	2,304	-6	-0.26	119,700	-
[8399]	26/04/02	2,400	2,420	2,304	2,310	-69	-2.90	114,200	-
[8399]	26/04/01	2,357	2,379	2,321	2,379	+166	+7.50	167,200	-
[8399]	26/03/31	2,226	2,289	2,205	2,213	-35	-1.56	128,800	-
[8399]	26/03/30	2,200	2,260	2,190	2,248	-95	-4.05	149,400	-
[8399]	26/03/27	2,303	2,369	2,303	2,343	+5	+0.21	152,200	-
[8399]	26/03/26	2,382	2,383	2,297	2,338	-34	-1.43	97,500	-
[8399]	26/03/25	2,300	2,377	2,300	2,372	+103	+4.54	166,400	-
[8399]	26/03/24	2,252	2,290	2,244	2,269	+91	+4.18	100,000	-
[8399]	26/03/23	2,182	2,213	2,144	2,178	-98	-4.31	132,000	-
[8399]	26/03/19	2,304	2,333	2,276	2,276	-78	-3.31	126,600	-
[8399]	26/03/18	2,300	2,354	2,296	2,354	+85	+3.75	147,900	-
[8399]	26/03/17	2,305	2,323	2,261	2,269	+9	+0.40	58,900	-
[8399]	26/03/16	2,245	2,270	2,225	2,260	-10	-0.44	108,000	-
[8399]	26/03/13	2,251	2,312	2,251	2,270	-10	-0.44	161,300	-
[8399]	26/03/12	2,320	2,333	2,264	2,280	-81	-3.43	165,700	-
[8399]	26/03/11	2,400	2,458	2,360	2,361	+10	+0.43	177,000	-
[8399]	26/03/10	2,262	2,361	2,240	2,351	+136	+6.14	234,000	-
[8399]	26/03/09	2,128	2,233	2,128	2,215	-113	-4.85	194,600	-
[8399]	26/03/06	2,267	2,339	2,242	2,328	-3	-0.13	120,600	-
[8399]	26/03/05	2,279	2,350	2,275	2,331	+152	+6.98	210,200	-
[8399]	26/03/04	2,265	2,306	2,130	2,179	-172	-7.32	288,200	-
[8399]	26/03/03	2,355	2,406	2,324	2,351	-18	-0.76	179,900	-
[8399]	26/03/02	2,320	2,383	2,284	2,369	-84	-3.42	244,500	-
[8399]	26/02/27	2,407	2,465	2,397	2,453	+47	+1.95	194,400	-
[8399]	26/02/26	2,400	2,432	2,375	2,406	+19	+0.80	186,200	-
[8399]	26/02/25	2,391	2,400	2,331	2,387	-21	-0.87	165,500	-
[8399]	26/02/24	2,464	2,464	2,350	2,408	-54	-2.19	205,000	-
[8399]	26/02/20	2,438	2,477	2,426	2,462	-14	-0.57	157,700	-
[8399]	26/02/19	2,397	2,485	2,370	2,476	+104	+4.38	321,100	-
[8399]	26/02/18	2,350	2,389	2,340	2,372	+41	+1.76	162,400	-
[8399]	26/02/17	2,390	2,406	2,299	2,331	-94	-3.88	314,500	-
[8399]	26/02/16	2,472	2,472	2,397	2,425	-42	-1.70	173,000	-
[8399]	26/02/13	2,538	2,547	2,456	2,467	-105	-4.08	218,600	-
[8399]	26/02/12	2,483	2,581	2,466	2,572	+110	+4.47	255,900	-
[8399]	26/02/10	2,465	2,490	2,403	2,462	+12	+0.49	378,000	-
[8399]	26/02/09	2,488	2,488	2,402	2,450	+60	+2.51	187,500	-
[8399]	26/02/06	2,363	2,390	2,325	2,390	+8	+0.34	148,100	-
[8399]	26/02/05	2,365	2,406	2,346	2,382	+55	+2.36	157,900	-
[8399]	26/02/04	2,294	2,327	2,277	2,327	+51	+2.24	135,600	-
[8399]	26/02/03	2,231	2,280	2,211	2,276	+119	+5.52	163,300	-
[8399]	26/02/02	2,220	2,257	2,157	2,157	-43	-1.95	156,600	-
[8399]	26/01/30	2,185	2,200	2,166	2,200	+26	+1.20	100,700	-
[8399]	26/01/29	2,147	2,184	2,127	2,174	+14	+0.65	119,300	-
[8399]	26/01/28	2,183	2,183	2,135	2,160	-31	-1.41	104,800	-
[8399]	26/01/27	2,151	2,196	2,136	2,191	+8	+0.37	109,800	-
[8399]	26/01/26	2,202	2,242	2,172	2,183	-93	-4.09	161,900	-
[8399]	26/01/23	2,200	2,290	2,197	2,276	+83	+3.78	159,800	-
[8399]	26/01/22	2,179	2,238	2,179	2,193	+88	+4.18	191,200	-
[8399]	26/01/21	2,073	2,126	2,055	2,105	-29	-1.36	158,200	-
[8399]	26/01/20	2,143	2,152	2,116	2,134	-9	-0.42	116,700	-
[8399]	26/01/19	2,157	2,157	2,114	2,143	-15	-0.70	152,600	-
[8399]	26/01/16	2,145	2,170	2,132	2,158	+8	+0.37	125,400	-
[8399]	26/01/15	2,072	2,157	2,072	2,150	+78	+3.76	167,100	-
[8399]	26/01/14	2,066	2,072	2,024	2,072	+24	+1.17	111,600	-
[8399]	26/01/13	2,058	2,066	2,040	2,048	+39	+1.94	140,600	-
[8399]	26/01/09	1,950	2,015	1,944	2,009	+90	+4.69	236,100	-
[8399]	26/01/08	1,914	1,936	1,907	1,919	-11	-0.57	132,200	-
[8399]	26/01/07	1,915	1,974	1,905	1,930	-1	-0.05	175,100	-
[8399]	26/01/06	1,890	1,935	1,890	1,931	+46	+2.44	155,300	-
[8399]	26/01/05	1,857	1,885	1,845	1,885	+35	+1.89	81,900	-
[8399]	25/12/30	1,826	1,882	1,818	1,850	+27	+1.48	245,900	-
[8399]	25/12/29	1,812	1,825	1,794	1,823	-10	-0.55	194,000	-
[8399]	25/12/26	1,840	1,854	1,818	1,833	-3	-0.16	104,000	-
[8399]	25/12/25	1,837	1,852	1,817	1,836	0	0.00	108,100	-
[8399]	25/12/24	1,861	1,876	1,826	1,836	-31	-1.66	121,500	-
[8399]	25/12/23	1,854	1,890	1,851	1,867	+13	+0.70	109,600	-
[8399]	25/12/22	1,855	1,873	1,852	1,854	+22	+1.20	138,000	-
[8399]	25/12/19	1,793	1,839	1,793	1,832	+45	+2.52	150,600	-
[8399]	25/12/18	1,790	1,794	1,767	1,787	+9	+0.51	71,600	-
[8399]	25/12/17	1,800	1,802	1,767	1,778	-17	-0.95	76,600	-
[8399]	25/12/16	1,823	1,835	1,790	1,795	-27	-1.48	125,200	-
[8399]	25/12/15	1,758	1,826	1,752	1,822	+64	+3.64	106,800	-
[8399]	25/12/12	1,741	1,775	1,738	1,758	+50	+2.93	133,500	-
[8399]	25/12/11	1,756	1,765	1,708	1,708	-36	-2.06	105,200	-
[8399]	25/12/10	1,752	1,758	1,740	1,744	-4	-0.23	74,100	-
[8399]	25/12/09	1,760	1,781	1,747	1,748	-15	-0.85	77,500	-
[8399]	25/12/08	1,795	1,795	1,754	1,763	-12	-0.68	75,800	-
[8399]	25/12/05	1,778	1,796	1,772	1,775	-24	-1.33	81,100	-
[8399]	25/12/04	1,748	1,799	1,740	1,799	+53	+3.04	127,700	-
[8399]	25/12/03	1,774	1,774	1,735	1,746	-28	-1.58	115,200	-
[8399]	25/12/02	1,819	1,841	1,774	1,774	-44	-2.42	156,600	-
[8399]	25/12/01	1,828	1,854	1,805	1,818	+13	+0.72	187,900	-
[8399]	25/11/28	1,810	1,823	1,783	1,805	-8	-0.44	259,300	-
[8399]	25/11/27	1,728	1,828	1,728	1,813	+94	+5.47	447,900	-
[8399]	25/11/26	1,647	1,726	1,647	1,719	+94	+5.78	242,800	-
[8399]	25/11/25	1,619	1,643	1,616	1,625	+11	+0.68	107,000	-
[8399]	25/11/21	1,578	1,614	1,576	1,614	+28	+1.77	143,500	-
[8399]	25/11/20	1,589	1,603	1,580	1,586	+31	+1.99	149,700	-
[8399]	25/11/19	1,556	1,575	1,536	1,555	+11	+0.71	123,600	-
[8399]	25/11/18	1,570	1,575	1,541	1,544	-39	-2.46	112,000	-
[8399]	25/11/17	1,590	1,614	1,582	1,583	+3	+0.19	111,500	-
[8399]	25/11/14	1,557	1,595	1,555	1,580	-1	-0.06	131,900	-
[8399]	25/11/13	1,590	1,593	1,569	1,581	+9	+0.57	132,700	-
[8399]	25/11/12	1,545	1,581	1,530	1,572	+34	+2.21	204,500	-
[8399]	25/11/11	1,550	1,558	1,501	1,538	-6	-0.39	242,800	-
[8399]	25/11/10	1,543	1,550	1,527	1,544	+24	+1.58	100,000	-
[8399]	25/11/07	1,528	1,540	1,500	1,520	-28	-1.81	121,100	-
[8399]	25/11/06	1,522	1,563	1,510	1,548	+47	+3.13	167,700	-
[8399]	25/11/05	1,501	1,518	1,458	1,501	-22	-1.44	196,700	-
[8399]	25/11/04	1,500	1,536	1,492	1,523	+18	+1.20	125,900	-
[8399]	25/10/31	1,525	1,529	1,490	1,505	-22	-1.44	205,800	-
[8399]	25/10/30	1,501	1,535	1,501	1,527	+26	+1.73	390,500	-
[8399]	25/10/29	1,531	1,534	1,493	1,501	-29	-1.90	193,200	-
[8399]	25/10/28	1,563	1,563	1,527	1,530	-36	-2.30	266,400	-
[8399]	25/10/27	1,574	1,594	1,560	1,566	-5	-0.32	375,400	-
[8399]	25/10/24	1,463	1,579	1,450	1,571	+99	+6.73	514,300	-
[8399]	25/10/23	1,457	1,472	1,446	1,472	+15	+1.03	123,200	-
[8399]	25/10/22	1,460	1,472	1,457	1,457	+4	+0.28	87,100	-
[8399]	25/10/21	1,451	1,465	1,447	1,453	+10	+0.69	215,200	-
[8399]	25/10/20	1,435	1,444	1,415	1,443	+37	+2.63	118,100	-
[8399]	25/10/17	1,402	1,407	1,391	1,406	-19	-1.33	93,300	-
[8399]	25/10/16	1,425	1,441	1,417	1,425	+10	+0.71	102,300	-
[8399]	25/10/15	1,395	1,421	1,395	1,415	+28	+2.02	88,800	-
[8399]	25/10/14	1,393	1,409	1,381	1,387	-30	-2.12	198,800	-
[8399]	25/10/10	1,446	1,455	1,414	1,417	-48	-3.28	155,500	-
[8399]	25/10/09	1,445	1,465	1,439	1,465	+20	+1.38	106,600	-
[8399]	25/10/08	1,424	1,460	1,424	1,445	+22	+1.55	143,100	-
[8399]	25/10/07	1,440	1,454	1,423	1,423	-20	-1.39	160,300	-
[8399]	25/10/06	1,446	1,463	1,418	1,443	-3	-0.21	181,600	-
[8399]	25/10/03	1,425	1,451	1,425	1,446	+14	+0.98	91,400	-
[8399]	25/10/02	1,415	1,435	1,405	1,432	+5	+0.35	117,800	-
[8399]	25/10/01	1,463	1,465	1,416	1,427	-49	-3.32	165,300	-
[8399]	25/09/30	1,444	1,491	1,429	1,476	+38	+2.64	174,400	-
[8399]	25/09/29	1,478	1,482	1,433	1,438	-43	-2.90	136,800	-
[8399]	25/09/26	1,445	1,482	1,436	1,481	+43	+2.99	318,200	-
[8399]	25/09/25	1,423	1,445	1,423	1,438	+15	+1.05	128,400	-
[8399]	25/09/24	1,425	1,429	1,417	1,423	-2	-0.14	163,100	-
[8399]	25/09/22	1,436	1,450	1,425	1,425	-8	-0.56	191,600	-
[8399]	25/09/19	1,420	1,441	1,416	1,433	+20	+1.42	215,500	-
[8399]	25/09/18	1,417	1,426	1,401	1,413	-4	-0.28	148,600	-
[8399]	25/09/17	1,425	1,426	1,398	1,417	-21	-1.46	123,400	-
[8399]	25/09/16	1,435	1,446	1,412	1,438	+3	+0.21	178,400	-
[8399]	25/09/12	1,425	1,446	1,425	1,435	+17	+1.20	274,000	-
[8399]	25/09/11	1,400	1,420	1,399	1,418	+25	+1.79	204,600	-
[8399]	25/09/10	1,361	1,397	1,361	1,393	+29	+2.13	130,100	-
[8399]	25/09/09	1,385	1,392	1,358	1,364	-8	-0.58	117,800	-
[8399]	25/09/08	1,370	1,378	1,354	1,372	+11	+0.81	158,400	-
[8399]	25/09/05	1,365	1,380	1,354	1,361	-7	-0.51	160,700	-