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
[8537]	26/10/29	2,959	2,999	2,943	2,997	+37.0	+1.25	15,200	28,561,111,040
[8537]	26/10/28	2,911	2,978	2,898	2,960	+60.0	+2.07	30,800	28,208,504,832
[8537]	26/10/27	2,831	2,910	2,829	2,900	+71.0	+2.51	55,300	27,636,709,376
[8537]	26/10/26	2,748	2,852	2,748	2,829	+69.0	+2.50	39,700	26,960,087,040
[8537]	26/10/23	2,755	2,765	2,655	2,760	-69.0	-2.44	81,900	26,302,523,392
[8537]	26/10/22	2,896	2,910	2,807	2,829	-89.0	-3.05	42,200	26,960,087,040
[8537]	26/10/21	2,851	2,925	2,851	2,918	+85.0	+3.00	19,200	27,808,247,808
[8537]	26/10/20	2,985	2,989	2,823	2,833	-187.0	-6.19	56,900	26,998,206,464
[8537]	26/10/19	2,985	3,020	2,935	3,020	-35.0	-1.15	35,100	28,780,298,240
[8537]	26/10/16	2,988	3,065	2,988	3,055	+96.0	+3.24	26,900	29,113,843,712
[8537]	26/10/15	2,990	3,020	2,910	2,959	-86.0	-2.82	77,400	28,198,973,440
[8537]	26/10/14	3,135	3,135	3,025	3,045	-90.0	-2.87	47,000	29,018,546,176
[8537]	26/10/13	3,145	3,210	3,120	3,135	-10.0	-0.32	19,200	29,876,236,288
[8537]	26/10/09	3,180	3,190	3,120	3,145	-35.0	-1.10	19,800	29,971,535,872
[8537]	26/10/08	3,275	3,275	3,135	3,180	-110.0	-3.34	50,700	30,305,081,344
[8537]	26/10/07	3,365	3,460	3,270	3,290	-130.0	-3.80	31,500	31,353,370,624
[8537]	26/10/06	3,370	3,425	3,315	3,420	+85.0	+2.55	36,600	32,592,257,024
[8537]	26/10/05	3,415	3,420	3,315	3,335	-80.0	-2.34	39,400	31,782,215,680
[8537]	26/10/02	3,365	3,520	3,365	3,415	-15.0	-0.44	26,200	32,544,608,256
[8537]	26/10/01	3,420	3,450	3,300	3,430	-40.0	-1.15	51,800	32,687,556,608
[8537]	26/09/30	3,400	3,475	3,365	3,470	+65.0	+1.91	27,200	33,068,752,896
[8537]	26/09/29	3,315	3,415	3,260	3,405	0	+0.00	34,100	32,449,308,672
[8537]	26/09/28	3,385	3,425	3,350	3,405	+45.0	+1.34	46,600	32,449,308,672
[8537]	26/09/25	3,210	3,370	3,210	3,360	+130.0	+4.02	31,000	32,020,463,616
[8537]	26/09/24	3,240	3,270	3,165	3,230	-15.0	-0.46	39,700	30,781,577,216
[8537]	26/09/18	3,280	3,280	3,185	3,245	+5.0	+0.15	53,600	30,924,525,568
[8537]	26/09/17	3,275	3,350	3,205	3,240	+5.0	+0.15	32,700	30,876,876,800
[8537]	26/09/16	3,150	3,300	3,150	3,235	+55.0	+1.73	60,200	30,829,225,984
[8537]	26/09/15	3,180	3,215	3,135	3,180	+15.0	+0.47	24,200	30,305,081,344
[8537]	26/09/14	3,125	3,220	3,105	3,165	+40.0	+1.28	31,700	30,162,132,992
[8537]	26/09/11	3,055	3,200	3,015	3,125	+5.0	+0.16	46,400	29,780,936,704
[8537]	26/09/10	3,060	3,125	3,045	3,120	+80.0	+2.63	25,300	29,733,287,936
[8537]	26/09/09	3,090	3,110	3,005	3,040	-50.0	-1.62	33,000	28,970,895,360
[8537]	26/09/08	3,120	3,170	3,075	3,090	-65.0	-2.06	40,200	29,447,391,232
[8537]	26/09/07	3,155	3,210	3,115	3,155	0	+0.00	36,200	30,066,835,456
[8537]	26/09/04	3,110	3,155	3,055	3,155	+35.0	+1.12	47,100	30,066,835,456
[8537]	26/09/03	3,050	3,195	3,040	3,120	+75.0	+2.46	65,700	29,733,287,936
[8537]	26/09/02	3,040	3,120	3,030	3,045	-45.0	-1.46	20,900	29,018,546,176
[8537]	26/09/01	3,055	3,090	3,010	3,090	+15.0	+0.49	26,900	29,447,391,232
[8537]	26/08/31	3,060	3,140	3,030	3,075	+20.0	+0.65	51,300	29,304,442,880
[8537]	26/08/28	3,015	3,090	3,005	3,055	+15.0	+0.49	19,100	29,113,843,712
[8537]	26/08/27	2,996	3,060	2,985	3,040	+44.0	+1.47	19,500	28,970,895,360
[8537]	26/08/26	3,000	3,070	2,977	2,996	+41.0	+1.39	27,600	28,551,579,648
[8537]	26/08/25	2,915	2,993	2,915	2,955	-6.0	-0.20	15,700	28,160,854,016
[8537]	26/08/24	3,010	3,010	2,902	2,961	-17.0	-0.57	45,100	28,218,034,176
[8537]	26/08/21	2,980	3,030	2,928	2,978	-18.0	-0.60	41,800	28,380,041,216
[8537]	26/08/20	2,977	3,020	2,896	2,996	+35.0	+1.18	55,900	28,551,579,648
[8537]	26/08/19	3,110	3,110	2,952	2,961	-199.0	-6.30	71,100	28,218,034,176
[8537]	26/08/18	3,100	3,190	3,100	3,160	+55.0	+1.77	67,200	30,114,484,224
[8537]	26/08/17	2,995	3,105	2,990	3,105	+160	+5.43	90,200	-
[8537]	26/08/14	2,933	3,075	2,912	2,945	+14	+0.48	90,400	-
[8537]	26/08/13	2,774	2,931	2,774	2,931	+168	+6.08	105,200	-
[8537]	26/08/12	2,730	2,775	2,720	2,763	+52	+1.92	24,300	-
[8537]	26/08/10	2,730	2,730	2,675	2,711	+16	+0.59	27,100	-
[8537]	26/08/07	2,691	2,702	2,666	2,695	-15	-0.55	16,300	-
[8537]	26/08/06	2,658	2,725	2,658	2,710	+64	+2.42	33,800	-
[8537]	26/08/05	2,604	2,660	2,586	2,646	+70	+2.72	38,700	-
[8537]	26/08/04	2,599	2,622	2,573	2,576	-24	-0.92	24,600	-
[8537]	26/08/03	2,600	2,609	2,521	2,600	+8	+0.31	55,500	-
[8537]	26/07/31	2,611	2,623	2,555	2,592	+7	+0.27	60,300	-
[8537]	26/07/30	2,569	2,610	2,522	2,585	-34	-1.30	85,500	-
[8537]	26/07/29	2,675	2,695	2,562	2,619	-206	-7.29	165,900	-
[8537]	26/07/28	2,895	2,895	2,804	2,825	-70	-2.42	74,500	-
[8537]	26/07/27	2,903	2,908	2,841	2,895	+6	+0.21	32,300	-
[8537]	26/07/24	2,800	2,900	2,780	2,889	+66	+2.34	36,900	-
[8537]	26/07/23	2,800	2,840	2,790	2,823	+46	+1.66	36,900	-
[8537]	26/07/22	2,747	2,830	2,743	2,777	+34	+1.24	53,800	-
[8537]	26/07/21	2,683	2,751	2,646	2,743	+110	+4.18	64,700	-
[8537]	26/07/17	2,741	2,744	2,610	2,633	-138	-4.98	53,000	-
[8537]	26/07/16	2,772	2,803	2,750	2,771	-30	-1.07	16,200	-
[8537]	26/07/15	2,761	2,801	2,752	2,801	+45	+1.63	24,700	-
[8537]	26/07/14	2,768	2,770	2,720	2,756	+33	+1.21	12,200	-
[8537]	26/07/13	2,681	2,780	2,681	2,723	+2	+0.07	34,500	-
[8537]	26/07/10	2,690	2,749	2,668	2,721	+31	+1.15	43,900	-
[8537]	26/07/09	2,703	2,735	2,650	2,690	-45	-1.65	51,800	-
[8537]	26/07/08	2,700	2,812	2,680	2,735	-86	-3.05	160,000	-
[8537]	26/07/07	2,860	2,930	2,805	2,821	-31	-1.09	29,300	-
[8537]	26/07/06	2,850	2,867	2,798	2,852	+9	+0.32	15,100	-
[8537]	26/07/03	2,856	2,856	2,804	2,843	+19	+0.67	18,500	-
[8537]	26/07/02	2,782	2,880	2,782	2,824	+41	+1.47	29,600	-
[8537]	26/07/01	2,730	2,793	2,730	2,783	+33	+1.20	20,000	-
[8537]	26/06/30	2,728	2,756	2,650	2,750	+1	+0.04	42,100	-
[8537]	26/06/29	2,724	2,780	2,690	2,749	+9	+0.33	35,800	-
[8537]	26/06/26	2,787	2,800	2,700	2,740	-47	-1.69	31,600	-
[8537]	26/06/25	2,750	2,790	2,734	2,787	+37	+1.35	15,500	-
[8537]	26/06/24	2,758	2,798	2,726	2,750	-58	-2.07	19,900	-
[8537]	26/06/23	2,750	2,824	2,741	2,808	+81	+2.97	33,300	-
[8537]	26/06/22	2,721	2,766	2,706	2,727	+6	+0.22	14,800	-
[8537]	26/06/19	2,790	2,816	2,715	2,721	-95	-3.37	42,400	-
[8537]	26/06/18	2,750	2,823	2,750	2,816	+44	+1.59	37,000	-
[8537]	26/06/17	2,864	2,928	2,772	2,772	-64	-2.26	29,400	-
[8537]	26/06/16	2,855	2,855	2,774	2,836	-19	-0.67	29,600	-
[8537]	26/06/15	2,869	2,916	2,850	2,855	+14	+0.49	19,100	-
[8537]	26/06/12	2,794	2,851	2,794	2,841	+63	+2.27	21,800	-
[8537]	26/06/11	2,800	2,800	2,715	2,778	-40	-1.42	36,200	-
[8537]	26/06/10	2,867	2,968	2,812	2,818	-42	-1.47	36,400	-
[8537]	26/06/09	2,770	2,867	2,751	2,860	+65	+2.33	32,500	-
[8537]	26/06/08	2,745	2,800	2,724	2,795	-12	-0.43	37,300	-
[8537]	26/06/05	2,800	2,862	2,790	2,807	+49	+1.78	18,700	-
[8537]	26/06/04	2,733	2,820	2,700	2,758	+6	+0.22	15,400	-
[8537]	26/06/03	2,704	2,768	2,676	2,752	+30	+1.10	31,900	-
[8537]	26/06/02	2,688	2,740	2,608	2,722	-13	-0.48	34,200	-
[8537]	26/06/01	2,847	2,897	2,709	2,735	-99	-3.49	26,800	-
[8537]	26/05/29	2,859	2,927	2,834	2,834	-6	-0.21	22,300	-
[8537]	26/05/28	2,870	2,870	2,800	2,840	-36	-1.25	20,300	-
[8537]	26/05/27	2,899	2,900	2,850	2,876	-15	-0.52	21,400	-
[8537]	26/05/26	2,926	2,955	2,856	2,891	-10	-0.34	24,000	-
[8537]	26/05/25	2,968	2,968	2,885	2,901	-80	-2.68	27,200	-
[8537]	26/05/22	2,920	3,030	2,882	2,981	+92.0	+3.18	53,700	-
[8537]	26/05/21	2,869	2,922	2,840	2,889	+70.0	+2.48	25,800	-
[8537]	26/05/20	2,872	2,906	2,800	2,819	-71.0	-2.46	33,500	-
[8537]	26/05/19	2,866	2,920	2,844	2,890	+51.0	+1.80	30,400	-
[8537]	26/05/18	2,733	2,881	2,725	2,839	+99.0	+3.61	90,600	-
[8537]	26/05/15	2,719	2,755	2,652	2,740	+10.0	+0.37	56,700	-
[8537]	26/05/14	2,699	2,745	2,624	2,730	+59.0	+2.21	46,900	-
[8537]	26/05/13	2,634	2,671	2,625	2,671	+37.0	+1.40	30,900	-
[8537]	26/05/12	2,619	2,649	2,572	2,634	+46.0	+1.78	31,200	-
[8537]	26/05/11	2,588	2,622	2,560	2,588	-4.0	-0.15	23,900	-
[8537]	26/05/08	2,570	2,592	2,483	2,592	-1.0	-0.04	29,900	-
[8537]	26/05/07	2,550	2,618	2,524	2,593	+87.0	+3.47	24,100	-
[8537]	26/05/01	2,525	2,525	2,459	2,506	0	+0.00	16,400	-
[8537]	26/04/30	2,519	2,519	2,443	2,506	-21.0	-0.83	27,300	-
[8537]	26/04/28	2,399	2,527	2,399	2,527	+146.0	+6.13	23,100	-
[8537]	26/04/27	2,371	2,400	2,347	2,381	-12	-0.50	18,100	-
[8537]	26/04/24	2,430	2,436	2,368	2,393	-27	-1.12	17,200	-
[8537]	26/04/23	2,402	2,436	2,386	2,420	-8	-0.33	20,800	-
[8537]	26/04/22	2,486	2,491	2,412	2,428	-83	-3.31	27,800	-
[8537]	26/04/21	2,569	2,592	2,504	2,511	-76	-2.94	17,900	-
[8537]	26/04/20	2,625	2,642	2,585	2,587	-30	-1.15	10,600	-
[8537]	26/04/17	2,627	2,628	2,570	2,617	-9	-0.34	17,900	-
[8537]	26/04/16	2,612	2,665	2,612	2,626	+14	+0.54	18,700	-
[8537]	26/04/15	2,590	2,640	2,590	2,612	+47	+1.83	35,000	-
[8537]	26/04/14	2,589	2,591	2,546	2,565	+25	+0.98	20,700	-
[8537]	26/04/13	2,514	2,582	2,514	2,540	+1	+0.04	19,400	-
[8537]	26/04/10	2,544	2,591	2,520	2,539	+11	+0.44	23,500	-
[8537]	26/04/09	2,587	2,587	2,518	2,528	-30	-1.17	26,800	-
[8537]	26/04/08	2,500	2,570	2,495	2,558	+121	+4.97	45,800	-
[8537]	26/04/07	2,437	2,485	2,421	2,437	+23	+0.95	44,300	-
[8537]	26/04/06	2,372	2,447	2,372	2,414	+39	+1.64	29,600	-
[8537]	26/04/03	2,427	2,432	2,373	2,375	-25	-1.04	21,000	-
[8537]	26/04/02	2,444	2,487	2,381	2,400	-34	-1.40	31,100	-
[8537]	26/04/01	2,389	2,444	2,379	2,434	+133	+5.78	27,100	-
[8537]	26/03/31	2,309	2,379	2,299	2,301	-58	-2.46	30,800	-
[8537]	26/03/30	2,286	2,359	2,278	2,359	-74	-3.04	40,900	-
[8537]	26/03/27	2,387	2,460	2,387	2,433	+15	+0.62	29,700	-
[8537]	26/03/26	2,529	2,530	2,395	2,418	-93	-3.70	36,500	-
[8537]	26/03/25	2,453	2,541	2,453	2,511	+93	+3.85	37,400	-
[8537]	26/03/24	2,413	2,457	2,400	2,418	+55	+2.33	25,300	-
[8537]	26/03/23	2,402	2,417	2,330	2,363	-109	-4.41	37,800	-
[8537]	26/03/19	2,511	2,520	2,470	2,472	-100	-3.89	28,100	-
[8537]	26/03/18	2,540	2,574	2,540	2,572	+66	+2.63	24,200	-
[8537]	26/03/17	2,551	2,578	2,496	2,506	+2	+0.08	20,300	-
[8537]	26/03/16	2,453	2,516	2,453	2,504	+1	+0.04	27,800	-
[8537]	26/03/13	2,474	2,538	2,469	2,503	-11	-0.44	29,300	-
[8537]	26/03/12	2,565	2,582	2,496	2,514	-101	-3.86	28,500	-
[8537]	26/03/11	2,611	2,674	2,611	2,615	-7	-0.27	25,100	-
[8537]	26/03/10	2,599	2,639	2,550	2,622	+118	+4.71	32,100	-
[8537]	26/03/09	2,490	2,520	2,402	2,504	-131	-4.97	107,000	-
[8537]	26/03/06	2,599	2,651	2,580	2,635	-14	-0.53	32,500	-
[8537]	26/03/05	2,598	2,680	2,598	2,649	+167	+6.73	52,300	-
[8537]	26/03/04	2,610	2,652	2,430	2,482	-228	-8.41	109,700	-
[8537]	26/03/03	2,745	2,805	2,698	2,710	-36	-1.31	64,700	-
[8537]	26/03/02	2,750	2,777	2,666	2,746	-151	-5.21	169,300	-
[8537]	26/02/27	2,916	2,918	2,859	2,897	+31	+1.08	57,600	-
[8537]	26/02/26	2,768	2,892	2,749	2,866	+98	+3.54	110,200	-
[8537]	26/02/25	2,832	2,832	2,720	2,768	-114	-3.96	103,300	-
[8537]	26/02/24	2,895	2,911	2,770	2,882	-12	-0.41	97,300	-
[8537]	26/02/20	2,805	2,956	2,780	2,894	+65	+2.30	84,800	-
[8537]	26/02/19	2,800	2,830	2,749	2,829	+161	+6.03	114,500	-
[8537]	26/02/18	2,670	2,690	2,621	2,668	+23	+0.87	25,500	-
[8537]	26/02/17	2,710	2,750	2,631	2,645	-62	-2.29	50,700	-
[8537]	26/02/16	2,650	2,715	2,635	2,707	+103	+3.96	81,000	-
[8537]	26/02/13	2,650	2,709	2,572	2,604	-90	-3.34	87,700	-
[8537]	26/02/12	2,599	2,716	2,599	2,694	+117	+4.54	76,800	-
[8537]	26/02/10	2,567	2,600	2,556	2,577	+19	+0.74	31,900	-
[8537]	26/02/09	2,602	2,603	2,516	2,558	+41	+1.63	42,300	-
[8537]	26/02/06	2,536	2,536	2,460	2,517	-13	-0.51	49,500	-
[8537]	26/02/05	2,470	2,544	2,455	2,530	+110	+4.55	71,400	-
[8537]	26/02/04	2,372	2,440	2,370	2,420	+40	+1.68	38,600	-
[8537]	26/02/03	2,338	2,380	2,334	2,380	+81	+3.52	42,800	-
[8537]	26/02/02	2,387	2,390	2,277	2,299	-70	-2.95	68,600	-
[8537]	26/01/30	2,363	2,415	2,363	2,369	0	0.00	23,500	-
[8537]	26/01/29	2,372	2,384	2,345	2,369	+2	+0.08	19,400	-
[8537]	26/01/28	2,415	2,415	2,360	2,367	-48	-1.99	19,300	-
[8537]	26/01/27	2,400	2,416	2,370	2,415	+28	+1.17	19,200	-
[8537]	26/01/26	2,483	2,483	2,381	2,387	-105	-4.21	54,400	-
[8537]	26/01/23	2,432	2,500	2,430	2,492	+60	+2.47	18,900	-
[8537]	26/01/22	2,358	2,526	2,358	2,432	+93	+3.98	81,100	-
[8537]	26/01/21	2,396	2,403	2,323	2,339	-107	-4.37	82,900	-
[8537]	26/01/20	2,464	2,484	2,432	2,446	-30	-1.21	26,300	-
[8537]	26/01/19	2,456	2,493	2,433	2,476	+15	+0.61	35,400	-
[8537]	26/01/16	2,450	2,461	2,420	2,461	+26	+1.07	43,600	-
[8537]	26/01/15	2,344	2,450	2,330	2,435	+76	+3.22	48,000	-
[8537]	26/01/14	2,358	2,360	2,320	2,359	+4	+0.17	51,900	-
[8537]	26/01/13	2,350	2,360	2,303	2,355	+28	+1.20	65,000	-
[8537]	26/01/09	2,208	2,330	2,208	2,327	+125	+5.68	75,500	-
[8537]	26/01/08	2,205	2,215	2,170	2,202	+3	+0.14	33,500	-
[8537]	26/01/07	2,150	2,203	2,138	2,199	+61	+2.85	48,000	-
[8537]	26/01/06	2,113	2,157	2,113	2,138	+26	+1.23	50,000	-
[8537]	26/01/05	2,107	2,129	2,083	2,112	+43	+2.08	37,800	-
[8537]	25/12/30	2,056	2,108	2,040	2,069	-16	-0.77	27,500	-
[8537]	25/12/29	2,100	2,115	2,081	2,085	-5	-0.24	28,500	-
[8537]	25/12/26	2,109	2,115	2,075	2,090	+13	+0.63	36,300	-
[8537]	25/12/25	2,021	2,108	2,020	2,077	+57	+2.82	75,600	-
[8537]	25/12/24	2,006	2,026	1,989	2,020	+22	+1.10	38,800	-
[8537]	25/12/23	1,962	1,999	1,962	1,998	+41	+2.10	31,400	-
[8537]	25/12/22	1,975	1,977	1,953	1,957	+4	+0.20	63,200	-
[8537]	25/12/19	1,923	1,954	1,920	1,953	+27	+1.40	60,400	-
[8537]	25/12/18	1,931	1,943	1,884	1,926	-6	-0.31	82,000	-
[8537]	25/12/17	1,929	1,941	1,906	1,932	+3	+0.16	22,300	-
[8537]	25/12/16	1,977	1,988	1,920	1,929	-48	-2.43	34,300	-
[8537]	25/12/15	1,952	1,990	1,944	1,977	+25	+1.28	33,400	-
[8537]	25/12/12	1,949	1,980	1,935	1,952	+22	+1.14	25,900	-
[8537]	25/12/11	1,941	1,958	1,915	1,930	-5	-0.26	42,700	-
[8537]	25/12/10	1,949	1,951	1,921	1,935	+6	+0.31	28,600	-
[8537]	25/12/09	1,959	1,967	1,919	1,929	-30	-1.53	77,500	-
[8537]	25/12/08	1,972	1,980	1,928	1,959	+3	+0.15	28,500	-
[8537]	25/12/05	1,945	1,966	1,932	1,956	-2	-0.10	32,000	-
[8537]	25/12/04	1,889	1,973	1,879	1,958	+70	+3.71	32,700	-
[8537]	25/12/03	1,926	1,926	1,872	1,888	-22	-1.15	48,200	-
[8537]	25/12/02	1,948	1,974	1,906	1,910	-32	-1.65	57,200	-
[8537]	25/12/01	1,903	1,949	1,888	1,942	+89	+4.80	63,900	-
[8537]	25/11/28	1,813	1,853	1,808	1,853	+45	+2.49	55,400	-
[8537]	25/11/27	1,788	1,813	1,788	1,808	+21	+1.18	30,000	-
[8537]	25/11/26	1,741	1,787	1,741	1,787	+53	+3.06	41,900	-
[8537]	25/11/25	1,717	1,753	1,717	1,734	+21	+1.23	23,000	-
[8537]	25/11/21	1,691	1,721	1,682	1,713	+6	+0.35	26,300	-
[8537]	25/11/20	1,693	1,711	1,686	1,707	+36	+2.15	37,500	-
[8537]	25/11/19	1,677	1,693	1,664	1,671	-5	-0.30	33,900	-
[8537]	25/11/18	1,710	1,711	1,676	1,676	-43	-2.50	35,200	-
[8537]	25/11/17	1,736	1,739	1,707	1,719	-4	-0.23	24,600	-
[8537]	25/11/14	1,728	1,749	1,722	1,723	-7	-0.40	18,900	-
[8537]	25/11/13	1,727	1,730	1,713	1,730	+12	+0.70	17,400	-
[8537]	25/11/12	1,698	1,729	1,698	1,718	+22	+1.30	23,900	-
[8537]	25/11/11	1,718	1,718	1,684	1,696	-18	-1.05	33,100	-
[8537]	25/11/10	1,726	1,742	1,703	1,714	-10	-0.58	31,000	-
[8537]	25/11/07	1,740	1,769	1,692	1,724	-56	-3.15	81,400	-
[8537]	25/11/06	1,733	1,780	1,721	1,780	+53	+3.07	23,000	-
[8537]	25/11/05	1,741	1,747	1,683	1,727	-24	-1.37	42,400	-
[8537]	25/11/04	1,744	1,770	1,726	1,751	+6	+0.34	33,100	-
[8537]	25/10/31	1,772	1,772	1,734	1,745	-14	-0.80	22,100	-
[8537]	25/10/30	1,730	1,759	1,723	1,759	+33	+1.91	29,000	-
[8537]	25/10/29	1,769	1,769	1,719	1,726	-39	-2.21	20,400	-
[8537]	25/10/28	1,776	1,776	1,751	1,765	-9	-0.51	18,200	-
[8537]	25/10/27	1,749	1,780	1,747	1,774	+42	+2.42	35,900	-
[8537]	25/10/24	1,724	1,748	1,724	1,732	+12	+0.70	21,100	-
[8537]	25/10/23	1,709	1,726	1,704	1,720	+6	+0.35	9,300	-
[8537]	25/10/22	1,715	1,728	1,713	1,714	-1	-0.06	17,100	-
[8537]	25/10/21	1,731	1,733	1,708	1,715	0	0.00	28,800	-
[8537]	25/10/20	1,695	1,715	1,680	1,715	+49	+2.94	41,200	-
[8537]	25/10/17	1,668	1,677	1,657	1,666	-23	-1.36	19,700	-
[8537]	25/10/16	1,670	1,694	1,670	1,689	+20	+1.20	18,000	-
[8537]	25/10/15	1,658	1,669	1,645	1,669	+37	+2.27	27,300	-
[8537]	25/10/14	1,658	1,661	1,625	1,632	-51	-3.03	46,100	-
[8537]	25/10/10	1,719	1,720	1,672	1,683	-36	-2.09	53,900	-
[8537]	25/10/09	1,708	1,719	1,695	1,719	+11	+0.64	20,700	-
[8537]	25/10/08	1,689	1,719	1,689	1,708	+31	+1.85	42,800	-
[8537]	25/10/07	1,693	1,700	1,675	1,677	-13	-0.77	28,000	-
[8537]	25/10/06	1,701	1,707	1,662	1,690	-11	-0.65	76,200	-
[8537]	25/10/03	1,696	1,706	1,693	1,701	+5	+0.29	16,000	-
[8537]	25/10/02	1,701	1,712	1,686	1,696	-10	-0.59	52,700	-
[8537]	25/10/01	1,758	1,758	1,703	1,706	-56	-3.18	43,200	-
[8537]	25/09/30	1,752	1,773	1,731	1,762	+23	+1.32	28,100	-
[8537]	25/09/29	1,754	1,754	1,720	1,739	-25	-1.42	22,200	-
[8537]	25/09/26	1,750	1,775	1,740	1,764	+24	+1.38	27,000	-
[8537]	25/09/25	1,726	1,740	1,726	1,740	+14	+0.81	22,300	-
[8537]	25/09/24	1,724	1,730	1,714	1,726	+2	+0.12	17,500	-
[8537]	25/09/22	1,726	1,736	1,712	1,724	+18	+1.06	23,400	-
[8537]	25/09/19	1,701	1,712	1,689	1,706	+9	+0.53	53,500	-
[8537]	25/09/18	1,716	1,722	1,691	1,697	-19	-1.11	41,000	-
[8537]	25/09/17	1,746	1,746	1,716	1,716	-48	-2.72	59,200	-
[8537]	25/09/16	1,782	1,795	1,764	1,764	-17	-0.95	40,800	-
[8537]	25/09/12	1,783	1,788	1,775	1,781	+7	+0.39	14,100	-
[8537]	25/09/11	1,797	1,797	1,770	1,774	-24	-1.33	23,400	-
[8537]	25/09/10	1,793	1,804	1,780	1,798	+10	+0.56	18,200	-
[8537]	25/09/09	1,810	1,821	1,764	1,788	-22	-1.22	35,000	-
[8537]	25/09/08	1,815	1,827	1,795	1,810	+4	+0.22	26,700	-
[8537]	25/09/05	1,805	1,819	1,796	1,806	+1	+0.06	21,300	-