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
[8708]	26/10/29	1,501	1,560	1,477	1,489	-24.0	-1.59	470,700	46,438,817,792
[8708]	26/10/28	1,520	1,525	1,495	1,513	+7.0	+0.46	235,800	47,187,329,024
[8708]	26/10/27	1,510	1,520	1,490	1,506	+4.0	+0.27	148,800	46,969,012,224
[8708]	26/10/26	1,501	1,514	1,488	1,502	-16.0	-1.05	110,500	46,844,260,352
[8708]	26/10/23	1,515	1,524	1,493	1,518	-6.0	-0.39	212,800	47,343,267,840
[8708]	26/10/22	1,550	1,560	1,517	1,524	-25.0	-1.61	133,000	47,530,397,696
[8708]	26/10/21	1,586	1,598	1,542	1,549	+3.0	+0.19	252,300	48,310,095,872
[8708]	26/10/20	1,584	1,584	1,532	1,546	-44.0	-2.77	232,100	48,216,530,944
[8708]	26/10/19	1,601	1,611	1,582	1,590	-21.0	-1.30	107,500	49,588,797,440
[8708]	26/10/16	1,604	1,625	1,604	1,611	+11.0	+0.69	118,500	50,243,743,744
[8708]	26/10/15	1,618	1,635	1,571	1,600	-30.0	-1.84	204,600	49,900,679,168
[8708]	26/10/14	1,661	1,661	1,614	1,630	-29.0	-1.75	82,000	50,836,316,160
[8708]	26/10/13	1,654	1,676	1,646	1,659	+14.0	+0.85	128,700	51,740,766,208
[8708]	26/10/09	1,618	1,647	1,618	1,645	+27.0	+1.67	107,000	51,304,136,704
[8708]	26/10/08	1,625	1,628	1,603	1,618	-22.0	-1.34	121,700	50,462,060,544
[8708]	26/10/07	1,632	1,649	1,626	1,640	0	+0.00	113,200	51,148,193,792
[8708]	26/10/06	1,629	1,648	1,628	1,640	+16.0	+0.99	102,500	51,148,193,792
[8708]	26/10/05	1,641	1,643	1,610	1,624	-5.0	-0.31	192,300	50,649,190,400
[8708]	26/10/02	1,680	1,681	1,627	1,629	-51.0	-3.04	158,400	50,805,129,216
[8708]	26/10/01	1,698	1,715	1,661	1,680	-17.0	-1.00	187,100	52,395,712,512
[8708]	26/09/30	1,667	1,711	1,647	1,697	+29.0	+1.74	251,300	52,925,906,944
[8708]	26/09/29	1,691	1,714	1,659	1,668	-89.0	-5.07	283,000	52,021,456,896
[8708]	26/09/28	1,760	1,769	1,745	1,757	+1.0	+0.06	233,100	54,797,180,928
[8708]	26/09/25	1,745	1,760	1,731	1,756	+26.0	+1.50	156,400	54,765,993,984
[8708]	26/09/24	1,780	1,780	1,730	1,730	-53.0	-2.97	224,500	53,955,108,864
[8708]	26/09/18	1,763	1,783	1,753	1,783	+20.0	+1.13	177,000	55,608,070,144
[8708]	26/09/17	1,771	1,786	1,750	1,763	+2.0	+0.11	135,200	54,984,310,784
[8708]	26/09/16	1,762	1,800	1,761	1,761	+6.0	+0.34	121,200	54,921,932,800
[8708]	26/09/15	1,750	1,763	1,741	1,755	+5.0	+0.29	113,200	54,734,807,040
[8708]	26/09/14	1,753	1,769	1,738	1,750	-2.0	-0.11	83,300	54,578,868,224
[8708]	26/09/11	1,716	1,764	1,705	1,752	+20.0	+1.15	114,500	54,641,242,112
[8708]	26/09/10	1,740	1,748	1,721	1,732	-11.0	-0.63	152,400	54,017,482,752
[8708]	26/09/09	1,781	1,782	1,740	1,743	-47.0	-2.63	170,100	54,360,551,424
[8708]	26/09/08	1,800	1,826	1,776	1,790	-14.0	-0.78	134,100	55,826,382,848
[8708]	26/09/07	1,810	1,810	1,783	1,804	-6.0	-0.33	116,100	56,263,016,448
[8708]	26/09/04	1,793	1,814	1,779	1,810	+33.0	+1.86	116,300	56,450,142,208
[8708]	26/09/03	1,789	1,798	1,770	1,777	+11.0	+0.62	113,200	55,420,940,288
[8708]	26/09/02	1,805	1,810	1,754	1,766	-68.0	-3.71	207,900	55,077,875,712
[8708]	26/09/01	1,850	1,862	1,825	1,834	-21.0	-1.13	218,500	57,198,653,440
[8708]	26/08/31	1,873	1,873	1,825	1,855	-35.0	-1.85	209,400	57,853,599,744
[8708]	26/08/28	1,853	1,891	1,838	1,890	+37.0	+2.00	203,000	58,945,175,552
[8708]	26/08/27	1,812	1,865	1,800	1,853	+51.0	+2.83	319,800	57,791,221,760
[8708]	26/08/26	1,760	1,820	1,758	1,802	+57.0	+3.27	184,900	56,200,638,464
[8708]	26/08/25	1,768	1,772	1,739	1,745	-9.0	-0.51	107,600	54,422,929,408
[8708]	26/08/24	1,774	1,776	1,752	1,754	-3.0	-0.17	126,500	54,703,620,096
[8708]	26/08/21	1,748	1,758	1,733	1,757	+7.0	+0.40	118,800	54,797,180,928
[8708]	26/08/20	1,728	1,750	1,722	1,750	+26.0	+1.51	107,900	54,578,868,224
[8708]	26/08/19	1,723	1,756	1,706	1,724	0	+0.00	158,800	53,767,979,008
[8708]	26/08/18	1,720	1,737	1,716	1,724	+9.0	+0.52	81,800	53,767,979,008
[8708]	26/08/17	1,724	1,734	1,706	1,715	-15	-0.87	125,500	-
[8708]	26/08/14	1,711	1,739	1,705	1,730	+5	+0.29	154,800	-
[8708]	26/08/13	1,697	1,725	1,693	1,725	+30	+1.77	132,100	-
[8708]	26/08/12	1,711	1,711	1,680	1,695	-2	-0.12	110,600	-
[8708]	26/08/10	1,714	1,724	1,697	1,697	-2	-0.12	83,400	-
[8708]	26/08/07	1,697	1,713	1,686	1,699	+2	+0.12	103,000	-
[8708]	26/08/06	1,680	1,704	1,671	1,697	+17	+1.01	92,000	-
[8708]	26/08/05	1,694	1,701	1,678	1,680	0	0.00	93,400	-
[8708]	26/08/04	1,725	1,743	1,680	1,680	-52	-3.00	154,000	-
[8708]	26/08/03	1,707	1,735	1,677	1,732	+25	+1.46	237,700	-
[8708]	26/07/31	1,667	1,719	1,644	1,707	+61	+3.71	236,700	-
[8708]	26/07/30	1,639	1,675	1,620	1,646	-33	-1.97	245,700	-
[8708]	26/07/29	1,600	1,679	1,588	1,679	+79	+4.94	380,100	-
[8708]	26/07/28	1,646	1,646	1,588	1,600	-53	-3.21	203,200	-
[8708]	26/07/27	1,668	1,680	1,642	1,653	+4	+0.24	143,600	-
[8708]	26/07/24	1,640	1,654	1,612	1,649	+1	+0.06	125,500	-
[8708]	26/07/23	1,654	1,669	1,632	1,648	-5	-0.30	173,400	-
[8708]	26/07/22	1,640	1,669	1,627	1,653	+36	+2.23	277,900	-
[8708]	26/07/21	1,592	1,623	1,590	1,617	+25	+1.57	149,600	-
[8708]	26/07/17	1,617	1,617	1,578	1,592	-26	-1.61	198,200	-
[8708]	26/07/16	1,617	1,642	1,614	1,618	-11	-0.68	138,100	-
[8708]	26/07/15	1,585	1,629	1,585	1,629	+56	+3.56	190,200	-
[8708]	26/07/14	1,573	1,592	1,563	1,573	+10	+0.64	83,300	-
[8708]	26/07/13	1,590	1,602	1,562	1,563	-21	-1.33	133,500	-
[8708]	26/07/10	1,570	1,591	1,554	1,584	+32	+2.06	127,500	-
[8708]	26/07/09	1,554	1,557	1,539	1,552	-4	-0.26	84,100	-
[8708]	26/07/08	1,540	1,572	1,533	1,556	+10	+0.65	154,000	-
[8708]	26/07/07	1,575	1,576	1,544	1,546	-3	-0.19	112,300	-
[8708]	26/07/06	1,560	1,571	1,549	1,549	-5	-0.32	119,200	-
[8708]	26/07/03	1,544	1,555	1,533	1,554	+18	+1.17	86,900	-
[8708]	26/07/02	1,530	1,554	1,527	1,536	+9	+0.59	96,000	-
[8708]	26/07/01	1,504	1,533	1,500	1,527	+32	+2.14	147,700	-
[8708]	26/06/30	1,486	1,503	1,486	1,495	+9	+0.61	146,200	-
[8708]	26/06/29	1,469	1,489	1,468	1,486	+25	+1.71	124,700	-
[8708]	26/06/26	1,477	1,488	1,452	1,461	-8	-0.54	95,500	-
[8708]	26/06/25	1,474	1,484	1,454	1,469	+12	+0.82	101,600	-
[8708]	26/06/24	1,467	1,474	1,449	1,457	-2	-0.14	81,800	-
[8708]	26/06/23	1,482	1,482	1,457	1,459	-19	-1.29	87,700	-
[8708]	26/06/22	1,466	1,482	1,458	1,478	+12	+0.82	76,300	-
[8708]	26/06/19	1,477	1,481	1,458	1,466	+1	+0.07	70,900	-
[8708]	26/06/18	1,463	1,471	1,455	1,465	+2	+0.14	48,900	-
[8708]	26/06/17	1,481	1,489	1,463	1,463	-9	-0.61	56,400	-
[8708]	26/06/16	1,475	1,479	1,457	1,472	-2	-0.14	60,400	-
[8708]	26/06/15	1,490	1,503	1,474	1,474	+1	+0.07	108,600	-
[8708]	26/06/12	1,467	1,484	1,462	1,473	+7	+0.48	90,700	-
[8708]	26/06/11	1,458	1,466	1,444	1,466	+8	+0.55	40,700	-
[8708]	26/06/10	1,447	1,468	1,446	1,458	+12	+0.83	76,900	-
[8708]	26/06/09	1,436	1,456	1,436	1,446	+17	+1.19	90,500	-
[8708]	26/06/08	1,410	1,431	1,409	1,429	-5	-0.35	60,400	-
[8708]	26/06/05	1,418	1,448	1,418	1,434	+26	+1.85	70,500	-
[8708]	26/06/04	1,420	1,423	1,405	1,408	-14	-0.98	77,900	-
[8708]	26/06/03	1,420	1,428	1,405	1,422	-1	-0.07	76,700	-
[8708]	26/06/02	1,415	1,425	1,395	1,423	+5	+0.35	102,900	-
[8708]	26/06/01	1,419	1,435	1,400	1,418	-2	-0.14	94,400	-
[8708]	26/05/29	1,414	1,436	1,414	1,420	+6	+0.42	96,300	-
[8708]	26/05/28	1,429	1,432	1,404	1,414	-21	-1.46	152,900	-
[8708]	26/05/27	1,435	1,440	1,419	1,435	+1	+0.07	104,900	-
[8708]	26/05/26	1,455	1,456	1,434	1,434	-32	-2.18	129,100	-
[8708]	26/05/25	1,496	1,496	1,453	1,466	-29	-1.94	90,000	-
[8708]	26/05/22	1,495	1,499	1,479	1,495	+8.0	+0.54	92,900	-
[8708]	26/05/21	1,472	1,498	1,467	1,487	+23.0	+1.57	117,100	-
[8708]	26/05/20	1,481	1,486	1,452	1,464	-13.0	-0.88	98,900	-
[8708]	26/05/19	1,464	1,487	1,462	1,477	+15.0	+1.03	135,200	-
[8708]	26/05/18	1,469	1,474	1,452	1,462	-17.0	-1.15	115,000	-
[8708]	26/05/15	1,469	1,498	1,462	1,479	+17.0	+1.16	148,200	-
[8708]	26/05/14	1,463	1,474	1,456	1,462	-2.0	-0.14	84,200	-
[8708]	26/05/13	1,460	1,479	1,458	1,464	-1.0	-0.07	71,800	-
[8708]	26/05/12	1,485	1,485	1,451	1,465	-13.0	-0.88	78,000	-
[8708]	26/05/11	1,456	1,482	1,452	1,478	+22.0	+1.51	98,600	-
[8708]	26/05/08	1,451	1,459	1,430	1,456	+1.0	+0.07	125,800	-
[8708]	26/05/07	1,424	1,465	1,424	1,455	+16.0	+1.11	139,700	-
[8708]	26/05/01	1,438	1,450	1,420	1,439	-6.0	-0.42	138,700	-
[8708]	26/04/30	1,447	1,458	1,411	1,445	-30.0	-2.03	178,900	-
[8708]	26/04/28	1,408	1,475	1,405	1,475	+65.0	+4.61	267,500	-
[8708]	26/04/27	1,416	1,417	1,403	1,410	+1	+0.07	139,200	-
[8708]	26/04/24	1,447	1,452	1,403	1,409	-43	-2.96	224,800	-
[8708]	26/04/23	1,465	1,473	1,447	1,452	-8	-0.55	182,300	-
[8708]	26/04/22	1,469	1,481	1,452	1,460	-8	-0.54	217,400	-
[8708]	26/04/21	1,600	1,610	1,467	1,468	-153	-9.44	532,100	-
[8708]	26/04/20	1,626	1,635	1,614	1,621	-10	-0.61	147,700	-
[8708]	26/04/17	1,610	1,632	1,605	1,631	+15	+0.93	112,900	-
[8708]	26/04/16	1,624	1,639	1,613	1,616	+9	+0.56	117,500	-
[8708]	26/04/15	1,610	1,629	1,591	1,607	+16	+1.01	111,800	-
[8708]	26/04/14	1,624	1,634	1,590	1,591	-24	-1.49	142,500	-
[8708]	26/04/13	1,618	1,632	1,608	1,615	-3	-0.19	116,800	-
[8708]	26/04/10	1,630	1,646	1,612	1,618	+1	+0.06	206,300	-
[8708]	26/04/09	1,627	1,640	1,615	1,617	-1	-0.06	153,800	-
[8708]	26/04/08	1,596	1,618	1,587	1,618	+45	+2.86	257,400	-
[8708]	26/04/07	1,570	1,580	1,561	1,573	+13	+0.83	155,900	-
[8708]	26/04/06	1,540	1,570	1,535	1,560	+28	+1.83	328,000	-
[8708]	26/04/03	1,495	1,532	1,494	1,532	+50	+3.37	398,800	-
[8708]	26/04/02	1,500	1,508	1,471	1,482	-12	-0.80	189,200	-
[8708]	26/04/01	1,478	1,508	1,476	1,494	+46	+3.18	451,300	-
[8708]	26/03/31	1,409	1,468	1,409	1,448	+39	+2.77	354,600	-
[8708]	26/03/30	1,363	1,422	1,358	1,409	-83	-5.56	640,900	-
[8708]	26/03/27	1,505	1,511	1,492	1,492	-15	-1.00	894,700	-
[8708]	26/03/26	1,514	1,515	1,490	1,507	-5	-0.33	599,000	-
[8708]	26/03/25	1,547	1,548	1,504	1,512	-22	-1.43	682,700	-
[8708]	26/03/24	1,523	1,534	1,497	1,534	+99	+6.90	549,700	-
[8708]	26/03/23	1,457	1,467	1,435	1,435	-45	-3.04	168,200	-
[8708]	26/03/19	1,486	1,504	1,480	1,480	-35	-2.31	132,000	-
[8708]	26/03/18	1,493	1,515	1,486	1,515	+47	+3.20	105,700	-
[8708]	26/03/17	1,491	1,495	1,468	1,468	-1	-0.07	94,700	-
[8708]	26/03/16	1,487	1,487	1,460	1,469	-11	-0.74	94,400	-
[8708]	26/03/13	1,456	1,492	1,451	1,480	+19	+1.30	136,000	-
[8708]	26/03/12	1,485	1,487	1,455	1,461	-28	-1.88	201,900	-
[8708]	26/03/11	1,490	1,506	1,486	1,489	+14	+0.95	152,800	-
[8708]	26/03/10	1,459	1,480	1,444	1,475	+43	+3.00	124,000	-
[8708]	26/03/09	1,400	1,434	1,391	1,432	-25	-1.72	222,000	-
[8708]	26/03/06	1,433	1,461	1,433	1,457	-3	-0.21	104,500	-
[8708]	26/03/05	1,450	1,478	1,438	1,460	+57	+4.06	114,400	-
[8708]	26/03/04	1,455	1,460	1,386	1,403	-68	-4.62	303,000	-
[8708]	26/03/03	1,509	1,519	1,471	1,471	-36	-2.39	121,100	-
[8708]	26/03/02	1,510	1,520	1,494	1,507	-41	-2.65	173,300	-
[8708]	26/02/27	1,510	1,548	1,508	1,548	+43	+2.86	114,300	-
[8708]	26/02/26	1,529	1,530	1,505	1,505	-10	-0.66	118,400	-
[8708]	26/02/25	1,500	1,522	1,496	1,515	+23	+1.54	170,700	-
[8708]	26/02/24	1,479	1,495	1,468	1,492	+13	+0.88	73,100	-
[8708]	26/02/20	1,500	1,502	1,474	1,479	-22	-1.47	109,400	-
[8708]	26/02/19	1,484	1,502	1,479	1,501	+19	+1.28	111,300	-
[8708]	26/02/18	1,475	1,485	1,473	1,482	+19	+1.30	64,500	-
[8708]	26/02/17	1,480	1,488	1,456	1,463	-13	-0.88	106,100	-
[8708]	26/02/16	1,463	1,482	1,460	1,476	+13	+0.89	70,700	-
[8708]	26/02/13	1,463	1,475	1,447	1,463	0	0.00	100,200	-
[8708]	26/02/12	1,480	1,488	1,462	1,463	-11	-0.75	92,400	-
[8708]	26/02/10	1,455	1,476	1,455	1,474	+28	+1.94	177,700	-
[8708]	26/02/09	1,450	1,460	1,444	1,446	+13	+0.91	110,800	-
[8708]	26/02/06	1,420	1,433	1,401	1,433	+13	+0.92	149,400	-
[8708]	26/02/05	1,435	1,435	1,413	1,420	-10	-0.70	97,300	-
[8708]	26/02/04	1,421	1,442	1,407	1,430	+5	+0.35	111,400	-
[8708]	26/02/03	1,412	1,428	1,408	1,425	+29	+2.08	68,900	-
[8708]	26/02/02	1,426	1,443	1,396	1,396	-21	-1.48	104,800	-
[8708]	26/01/30	1,405	1,424	1,401	1,417	+12	+0.85	61,900	-
[8708]	26/01/29	1,386	1,406	1,375	1,405	+20	+1.44	125,900	-
[8708]	26/01/28	1,400	1,428	1,385	1,385	-18	-1.28	144,700	-
[8708]	26/01/27	1,400	1,408	1,384	1,403	+2	+0.14	77,100	-
[8708]	26/01/26	1,431	1,431	1,396	1,401	-44	-3.04	221,500	-
[8708]	26/01/23	1,444	1,453	1,425	1,445	+4	+0.28	140,300	-
[8708]	26/01/22	1,432	1,450	1,432	1,441	+18	+1.26	93,900	-
[8708]	26/01/21	1,420	1,424	1,408	1,423	-9	-0.63	121,700	-
[8708]	26/01/20	1,440	1,440	1,426	1,432	-7	-0.49	106,300	-
[8708]	26/01/19	1,456	1,456	1,433	1,439	-14	-0.96	103,200	-
[8708]	26/01/16	1,455	1,462	1,445	1,453	0	0.00	75,500	-
[8708]	26/01/15	1,440	1,459	1,440	1,453	+13	+0.90	108,200	-
[8708]	26/01/14	1,430	1,440	1,426	1,440	+11	+0.77	111,100	-
[8708]	26/01/13	1,441	1,442	1,425	1,429	+7	+0.49	112,300	-
[8708]	26/01/09	1,422	1,433	1,418	1,422	+6	+0.42	58,900	-
[8708]	26/01/08	1,429	1,432	1,414	1,416	-16	-1.12	89,600	-
[8708]	26/01/07	1,428	1,440	1,423	1,432	+3	+0.21	104,500	-
[8708]	26/01/06	1,421	1,442	1,420	1,429	+10	+0.70	213,600	-
[8708]	26/01/05	1,410	1,424	1,404	1,419	+21	+1.50	94,400	-
[8708]	25/12/30	1,419	1,419	1,397	1,398	-18	-1.27	58,600	-
[8708]	25/12/29	1,424	1,429	1,407	1,416	-2	-0.14	74,000	-
[8708]	25/12/26	1,405	1,423	1,402	1,418	+13	+0.93	104,500	-
[8708]	25/12/25	1,412	1,412	1,393	1,405	+10	+0.72	77,700	-
[8708]	25/12/24	1,400	1,409	1,394	1,395	-5	-0.36	71,100	-
[8708]	25/12/23	1,385	1,416	1,385	1,400	+20	+1.45	117,800	-
[8708]	25/12/22	1,377	1,384	1,373	1,380	+4	+0.29	77,300	-
[8708]	25/12/19	1,377	1,379	1,367	1,376	+11	+0.81	78,000	-
[8708]	25/12/18	1,348	1,373	1,344	1,365	+19	+1.41	71,500	-
[8708]	25/12/17	1,352	1,352	1,338	1,346	+2	+0.15	35,000	-
[8708]	25/12/16	1,376	1,376	1,342	1,344	-31	-2.25	52,600	-
[8708]	25/12/15	1,336	1,378	1,336	1,375	+37	+2.77	75,000	-
[8708]	25/12/12	1,341	1,347	1,335	1,338	+8	+0.60	62,300	-
[8708]	25/12/11	1,375	1,377	1,330	1,330	-39	-2.85	92,800	-
[8708]	25/12/10	1,355	1,374	1,354	1,369	+15	+1.11	78,700	-
[8708]	25/12/09	1,353	1,355	1,346	1,354	+3	+0.22	46,700	-
[8708]	25/12/08	1,346	1,355	1,345	1,351	+15	+1.12	48,100	-
[8708]	25/12/05	1,357	1,362	1,335	1,336	-32	-2.34	64,000	-
[8708]	25/12/04	1,341	1,372	1,341	1,368	+28	+2.09	71,500	-
[8708]	25/12/03	1,341	1,352	1,340	1,340	-4	-0.30	51,300	-
[8708]	25/12/02	1,340	1,348	1,336	1,344	+3	+0.22	43,500	-
[8708]	25/12/01	1,350	1,350	1,331	1,341	-7	-0.52	64,600	-
[8708]	25/11/28	1,337	1,356	1,337	1,348	+10	+0.75	92,800	-
[8708]	25/11/27	1,336	1,343	1,331	1,338	+2	+0.15	79,900	-
[8708]	25/11/26	1,316	1,337	1,315	1,336	+33	+2.53	58,800	-
[8708]	25/11/25	1,345	1,345	1,303	1,303	-34	-2.54	92,300	-
[8708]	25/11/21	1,291	1,339	1,291	1,337	+29	+2.22	110,300	-
[8708]	25/11/20	1,292	1,310	1,289	1,308	+29	+2.27	65,600	-
[8708]	25/11/19	1,304	1,304	1,279	1,279	-12	-0.93	106,800	-
[8708]	25/11/18	1,310	1,316	1,288	1,291	-28	-2.12	74,200	-
[8708]	25/11/17	1,342	1,350	1,310	1,319	-20	-1.49	175,200	-
[8708]	25/11/14	1,325	1,345	1,320	1,339	+4	+0.30	50,700	-
[8708]	25/11/13	1,339	1,346	1,329	1,335	+3	+0.23	86,800	-
[8708]	25/11/12	1,300	1,334	1,300	1,332	+32	+2.46	86,200	-
[8708]	25/11/11	1,294	1,300	1,287	1,300	+12	+0.93	55,900	-
[8708]	25/11/10	1,267	1,294	1,262	1,288	+24	+1.90	87,000	-
[8708]	25/11/07	1,264	1,268	1,250	1,264	-1	-0.08	75,700	-
[8708]	25/11/06	1,287	1,291	1,265	1,265	-22	-1.71	99,500	-
[8708]	25/11/05	1,316	1,321	1,269	1,287	-54	-4.03	150,500	-
[8708]	25/11/04	1,304	1,353	1,297	1,341	+34	+2.60	139,500	-
[8708]	25/10/31	1,299	1,309	1,275	1,307	+17	+1.32	129,600	-
[8708]	25/10/30	1,285	1,299	1,285	1,290	+5	+0.39	235,900	-
[8708]	25/10/29	1,303	1,303	1,282	1,285	-17	-1.31	118,700	-
[8708]	25/10/28	1,328	1,328	1,302	1,302	-32	-2.40	120,000	-
[8708]	25/10/27	1,332	1,337	1,327	1,334	+24	+1.83	76,400	-
[8708]	25/10/24	1,314	1,329	1,304	1,310	-4	-0.30	99,500	-
[8708]	25/10/23	1,317	1,322	1,307	1,314	-4	-0.30	58,200	-
[8708]	25/10/22	1,332	1,339	1,315	1,318	-21	-1.57	90,200	-
[8708]	25/10/21	1,358	1,358	1,334	1,339	-11	-0.81	133,200	-
[8708]	25/10/20	1,325	1,350	1,324	1,350	+26	+1.96	91,400	-
[8708]	25/10/17	1,312	1,325	1,305	1,324	+9	+0.68	60,500	-
[8708]	25/10/16	1,300	1,322	1,300	1,315	+17	+1.31	63,100	-
[8708]	25/10/15	1,282	1,299	1,280	1,298	+28	+2.20	58,800	-
[8708]	25/10/14	1,268	1,290	1,264	1,270	-25	-1.93	156,000	-
[8708]	25/10/10	1,306	1,311	1,291	1,295	-27	-2.04	85,000	-
[8708]	25/10/09	1,309	1,323	1,304	1,322	+9	+0.69	56,100	-
[8708]	25/10/08	1,316	1,329	1,310	1,313	-7	-0.53	72,200	-
[8708]	25/10/07	1,336	1,350	1,320	1,320	-19	-1.42	84,000	-
[8708]	25/10/06	1,342	1,346	1,329	1,339	+22	+1.67	112,600	-
[8708]	25/10/03	1,288	1,324	1,288	1,317	+29	+2.25	69,100	-
[8708]	25/10/02	1,291	1,306	1,282	1,288	-17	-1.30	168,200	-
[8708]	25/10/01	1,332	1,333	1,305	1,305	-37	-2.76	190,800	-
[8708]	25/09/30	1,354	1,388	1,330	1,342	-17	-1.25	159,900	-
[8708]	25/09/29	1,376	1,386	1,353	1,359	-71	-4.97	253,200	-
[8708]	25/09/26	1,431	1,437	1,418	1,430	0	0.00	282,100	-
[8708]	25/09/25	1,426	1,432	1,418	1,430	+10	+0.70	118,300	-
[8708]	25/09/24	1,416	1,427	1,403	1,420	+11	+0.78	136,800	-
[8708]	25/09/22	1,430	1,450	1,409	1,409	-20	-1.40	231,900	-
[8708]	25/09/19	1,437	1,455	1,407	1,429	+13	+0.92	233,300	-
[8708]	25/09/18	1,417	1,436	1,415	1,416	+7	+0.50	103,800	-
[8708]	25/09/17	1,416	1,417	1,403	1,409	-11	-0.77	137,900	-
[8708]	25/09/16	1,415	1,430	1,415	1,420	+5	+0.35	63,200	-
[8708]	25/09/12	1,429	1,430	1,414	1,415	-6	-0.42	92,100	-
[8708]	25/09/11	1,415	1,429	1,414	1,421	+1	+0.07	74,600	-
[8708]	25/09/10	1,426	1,426	1,410	1,420	+8	+0.57	41,300	-
[8708]	25/09/09	1,449	1,456	1,405	1,412	-33	-2.28	115,500	-
[8708]	25/09/08	1,445	1,456	1,434	1,445	+8	+0.56	91,000	-
[8708]	25/09/05	1,435	1,439	1,424	1,437	+9	+0.63	90,200	-