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
[8803]	26/10/29	2,229	2,236	2,210	2,233	+4.0	+0.18	913,500	147,534,888,960
[8803]	26/10/28	2,275	2,284	2,229	2,229	-41.0	-1.81	248,300	147,270,598,656
[8803]	26/10/27	2,300	2,300	2,261	2,270	-44.0	-1.90	265,900	149,979,480,064
[8803]	26/10/26	2,301	2,327	2,287	2,314	+13.0	+0.56	205,000	152,886,575,104
[8803]	26/10/23	2,295	2,312	2,280	2,301	+31.0	+1.37	239,700	152,027,660,288
[8803]	26/10/22	2,268	2,284	2,264	2,270	+3.0	+0.13	165,800	149,979,480,064
[8803]	26/10/21	2,283	2,283	2,265	2,267	+10.0	+0.44	155,400	149,781,266,432
[8803]	26/10/20	2,267	2,274	2,254	2,257	-10.0	-0.44	165,300	149,120,565,248
[8803]	26/10/19	2,267	2,283	2,263	2,267	+14.0	+0.62	170,600	149,781,266,432
[8803]	26/10/16	2,256	2,261	2,235	2,253	+15.0	+0.67	228,100	148,856,291,328
[8803]	26/10/15	2,217	2,240	2,212	2,238	+22.0	+0.99	216,400	147,865,239,552
[8803]	26/10/14	2,238	2,239	2,210	2,216	-22.0	-0.98	190,300	146,411,683,840
[8803]	26/10/13	2,233	2,245	2,216	2,238	+20.0	+0.90	194,100	147,865,239,552
[8803]	26/10/09	2,214	2,229	2,207	2,218	+18.0	+0.82	257,100	146,543,820,800
[8803]	26/10/08	2,220	2,222	2,190	2,200	-15.0	-0.68	354,500	145,354,555,392
[8803]	26/10/07	2,237	2,245	2,215	2,215	-21.0	-0.94	296,200	146,345,623,552
[8803]	26/10/06	2,239	2,245	2,227	2,236	+6.0	+0.27	147,100	147,733,086,208
[8803]	26/10/05	2,256	2,263	2,223	2,230	-20.0	-0.89	301,300	147,336,675,328
[8803]	26/10/02	2,296	2,301	2,244	2,250	-52.0	-2.26	366,300	148,658,077,696
[8803]	26/10/01	2,315	2,318	2,299	2,302	-18.0	-0.78	163,900	152,093,736,960
[8803]	26/09/30	2,300	2,327	2,294	2,320	+20.0	+0.87	180,700	153,282,985,984
[8803]	26/09/29	2,326	2,326	2,300	2,300	-59.0	-2.50	238,600	151,961,583,616
[8803]	26/09/28	2,377	2,385	2,359	2,359	-14.0	-0.59	242,600	155,859,730,432
[8803]	26/09/25	2,373	2,393	2,361	2,373	+3.0	+0.13	215,400	156,784,721,920
[8803]	26/09/24	2,375	2,394	2,365	2,370	-10.0	-0.42	213,400	156,586,508,288
[8803]	26/09/18	2,392	2,407	2,371	2,380	-8.0	-0.34	358,800	157,247,209,472
[8803]	26/09/17	2,358	2,388	2,357	2,388	+33.0	+1.40	172,100	157,775,773,696
[8803]	26/09/16	2,345	2,376	2,340	2,355	+11.0	+0.47	215,700	155,595,456,512
[8803]	26/09/15	2,349	2,354	2,338	2,344	0	+0.00	177,000	154,868,678,656
[8803]	26/09/14	2,340	2,351	2,335	2,344	+26.0	+1.12	144,000	154,868,678,656
[8803]	26/09/11	2,308	2,333	2,305	2,318	-7.0	-0.30	202,300	153,150,849,024
[8803]	26/09/10	2,340	2,346	2,316	2,325	-22.0	-0.94	186,700	153,613,352,960
[8803]	26/09/09	2,345	2,357	2,336	2,347	-11.0	-0.47	176,700	155,066,892,288
[8803]	26/09/08	2,349	2,361	2,342	2,358	+8.0	+0.34	85,400	155,793,670,144
[8803]	26/09/07	2,381	2,385	2,350	2,350	-31.0	-1.30	166,100	155,265,105,920
[8803]	26/09/04	2,388	2,394	2,377	2,381	-17.0	-0.71	123,300	157,313,286,144
[8803]	26/09/03	2,390	2,399	2,383	2,398	+4.0	+0.17	136,900	158,436,474,880
[8803]	26/09/02	2,398	2,412	2,386	2,394	-18.0	-0.75	186,400	158,172,200,960
[8803]	26/09/01	2,380	2,418	2,375	2,412	+31.0	+1.30	180,400	159,361,449,984
[8803]	26/08/31	2,382	2,398	2,378	2,381	-6.0	-0.25	182,500	157,313,286,144
[8803]	26/08/28	2,405	2,405	2,386	2,387	-22.0	-0.91	148,200	157,709,697,024
[8803]	26/08/27	2,414	2,426	2,400	2,409	-14.0	-0.58	127,600	159,163,252,736
[8803]	26/08/26	2,402	2,425	2,402	2,423	+21.0	+0.87	150,600	160,088,227,840
[8803]	26/08/25	2,400	2,415	2,399	2,402	+12.0	+0.50	197,500	158,700,748,800
[8803]	26/08/24	2,393	2,404	2,381	2,390	0	+0.00	140,600	157,907,910,656
[8803]	26/08/21	2,362	2,393	2,361	2,390	+29.0	+1.23	130,400	157,907,910,656
[8803]	26/08/20	2,355	2,364	2,343	2,361	+22.0	+0.94	101,400	155,991,867,392
[8803]	26/08/19	2,354	2,354	2,328	2,339	-16.0	-0.68	170,300	154,538,328,064
[8803]	26/08/18	2,354	2,359	2,336	2,355	0	+0.00	106,100	155,595,456,512
[8803]	26/08/17	2,360	2,365	2,355	2,355	-2	-0.08	111,000	-
[8803]	26/08/14	2,368	2,373	2,352	2,357	-13	-0.55	151,500	-
[8803]	26/08/13	2,347	2,370	2,347	2,370	+23	+0.98	124,500	-
[8803]	26/08/12	2,348	2,359	2,335	2,347	+22	+0.95	170,300	-
[8803]	26/08/10	2,313	2,334	2,301	2,325	+11	+0.48	214,100	-
[8803]	26/08/07	2,315	2,328	2,304	2,314	-4	-0.17	208,400	-
[8803]	26/08/06	2,300	2,318	2,299	2,318	+31	+1.36	161,600	-
[8803]	26/08/05	2,293	2,313	2,283	2,287	+6	+0.26	208,600	-
[8803]	26/08/04	2,310	2,316	2,277	2,281	-33	-1.43	378,800	-
[8803]	26/08/03	2,350	2,361	2,311	2,314	-41	-1.74	362,600	-
[8803]	26/07/31	2,413	2,415	2,353	2,355	-58	-2.40	292,000	-
[8803]	26/07/30	2,397	2,416	2,386	2,413	+1	+0.04	204,500	-
[8803]	26/07/29	2,400	2,418	2,385	2,412	+16	+0.67	196,400	-
[8803]	26/07/28	2,404	2,412	2,389	2,396	-11	-0.46	146,400	-
[8803]	26/07/27	2,366	2,407	2,366	2,407	+57	+2.43	147,000	-
[8803]	26/07/24	2,354	2,359	2,339	2,350	-4	-0.17	155,900	-
[8803]	26/07/23	2,359	2,369	2,348	2,354	-9	-0.38	111,800	-
[8803]	26/07/22	2,360	2,367	2,349	2,363	+2	+0.08	152,700	-
[8803]	26/07/21	2,362	2,373	2,349	2,361	+23	+0.98	132,700	-
[8803]	26/07/17	2,364	2,375	2,338	2,338	-12	-0.51	163,500	-
[8803]	26/07/16	2,338	2,365	2,337	2,350	-3	-0.13	142,900	-
[8803]	26/07/15	2,345	2,353	2,337	2,353	+13	+0.56	140,900	-
[8803]	26/07/14	2,352	2,352	2,335	2,340	+5	+0.21	129,900	-
[8803]	26/07/13	2,365	2,369	2,327	2,335	-21	-0.89	202,400	-
[8803]	26/07/10	2,358	2,373	2,353	2,356	-3	-0.13	153,700	-
[8803]	26/07/09	2,370	2,374	2,353	2,359	-11	-0.46	146,500	-
[8803]	26/07/08	2,400	2,405	2,370	2,370	-20	-0.84	165,300	-
[8803]	26/07/07	2,383	2,403	2,374	2,390	+20	+0.84	166,400	-
[8803]	26/07/06	2,389	2,404	2,370	2,370	-5	-0.21	169,800	-
[8803]	26/07/03	2,405	2,416	2,375	2,375	-6	-0.25	166,500	-
[8803]	26/07/02	2,401	2,408	2,381	2,381	-8	-0.33	143,800	-
[8803]	26/07/01	2,396	2,399	2,367	2,389	-19	-0.79	208,700	-
[8803]	26/06/30	2,430	2,434	2,407	2,408	-19	-0.78	183,200	-
[8803]	26/06/29	2,418	2,450	2,409	2,427	+13	+0.54	232,900	-
[8803]	26/06/26	2,370	2,414	2,357	2,414	+48	+2.03	176,400	-
[8803]	26/06/25	2,378	2,386	2,366	2,366	+9	+0.38	136,800	-
[8803]	26/06/24	2,332	2,363	2,332	2,357	+27	+1.16	224,200	-
[8803]	26/06/23	2,323	2,351	2,318	2,330	+7	+0.30	238,700	-
[8803]	26/06/22	2,345	2,350	2,323	2,323	-26	-1.11	209,300	-
[8803]	26/06/19	2,339	2,363	2,329	2,349	+8	+0.34	295,300	-
[8803]	26/06/18	2,355	2,360	2,334	2,341	-14	-0.59	231,600	-
[8803]	26/06/17	2,389	2,399	2,353	2,355	-10	-0.42	149,600	-
[8803]	26/06/16	2,391	2,391	2,357	2,365	-18	-0.76	228,500	-
[8803]	26/06/15	2,438	2,438	2,383	2,383	-32	-1.33	208,600	-
[8803]	26/06/12	2,401	2,428	2,389	2,415	+14	+0.58	206,400	-
[8803]	26/06/11	2,400	2,416	2,378	2,401	-2	-0.08	244,000	-
[8803]	26/06/10	2,369	2,403	2,349	2,403	+47	+1.99	229,600	-
[8803]	26/06/09	2,341	2,372	2,341	2,356	+24	+1.03	149,200	-
[8803]	26/06/08	2,328	2,333	2,301	2,332	+4	+0.17	254,300	-
[8803]	26/06/05	2,298	2,332	2,298	2,328	+51	+2.24	130,600	-
[8803]	26/06/04	2,300	2,302	2,265	2,277	-33	-1.43	220,500	-
[8803]	26/06/03	2,298	2,320	2,281	2,310	+15	+0.65	144,700	-
[8803]	26/06/02	2,305	2,306	2,269	2,295	-18	-0.78	193,000	-
[8803]	26/06/01	2,335	2,335	2,291	2,313	-15	-0.64	245,300	-
[8803]	26/05/29	2,308	2,340	2,303	2,328	+19	+0.82	195,400	-
[8803]	26/05/28	2,318	2,326	2,294	2,309	-4	-0.17	140,400	-
[8803]	26/05/27	2,295	2,315	2,287	2,313	+16	+0.70	146,700	-
[8803]	26/05/26	2,282	2,310	2,280	2,297	+4	+0.17	207,900	-
[8803]	26/05/25	2,312	2,323	2,293	2,293	-8	-0.35	228,700	-
[8803]	26/05/22	2,341	2,341	2,290	2,301	-45.0	-1.92	210,100	-
[8803]	26/05/21	2,345	2,367	2,336	2,346	+23.0	+0.99	114,900	-
[8803]	26/05/20	2,360	2,370	2,323	2,323	-65.0	-2.72	180,100	-
[8803]	26/05/19	2,361	2,397	2,360	2,388	+48.0	+2.05	123,400	-
[8803]	26/05/18	2,400	2,400	2,330	2,340	-73.0	-3.03	253,000	-
[8803]	26/05/15	2,420	2,436	2,401	2,413	-13.0	-0.54	162,700	-
[8803]	26/05/14	2,439	2,439	2,420	2,426	-13.0	-0.53	158,300	-
[8803]	26/05/13	2,463	2,463	2,431	2,439	-23.0	-0.93	151,800	-
[8803]	26/05/12	2,465	2,478	2,445	2,462	+10.0	+0.41	225,500	-
[8803]	26/05/11	2,415	2,452	2,412	2,452	+19.0	+0.78	246,600	-
[8803]	26/05/08	2,448	2,462	2,393	2,433	-29.0	-1.18	250,100	-
[8803]	26/05/07	2,455	2,495	2,440	2,462	+14.0	+0.57	411,900	-
[8803]	26/05/01	2,435	2,469	2,423	2,448	+17.0	+0.70	325,800	-
[8803]	26/04/30	2,430	2,485	2,405	2,431	-10.0	-0.41	299,600	-
[8803]	26/04/28	2,428	2,445	2,425	2,441	+23.0	+0.95	183,300	-
[8803]	26/04/27	2,412	2,448	2,405	2,418	0	0.00	141,400	-
[8803]	26/04/24	2,411	2,418	2,399	2,418	+4	+0.17	117,500	-
[8803]	26/04/23	2,420	2,430	2,409	2,414	-30	-1.23	138,300	-
[8803]	26/04/22	2,479	2,479	2,444	2,444	-45	-1.81	144,900	-
[8803]	26/04/21	2,495	2,498	2,474	2,489	-9	-0.36	148,800	-
[8803]	26/04/20	2,494	2,504	2,485	2,498	+9	+0.36	121,300	-
[8803]	26/04/17	2,486	2,502	2,477	2,489	-8	-0.32	141,200	-
[8803]	26/04/16	2,512	2,517	2,489	2,497	-14	-0.56	193,800	-
[8803]	26/04/15	2,498	2,514	2,492	2,511	+22	+0.88	190,100	-
[8803]	26/04/14	2,504	2,516	2,479	2,489	-1	-0.04	180,600	-
[8803]	26/04/13	2,466	2,491	2,463	2,490	+22	+0.89	143,500	-
[8803]	26/04/10	2,470	2,479	2,456	2,468	-2	-0.08	135,000	-
[8803]	26/04/09	2,493	2,506	2,470	2,470	-21	-0.84	147,200	-
[8803]	26/04/08	2,503	2,504	2,483	2,491	+6	+0.24	146,900	-
[8803]	26/04/07	2,488	2,509	2,472	2,485	+9	+0.36	134,100	-
[8803]	26/04/06	2,474	2,488	2,466	2,476	+10	+0.41	165,600	-
[8803]	26/04/03	2,460	2,478	2,456	2,466	+13	+0.53	109,400	-
[8803]	26/04/02	2,449	2,483	2,444	2,453	+17	+0.70	254,200	-
[8803]	26/04/01	2,430	2,446	2,411	2,436	+22	+0.91	388,600	-
[8803]	26/03/31	2,391	2,437	2,385	2,414	+15	+0.63	423,900	-
[8803]	26/03/30	2,322	2,399	2,303	2,399	-23	-0.95	701,100	-
[8803]	26/03/27	2,418	2,433	2,409	2,422	+9	+0.37	625,000	-
[8803]	26/03/26	2,407	2,413	2,394	2,413	+23	+0.96	396,000	-
[8803]	26/03/25	2,414	2,420	2,390	2,390	+7	+0.29	346,700	-
[8803]	26/03/24	2,368	2,388	2,365	2,383	+51	+2.19	290,000	-
[8803]	26/03/23	2,387	2,389	2,332	2,332	-88	-3.64	465,900	-
[8803]	26/03/19	2,434	2,439	2,420	2,420	-30	-1.22	339,000	-
[8803]	26/03/18	2,464	2,464	2,437	2,450	+9	+0.37	260,700	-
[8803]	26/03/17	2,476	2,483	2,437	2,441	-13	-0.53	225,900	-
[8803]	26/03/16	2,445	2,466	2,434	2,454	+8	+0.33	247,300	-
[8803]	26/03/13	2,442	2,462	2,437	2,446	-2	-0.08	249,000	-
[8803]	26/03/12	2,455	2,459	2,431	2,448	-31	-1.25	309,000	-
[8803]	26/03/11	2,499	2,502	2,474	2,479	-12	-0.48	215,600	-
[8803]	26/03/10	2,481	2,498	2,469	2,491	+22	+0.89	216,200	-
[8803]	26/03/09	2,410	2,478	2,407	2,469	-26	-1.04	391,000	-
[8803]	26/03/06	2,488	2,510	2,470	2,495	+16	+0.65	260,900	-
[8803]	26/03/05	2,500	2,511	2,472	2,479	+29	+1.18	265,100	-
[8803]	26/03/04	2,462	2,470	2,402	2,450	-45	-1.80	446,500	-
[8803]	26/03/03	2,510	2,532	2,485	2,495	-48	-1.89	345,600	-
[8803]	26/03/02	2,523	2,543	2,508	2,543	+7	+0.28	345,700	-
[8803]	26/02/27	2,537	2,548	2,517	2,536	0	0.00	360,600	-
[8803]	26/02/26	2,526	2,547	2,514	2,536	+26	+1.04	231,400	-
[8803]	26/02/25	2,501	2,526	2,498	2,510	+10	+0.40	205,400	-
[8803]	26/02/24	2,507	2,508	2,482	2,500	-6	-0.24	211,600	-
[8803]	26/02/20	2,504	2,507	2,478	2,506	-7	-0.28	173,000	-
[8803]	26/02/19	2,499	2,513	2,470	2,513	+14	+0.56	192,100	-
[8803]	26/02/18	2,496	2,505	2,485	2,499	+4	+0.16	151,100	-
[8803]	26/02/17	2,493	2,510	2,486	2,495	+6	+0.24	177,300	-
[8803]	26/02/16	2,470	2,499	2,457	2,489	+26	+1.06	312,200	-
[8803]	26/02/13	2,485	2,492	2,453	2,463	-22	-0.89	228,600	-
[8803]	26/02/12	2,483	2,513	2,483	2,485	+2	+0.08	264,800	-
[8803]	26/02/10	2,448	2,492	2,446	2,483	+37	+1.51	210,200	-
[8803]	26/02/09	2,443	2,482	2,435	2,446	+20	+0.82	300,600	-
[8803]	26/02/06	2,414	2,433	2,396	2,426	+17	+0.71	201,100	-
[8803]	26/02/05	2,401	2,441	2,388	2,409	+24	+1.01	318,600	-
[8803]	26/02/04	2,340	2,386	2,332	2,385	+30	+1.27	261,600	-
[8803]	26/02/03	2,320	2,359	2,314	2,355	+40	+1.73	287,100	-
[8803]	26/02/02	2,307	2,326	2,284	2,315	+56	+2.48	486,000	-
[8803]	26/01/30	2,230	2,345	2,213	2,259	+47	+2.12	419,800	-
[8803]	26/01/29	2,198	2,228	2,171	2,212	+17	+0.77	272,100	-
[8803]	26/01/28	2,204	2,208	2,191	2,195	-24	-1.08	220,900	-
[8803]	26/01/27	2,218	2,224	2,201	2,219	+6	+0.27	188,000	-
[8803]	26/01/26	2,240	2,240	2,212	2,213	-39	-1.73	183,400	-
[8803]	26/01/23	2,250	2,259	2,241	2,252	+10	+0.45	124,600	-
[8803]	26/01/22	2,248	2,251	2,237	2,242	+14	+0.63	166,300	-
[8803]	26/01/21	2,255	2,258	2,227	2,228	-27	-1.20	177,900	-
[8803]	26/01/20	2,265	2,267	2,253	2,255	-10	-0.44	115,500	-
[8803]	26/01/19	2,271	2,284	2,263	2,265	-2	-0.09	145,800	-
[8803]	26/01/16	2,260	2,273	2,253	2,267	+6	+0.27	135,200	-
[8803]	26/01/15	2,270	2,278	2,256	2,261	-9	-0.40	153,900	-
[8803]	26/01/14	2,269	2,286	2,268	2,270	+6	+0.27	116,800	-
[8803]	26/01/13	2,280	2,282	2,257	2,264	+4	+0.18	145,100	-
[8803]	26/01/09	2,284	2,298	2,260	2,260	-21	-0.92	164,400	-
[8803]	26/01/08	2,257	2,286	2,255	2,281	+16	+0.71	166,100	-
[8803]	26/01/07	2,250	2,276	2,244	2,265	+9	+0.40	155,700	-
[8803]	26/01/06	2,250	2,262	2,247	2,256	+19	+0.85	197,000	-
[8803]	26/01/05	2,234	2,245	2,218	2,237	+3	+0.13	229,800	-
[8803]	25/12/30	2,252	2,257	2,229	2,234	-18	-0.80	167,700	-
[8803]	25/12/29	2,247	2,255	2,237	2,252	+13	+0.58	189,700	-
[8803]	25/12/26	2,245	2,255	2,236	2,239	-9	-0.40	115,100	-
[8803]	25/12/25	2,240	2,250	2,235	2,248	+15	+0.67	128,900	-
[8803]	25/12/24	2,228	2,241	2,224	2,233	+9	+0.40	120,600	-
[8803]	25/12/23	2,218	2,230	2,209	2,224	+9	+0.41	146,400	-
[8803]	25/12/22	2,209	2,220	2,206	2,215	+6	+0.27	203,800	-
[8803]	25/12/19	2,209	2,223	2,202	2,209	-2	-0.09	266,600	-
[8803]	25/12/18	2,196	2,212	2,186	2,211	+15	+0.68	394,800	-
[8803]	25/12/17	2,222	2,229	2,196	2,196	-36	-1.61	226,900	-
[8803]	25/12/16	2,225	2,234	2,218	2,232	+10	+0.45	214,100	-
[8803]	25/12/15	2,200	2,223	2,192	2,222	+20	+0.91	278,000	-
[8803]	25/12/12	2,185	2,209	2,185	2,202	+15	+0.69	183,800	-
[8803]	25/12/11	2,206	2,210	2,186	2,187	-11	-0.50	170,800	-
[8803]	25/12/10	2,187	2,216	2,185	2,198	+13	+0.59	312,200	-
[8803]	25/12/09	2,195	2,201	2,161	2,185	-12	-0.55	390,700	-
[8803]	25/12/08	2,188	2,205	2,186	2,197	+6	+0.27	239,300	-
[8803]	25/12/05	2,192	2,199	2,185	2,191	-14	-0.63	267,300	-
[8803]	25/12/04	2,208	2,215	2,197	2,205	-3	-0.14	200,100	-
[8803]	25/12/03	2,222	2,232	2,202	2,208	-20	-0.90	186,500	-
[8803]	25/12/02	2,231	2,240	2,218	2,228	-14	-0.62	219,600	-
[8803]	25/12/01	2,277	2,277	2,227	2,242	-44	-1.92	223,900	-
[8803]	25/11/28	2,275	2,294	2,269	2,286	+4	+0.18	224,700	-
[8803]	25/11/27	2,280	2,292	2,275	2,282	+3	+0.13	232,100	-
[8803]	25/11/26	2,276	2,291	2,268	2,279	+8	+0.35	176,500	-
[8803]	25/11/25	2,249	2,281	2,242	2,271	+6	+0.26	305,600	-
[8803]	25/11/21	2,223	2,265	2,222	2,265	+16	+0.71	304,200	-
[8803]	25/11/20	2,227	2,258	2,218	2,249	+31	+1.40	267,600	-
[8803]	25/11/19	2,202	2,229	2,200	2,218	+26	+1.19	421,300	-
[8803]	25/11/18	2,199	2,214	2,179	2,192	-20	-0.90	625,400	-
[8803]	25/11/17	2,248	2,268	2,203	2,212	-86	-3.74	639,600	-
[8803]	25/11/14	2,300	2,323	2,287	2,298	-5	-0.22	349,000	-
[8803]	25/11/13	2,312	2,316	2,292	2,303	-9	-0.39	102,300	-
[8803]	25/11/12	2,305	2,334	2,302	2,312	+8	+0.35	222,500	-
[8803]	25/11/11	2,279	2,304	2,274	2,304	+7	+0.30	182,000	-
[8803]	25/11/10	2,245	2,298	2,242	2,297	+61	+2.73	337,800	-
[8803]	25/11/07	2,323	2,326	2,235	2,236	-87	-3.75	380,100	-
[8803]	25/11/06	2,288	2,340	2,283	2,323	+36	+1.57	376,800	-
[8803]	25/11/05	2,343	2,366	2,281	2,287	-7	-0.31	709,200	-
[8803]	25/11/04	2,280	2,312	2,264	2,294	+42	+1.87	474,000	-
[8803]	25/10/31	2,284	2,315	2,237	2,252	-15	-0.66	310,100	-
[8803]	25/10/30	2,251	2,275	2,222	2,267	-1	-0.04	2,008,900	-
[8803]	25/10/29	2,305	2,307	2,263	2,268	-45	-1.95	290,100	-
[8803]	25/10/28	2,341	2,341	2,307	2,313	-37	-1.57	238,000	-
[8803]	25/10/27	2,326	2,356	2,319	2,350	+37	+1.60	212,700	-
[8803]	25/10/24	2,337	2,341	2,313	2,313	-35	-1.49	212,500	-
[8803]	25/10/23	2,364	2,371	2,341	2,348	-16	-0.68	173,500	-
[8803]	25/10/22	2,345	2,364	2,342	2,364	+22	+0.94	163,100	-
[8803]	25/10/21	2,340	2,355	2,336	2,342	-1	-0.04	156,200	-
[8803]	25/10/20	2,330	2,345	2,322	2,343	+23	+0.99	166,200	-
[8803]	25/10/17	2,317	2,331	2,314	2,320	+3	+0.13	159,400	-
[8803]	25/10/16	2,291	2,324	2,291	2,317	+17	+0.74	184,500	-
[8803]	25/10/15	2,288	2,300	2,281	2,300	+20	+0.88	163,800	-
[8803]	25/10/14	2,303	2,319	2,273	2,280	-59	-2.52	252,900	-
[8803]	25/10/10	2,352	2,367	2,331	2,339	-29	-1.22	205,800	-
[8803]	25/10/09	2,387	2,399	2,354	2,368	-35	-1.46	296,100	-
[8803]	25/10/08	2,410	2,438	2,397	2,403	+5	+0.21	378,700	-
[8803]	25/10/07	2,372	2,398	2,365	2,398	+26	+1.10	282,500	-
[8803]	25/10/06	2,346	2,386	2,335	2,372	+55	+2.37	229,300	-
[8803]	25/10/03	2,306	2,325	2,301	2,317	+1	+0.04	193,800	-
[8803]	25/10/02	2,317	2,338	2,308	2,316	-22	-0.94	231,300	-
[8803]	25/10/01	2,346	2,349	2,311	2,338	-24	-1.02	267,200	-
[8803]	25/09/30	2,362	2,368	2,343	2,362	-2	-0.08	188,200	-
[8803]	25/09/29	2,369	2,377	2,338	2,364	-24	-1.01	152,400	-
[8803]	25/09/26	2,360	2,388	2,351	2,388	+33	+1.40	188,200	-
[8803]	25/09/25	2,352	2,374	2,352	2,355	+12	+0.51	160,500	-
[8803]	25/09/24	2,375	2,376	2,341	2,343	-48	-2.01	178,800	-
[8803]	25/09/22	2,392	2,397	2,383	2,391	-1	-0.04	123,100	-
[8803]	25/09/19	2,396	2,416	2,384	2,392	+3	+0.13	370,300	-
[8803]	25/09/18	2,386	2,403	2,377	2,389	+8	+0.34	168,400	-
[8803]	25/09/17	2,393	2,399	2,365	2,381	-8	-0.33	151,200	-
[8803]	25/09/16	2,381	2,408	2,381	2,389	-3	-0.13	197,000	-
[8803]	25/09/12	2,385	2,411	2,379	2,392	+41	+1.74	286,700	-
[8803]	25/09/11	2,355	2,369	2,336	2,351	-12	-0.51	274,700	-
[8803]	25/09/10	2,368	2,371	2,355	2,363	-2	-0.08	149,800	-
[8803]	25/09/09	2,368	2,378	2,352	2,365	+7	+0.30	148,600	-
[8803]	25/09/08	2,343	2,377	2,340	2,358	+22	+0.94	213,600	-
[8803]	25/09/05	2,318	2,337	2,313	2,336	+18	+0.78	212,000	-