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
[8005]	26/10/29	1,727	1,734	1,719	1,733	+7.0	+0.41	230,100	57,040,154,624
[8005]	26/10/28	1,755	1,763	1,725	1,726	-28.0	-1.60	116,900	56,809,758,720
[8005]	26/10/27	1,779	1,779	1,749	1,754	-25.0	-1.41	130,500	57,731,350,528
[8005]	26/10/26	1,771	1,780	1,763	1,779	+8.0	+0.45	72,000	58,554,204,160
[8005]	26/10/23	1,761	1,778	1,753	1,771	+15.0	+0.85	140,800	58,290,892,800
[8005]	26/10/22	1,747	1,762	1,740	1,756	+11.0	+0.63	139,900	57,797,181,440
[8005]	26/10/21	1,760	1,766	1,741	1,745	-19.0	-1.08	96,200	57,435,123,712
[8005]	26/10/20	1,772	1,775	1,755	1,764	-9.0	-0.51	88,600	58,060,492,800
[8005]	26/10/19	1,784	1,785	1,760	1,773	+3.0	+0.17	97,800	58,356,719,616
[8005]	26/10/16	1,761	1,781	1,752	1,770	+7.0	+0.40	119,200	58,257,977,344
[8005]	26/10/15	1,731	1,763	1,727	1,763	+20.0	+1.15	210,100	58,027,581,440
[8005]	26/10/14	1,746	1,752	1,740	1,743	-6.0	-0.34	78,900	57,369,296,896
[8005]	26/10/13	1,731	1,751	1,729	1,749	+24.0	+1.39	98,100	57,566,781,440
[8005]	26/10/09	1,721	1,734	1,720	1,725	+9.0	+0.52	80,500	56,776,843,264
[8005]	26/10/08	1,721	1,721	1,710	1,716	-2.0	-0.12	123,700	56,480,616,448
[8005]	26/10/07	1,727	1,737	1,718	1,718	-13.0	-0.75	136,400	56,547,991,552
[8005]	26/10/06	1,729	1,736	1,726	1,731	+4.0	+0.23	85,400	56,975,884,288
[8005]	26/10/05	1,731	1,731	1,713	1,727	-5.0	-0.29	151,300	56,844,226,560
[8005]	26/10/02	1,745	1,746	1,717	1,732	-22.0	-1.25	192,600	57,008,799,744
[8005]	26/10/01	1,750	1,761	1,741	1,754	-5.0	-0.28	87,900	57,732,931,584
[8005]	26/09/30	1,726	1,759	1,724	1,759	+30.0	+1.74	169,800	57,897,504,768
[8005]	26/09/29	1,743	1,743	1,726	1,729	-65.0	-3.62	212,700	56,910,057,472
[8005]	26/09/28	1,820	1,824	1,794	1,794	-23.0	-1.27	327,200	59,049,533,440
[8005]	26/09/25	1,797	1,825	1,793	1,817	+24.0	+1.34	279,800	59,806,576,640
[8005]	26/09/24	1,775	1,798	1,768	1,793	+17.0	+0.96	223,700	59,016,617,984
[8005]	26/09/18	1,781	1,782	1,766	1,776	-9.0	-0.50	186,700	58,457,059,328
[8005]	26/09/17	1,775	1,790	1,775	1,785	+16.0	+0.90	142,100	58,753,298,432
[8005]	26/09/16	1,768	1,777	1,765	1,769	+4.0	+0.23	134,900	58,226,655,232
[8005]	26/09/15	1,759	1,765	1,756	1,765	+6.0	+0.34	94,100	58,094,997,504
[8005]	26/09/14	1,730	1,761	1,730	1,759	+30.0	+1.74	169,300	57,897,504,768
[8005]	26/09/11	1,732	1,740	1,725	1,729	-18.0	-1.03	225,100	56,910,057,472
[8005]	26/09/10	1,750	1,755	1,736	1,747	-11.0	-0.63	258,300	57,502,527,488
[8005]	26/09/09	1,770	1,770	1,752	1,758	-21.0	-1.18	237,200	57,864,589,312
[8005]	26/09/08	1,778	1,789	1,773	1,779	+3.0	+0.17	238,000	58,555,805,696
[8005]	26/09/07	1,793	1,797	1,776	1,776	-18.0	-1.00	144,000	58,457,059,328
[8005]	26/09/04	1,759	1,803	1,750	1,794	+30.0	+1.70	387,200	59,049,533,440
[8005]	26/09/03	1,743	1,772	1,727	1,764	+32.0	+1.85	307,400	58,062,082,048
[8005]	26/09/02	1,790	1,791	1,732	1,732	-65.0	-3.62	514,400	58,877,558,784
[8005]	26/09/01	1,803	1,807	1,783	1,797	-13.0	-0.72	459,900	61,087,166,464
[8005]	26/08/31	1,815	1,820	1,798	1,810	-11.0	-0.60	301,700	61,529,088,000
[8005]	26/08/28	1,843	1,844	1,810	1,821	-27.0	-1.46	299,400	61,903,024,128
[8005]	26/08/27	1,879	1,879	1,841	1,848	-31.0	-1.65	256,000	62,820,859,904
[8005]	26/08/26	1,853	1,886	1,853	1,879	+26.0	+1.40	185,900	63,874,674,688
[8005]	26/08/25	1,865	1,875	1,852	1,853	0	+0.00	153,300	62,990,831,616
[8005]	26/08/24	1,838	1,862	1,838	1,853	+15.0	+0.82	187,300	62,990,831,616
[8005]	26/08/21	1,845	1,857	1,831	1,838	-8.0	-0.43	262,800	62,480,920,576
[8005]	26/08/20	1,870	1,876	1,816	1,846	-22.0	-1.18	456,800	62,752,870,400
[8005]	26/08/19	1,874	1,883	1,851	1,868	-6.0	-0.32	233,000	63,500,738,560
[8005]	26/08/18	1,850	1,885	1,846	1,874	+24.0	+1.30	205,900	63,704,702,976
[8005]	26/08/17	1,875	1,875	1,850	1,850	-31	-1.65	196,400	-
[8005]	26/08/14	1,875	1,893	1,870	1,881	+6	+0.32	185,100	-
[8005]	26/08/13	1,870	1,880	1,857	1,875	+5	+0.27	137,600	-
[8005]	26/08/12	1,888	1,896	1,868	1,870	-17	-0.90	214,900	-
[8005]	26/08/10	1,860	1,915	1,853	1,887	+8	+0.43	247,100	-
[8005]	26/08/07	1,834	1,886	1,831	1,879	+38	+2.06	326,500	-
[8005]	26/08/06	1,817	1,843	1,801	1,841	+32	+1.77	230,400	-
[8005]	26/08/05	1,809	1,846	1,809	1,809	0	0.00	253,700	-
[8005]	26/08/04	1,813	1,864	1,796	1,809	-5	-0.28	461,100	-
[8005]	26/08/03	1,843	1,849	1,787	1,814	+113	+6.64	637,800	-
[8005]	26/07/31	1,715	1,718	1,693	1,701	-22	-1.28	223,700	-
[8005]	26/07/30	1,725	1,730	1,713	1,723	-2	-0.12	169,400	-
[8005]	26/07/29	1,723	1,744	1,717	1,725	+11	+0.64	155,000	-
[8005]	26/07/28	1,722	1,724	1,701	1,714	-2	-0.12	84,400	-
[8005]	26/07/27	1,705	1,717	1,688	1,716	+21	+1.24	138,500	-
[8005]	26/07/24	1,707	1,707	1,690	1,695	-16	-0.94	178,700	-
[8005]	26/07/23	1,715	1,719	1,706	1,711	-10	-0.58	114,500	-
[8005]	26/07/22	1,744	1,744	1,713	1,721	-21	-1.21	160,200	-
[8005]	26/07/21	1,710	1,742	1,710	1,742	+29	+1.69	120,300	-
[8005]	26/07/17	1,730	1,739	1,708	1,713	-24	-1.38	166,400	-
[8005]	26/07/16	1,750	1,756	1,735	1,737	-6	-0.34	111,600	-
[8005]	26/07/15	1,728	1,747	1,725	1,743	+15	+0.87	131,100	-
[8005]	26/07/14	1,732	1,744	1,726	1,728	0	0.00	129,700	-
[8005]	26/07/13	1,715	1,732	1,707	1,728	+13	+0.76	193,400	-
[8005]	26/07/10	1,706	1,722	1,704	1,715	+9	+0.53	124,100	-
[8005]	26/07/09	1,718	1,720	1,701	1,706	-17	-0.99	164,600	-
[8005]	26/07/08	1,721	1,737	1,712	1,723	+12	+0.70	160,700	-
[8005]	26/07/07	1,701	1,720	1,696	1,711	+5	+0.29	123,800	-
[8005]	26/07/06	1,659	1,706	1,657	1,706	+36	+2.16	188,200	-
[8005]	26/07/03	1,645	1,687	1,645	1,670	+25	+1.52	293,600	-
[8005]	26/07/02	1,628	1,645	1,625	1,645	+27	+1.67	142,500	-
[8005]	26/07/01	1,626	1,631	1,616	1,618	-10	-0.61	215,200	-
[8005]	26/06/30	1,637	1,647	1,622	1,628	-11	-0.67	196,100	-
[8005]	26/06/29	1,643	1,655	1,628	1,639	+8	+0.49	167,400	-
[8005]	26/06/26	1,648	1,652	1,627	1,631	-11	-0.67	97,700	-
[8005]	26/06/25	1,641	1,652	1,633	1,642	+17	+1.05	132,100	-
[8005]	26/06/24	1,645	1,649	1,620	1,625	-15	-0.91	146,100	-
[8005]	26/06/23	1,638	1,645	1,629	1,640	-4	-0.24	160,700	-
[8005]	26/06/22	1,626	1,644	1,620	1,644	+8	+0.49	156,300	-
[8005]	26/06/19	1,650	1,656	1,630	1,636	-19	-1.15	145,900	-
[8005]	26/06/18	1,631	1,669	1,626	1,655	+12	+0.73	196,800	-
[8005]	26/06/17	1,640	1,657	1,639	1,643	+16	+0.98	199,300	-
[8005]	26/06/16	1,624	1,638	1,609	1,627	+8	+0.49	216,400	-
[8005]	26/06/15	1,620	1,631	1,617	1,619	+4	+0.25	162,800	-
[8005]	26/06/12	1,625	1,630	1,612	1,615	-19	-1.16	222,700	-
[8005]	26/06/11	1,628	1,639	1,610	1,634	+6	+0.37	168,300	-
[8005]	26/06/10	1,612	1,642	1,612	1,628	+17	+1.06	288,200	-
[8005]	26/06/09	1,623	1,641	1,605	1,611	-9	-0.56	310,500	-
[8005]	26/06/08	1,621	1,627	1,613	1,620	-17	-1.04	217,500	-
[8005]	26/06/05	1,628	1,644	1,621	1,637	+17	+1.05	152,600	-
[8005]	26/06/04	1,634	1,649	1,620	1,620	-23	-1.40	180,300	-
[8005]	26/06/03	1,638	1,655	1,632	1,643	+5	+0.31	203,800	-
[8005]	26/06/02	1,672	1,676	1,634	1,638	-41	-2.44	297,000	-
[8005]	26/06/01	1,653	1,679	1,636	1,679	+30	+1.82	327,700	-
[8005]	26/05/29	1,630	1,667	1,626	1,649	+23	+1.41	267,400	-
[8005]	26/05/28	1,635	1,639	1,616	1,626	-2	-0.12	198,700	-
[8005]	26/05/27	1,640	1,642	1,625	1,628	-19	-1.15	172,800	-
[8005]	26/05/26	1,640	1,656	1,631	1,647	+5	+0.30	135,100	-
[8005]	26/05/25	1,638	1,645	1,624	1,642	+8	+0.49	199,100	-
[8005]	26/05/22	1,651	1,651	1,628	1,634	-8.0	-0.49	135,600	-
[8005]	26/05/21	1,669	1,670	1,642	1,642	-15.0	-0.91	187,200	-
[8005]	26/05/20	1,660	1,669	1,631	1,657	-25.0	-1.49	318,400	-
[8005]	26/05/19	1,655	1,685	1,642	1,682	+33.0	+2.00	285,900	-
[8005]	26/05/18	1,612	1,662	1,610	1,649	+31.0	+1.92	402,300	-
[8005]	26/05/15	1,649	1,664	1,618	1,618	-5.0	-0.31	337,000	-
[8005]	26/05/14	1,633	1,644	1,618	1,623	-8.0	-0.49	263,000	-
[8005]	26/05/13	1,656	1,678	1,631	1,631	-24.0	-1.45	425,400	-
[8005]	26/05/12	1,705	1,705	1,652	1,655	-50.0	-2.93	677,500	-
[8005]	26/05/11	1,757	1,805	1,705	1,705	+108.0	+6.76	1,515,500	-
[8005]	26/05/08	1,597	1,597	1,597	1,597	+300.0	+23.13	106,100	-
[8005]	26/05/07	1,324	1,330	1,291	1,297	-8.0	-0.61	182,500	-
[8005]	26/05/01	1,320	1,322	1,286	1,305	-20.0	-1.51	150,600	-
[8005]	26/04/30	1,323	1,326	1,312	1,325	-8.0	-0.60	96,900	-
[8005]	26/04/28	1,310	1,333	1,310	1,333	+19.0	+1.45	135,500	-
[8005]	26/04/27	1,320	1,327	1,313	1,314	-8	-0.61	75,700	-
[8005]	26/04/24	1,320	1,322	1,311	1,322	+5	+0.38	72,600	-
[8005]	26/04/23	1,320	1,324	1,310	1,317	-10	-0.75	76,800	-
[8005]	26/04/22	1,345	1,345	1,325	1,327	-20	-1.48	70,100	-
[8005]	26/04/21	1,359	1,365	1,341	1,347	-5	-0.37	78,800	-
[8005]	26/04/20	1,352	1,357	1,342	1,352	0	0.00	64,800	-
[8005]	26/04/17	1,355	1,360	1,346	1,352	-3	-0.22	66,100	-
[8005]	26/04/16	1,348	1,363	1,347	1,355	+21	+1.57	105,100	-
[8005]	26/04/15	1,331	1,345	1,329	1,334	+18	+1.37	102,300	-
[8005]	26/04/14	1,315	1,322	1,309	1,316	+4	+0.30	88,800	-
[8005]	26/04/13	1,328	1,333	1,309	1,312	-17	-1.28	82,100	-
[8005]	26/04/10	1,346	1,356	1,323	1,329	-24	-1.77	109,200	-
[8005]	26/04/09	1,361	1,370	1,351	1,353	-5	-0.37	84,300	-
[8005]	26/04/08	1,360	1,362	1,352	1,358	+12	+0.89	79,400	-
[8005]	26/04/07	1,349	1,361	1,341	1,346	-2	-0.15	49,600	-
[8005]	26/04/06	1,337	1,348	1,336	1,348	+6	+0.45	51,900	-
[8005]	26/04/03	1,337	1,347	1,334	1,342	0	0.00	70,100	-
[8005]	26/04/02	1,343	1,364	1,339	1,342	-3	-0.22	89,300	-
[8005]	26/04/01	1,340	1,347	1,328	1,345	+15	+1.13	96,300	-
[8005]	26/03/31	1,300	1,337	1,300	1,330	+33	+2.54	132,300	-
[8005]	26/03/30	1,247	1,298	1,247	1,297	-39	-2.92	327,200	-
[8005]	26/03/27	1,337	1,348	1,334	1,336	+3	+0.23	457,100	-
[8005]	26/03/26	1,332	1,333	1,322	1,333	+2	+0.15	215,400	-
[8005]	26/03/25	1,338	1,338	1,321	1,331	+17	+1.29	175,600	-
[8005]	26/03/24	1,310	1,314	1,296	1,314	+32	+2.50	140,200	-
[8005]	26/03/23	1,300	1,300	1,277	1,282	-23	-1.76	239,900	-
[8005]	26/03/19	1,330	1,330	1,305	1,305	-31	-2.32	159,400	-
[8005]	26/03/18	1,323	1,336	1,322	1,336	+17	+1.29	83,800	-
[8005]	26/03/17	1,315	1,323	1,313	1,319	+9	+0.69	105,700	-
[8005]	26/03/16	1,312	1,319	1,308	1,310	0	0.00	111,800	-
[8005]	26/03/13	1,300	1,320	1,300	1,310	-3	-0.23	171,000	-
[8005]	26/03/12	1,340	1,341	1,313	1,313	-32	-2.38	156,800	-
[8005]	26/03/11	1,360	1,361	1,344	1,345	-8	-0.59	98,700	-
[8005]	26/03/10	1,360	1,364	1,345	1,353	+6	+0.45	134,800	-
[8005]	26/03/09	1,320	1,352	1,315	1,347	-9	-0.66	216,400	-
[8005]	26/03/06	1,363	1,363	1,340	1,356	-21	-1.53	122,900	-
[8005]	26/03/05	1,372	1,387	1,365	1,377	+26	+1.92	130,200	-
[8005]	26/03/04	1,350	1,356	1,329	1,351	-15	-1.10	197,400	-
[8005]	26/03/03	1,393	1,394	1,366	1,366	-27	-1.94	160,900	-
[8005]	26/03/02	1,380	1,393	1,373	1,393	+7	+0.51	155,800	-
[8005]	26/02/27	1,384	1,388	1,379	1,386	+9	+0.65	112,200	-
[8005]	26/02/26	1,374	1,379	1,368	1,377	+9	+0.66	93,700	-
[8005]	26/02/25	1,370	1,372	1,356	1,368	+8	+0.59	102,200	-
[8005]	26/02/24	1,354	1,367	1,347	1,360	+12	+0.89	74,400	-
[8005]	26/02/20	1,346	1,353	1,338	1,348	-8	-0.59	78,900	-
[8005]	26/02/19	1,354	1,363	1,344	1,356	+2	+0.15	76,500	-
[8005]	26/02/18	1,351	1,360	1,346	1,354	+12	+0.89	65,300	-
[8005]	26/02/17	1,352	1,353	1,339	1,342	-10	-0.74	82,800	-
[8005]	26/02/16	1,368	1,368	1,347	1,352	-3	-0.22	70,500	-
[8005]	26/02/13	1,371	1,379	1,353	1,355	-16	-1.17	106,000	-
[8005]	26/02/12	1,367	1,378	1,362	1,371	+7	+0.51	128,500	-
[8005]	26/02/10	1,350	1,365	1,347	1,364	+18	+1.34	91,200	-
[8005]	26/02/09	1,349	1,350	1,338	1,346	+10	+0.75	99,000	-
[8005]	26/02/06	1,345	1,345	1,331	1,336	-1	-0.07	77,300	-
[8005]	26/02/05	1,330	1,345	1,324	1,337	+18	+1.36	87,400	-
[8005]	26/02/04	1,324	1,329	1,316	1,319	-4	-0.30	112,300	-
[8005]	26/02/03	1,309	1,323	1,298	1,323	+32	+2.48	129,900	-
[8005]	26/02/02	1,305	1,311	1,279	1,291	-12	-0.92	269,500	-
[8005]	26/01/30	1,305	1,306	1,289	1,303	-1	-0.08	101,500	-
[8005]	26/01/29	1,308	1,310	1,289	1,304	-6	-0.46	140,300	-
[8005]	26/01/28	1,308	1,316	1,302	1,310	-3	-0.23	126,100	-
[8005]	26/01/27	1,335	1,336	1,310	1,313	-27	-2.01	121,500	-
[8005]	26/01/26	1,333	1,343	1,326	1,340	-1	-0.07	122,300	-
[8005]	26/01/23	1,352	1,355	1,341	1,341	-14	-1.03	72,800	-
[8005]	26/01/22	1,344	1,358	1,344	1,355	+12	+0.89	105,400	-
[8005]	26/01/21	1,345	1,358	1,332	1,343	-14	-1.03	223,800	-
[8005]	26/01/20	1,351	1,358	1,350	1,357	-3	-0.22	121,800	-
[8005]	26/01/19	1,369	1,370	1,353	1,360	-9	-0.66	84,000	-
[8005]	26/01/16	1,367	1,369	1,358	1,369	0	0.00	106,200	-
[8005]	26/01/15	1,375	1,376	1,362	1,369	-12	-0.87	118,500	-
[8005]	26/01/14	1,389	1,389	1,374	1,381	-2	-0.14	95,700	-
[8005]	26/01/13	1,390	1,391	1,379	1,383	+5	+0.36	120,700	-
[8005]	26/01/09	1,385	1,393	1,371	1,378	-5	-0.36	133,500	-
[8005]	26/01/08	1,387	1,390	1,380	1,383	-4	-0.29	104,300	-
[8005]	26/01/07	1,386	1,395	1,376	1,387	+1	+0.07	109,600	-
[8005]	26/01/06	1,377	1,387	1,366	1,386	+13	+0.95	169,300	-
[8005]	26/01/05	1,353	1,378	1,350	1,373	+33	+2.46	177,200	-
[8005]	25/12/30	1,347	1,348	1,340	1,340	-9	-0.67	95,300	-
[8005]	25/12/29	1,350	1,353	1,340	1,349	+2	+0.15	147,500	-
[8005]	25/12/26	1,340	1,352	1,339	1,347	+6	+0.45	98,800	-
[8005]	25/12/25	1,348	1,348	1,331	1,341	+8	+0.60	88,100	-
[8005]	25/12/24	1,332	1,338	1,323	1,333	-1	-0.07	76,300	-
[8005]	25/12/23	1,331	1,338	1,326	1,334	+1	+0.08	95,500	-
[8005]	25/12/22	1,330	1,333	1,320	1,333	+3	+0.23	99,000	-
[8005]	25/12/19	1,318	1,330	1,314	1,330	+12	+0.91	106,200	-
[8005]	25/12/18	1,310	1,323	1,310	1,318	+12	+0.92	69,700	-
[8005]	25/12/17	1,319	1,320	1,303	1,306	-4	-0.31	56,400	-
[8005]	25/12/16	1,326	1,326	1,310	1,310	-12	-0.91	80,900	-
[8005]	25/12/15	1,313	1,326	1,311	1,322	+9	+0.69	120,800	-
[8005]	25/12/12	1,300	1,313	1,300	1,313	+30	+2.34	112,300	-
[8005]	25/12/11	1,304	1,307	1,283	1,283	-21	-1.61	91,600	-
[8005]	25/12/10	1,294	1,309	1,290	1,304	+17	+1.32	138,300	-
[8005]	25/12/09	1,288	1,289	1,281	1,287	-2	-0.16	68,500	-
[8005]	25/12/08	1,270	1,294	1,270	1,289	+22	+1.74	125,700	-
[8005]	25/12/05	1,266	1,270	1,263	1,267	+1	+0.08	61,900	-
[8005]	25/12/04	1,265	1,271	1,262	1,266	0	0.00	92,200	-
[8005]	25/12/03	1,285	1,285	1,263	1,266	-5	-0.39	143,800	-
[8005]	25/12/02	1,258	1,277	1,255	1,271	+23	+1.84	164,600	-
[8005]	25/12/01	1,253	1,257	1,242	1,248	-3	-0.24	111,100	-
[8005]	25/11/28	1,246	1,255	1,245	1,251	+8	+0.64	73,600	-
[8005]	25/11/27	1,240	1,247	1,236	1,243	+3	+0.24	46,600	-
[8005]	25/11/26	1,249	1,252	1,230	1,240	+4	+0.32	71,900	-
[8005]	25/11/25	1,255	1,255	1,232	1,236	-22	-1.75	112,700	-
[8005]	25/11/21	1,224	1,258	1,221	1,258	+29	+2.36	165,300	-
[8005]	25/11/20	1,215	1,230	1,215	1,229	+15	+1.24	157,200	-
[8005]	25/11/19	1,217	1,225	1,209	1,214	-3	-0.25	125,100	-
[8005]	25/11/18	1,215	1,229	1,209	1,217	+4	+0.33	153,900	-
[8005]	25/11/17	1,209	1,213	1,203	1,213	+4	+0.33	88,600	-
[8005]	25/11/14	1,209	1,214	1,205	1,209	-4	-0.33	74,600	-
[8005]	25/11/13	1,213	1,219	1,208	1,213	0	0.00	56,000	-
[8005]	25/11/12	1,219	1,220	1,207	1,213	+3	+0.25	81,700	-
[8005]	25/11/11	1,200	1,215	1,191	1,210	+8	+0.67	168,300	-
[8005]	25/11/10	1,210	1,225	1,197	1,202	-6	-0.50	183,500	-
[8005]	25/11/07	1,179	1,209	1,178	1,208	+29	+2.46	259,800	-
[8005]	25/11/06	1,170	1,187	1,164	1,179	+16	+1.38	271,500	-
[8005]	25/11/05	1,141	1,167	1,141	1,163	+17	+1.48	217,900	-
[8005]	25/11/04	1,161	1,169	1,143	1,146	+49	+4.47	367,000	-
[8005]	25/10/31	1,100	1,106	1,088	1,097	+4	+0.37	120,800	-
[8005]	25/10/30	1,101	1,107	1,093	1,093	-5	-0.46	458,000	-
[8005]	25/10/29	1,105	1,106	1,092	1,098	-7	-0.63	113,000	-
[8005]	25/10/28	1,128	1,128	1,103	1,105	-23	-2.04	60,200	-
[8005]	25/10/27	1,120	1,128	1,113	1,128	+18	+1.62	78,600	-
[8005]	25/10/24	1,120	1,120	1,109	1,110	-5	-0.45	66,600	-
[8005]	25/10/23	1,104	1,115	1,101	1,115	+10	+0.90	76,300	-
[8005]	25/10/22	1,100	1,106	1,100	1,105	+6	+0.55	135,100	-
[8005]	25/10/21	1,103	1,103	1,096	1,099	+2	+0.18	55,700	-
[8005]	25/10/20	1,094	1,102	1,093	1,097	+9	+0.83	69,100	-
[8005]	25/10/17	1,087	1,092	1,084	1,088	+3	+0.28	54,900	-
[8005]	25/10/16	1,085	1,089	1,080	1,085	+3	+0.28	58,400	-
[8005]	25/10/15	1,090	1,094	1,081	1,082	+1	+0.09	56,600	-
[8005]	25/10/14	1,071	1,091	1,071	1,081	-12	-1.10	93,500	-
[8005]	25/10/10	1,093	1,096	1,089	1,093	-14	-1.26	77,300	-
[8005]	25/10/09	1,105	1,112	1,100	1,107	+7	+0.64	84,300	-
[8005]	25/10/08	1,116	1,118	1,100	1,100	-13	-1.17	70,100	-
[8005]	25/10/07	1,113	1,116	1,108	1,113	-2	-0.18	54,700	-
[8005]	25/10/06	1,125	1,125	1,105	1,115	+18	+1.64	105,800	-
[8005]	25/10/03	1,091	1,099	1,091	1,097	+6	+0.55	56,600	-
[8005]	25/10/02	1,095	1,102	1,084	1,091	-7	-0.64	103,200	-
[8005]	25/10/01	1,125	1,125	1,092	1,098	-28	-2.49	150,900	-
[8005]	25/09/30	1,126	1,133	1,119	1,126	+2	+0.18	101,600	-
[8005]	25/09/29	1,141	1,141	1,121	1,124	-34	-2.94	132,200	-
[8005]	25/09/26	1,147	1,158	1,147	1,158	+8	+0.70	145,300	-
[8005]	25/09/25	1,149	1,150	1,143	1,150	+5	+0.44	78,600	-
[8005]	25/09/24	1,150	1,151	1,135	1,145	-2	-0.17	154,500	-
[8005]	25/09/22	1,150	1,153	1,141	1,147	-6	-0.52	137,700	-
[8005]	25/09/19	1,161	1,168	1,151	1,153	-8	-0.69	98,100	-
[8005]	25/09/18	1,166	1,167	1,158	1,161	-2	-0.17	78,000	-
[8005]	25/09/17	1,167	1,167	1,157	1,163	-4	-0.34	83,300	-
[8005]	25/09/16	1,165	1,171	1,160	1,167	-1	-0.09	107,600	-
[8005]	25/09/12	1,171	1,177	1,167	1,168	-9	-0.76	114,700	-
[8005]	25/09/11	1,175	1,179	1,171	1,177	+2	+0.17	116,000	-
[8005]	25/09/10	1,170	1,175	1,161	1,175	+6	+0.51	107,800	-
[8005]	25/09/09	1,162	1,170	1,162	1,169	+10	+0.86	140,600	-
[8005]	25/09/08	1,155	1,159	1,151	1,159	+11	+0.96	101,300	-
[8005]	25/09/05	1,136	1,150	1,134	1,148	+15	+1.32	111,300	-