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
[8008]	26/10/29	1,948	1,948	1,925	1,935	-17.0	-0.87	216,600	41,589,243,904
[8008]	26/10/28	2,008	2,008	1,944	1,952	-46.0	-2.30	129,200	41,954,627,584
[8008]	26/10/27	2,026	2,026	1,994	1,998	-23.0	-1.14	74,800	42,943,311,872
[8008]	26/10/26	2,007	2,027	2,005	2,021	-8.0	-0.39	58,400	43,437,658,112
[8008]	26/10/23	2,015	2,040	2,009	2,029	+25.0	+1.25	71,700	43,609,600,000
[8008]	26/10/22	2,014	2,024	2,001	2,004	-16.0	-0.79	60,900	43,072,274,432
[8008]	26/10/21	2,019	2,036	2,007	2,020	+5.0	+0.25	87,500	43,416,162,304
[8008]	26/10/20	2,020	2,023	1,991	2,015	+12.0	+0.60	105,700	43,308,695,552
[8008]	26/10/19	2,012	2,023	1,995	2,003	-9.0	-0.45	89,600	43,050,778,624
[8008]	26/10/16	2,020	2,030	2,012	2,012	-8.0	-0.40	88,100	43,244,216,320
[8008]	26/10/15	2,005	2,020	1,991	2,020	+15.0	+0.75	200,500	43,379,056,640
[8008]	26/10/14	2,023	2,031	1,990	2,005	-21.0	-1.04	178,800	43,056,934,912
[8008]	26/10/13	2,111	2,118	2,026	2,026	-109.0	-5.11	265,500	43,507,904,512
[8008]	26/10/09	2,106	2,138	2,106	2,135	+44.0	+2.10	121,000	45,848,653,824
[8008]	26/10/08	2,137	2,137	2,087	2,091	-45.0	-2.11	94,600	44,903,763,968
[8008]	26/10/07	2,144	2,158	2,134	2,136	-21.0	-0.97	92,800	45,870,129,152
[8008]	26/10/06	2,093	2,161	2,093	2,157	+50.0	+2.37	135,400	46,321,098,752
[8008]	26/10/05	2,092	2,114	2,092	2,107	-2.0	-0.09	72,000	45,247,361,024
[8008]	26/10/02	2,091	2,118	2,086	2,109	+6.0	+0.29	103,900	45,290,311,680
[8008]	26/10/01	2,088	2,111	2,076	2,103	+15.0	+0.72	55,000	45,161,463,808
[8008]	26/09/30	2,070	2,097	2,062	2,088	+14.0	+0.68	51,200	44,839,342,080
[8008]	26/09/29	2,100	2,100	2,062	2,074	-38.0	-1.80	72,300	44,538,695,680
[8008]	26/09/28	2,115	2,125	2,108	2,112	+7.0	+0.33	84,700	45,354,733,568
[8008]	26/09/25	2,090	2,114	2,090	2,105	+15.0	+0.72	64,900	45,204,410,368
[8008]	26/09/24	2,086	2,097	2,070	2,090	+4.0	+0.19	93,400	44,882,288,640
[8008]	26/09/18	2,112	2,112	2,085	2,086	-21.0	-1.00	53,600	44,796,391,424
[8008]	26/09/17	2,093	2,117	2,093	2,107	+15.0	+0.72	56,100	45,247,361,024
[8008]	26/09/16	2,096	2,112	2,092	2,092	-7.0	-0.33	43,000	44,925,239,296
[8008]	26/09/15	2,100	2,117	2,090	2,099	-1.0	-0.05	57,700	45,075,562,496
[8008]	26/09/14	2,058	2,100	2,058	2,100	+42.0	+2.04	63,500	45,097,037,824
[8008]	26/09/11	2,069	2,073	2,046	2,058	-10.0	-0.48	82,100	44,195,098,624
[8008]	26/09/10	2,068	2,077	2,044	2,068	0	+0.00	56,500	44,409,843,712
[8008]	26/09/09	2,063	2,073	2,051	2,068	-13.0	-0.62	62,900	44,409,843,712
[8008]	26/09/08	2,106	2,106	2,072	2,081	-25.0	-1.19	67,700	44,689,018,880
[8008]	26/09/07	2,116	2,123	2,100	2,106	-16.0	-0.75	48,100	45,225,885,696
[8008]	26/09/04	2,103	2,129	2,077	2,122	+19.0	+0.90	75,300	45,569,482,752
[8008]	26/09/03	2,129	2,129	2,101	2,103	-26.0	-1.22	64,100	45,161,463,808
[8008]	26/09/02	2,163	2,163	2,104	2,129	-35.0	-1.62	73,500	45,719,805,952
[8008]	26/09/01	2,121	2,171	2,121	2,164	+43.0	+2.03	167,300	46,471,421,952
[8008]	26/08/31	2,129	2,145	2,103	2,121	-10.0	-0.47	90,500	45,548,007,424
[8008]	26/08/28	2,115	2,140	2,088	2,131	-33.0	-1.52	219,100	45,762,756,608
[8008]	26/08/27	2,169	2,180	2,149	2,164	-5.0	-0.23	274,600	46,471,421,952
[8008]	26/08/26	2,188	2,200	2,162	2,169	-20.0	-0.91	170,400	46,578,798,592
[8008]	26/08/25	2,198	2,205	2,178	2,189	-2.0	-0.09	117,800	47,008,292,864
[8008]	26/08/24	2,199	2,204	2,174	2,191	+12.0	+0.55	121,200	47,051,243,520
[8008]	26/08/21	2,154	2,179	2,143	2,179	+30.0	+1.40	99,700	46,793,543,680
[8008]	26/08/20	2,145	2,158	2,129	2,149	+10.0	+0.47	90,400	46,149,300,224
[8008]	26/08/19	2,129	2,141	2,118	2,139	+6.0	+0.28	91,200	45,934,555,136
[8008]	26/08/18	2,095	2,133	2,092	2,133	+39.0	+1.86	97,900	45,805,707,264
[8008]	26/08/17	2,144	2,144	2,094	2,094	-24	-1.13	93,400	-
[8008]	26/08/14	2,090	2,124	2,080	2,118	+33	+1.58	93,200	-
[8008]	26/08/13	2,070	2,088	2,056	2,085	+16	+0.77	98,500	-
[8008]	26/08/12	2,069	2,075	2,048	2,069	+6	+0.29	80,300	-
[8008]	26/08/10	2,065	2,074	2,054	2,063	+8	+0.39	77,200	-
[8008]	26/08/07	2,048	2,062	2,041	2,055	+16	+0.78	71,900	-
[8008]	26/08/06	2,025	2,046	2,010	2,039	+26	+1.29	95,600	-
[8008]	26/08/05	2,005	2,021	2,001	2,013	+13	+0.65	72,900	-
[8008]	26/08/04	2,057	2,057	2,000	2,000	-58	-2.82	105,000	-
[8008]	26/08/03	2,070	2,071	2,041	2,058	-13	-0.63	95,000	-
[8008]	26/07/31	2,070	2,085	2,056	2,071	-33	-1.57	88,900	-
[8008]	26/07/30	2,092	2,104	2,063	2,104	+21	+1.01	133,600	-
[8008]	26/07/29	2,033	2,092	2,027	2,083	+55	+2.71	100,100	-
[8008]	26/07/28	2,064	2,064	2,013	2,028	-26	-1.27	128,300	-
[8008]	26/07/27	2,016	2,055	2,005	2,054	+40	+1.99	64,200	-
[8008]	26/07/24	2,059	2,061	1,997	2,014	-48	-2.33	135,900	-
[8008]	26/07/23	2,059	2,062	2,031	2,062	-8	-0.39	90,400	-
[8008]	26/07/22	2,113	2,134	2,063	2,070	-66	-3.09	139,800	-
[8008]	26/07/21	2,123	2,159	2,123	2,136	+24	+1.14	124,100	-
[8008]	26/07/17	2,126	2,145	2,104	2,112	-14	-0.66	109,600	-
[8008]	26/07/16	2,144	2,168	2,117	2,126	-20	-0.93	142,800	-
[8008]	26/07/15	2,177	2,195	2,134	2,146	-31	-1.42	164,300	-
[8008]	26/07/14	2,150	2,214	2,140	2,177	+68	+3.22	239,500	-
[8008]	26/07/13	1,993	2,131	1,980	2,109	+66	+3.23	386,400	-
[8008]	26/07/10	2,060	2,063	2,033	2,043	-17	-0.83	168,000	-
[8008]	26/07/09	2,015	2,063	2,013	2,060	+60	+3.00	231,800	-
[8008]	26/07/08	1,990	2,007	1,981	2,000	+25	+1.27	125,900	-
[8008]	26/07/07	1,980	1,990	1,964	1,975	+1	+0.05	48,800	-
[8008]	26/07/06	1,958	1,984	1,956	1,974	+16	+0.82	71,500	-
[8008]	26/07/03	1,979	1,984	1,958	1,958	-21	-1.06	80,300	-
[8008]	26/07/02	1,955	1,979	1,949	1,979	+33	+1.70	130,300	-
[8008]	26/07/01	1,944	1,953	1,930	1,946	+1	+0.05	68,000	-
[8008]	26/06/30	1,947	1,957	1,938	1,945	-1	-0.05	99,500	-
[8008]	26/06/29	1,928	1,946	1,926	1,946	+24	+1.25	133,000	-
[8008]	26/06/26	1,918	1,923	1,906	1,922	+11	+0.58	72,900	-
[8008]	26/06/25	1,916	1,919	1,904	1,911	-3	-0.16	44,400	-
[8008]	26/06/24	1,920	1,924	1,905	1,914	-10	-0.52	60,300	-
[8008]	26/06/23	1,904	1,927	1,904	1,924	+18	+0.94	106,400	-
[8008]	26/06/22	1,896	1,925	1,891	1,906	+10	+0.53	88,600	-
[8008]	26/06/19	1,875	1,896	1,874	1,896	+19	+1.01	104,500	-
[8008]	26/06/18	1,856	1,885	1,853	1,877	+19	+1.02	61,100	-
[8008]	26/06/17	1,878	1,894	1,858	1,858	-12	-0.64	58,400	-
[8008]	26/06/16	1,880	1,885	1,860	1,870	-15	-0.80	57,500	-
[8008]	26/06/15	1,880	1,896	1,879	1,885	+5	+0.27	74,800	-
[8008]	26/06/12	1,870	1,888	1,863	1,880	+10	+0.53	74,900	-
[8008]	26/06/11	1,882	1,882	1,854	1,870	+5	+0.27	58,700	-
[8008]	26/06/10	1,830	1,867	1,820	1,865	+43	+2.36	90,600	-
[8008]	26/06/09	1,811	1,824	1,810	1,822	+19	+1.05	52,500	-
[8008]	26/06/08	1,800	1,816	1,792	1,803	+2	+0.11	81,000	-
[8008]	26/06/05	1,791	1,810	1,790	1,801	+10	+0.56	51,700	-
[8008]	26/06/04	1,797	1,797	1,779	1,791	-4	-0.22	60,900	-
[8008]	26/06/03	1,785	1,795	1,775	1,795	+14	+0.79	63,700	-
[8008]	26/06/02	1,794	1,795	1,772	1,781	-13	-0.72	104,100	-
[8008]	26/06/01	1,810	1,815	1,789	1,794	-26	-1.43	88,700	-
[8008]	26/05/29	1,830	1,844	1,820	1,820	-10	-0.55	66,800	-
[8008]	26/05/28	1,822	1,836	1,812	1,830	+20	+1.10	83,300	-
[8008]	26/05/27	1,790	1,819	1,786	1,810	+19	+1.06	107,200	-
[8008]	26/05/26	1,794	1,804	1,790	1,791	-3	-0.17	56,300	-
[8008]	26/05/25	1,823	1,823	1,791	1,794	-29	-1.59	54,500	-
[8008]	26/05/22	1,814	1,829	1,808	1,823	+9.0	+0.50	54,900	-
[8008]	26/05/21	1,810	1,815	1,803	1,814	+8.0	+0.44	40,600	-
[8008]	26/05/20	1,826	1,826	1,789	1,806	-17.0	-0.93	68,800	-
[8008]	26/05/19	1,814	1,828	1,812	1,823	+14.0	+0.77	64,400	-
[8008]	26/05/18	1,814	1,815	1,787	1,809	-5.0	-0.28	82,300	-
[8008]	26/05/15	1,810	1,816	1,803	1,814	+4.0	+0.22	60,300	-
[8008]	26/05/14	1,803	1,810	1,794	1,810	+5.0	+0.28	40,200	-
[8008]	26/05/13	1,808	1,811	1,798	1,805	+8.0	+0.45	68,500	-
[8008]	26/05/12	1,819	1,819	1,790	1,797	-20.0	-1.10	95,900	-
[8008]	26/05/11	1,833	1,842	1,807	1,817	-14.0	-0.76	67,700	-
[8008]	26/05/08	1,821	1,831	1,810	1,831	+10.0	+0.55	82,600	-
[8008]	26/05/07	1,839	1,839	1,818	1,821	-18.0	-0.98	106,000	-
[8008]	26/05/01	1,847	1,847	1,828	1,839	-8.0	-0.43	68,700	-
[8008]	26/04/30	1,839	1,851	1,830	1,847	-4.0	-0.22	82,900	-
[8008]	26/04/28	1,851	1,856	1,834	1,851	+10.0	+0.54	110,500	-
[8008]	26/04/27	1,850	1,860	1,841	1,841	-13	-0.70	79,200	-
[8008]	26/04/24	1,836	1,874	1,832	1,854	+7	+0.38	111,500	-
[8008]	26/04/23	1,851	1,854	1,833	1,847	-10	-0.54	83,500	-
[8008]	26/04/22	1,896	1,904	1,857	1,857	-47	-2.47	75,400	-
[8008]	26/04/21	1,915	1,920	1,901	1,904	-11	-0.57	82,700	-
[8008]	26/04/20	1,926	1,928	1,908	1,915	-3	-0.16	71,000	-
[8008]	26/04/17	1,909	1,928	1,909	1,918	+11	+0.58	110,800	-
[8008]	26/04/16	1,886	1,919	1,886	1,907	+21	+1.11	172,800	-
[8008]	26/04/15	1,877	1,889	1,872	1,886	+9	+0.48	144,900	-
[8008]	26/04/14	1,883	1,896	1,868	1,877	-6	-0.32	162,200	-
[8008]	26/04/13	1,832	1,887	1,815	1,883	+78	+4.32	397,500	-
[8008]	26/04/10	1,821	1,824	1,802	1,805	-13	-0.72	108,400	-
[8008]	26/04/09	1,835	1,840	1,808	1,818	-17	-0.93	85,400	-
[8008]	26/04/08	1,845	1,848	1,824	1,835	-2	-0.11	93,500	-
[8008]	26/04/07	1,838	1,851	1,830	1,837	-12	-0.65	70,700	-
[8008]	26/04/06	1,844	1,849	1,837	1,849	+10	+0.54	64,700	-
[8008]	26/04/03	1,840	1,843	1,831	1,839	+10	+0.55	65,500	-
[8008]	26/04/02	1,827	1,842	1,818	1,829	+9	+0.49	74,400	-
[8008]	26/04/01	1,810	1,820	1,801	1,820	+23	+1.28	72,000	-
[8008]	26/03/31	1,806	1,813	1,797	1,797	-12	-0.66	72,300	-
[8008]	26/03/30	1,799	1,809	1,780	1,809	-5	-0.28	127,400	-
[8008]	26/03/27	1,810	1,815	1,804	1,814	+11	+0.61	91,900	-
[8008]	26/03/26	1,800	1,807	1,792	1,803	-10	-0.55	83,900	-
[8008]	26/03/25	1,817	1,821	1,807	1,813	+9	+0.50	142,000	-
[8008]	26/03/24	1,787	1,804	1,778	1,804	+39	+2.21	99,000	-
[8008]	26/03/23	1,764	1,775	1,751	1,765	-12	-0.68	131,100	-
[8008]	26/03/19	1,800	1,807	1,777	1,777	-47	-2.58	83,200	-
[8008]	26/03/18	1,795	1,824	1,795	1,824	+26	+1.45	70,700	-
[8008]	26/03/17	1,790	1,809	1,790	1,798	-4	-0.22	72,700	-
[8008]	26/03/16	1,800	1,807	1,796	1,802	+2	+0.11	69,700	-
[8008]	26/03/13	1,803	1,819	1,797	1,800	-4	-0.22	117,500	-
[8008]	26/03/12	1,819	1,825	1,798	1,804	-31	-1.69	91,100	-
[8008]	26/03/11	1,838	1,843	1,832	1,835	0	0.00	64,900	-
[8008]	26/03/10	1,828	1,835	1,815	1,835	+16	+0.88	127,100	-
[8008]	26/03/09	1,799	1,820	1,778	1,819	+5	+0.28	140,600	-
[8008]	26/03/06	1,804	1,814	1,792	1,814	+14	+0.78	92,200	-
[8008]	26/03/05	1,797	1,811	1,789	1,800	+38	+2.16	106,600	-
[8008]	26/03/04	1,780	1,788	1,745	1,762	-31	-1.73	217,400	-
[8008]	26/03/03	1,810	1,815	1,793	1,793	-30	-1.65	140,100	-
[8008]	26/03/02	1,820	1,835	1,804	1,823	-16	-0.87	165,900	-
[8008]	26/02/27	1,814	1,839	1,807	1,839	+25	+1.38	191,500	-
[8008]	26/02/26	1,829	1,843	1,812	1,814	-78	-4.12	426,300	-
[8008]	26/02/25	1,894	1,894	1,886	1,892	+2	+0.11	290,400	-
[8008]	26/02/24	1,895	1,895	1,882	1,890	+7	+0.37	200,600	-
[8008]	26/02/20	1,890	1,893	1,869	1,883	-7	-0.37	137,400	-
[8008]	26/02/19	1,878	1,890	1,874	1,890	+12	+0.64	129,400	-
[8008]	26/02/18	1,868	1,879	1,858	1,878	+23	+1.24	169,000	-
[8008]	26/02/17	1,873	1,876	1,853	1,855	-8	-0.43	235,600	-
[8008]	26/02/16	1,861	1,865	1,850	1,863	+13	+0.70	247,700	-
[8008]	26/02/13	1,858	1,860	1,845	1,850	+2	+0.11	195,000	-
[8008]	26/02/12	1,850	1,853	1,846	1,848	-3	-0.16	235,400	-
[8008]	26/02/10	1,840	1,851	1,838	1,851	+11	+0.60	143,600	-
[8008]	26/02/09	1,848	1,851	1,837	1,840	+6	+0.33	230,600	-
[8008]	26/02/06	1,835	1,836	1,825	1,834	+6	+0.33	139,600	-
[8008]	26/02/05	1,850	1,853	1,825	1,828	-14	-0.76	249,200	-
[8008]	26/02/04	1,842	1,845	1,829	1,842	+17	+0.93	123,700	-
[8008]	26/02/03	1,830	1,831	1,816	1,825	+6	+0.33	111,600	-
[8008]	26/02/02	1,838	1,841	1,818	1,819	-2	-0.11	152,300	-
[8008]	26/01/30	1,812	1,825	1,804	1,821	+11	+0.61	71,300	-
[8008]	26/01/29	1,810	1,813	1,797	1,810	0	0.00	116,900	-
[8008]	26/01/28	1,821	1,821	1,810	1,810	-13	-0.71	97,400	-
[8008]	26/01/27	1,826	1,831	1,821	1,823	-8	-0.44	88,700	-
[8008]	26/01/26	1,837	1,840	1,825	1,831	-16	-0.87	131,000	-
[8008]	26/01/23	1,855	1,862	1,842	1,847	-13	-0.70	95,700	-
[8008]	26/01/22	1,850	1,868	1,846	1,860	+20	+1.09	87,200	-
[8008]	26/01/21	1,851	1,852	1,826	1,840	-20	-1.08	133,400	-
[8008]	26/01/20	1,869	1,872	1,858	1,860	-8	-0.43	107,300	-
[8008]	26/01/19	1,875	1,877	1,862	1,868	-4	-0.21	133,900	-
[8008]	26/01/16	1,873	1,880	1,868	1,872	-7	-0.37	85,900	-
[8008]	26/01/15	1,867	1,884	1,862	1,879	+12	+0.64	87,200	-
[8008]	26/01/14	1,867	1,874	1,858	1,867	-3	-0.16	140,700	-
[8008]	26/01/13	1,888	1,888	1,850	1,870	+51	+2.80	223,600	-
[8008]	26/01/09	1,818	1,828	1,815	1,819	+6	+0.33	96,900	-
[8008]	26/01/08	1,813	1,817	1,807	1,813	+1	+0.06	63,500	-
[8008]	26/01/07	1,805	1,824	1,799	1,812	+9	+0.50	94,600	-
[8008]	26/01/06	1,793	1,805	1,793	1,803	+12	+0.67	85,600	-
[8008]	26/01/05	1,790	1,794	1,779	1,791	+3	+0.17	84,600	-
[8008]	25/12/30	1,788	1,794	1,780	1,788	+6	+0.34	85,000	-
[8008]	25/12/29	1,769	1,782	1,763	1,782	+18	+1.02	102,700	-
[8008]	25/12/26	1,763	1,766	1,760	1,764	+3	+0.17	52,200	-
[8008]	25/12/25	1,763	1,768	1,758	1,761	+4	+0.23	56,100	-
[8008]	25/12/24	1,755	1,766	1,755	1,757	-6	-0.34	45,600	-
[8008]	25/12/23	1,744	1,764	1,744	1,763	+19	+1.09	72,700	-
[8008]	25/12/22	1,744	1,752	1,741	1,744	0	0.00	71,800	-
[8008]	25/12/19	1,755	1,761	1,744	1,744	-13	-0.74	71,800	-
[8008]	25/12/18	1,748	1,763	1,748	1,757	+9	+0.51	63,300	-
[8008]	25/12/17	1,756	1,756	1,746	1,748	-3	-0.17	35,600	-
[8008]	25/12/16	1,750	1,759	1,747	1,751	+6	+0.34	83,400	-
[8008]	25/12/15	1,727	1,745	1,727	1,745	+18	+1.04	66,500	-
[8008]	25/12/12	1,730	1,735	1,724	1,727	+7	+0.41	74,000	-
[8008]	25/12/11	1,739	1,739	1,720	1,720	-11	-0.64	73,300	-
[8008]	25/12/10	1,726	1,732	1,726	1,731	+7	+0.41	52,200	-
[8008]	25/12/09	1,727	1,729	1,716	1,724	-1	-0.06	66,900	-
[8008]	25/12/08	1,728	1,736	1,721	1,725	0	0.00	67,500	-
[8008]	25/12/05	1,730	1,733	1,725	1,725	-5	-0.29	45,100	-
[8008]	25/12/04	1,734	1,735	1,729	1,730	-3	-0.17	42,500	-
[8008]	25/12/03	1,735	1,739	1,728	1,733	-11	-0.63	52,900	-
[8008]	25/12/02	1,739	1,745	1,733	1,744	+7	+0.40	39,000	-
[8008]	25/12/01	1,764	1,764	1,737	1,737	-29	-1.64	54,800	-
[8008]	25/11/28	1,769	1,778	1,762	1,766	-3	-0.17	59,500	-
[8008]	25/11/27	1,760	1,770	1,757	1,769	+11	+0.63	36,700	-
[8008]	25/11/26	1,759	1,764	1,753	1,758	+8	+0.46	30,600	-
[8008]	25/11/25	1,758	1,762	1,750	1,750	-5	-0.28	45,600	-
[8008]	25/11/21	1,735	1,755	1,735	1,755	+20	+1.15	60,800	-
[8008]	25/11/20	1,730	1,741	1,730	1,735	+9	+0.52	39,400	-
[8008]	25/11/19	1,727	1,735	1,725	1,726	-2	-0.12	54,200	-
[8008]	25/11/18	1,740	1,749	1,725	1,728	-19	-1.09	63,200	-
[8008]	25/11/17	1,748	1,752	1,741	1,747	-1	-0.06	61,400	-
[8008]	25/11/14	1,739	1,751	1,735	1,748	+4	+0.23	51,000	-
[8008]	25/11/13	1,745	1,752	1,741	1,744	-1	-0.06	38,700	-
[8008]	25/11/12	1,745	1,754	1,744	1,745	+4	+0.23	61,200	-
[8008]	25/11/11	1,738	1,741	1,722	1,741	+10	+0.58	46,700	-
[8008]	25/11/10	1,724	1,735	1,718	1,731	+11	+0.64	62,200	-
[8008]	25/11/07	1,705	1,720	1,704	1,720	+15	+0.88	61,300	-
[8008]	25/11/06	1,704	1,714	1,703	1,705	+4	+0.24	46,000	-
[8008]	25/11/05	1,710	1,715	1,700	1,701	-17	-0.99	97,400	-
[8008]	25/11/04	1,712	1,721	1,703	1,718	+5	+0.29	78,900	-
[8008]	25/10/31	1,706	1,713	1,703	1,713	+7	+0.41	66,200	-
[8008]	25/10/30	1,700	1,710	1,697	1,706	+6	+0.35	104,700	-
[8008]	25/10/29	1,733	1,733	1,700	1,700	-37	-2.13	96,000	-
[8008]	25/10/28	1,761	1,761	1,737	1,737	-21	-1.19	77,600	-
[8008]	25/10/27	1,755	1,764	1,754	1,758	+7	+0.40	49,900	-
[8008]	25/10/24	1,774	1,775	1,751	1,751	-17	-0.96	45,500	-
[8008]	25/10/23	1,773	1,778	1,768	1,768	-5	-0.28	51,700	-
[8008]	25/10/22	1,766	1,777	1,766	1,773	+11	+0.62	151,100	-
[8008]	25/10/21	1,762	1,774	1,760	1,762	0	0.00	79,500	-
[8008]	25/10/20	1,758	1,765	1,755	1,762	+7	+0.40	97,500	-
[8008]	25/10/17	1,742	1,755	1,738	1,755	+14	+0.80	58,200	-
[8008]	25/10/16	1,732	1,744	1,728	1,741	+18	+1.04	78,500	-
[8008]	25/10/15	1,718	1,732	1,717	1,723	+7	+0.41	85,400	-
[8008]	25/10/14	1,701	1,722	1,700	1,716	+3	+0.18	163,300	-
[8008]	25/10/10	1,720	1,727	1,708	1,713	-21	-1.21	88,100	-
[8008]	25/10/09	1,735	1,737	1,728	1,734	0	0.00	70,400	-
[8008]	25/10/08	1,732	1,742	1,731	1,734	+4	+0.23	71,200	-
[8008]	25/10/07	1,720	1,730	1,713	1,730	+9	+0.52	77,900	-
[8008]	25/10/06	1,711	1,722	1,703	1,721	+30	+1.77	119,500	-
[8008]	25/10/03	1,696	1,702	1,691	1,691	-5	-0.29	70,100	-
[8008]	25/10/02	1,700	1,703	1,688	1,696	-7	-0.41	98,600	-
[8008]	25/10/01	1,721	1,721	1,697	1,703	-20	-1.16	180,200	-
[8008]	25/09/30	1,740	1,741	1,721	1,723	-13	-0.75	88,700	-
[8008]	25/09/29	1,759	1,762	1,736	1,736	-22	-1.25	88,200	-
[8008]	25/09/26	1,757	1,758	1,751	1,758	+1	+0.06	93,500	-
[8008]	25/09/25	1,747	1,757	1,746	1,757	+4	+0.23	78,600	-
[8008]	25/09/24	1,747	1,753	1,742	1,753	+6	+0.34	92,500	-
[8008]	25/09/22	1,736	1,749	1,736	1,747	+3	+0.17	60,300	-
[8008]	25/09/19	1,748	1,749	1,735	1,744	-2	-0.11	122,000	-
[8008]	25/09/18	1,744	1,746	1,734	1,746	+5	+0.29	88,700	-
[8008]	25/09/17	1,741	1,745	1,736	1,741	-9	-0.51	64,400	-
[8008]	25/09/16	1,731	1,754	1,730	1,750	+19	+1.10	138,100	-
[8008]	25/09/12	1,740	1,743	1,730	1,731	-7	-0.40	93,100	-
[8008]	25/09/11	1,737	1,751	1,734	1,738	-5	-0.29	101,000	-
[8008]	25/09/10	1,737	1,743	1,731	1,743	+7	+0.40	60,800	-
[8008]	25/09/09	1,745	1,752	1,731	1,736	-9	-0.52	129,400	-
[8008]	25/09/08	1,735	1,746	1,729	1,745	+7	+0.40	139,400	-
[8008]	25/09/05	1,739	1,742	1,729	1,738	-2	-0.11	86,900	-