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
[8022]	26/10/29	4,260	4,315	4,215	4,295	+35.0	+0.82	287,500	326,668,746,752
[8022]	26/10/28	4,395	4,395	4,250	4,260	-105.0	-2.41	215,800	324,006,707,200
[8022]	26/10/27	4,300	4,395	4,280	4,365	+35.0	+0.81	248,300	331,992,793,088
[8022]	26/10/26	4,350	4,385	4,280	4,330	-55.0	-1.25	189,000	329,330,753,536
[8022]	26/10/23	4,465	4,465	4,320	4,385	-10.0	-0.23	206,900	333,513,949,184
[8022]	26/10/22	4,415	4,450	4,365	4,395	-35.0	-0.79	229,200	334,274,527,232
[8022]	26/10/21	4,545	4,545	4,420	4,430	-45.0	-1.01	183,900	336,936,534,016
[8022]	26/10/20	4,565	4,570	4,430	4,475	-110.0	-2.40	160,500	340,359,151,616
[8022]	26/10/19	4,550	4,605	4,500	4,585	+25.0	+0.55	182,900	348,725,510,144
[8022]	26/10/16	4,430	4,660	4,410	4,560	+185.0	+4.23	408,700	346,824,081,408
[8022]	26/10/15	4,340	4,405	4,285	4,375	+5.0	+0.11	258,700	332,753,371,136
[8022]	26/10/14	4,375	4,405	4,315	4,370	-5.0	-0.11	132,300	332,373,065,728
[8022]	26/10/13	4,355	4,380	4,320	4,375	+50.0	+1.16	134,800	332,753,371,136
[8022]	26/10/09	4,340	4,355	4,290	4,325	+45.0	+1.05	125,200	328,950,480,896
[8022]	26/10/08	4,300	4,335	4,225	4,280	-50.0	-1.15	216,100	325,527,863,296
[8022]	26/10/07	4,240	4,335	4,200	4,330	+75.0	+1.76	224,300	329,330,753,536
[8022]	26/10/06	4,340	4,390	4,255	4,255	-45.0	-1.05	245,500	323,626,401,792
[8022]	26/10/05	4,275	4,340	4,210	4,300	+90.0	+2.14	348,000	327,049,019,392
[8022]	26/10/02	4,160	4,240	4,160	4,210	+20.0	+0.48	314,500	320,203,816,960
[8022]	26/10/01	4,075	4,195	4,070	4,190	+105.0	+2.57	327,700	318,682,660,864
[8022]	26/09/30	4,065	4,125	4,015	4,085	+45.0	+1.11	246,600	310,696,574,976
[8022]	26/09/29	4,130	4,135	4,035	4,040	-115.0	-2.77	229,600	307,273,957,376
[8022]	26/09/28	4,180	4,205	4,155	4,155	-30.0	-0.72	214,400	316,020,621,312
[8022]	26/09/25	4,110	4,220	4,110	4,185	+80.0	+1.95	203,400	318,302,355,456
[8022]	26/09/24	4,025	4,125	4,020	4,105	+80.0	+1.99	177,200	312,217,731,072
[8022]	26/09/18	4,145	4,170	4,000	4,025	-60.0	-1.47	227,800	306,133,106,688
[8022]	26/09/17	3,975	4,105	3,970	4,085	+140.0	+3.55	194,300	310,696,574,976
[8022]	26/09/16	4,005	4,005	3,940	3,945	-70.0	-1.74	157,800	300,048,449,536
[8022]	26/09/15	4,050	4,080	3,990	4,015	+10.0	+0.25	131,100	305,372,528,640
[8022]	26/09/14	3,860	4,005	3,860	4,005	+145.0	+3.76	221,200	304,611,950,592
[8022]	26/09/11	3,870	3,895	3,795	3,860	-50.0	-1.28	302,300	293,583,552,512
[8022]	26/09/10	4,050	4,075	3,905	3,910	-130.0	-3.22	317,400	297,386,442,752
[8022]	26/09/09	4,025	4,320	4,000	4,040	-5.0	-0.12	545,300	307,273,957,376
[8022]	26/09/08	4,055	4,100	4,030	4,045	-50.0	-1.22	143,600	307,654,262,784
[8022]	26/09/07	4,115	4,115	4,040	4,095	-40.0	-0.97	144,900	311,457,153,024
[8022]	26/09/04	4,110	4,170	4,095	4,135	+10.0	+0.24	201,900	314,499,465,216
[8022]	26/09/03	4,165	4,175	4,110	4,125	+30.0	+0.73	224,700	313,738,887,168
[8022]	26/09/02	4,050	4,140	4,005	4,095	-5.0	-0.12	325,000	311,457,153,024
[8022]	26/09/01	4,055	4,130	4,055	4,100	+25.0	+0.61	140,500	311,837,425,664
[8022]	26/08/31	4,145	4,150	4,035	4,075	-10.0	-0.24	199,700	309,935,996,928
[8022]	26/08/28	4,000	4,105	3,970	4,085	+35.0	+0.86	314,600	310,696,574,976
[8022]	26/08/27	4,060	4,115	4,040	4,050	-25.0	-0.61	142,400	308,034,535,424
[8022]	26/08/26	4,100	4,100	4,020	4,075	-35.0	-0.85	216,700	309,935,996,928
[8022]	26/08/25	4,155	4,225	4,110	4,110	+25.0	+0.61	268,600	312,598,003,712
[8022]	26/08/24	4,120	4,140	4,045	4,085	+5.0	+0.12	226,900	310,696,574,976
[8022]	26/08/21	4,135	4,250	4,060	4,080	-60.0	-1.45	237,200	310,316,269,568
[8022]	26/08/20	4,095	4,170	4,060	4,140	+160.0	+4.02	273,100	314,879,770,624
[8022]	26/08/19	3,915	4,035	3,895	3,980	+25.0	+0.63	262,400	302,710,489,088
[8022]	26/08/18	4,035	4,065	3,955	3,955	-120.0	-2.94	164,800	300,809,027,584
[8022]	26/08/17	4,280	4,315	4,040	4,075	-195	-4.57	288,500	-
[8022]	26/08/14	4,175	4,310	4,120	4,270	+95	+2.28	303,100	-
[8022]	26/08/13	4,300	4,300	4,110	4,175	-125	-2.91	285,500	-
[8022]	26/08/12	4,335	4,460	4,285	4,300	-10	-0.23	520,100	-
[8022]	26/08/10	4,065	4,385	4,040	4,310	+315	+7.88	908,300	-
[8022]	26/08/07	3,660	4,045	3,555	3,995	+265	+7.10	837,600	-
[8022]	26/08/06	3,705	3,755	3,680	3,730	+35	+0.95	171,600	-
[8022]	26/08/05	3,670	3,700	3,655	3,695	+40	+1.09	111,000	-
[8022]	26/08/04	3,690	3,710	3,640	3,655	-35	-0.95	145,500	-
[8022]	26/08/03	3,690	3,690	3,575	3,690	-5	-0.14	146,800	-
[8022]	26/07/31	3,735	3,820	3,695	3,695	-105	-2.76	135,700	-
[8022]	26/07/30	3,770	3,835	3,735	3,800	+25	+0.66	173,500	-
[8022]	26/07/29	3,750	3,800	3,690	3,775	+80	+2.17	208,800	-
[8022]	26/07/28	3,720	3,725	3,640	3,695	-15	-0.40	136,900	-
[8022]	26/07/27	3,650	3,720	3,640	3,710	+110	+3.06	132,800	-
[8022]	26/07/24	3,565	3,685	3,555	3,600	+5	+0.14	207,100	-
[8022]	26/07/23	3,580	3,615	3,535	3,595	-15	-0.42	106,600	-
[8022]	26/07/22	3,675	3,675	3,610	3,610	-55	-1.50	110,500	-
[8022]	26/07/21	3,680	3,730	3,640	3,665	-15	-0.41	213,100	-
[8022]	26/07/17	3,680	3,715	3,610	3,680	+5	+0.14	270,700	-
[8022]	26/07/16	3,610	3,750	3,595	3,675	+80	+2.23	171,900	-
[8022]	26/07/15	3,580	3,650	3,560	3,595	-25	-0.69	121,400	-
[8022]	26/07/14	3,610	3,645	3,585	3,620	+20	+0.56	121,300	-
[8022]	26/07/13	3,525	3,625	3,520	3,600	+85	+2.42	166,900	-
[8022]	26/07/10	3,520	3,535	3,465	3,515	+10	+0.29	163,700	-
[8022]	26/07/09	3,500	3,580	3,485	3,505	-50	-1.41	191,900	-
[8022]	26/07/08	3,695	3,715	3,515	3,555	+15	+0.42	405,700	-
[8022]	26/07/07	3,470	3,650	3,460	3,540	+155	+4.58	366,200	-
[8022]	26/07/06	3,365	3,405	3,330	3,385	+15	+0.45	114,200	-
[8022]	26/07/03	3,265	3,375	3,255	3,370	+90	+2.74	160,200	-
[8022]	26/07/02	3,320	3,350	3,255	3,280	-25	-0.76	168,100	-
[8022]	26/07/01	3,325	3,340	3,265	3,305	-45	-1.34	209,700	-
[8022]	26/06/30	3,465	3,475	3,340	3,350	-105	-3.04	257,700	-
[8022]	26/06/29	3,450	3,480	3,410	3,455	+10	+0.29	171,700	-
[8022]	26/06/26	3,510	3,525	3,430	3,445	-35	-1.01	152,100	-
[8022]	26/06/25	3,445	3,515	3,410	3,480	+105	+3.11	235,800	-
[8022]	26/06/24	3,500	3,525	3,360	3,375	+15	+0.45	248,900	-
[8022]	26/06/23	3,435	3,435	3,355	3,360	-50	-1.47	136,500	-
[8022]	26/06/22	3,380	3,430	3,355	3,410	+30	+0.89	161,000	-
[8022]	26/06/19	3,405	3,440	3,345	3,380	-25	-0.73	180,400	-
[8022]	26/06/18	3,455	3,475	3,400	3,405	-45	-1.30	123,300	-
[8022]	26/06/17	3,430	3,480	3,420	3,450	+25	+0.73	122,500	-
[8022]	26/06/16	3,425	3,475	3,400	3,425	+20	+0.59	166,600	-
[8022]	26/06/15	3,430	3,455	3,390	3,405	+45	+1.34	116,600	-
[8022]	26/06/12	3,460	3,500	3,350	3,360	-55	-1.61	213,800	-
[8022]	26/06/11	3,460	3,460	3,365	3,415	-65	-1.87	273,800	-
[8022]	26/06/10	3,500	3,605	3,470	3,480	+75	+2.20	489,400	-
[8022]	26/06/09	3,295	3,465	3,255	3,405	+165	+5.09	394,400	-
[8022]	26/06/08	3,210	3,295	3,210	3,240	-25	-0.77	348,900	-
[8022]	26/06/05	3,095	3,280	3,090	3,265	+175	+5.66	354,000	-
[8022]	26/06/04	3,150	3,160	3,075	3,090	-110	-3.44	211,000	-
[8022]	26/06/03	3,215	3,280	3,190	3,200	+5	+0.16	260,700	-
[8022]	26/06/02	3,175	3,210	3,140	3,195	+15	+0.47	234,200	-
[8022]	26/06/01	3,270	3,270	3,180	3,180	-100	-3.05	232,100	-
[8022]	26/05/29	3,280	3,350	3,260	3,280	-5	-0.15	273,600	-
[8022]	26/05/28	3,245	3,315	3,230	3,285	+50	+1.55	178,600	-
[8022]	26/05/27	3,185	3,245	3,185	3,235	+50	+1.57	157,600	-
[8022]	26/05/26	3,240	3,255	3,180	3,185	-65	-2.00	164,400	-
[8022]	26/05/25	3,240	3,250	3,180	3,250	+30	+0.93	145,400	-
[8022]	26/05/22	3,270	3,290	3,220	3,220	-20.0	-0.62	136,400	-
[8022]	26/05/21	3,275	3,315	3,240	3,240	-10.0	-0.31	195,300	-
[8022]	26/05/20	3,405	3,405	3,235	3,250	-145.0	-4.27	191,800	-
[8022]	26/05/19	3,350	3,415	3,255	3,395	+80.0	+2.41	717,000	-
[8022]	26/05/18	3,400	3,415	3,300	3,315	-85.0	-2.50	186,600	-
[8022]	26/05/15	3,450	3,460	3,345	3,400	-45.0	-1.31	181,000	-
[8022]	26/05/14	3,615	3,675	3,445	3,445	-130.0	-3.64	500,000	-
[8022]	26/05/13	3,510	3,730	3,505	3,575	+110.0	+3.17	709,200	-
[8022]	26/05/12	3,415	3,545	3,265	3,465	+100.0	+2.97	871,000	-
[8022]	26/05/11	3,300	3,400	3,300	3,365	+50.0	+1.51	207,000	-
[8022]	26/05/08	3,305	3,350	3,250	3,315	0	+0.00	218,000	-
[8022]	26/05/07	3,365	3,405	3,315	3,315	+20.0	+0.61	278,400	-
[8022]	26/05/01	3,295	3,325	3,255	3,295	-15.0	-0.45	186,900	-
[8022]	26/04/30	3,285	3,355	3,250	3,310	-40.0	-1.19	256,300	-
[8022]	26/04/28	3,290	3,350	3,275	3,350	+70.0	+2.13	162,800	-
[8022]	26/04/27	3,215	3,285	3,210	3,280	-5	-0.15	177,600	-
[8022]	26/04/24	3,340	3,350	3,265	3,285	-50	-1.50	143,100	-
[8022]	26/04/23	3,400	3,410	3,315	3,335	-85	-2.49	149,800	-
[8022]	26/04/22	3,430	3,430	3,375	3,420	-45	-1.30	136,700	-
[8022]	26/04/21	3,525	3,545	3,465	3,465	-40	-1.14	103,100	-
[8022]	26/04/20	3,510	3,530	3,455	3,505	+35	+1.01	134,500	-
[8022]	26/04/17	3,520	3,520	3,440	3,470	-75	-2.12	196,200	-
[8022]	26/04/16	3,565	3,595	3,545	3,545	-10	-0.28	166,200	-
[8022]	26/04/15	3,575	3,585	3,525	3,555	+30	+0.85	135,200	-
[8022]	26/04/14	3,575	3,590	3,525	3,525	+20	+0.57	86,300	-
[8022]	26/04/13	3,520	3,560	3,480	3,505	-25	-0.71	127,100	-
[8022]	26/04/10	3,525	3,540	3,490	3,530	+5	+0.14	139,300	-
[8022]	26/04/09	3,555	3,570	3,510	3,525	-60	-1.67	132,800	-
[8022]	26/04/08	3,630	3,635	3,565	3,585	+95	+2.72	144,100	-
[8022]	26/04/07	3,520	3,540	3,460	3,490	-10	-0.29	109,600	-
[8022]	26/04/06	3,510	3,540	3,455	3,500	-10	-0.28	118,500	-
[8022]	26/04/03	3,465	3,525	3,460	3,510	+55	+1.59	151,200	-
[8022]	26/04/02	3,580	3,615	3,440	3,455	-90	-2.54	161,800	-
[8022]	26/04/01	3,510	3,560	3,480	3,545	+175	+5.19	303,600	-
[8022]	26/03/31	3,325	3,415	3,320	3,370	+30	+0.90	229,300	-
[8022]	26/03/30	3,295	3,345	3,255	3,340	-60	-1.76	308,800	-
[8022]	26/03/27	3,445	3,450	3,390	3,400	-35	-1.02	311,600	-
[8022]	26/03/26	3,405	3,445	3,400	3,435	+20	+0.59	194,900	-
[8022]	26/03/25	3,395	3,455	3,380	3,415	+90	+2.71	239,200	-
[8022]	26/03/24	3,300	3,340	3,275	3,325	+95	+2.94	181,100	-
[8022]	26/03/23	3,245	3,245	3,185	3,230	-85	-2.56	255,000	-
[8022]	26/03/19	3,380	3,390	3,290	3,315	-130	-3.77	211,500	-
[8022]	26/03/18	3,400	3,455	3,390	3,445	+40	+1.17	180,300	-
[8022]	26/03/17	3,455	3,460	3,380	3,405	+15	+0.44	162,600	-
[8022]	26/03/16	3,495	3,510	3,385	3,390	-145	-4.10	344,000	-
[8022]	26/03/13	3,530	3,600	3,530	3,535	-70	-1.94	230,300	-
[8022]	26/03/12	3,690	3,700	3,580	3,605	-100	-2.70	158,900	-
[8022]	26/03/11	3,700	3,770	3,695	3,705	+75	+2.07	225,100	-
[8022]	26/03/10	3,665	3,680	3,615	3,630	+35	+0.97	150,400	-
[8022]	26/03/09	3,560	3,640	3,515	3,595	-175	-4.64	298,500	-
[8022]	26/03/06	3,690	3,795	3,620	3,770	+35	+0.94	285,200	-
[8022]	26/03/05	3,800	3,825	3,705	3,735	+35	+0.95	301,000	-
[8022]	26/03/04	3,705	3,795	3,650	3,700	-135	-3.52	435,500	-
[8022]	26/03/03	4,000	4,000	3,810	3,835	-180	-4.48	349,200	-
[8022]	26/03/02	3,960	4,035	3,955	4,015	-50	-1.23	422,900	-
[8022]	26/02/27	3,970	4,085	3,810	4,065	+15	+0.37	1,016,200	-
[8022]	26/02/26	4,065	4,100	4,045	4,050	-50	-1.22	286,600	-
[8022]	26/02/25	4,095	4,145	4,035	4,100	+45	+1.11	369,500	-
[8022]	26/02/24	4,045	4,080	4,000	4,055	+70	+1.76	322,700	-
[8022]	26/02/20	4,010	4,020	3,965	3,985	-95	-2.33	338,800	-
[8022]	26/02/19	4,055	4,115	4,040	4,080	+15	+0.37	461,700	-
[8022]	26/02/18	4,135	4,135	4,035	4,065	-40	-0.97	412,900	-
[8022]	26/02/17	4,145	4,245	4,095	4,105	-15	-0.36	298,200	-
[8022]	26/02/16	4,215	4,220	4,035	4,120	-140	-3.29	363,600	-
[8022]	26/02/13	4,235	4,350	4,225	4,260	-25	-0.58	510,000	-
[8022]	26/02/12	3,995	4,385	3,965	4,285	+310	+7.80	815,000	-
[8022]	26/02/10	3,670	4,015	3,660	3,975	+310	+8.46	1,014,400	-
[8022]	26/02/09	3,700	3,715	3,600	3,665	+55	+1.52	386,600	-
[8022]	26/02/06	3,500	3,615	3,480	3,610	+165	+4.79	554,500	-
[8022]	26/02/05	3,400	3,465	3,365	3,445	+130	+3.92	349,600	-
[8022]	26/02/04	3,325	3,350	3,270	3,315	+20	+0.61	215,900	-
[8022]	26/02/03	3,295	3,315	3,260	3,295	+65	+2.01	172,800	-
[8022]	26/02/02	3,260	3,305	3,215	3,230	+35	+1.10	228,500	-
[8022]	26/01/30	3,205	3,215	3,145	3,195	+40	+1.27	143,700	-
[8022]	26/01/29	3,100	3,180	3,075	3,155	+80	+2.60	367,900	-
[8022]	26/01/28	3,135	3,140	3,055	3,075	-95	-3.00	242,400	-
[8022]	26/01/27	3,240	3,240	3,170	3,170	-35	-1.09	137,800	-
[8022]	26/01/26	3,230	3,275	3,190	3,205	-75	-2.29	206,200	-
[8022]	26/01/23	3,315	3,320	3,275	3,280	-25	-0.76	148,800	-
[8022]	26/01/22	3,285	3,330	3,265	3,305	+55	+1.69	206,500	-
[8022]	26/01/21	3,280	3,295	3,230	3,250	-100	-2.99	333,600	-
[8022]	26/01/20	3,410	3,435	3,340	3,350	-80	-2.33	246,200	-
[8022]	26/01/19	3,415	3,450	3,395	3,430	+10	+0.29	177,200	-
[8022]	26/01/16	3,445	3,455	3,390	3,420	-35	-1.01	169,500	-
[8022]	26/01/15	3,470	3,480	3,445	3,455	+5	+0.14	133,100	-
[8022]	26/01/14	3,480	3,490	3,440	3,450	+5	+0.15	221,000	-
[8022]	26/01/13	3,500	3,510	3,425	3,445	+15	+0.44	219,100	-
[8022]	26/01/09	3,580	3,595	3,395	3,430	-80	-2.28	438,100	-
[8022]	26/01/08	3,440	3,525	3,440	3,510	+40	+1.15	387,800	-
[8022]	26/01/07	3,345	3,495	3,330	3,470	+185	+5.63	536,200	-
[8022]	26/01/06	3,270	3,320	3,225	3,285	+75	+2.34	280,500	-
[8022]	26/01/05	3,150	3,275	3,150	3,210	+115	+3.72	347,900	-
[8022]	25/12/30	3,075	3,125	3,065	3,095	+10	+0.32	210,500	-
[8022]	25/12/29	3,055	3,110	3,055	3,085	+55	+1.82	174,600	-
[8022]	25/12/26	3,030	3,055	3,020	3,030	-5	-0.16	84,700	-
[8022]	25/12/25	3,070	3,070	3,010	3,035	-15	-0.49	105,400	-
[8022]	25/12/24	3,045	3,100	3,040	3,050	+5	+0.16	135,500	-
[8022]	25/12/23	3,020	3,090	3,015	3,045	+25	+0.83	121,100	-
[8022]	25/12/22	3,020	3,030	2,996	3,020	+37	+1.24	118,200	-
[8022]	25/12/19	2,970	2,997	2,969	2,983	-15	-0.50	152,200	-
[8022]	25/12/18	3,025	3,030	2,998	2,998	-17	-0.56	78,900	-
[8022]	25/12/17	3,060	3,070	3,005	3,015	+10	+0.33	165,000	-
[8022]	25/12/16	3,025	3,035	2,993	3,005	+9	+0.30	158,800	-
[8022]	25/12/15	3,000	3,025	2,971	2,996	+35	+1.18	113,800	-
[8022]	25/12/12	2,911	2,994	2,902	2,961	+76	+2.63	151,100	-
[8022]	25/12/11	2,950	2,957	2,863	2,885	-15	-0.52	150,600	-
[8022]	25/12/10	2,938	2,962	2,900	2,900	-26	-0.89	200,200	-
[8022]	25/12/09	2,945	2,969	2,907	2,926	-15	-0.51	145,900	-
[8022]	25/12/08	2,884	2,954	2,870	2,941	+94	+3.30	185,500	-
[8022]	25/12/05	2,888	2,908	2,841	2,847	-85	-2.90	203,100	-
[8022]	25/12/04	2,929	2,944	2,899	2,932	-3	-0.10	137,800	-
[8022]	25/12/03	2,956	2,969	2,860	2,935	-34	-1.15	241,700	-
[8022]	25/12/02	3,000	3,025	2,966	2,969	-41	-1.36	170,200	-
[8022]	25/12/01	3,030	3,050	2,991	3,010	-30	-0.99	180,200	-
[8022]	25/11/28	3,045	3,070	3,020	3,040	+25	+0.83	265,200	-
[8022]	25/11/27	2,910	3,020	2,900	3,015	+120	+4.15	245,700	-
[8022]	25/11/26	2,905	2,905	2,875	2,895	+20	+0.70	175,100	-
[8022]	25/11/25	2,849	2,903	2,826	2,875	+49	+1.73	247,700	-
[8022]	25/11/21	2,770	2,830	2,770	2,826	+35	+1.25	165,400	-
[8022]	25/11/20	2,774	2,827	2,760	2,791	+37	+1.34	173,700	-
[8022]	25/11/19	2,754	2,781	2,723	2,754	-7	-0.25	188,000	-
[8022]	25/11/18	2,840	2,844	2,744	2,761	-85	-2.99	229,700	-
[8022]	25/11/17	2,864	2,883	2,808	2,846	-15	-0.52	173,800	-
[8022]	25/11/14	2,900	2,917	2,850	2,861	-59	-2.02	150,600	-
[8022]	25/11/13	2,897	2,945	2,894	2,920	+37	+1.28	156,200	-
[8022]	25/11/12	2,906	2,931	2,870	2,883	-18	-0.62	178,900	-
[8022]	25/11/11	2,957	2,957	2,846	2,901	-33	-1.12	271,500	-
[8022]	25/11/10	3,025	3,030	2,862	2,934	-71	-2.36	559,900	-
[8022]	25/11/07	2,755	3,130	2,720	3,005	+226	+8.13	943,000	-
[8022]	25/11/06	2,786	2,829	2,763	2,779	-9	-0.32	165,100	-
[8022]	25/11/05	2,816	2,828	2,716	2,788	-22	-0.78	163,400	-
[8022]	25/11/04	2,786	2,829	2,769	2,810	+24	+0.86	171,700	-
[8022]	25/10/31	2,780	2,787	2,755	2,786	+33	+1.20	156,900	-
[8022]	25/10/30	2,719	2,765	2,711	2,753	+14	+0.51	581,000	-
[8022]	25/10/29	2,807	2,827	2,725	2,739	-93	-3.28	331,300	-
[8022]	25/10/28	2,893	2,903	2,821	2,832	-61	-2.11	154,800	-
[8022]	25/10/27	2,896	2,910	2,880	2,893	+21	+0.73	233,300	-
[8022]	25/10/24	2,925	2,925	2,871	2,872	-55	-1.88	212,600	-
[8022]	25/10/23	2,850	2,938	2,845	2,927	+43	+1.49	295,000	-
[8022]	25/10/22	2,853	2,901	2,847	2,884	+51	+1.80	351,100	-
[8022]	25/10/21	2,797	2,853	2,789	2,833	+33	+1.18	188,300	-
[8022]	25/10/20	2,858	2,868	2,793	2,800	-16	-0.57	231,800	-
[8022]	25/10/17	2,850	2,850	2,791	2,816	-63	-2.19	187,300	-
[8022]	25/10/16	2,872	2,915	2,859	2,879	-1	-0.03	246,700	-
[8022]	25/10/15	2,815	2,896	2,806	2,880	+93	+3.34	347,000	-
[8022]	25/10/14	2,832	2,857	2,777	2,787	-69	-2.42	288,800	-
[8022]	25/10/10	2,852	2,916	2,839	2,856	-20	-0.70	362,100	-
[8022]	25/10/09	2,753	2,912	2,741	2,876	+120	+4.35	427,600	-
[8022]	25/10/08	2,779	2,792	2,755	2,756	-30	-1.08	170,900	-
[8022]	25/10/07	2,770	2,814	2,758	2,786	+16	+0.58	231,800	-
[8022]	25/10/06	2,800	2,805	2,728	2,770	-10	-0.36	334,700	-
[8022]	25/10/03	2,697	2,798	2,690	2,780	+117	+4.39	318,700	-
[8022]	25/10/02	2,599	2,690	2,597	2,663	+64	+2.46	249,800	-
[8022]	25/10/01	2,634	2,663	2,576	2,599	-72	-2.70	300,700	-
[8022]	25/09/30	2,709	2,716	2,671	2,671	-38	-1.40	210,100	-
[8022]	25/09/29	2,760	2,760	2,706	2,709	-82	-2.94	227,200	-
[8022]	25/09/26	2,856	2,882	2,780	2,791	-61	-2.14	389,500	-
[8022]	25/09/25	2,750	2,867	2,732	2,852	+133	+4.89	632,600	-
[8022]	25/09/24	2,640	2,748	2,612	2,719	+97	+3.70	441,700	-
[8022]	25/09/22	2,591	2,648	2,587	2,622	+17	+0.65	232,300	-
[8022]	25/09/19	2,634	2,640	2,590	2,605	-20	-0.76	294,500	-
[8022]	25/09/18	2,597	2,625	2,576	2,625	+36	+1.39	150,200	-
[8022]	25/09/17	2,601	2,623	2,562	2,589	-17	-0.65	200,400	-
[8022]	25/09/16	2,584	2,612	2,573	2,606	+16	+0.62	186,500	-
[8022]	25/09/12	2,559	2,600	2,559	2,590	+14	+0.54	197,900	-
[8022]	25/09/11	2,587	2,601	2,552	2,576	-10	-0.39	210,700	-
[8022]	25/09/10	2,600	2,602	2,579	2,586	-44	-1.67	229,800	-
[8022]	25/09/09	2,639	2,655	2,619	2,630	-8	-0.30	266,300	-
[8022]	25/09/08	2,663	2,663	2,623	2,638	+14	+0.53	183,900	-
[8022]	25/09/05	2,616	2,624	2,575	2,624	+23	+0.88	300,800	-