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
[8029]	26/10/30	2,724	2,745	2,702	2,736	-9.0	-0.33	45,000	20,576,937,984
[8029]	26/10/29	2,650	2,745	2,628	2,745	+87.0	+3.27	95,000	20,644,626,432
[8029]	26/10/28	2,683	2,690	2,652	2,658	-29.0	-1.08	27,800	19,990,315,008
[8029]	26/10/27	2,691	2,699	2,668	2,687	-6.0	-0.22	39,000	20,208,418,816
[8029]	26/10/26	2,694	2,704	2,689	2,693	-1.0	-0.04	26,900	20,253,544,448
[8029]	26/10/23	2,695	2,717	2,684	2,694	-1.0	-0.04	15,500	20,261,064,704
[8029]	26/10/22	2,699	2,706	2,693	2,695	-4.0	-0.15	8,900	20,268,584,960
[8029]	26/10/21	2,723	2,723	2,690	2,699	+9.0	+0.33	11,400	20,298,668,032
[8029]	26/10/20	2,720	2,739	2,690	2,690	-31.0	-1.14	17,400	20,230,981,632
[8029]	26/10/19	2,719	2,746	2,704	2,721	-24.0	-0.87	9,300	20,464,125,952
[8029]	26/10/16	2,711	2,748	2,711	2,745	+36.0	+1.33	10,900	20,644,626,432
[8029]	26/10/15	2,706	2,722	2,706	2,709	-26.0	-0.95	9,400	20,373,876,736
[8029]	26/10/14	2,733	2,746	2,721	2,735	-5.0	-0.18	7,400	20,569,417,728
[8029]	26/10/13	2,734	2,740	2,723	2,740	+6.0	+0.22	6,500	20,607,023,104
[8029]	26/10/09	2,716	2,739	2,716	2,734	+13.0	+0.48	8,000	20,561,897,472
[8029]	26/10/08	2,735	2,735	2,708	2,721	-27.0	-0.98	11,600	20,464,125,952
[8029]	26/10/07	2,750	2,759	2,736	2,748	-2.0	-0.07	6,900	20,667,189,248
[8029]	26/10/06	2,723	2,750	2,720	2,750	+23.0	+0.84	8,200	20,682,229,760
[8029]	26/10/05	2,715	2,746	2,715	2,727	-4.0	-0.15	8,800	20,509,251,584
[8029]	26/10/02	2,750	2,750	2,730	2,731	-22.0	-0.80	10,700	20,539,334,656
[8029]	26/10/01	2,745	2,759	2,728	2,753	+3.0	+0.11	10,900	20,704,792,576
[8029]	26/09/30	2,721	2,755	2,721	2,750	+36.0	+1.33	15,900	20,682,229,760
[8029]	26/09/29	2,727	2,730	2,703	2,714	-13.0	-0.48	14,800	20,411,480,064
[8029]	26/09/28	2,714	2,727	2,708	2,727	+13.0	+0.48	12,100	20,509,251,584
[8029]	26/09/25	2,692	2,714	2,692	2,714	+24.0	+0.89	8,800	20,411,480,064
[8029]	26/09/24	2,699	2,719	2,690	2,690	-9.0	-0.33	10,500	20,230,981,632
[8029]	26/09/18	2,720	2,724	2,690	2,699	-11.0	-0.41	8,100	20,298,668,032
[8029]	26/09/17	2,662	2,711	2,662	2,710	+32.0	+1.19	9,800	20,381,396,992
[8029]	26/09/16	2,661	2,678	2,661	2,678	+17.0	+0.64	7,400	20,140,732,416
[8029]	26/09/15	2,646	2,673	2,646	2,661	+15.0	+0.57	8,900	20,012,877,824
[8029]	26/09/14	2,614	2,646	2,614	2,646	+32.0	+1.22	8,600	19,900,065,792
[8029]	26/09/11	2,607	2,621	2,601	2,614	-3.0	-0.11	12,600	19,659,399,168
[8029]	26/09/10	2,639	2,639	2,617	2,617	-16.0	-0.61	12,900	19,681,961,984
[8029]	26/09/09	2,650	2,654	2,633	2,633	-20.0	-0.75	10,400	19,802,296,320
[8029]	26/09/08	2,655	2,672	2,651	2,653	-8.0	-0.30	8,300	19,952,711,680
[8029]	26/09/07	2,690	2,699	2,661	2,661	-36.0	-1.33	11,500	20,012,877,824
[8029]	26/09/04	2,684	2,700	2,670	2,697	+19.0	+0.71	11,900	20,283,627,520
[8029]	26/09/03	2,675	2,687	2,671	2,678	+3.0	+0.11	7,900	20,140,732,416
[8029]	26/09/02	2,680	2,690	2,661	2,675	-7.0	-0.26	10,300	20,118,169,600
[8029]	26/09/01	2,684	2,697	2,665	2,682	-2.0	-0.07	15,600	20,170,815,488
[8029]	26/08/31	2,665	2,685	2,655	2,684	+19.0	+0.71	7,700	20,185,856,000
[8029]	26/08/28	2,653	2,669	2,650	2,665	+9.0	+0.34	9,000	20,042,960,896
[8029]	26/08/27	2,656	2,668	2,650	2,656	+7.0	+0.26	7,000	19,975,274,496
[8029]	26/08/26	2,659	2,675	2,648	2,649	+2.0	+0.08	6,400	19,922,628,608
[8029]	26/08/25	2,655	2,672	2,645	2,647	-4.0	-0.15	5,300	19,907,586,048
[8029]	26/08/24	2,639	2,662	2,639	2,651	-5.0	-0.19	7,100	19,937,669,120
[8029]	26/08/21	2,640	2,660	2,632	2,656	+6.0	+0.23	7,800	19,975,274,496
[8029]	26/08/20	2,633	2,664	2,633	2,650	+6.0	+0.23	6,500	19,930,148,864
[8029]	26/08/19	2,656	2,678	2,630	2,644	-21.0	-0.79	9,100	19,885,025,280
[8029]	26/08/18	2,660	2,676	2,657	2,665	-3.0	-0.11	6,800	20,042,960,896
[8029]	26/08/17	2,671	2,671	2,654	2,668	-3	-0.11	8,600	-
[8029]	26/08/14	2,580	2,675	2,577	2,671	+87	+3.37	17,500	-
[8029]	26/08/13	2,585	2,592	2,580	2,584	-4	-0.15	12,500	-
[8029]	26/08/12	2,591	2,591	2,573	2,588	-17	-0.65	18,000	-
[8029]	26/08/10	2,555	2,605	2,548	2,605	+55	+2.16	22,100	-
[8029]	26/08/07	2,563	2,563	2,550	2,550	+3	+0.12	14,200	-
[8029]	26/08/06	2,548	2,597	2,539	2,547	-2	-0.08	23,200	-
[8029]	26/08/05	2,551	2,558	2,549	2,549	-6	-0.23	10,600	-
[8029]	26/08/04	2,543	2,559	2,525	2,555	+12	+0.47	27,400	-
[8029]	26/08/03	2,580	2,580	2,525	2,543	-51	-1.97	32,400	-
[8029]	26/07/31	2,633	2,635	2,593	2,594	-38	-1.44	23,700	-
[8029]	26/07/30	2,655	2,655	2,632	2,632	-31	-1.16	16,000	-
[8029]	26/07/29	2,640	2,663	2,635	2,663	+20	+0.76	18,800	-
[8029]	26/07/28	2,649	2,661	2,642	2,643	-14	-0.53	6,700	-
[8029]	26/07/27	2,625	2,657	2,625	2,657	+32	+1.22	11,500	-
[8029]	26/07/24	2,649	2,649	2,611	2,625	-38	-1.43	11,100	-
[8029]	26/07/23	2,669	2,669	2,654	2,663	+2	+0.08	4,400	-
[8029]	26/07/22	2,640	2,665	2,624	2,661	+11	+0.42	11,200	-
[8029]	26/07/21	2,641	2,660	2,639	2,650	+15	+0.57	9,900	-
[8029]	26/07/17	2,631	2,644	2,620	2,635	+4	+0.15	8,000	-
[8029]	26/07/16	2,645	2,670	2,627	2,631	-16	-0.60	11,300	-
[8029]	26/07/15	2,659	2,668	2,647	2,647	-12	-0.45	10,600	-
[8029]	26/07/14	2,653	2,675	2,650	2,659	+6	+0.23	8,700	-
[8029]	26/07/13	2,688	2,688	2,653	2,653	-11	-0.41	6,700	-
[8029]	26/07/10	2,681	2,687	2,664	2,664	-15	-0.56	10,000	-
[8029]	26/07/09	2,695	2,715	2,679	2,679	-16	-0.59	6,800	-
[8029]	26/07/08	2,713	2,713	2,691	2,695	-18	-0.66	9,000	-
[8029]	26/07/07	2,730	2,730	2,700	2,713	+27	+1.01	9,100	-
[8029]	26/07/06	2,727	2,746	2,671	2,686	-20	-0.74	17,400	-
[8029]	26/07/03	2,731	2,749	2,706	2,706	-25	-0.92	4,600	-
[8029]	26/07/02	2,705	2,743	2,705	2,731	+42	+1.56	10,700	-
[8029]	26/07/01	2,692	2,702	2,683	2,689	-1	-0.04	2,000	-
[8029]	26/06/30	2,715	2,716	2,690	2,690	+8	+0.30	9,400	-
[8029]	26/06/29	2,655	2,705	2,655	2,682	+28	+1.06	14,800	-
[8029]	26/06/26	2,654	2,674	2,650	2,654	-1	-0.04	10,100	-
[8029]	26/06/25	2,696	2,705	2,655	2,655	-40	-1.48	6,400	-
[8029]	26/06/24	2,730	2,734	2,695	2,695	-28	-1.03	7,200	-
[8029]	26/06/23	2,710	2,729	2,693	2,723	+9	+0.33	9,300	-
[8029]	26/06/22	2,746	2,755	2,707	2,714	-30	-1.09	9,700	-
[8029]	26/06/19	2,744	2,757	2,721	2,744	-13	-0.47	15,100	-
[8029]	26/06/18	2,725	2,765	2,710	2,757	+47	+1.73	18,000	-
[8029]	26/06/17	2,700	2,725	2,670	2,710	+10	+0.37	16,900	-
[8029]	26/06/16	2,680	2,700	2,655	2,700	+34	+1.28	11,400	-
[8029]	26/06/15	2,661	2,682	2,661	2,666	+5	+0.19	6,100	-
[8029]	26/06/12	2,664	2,671	2,651	2,661	-10	-0.37	11,900	-
[8029]	26/06/11	2,710	2,710	2,650	2,671	-23	-0.85	12,500	-
[8029]	26/06/10	2,693	2,710	2,679	2,694	+15	+0.56	19,100	-
[8029]	26/06/09	2,700	2,700	2,669	2,679	-1	-0.04	8,500	-
[8029]	26/06/08	2,689	2,699	2,670	2,680	-9	-0.33	16,200	-
[8029]	26/06/05	2,657	2,697	2,652	2,689	+58	+2.20	21,000	-
[8029]	26/06/04	2,657	2,667	2,631	2,631	-29	-1.09	11,200	-
[8029]	26/06/03	2,608	2,666	2,601	2,660	+52	+1.99	19,600	-
[8029]	26/06/02	2,636	2,637	2,600	2,608	-21	-0.80	10,700	-
[8029]	26/06/01	2,616	2,629	2,593	2,629	+13	+0.50	19,300	-
[8029]	26/05/29	2,615	2,639	2,615	2,616	+1	+0.04	9,600	-
[8029]	26/05/28	2,606	2,625	2,597	2,615	-4	-0.15	13,200	-
[8029]	26/05/27	2,602	2,620	2,599	2,619	+7	+0.27	11,200	-
[8029]	26/05/26	2,619	2,626	2,606	2,612	+3	+0.11	13,500	-
[8029]	26/05/25	2,623	2,623	2,600	2,609	-1	-0.04	8,100	-
[8029]	26/05/22	2,619	2,619	2,591	2,610	-5.0	-0.19	7,000	-
[8029]	26/05/21	2,606	2,626	2,603	2,615	+26.0	+1.00	10,100	-
[8029]	26/05/20	2,599	2,599	2,572	2,589	-13.0	-0.50	9,400	-
[8029]	26/05/19	2,590	2,619	2,589	2,602	+12.0	+0.46	7,800	-
[8029]	26/05/18	2,599	2,599	2,572	2,590	+6.0	+0.23	9,300	-
[8029]	26/05/15	2,544	2,584	2,544	2,584	+31.0	+1.21	8,700	-
[8029]	26/05/14	2,561	2,561	2,545	2,553	+10.0	+0.39	8,100	-
[8029]	26/05/13	2,562	2,575	2,543	2,543	-24.0	-0.93	9,700	-
[8029]	26/05/12	2,571	2,582	2,562	2,567	-4.0	-0.16	9,500	-
[8029]	26/05/11	2,574	2,580	2,562	2,571	+10.0	+0.39	7,800	-
[8029]	26/05/08	2,567	2,570	2,550	2,561	-6.0	-0.23	11,300	-
[8029]	26/05/07	2,589	2,604	2,565	2,567	-22.0	-0.85	18,100	-
[8029]	26/05/01	2,583	2,597	2,565	2,589	+1.0	+0.04	15,900	-
[8029]	26/04/30	2,600	2,600	2,579	2,588	-20.0	-0.77	13,200	-
[8029]	26/04/28	2,606	2,608	2,595	2,608	+12.0	+0.46	14,100	-
[8029]	26/04/27	2,603	2,606	2,585	2,596	+14	+0.54	8,500	-
[8029]	26/04/24	2,600	2,617	2,582	2,582	-19	-0.73	11,900	-
[8029]	26/04/23	2,614	2,617	2,600	2,601	-13	-0.50	12,100	-
[8029]	26/04/22	2,632	2,636	2,614	2,614	-7	-0.27	16,100	-
[8029]	26/04/21	2,624	2,630	2,611	2,621	+4	+0.15	13,500	-
[8029]	26/04/20	2,609	2,624	2,591	2,617	+27	+1.04	17,700	-
[8029]	26/04/17	2,591	2,605	2,590	2,590	0	0.00	9,300	-
[8029]	26/04/16	2,589	2,602	2,584	2,590	+12	+0.47	11,900	-
[8029]	26/04/15	2,580	2,600	2,574	2,578	+10	+0.39	16,500	-
[8029]	26/04/14	2,568	2,577	2,561	2,568	+18	+0.71	5,900	-
[8029]	26/04/13	2,560	2,565	2,549	2,550	-2	-0.08	10,200	-
[8029]	26/04/10	2,579	2,595	2,552	2,552	-9	-0.35	14,000	-
[8029]	26/04/09	2,576	2,585	2,560	2,561	-15	-0.58	11,400	-
[8029]	26/04/08	2,589	2,590	2,560	2,576	+9	+0.35	12,000	-
[8029]	26/04/07	2,579	2,590	2,555	2,567	+15	+0.59	16,800	-
[8029]	26/04/06	2,556	2,566	2,552	2,552	-4	-0.16	10,000	-
[8029]	26/04/03	2,537	2,559	2,537	2,556	+19	+0.75	7,400	-
[8029]	26/04/02	2,539	2,562	2,526	2,537	+17	+0.67	15,000	-
[8029]	26/04/01	2,546	2,546	2,514	2,520	+14	+0.56	12,800	-
[8029]	26/03/31	2,509	2,534	2,500	2,506	+16	+0.64	17,900	-
[8029]	26/03/30	2,475	2,505	2,452	2,490	+6	+0.24	23,900	-
[8029]	26/03/27	2,473	2,493	2,472	2,484	-5	-0.20	18,800	-
[8029]	26/03/26	2,469	2,489	2,461	2,489	+20	+0.81	11,300	-
[8029]	26/03/25	2,462	2,470	2,454	2,469	+21	+0.86	11,000	-
[8029]	26/03/24	2,438	2,463	2,411	2,448	+46	+1.92	11,400	-
[8029]	26/03/23	2,421	2,430	2,399	2,402	-28	-1.15	22,300	-
[8029]	26/03/19	2,483	2,483	2,430	2,430	-53	-2.13	11,200	-
[8029]	26/03/18	2,447	2,486	2,447	2,483	+43	+1.76	12,400	-
[8029]	26/03/17	2,443	2,460	2,440	2,440	-3	-0.12	8,100	-
[8029]	26/03/16	2,439	2,449	2,431	2,443	+10	+0.41	9,700	-
[8029]	26/03/13	2,420	2,455	2,420	2,433	-9	-0.37	15,400	-
[8029]	26/03/12	2,462	2,462	2,430	2,442	-21	-0.85	13,000	-
[8029]	26/03/11	2,493	2,498	2,463	2,463	-14	-0.57	11,400	-
[8029]	26/03/10	2,452	2,487	2,448	2,477	+29	+1.18	12,300	-
[8029]	26/03/09	2,427	2,468	2,410	2,448	-21	-0.85	23,300	-
[8029]	26/03/06	2,450	2,475	2,442	2,469	-4	-0.16	13,000	-
[8029]	26/03/05	2,450	2,490	2,447	2,473	+50	+2.06	19,300	-
[8029]	26/03/04	2,439	2,441	2,402	2,423	-47	-1.90	32,800	-
[8029]	26/03/03	2,513	2,513	2,470	2,470	-28	-1.12	21,200	-
[8029]	26/03/02	2,500	2,529	2,492	2,498	-43	-1.69	15,500	-
[8029]	26/02/27	2,502	2,549	2,502	2,541	+26	+1.03	17,700	-
[8029]	26/02/26	2,503	2,538	2,503	2,515	+3	+0.12	12,700	-
[8029]	26/02/25	2,513	2,529	2,494	2,512	+10	+0.40	20,700	-
[8029]	26/02/24	2,482	2,516	2,480	2,502	+13	+0.52	14,700	-
[8029]	26/02/20	2,510	2,510	2,478	2,489	-36	-1.43	14,200	-
[8029]	26/02/19	2,525	2,535	2,500	2,525	0	0.00	13,900	-
[8029]	26/02/18	2,565	2,579	2,516	2,525	-40	-1.56	18,100	-
[8029]	26/02/17	2,593	2,593	2,557	2,565	-28	-1.08	24,900	-
[8029]	26/02/16	2,508	2,593	2,507	2,593	+78	+3.10	45,500	-
[8029]	26/02/13	2,536	2,543	2,510	2,515	-18	-0.71	21,900	-
[8029]	26/02/12	2,510	2,543	2,506	2,533	+26	+1.04	30,900	-
[8029]	26/02/10	2,475	2,511	2,475	2,507	+27	+1.09	24,100	-
[8029]	26/02/09	2,480	2,484	2,460	2,480	+21	+0.85	23,500	-
[8029]	26/02/06	2,456	2,459	2,447	2,459	-9	-0.36	14,600	-
[8029]	26/02/05	2,461	2,477	2,461	2,468	+12	+0.49	25,200	-
[8029]	26/02/04	2,461	2,469	2,454	2,456	-5	-0.20	21,900	-
[8029]	26/02/03	2,450	2,471	2,449	2,461	+18	+0.74	36,600	-
[8029]	26/02/02	2,475	2,475	2,443	2,443	-22	-0.89	38,800	-
[8029]	26/01/30	2,465	2,475	2,454	2,465	0	0.00	29,600	-
[8029]	26/01/29	2,442	2,465	2,427	2,465	+18	+0.74	24,200	-
[8029]	26/01/28	2,475	2,475	2,434	2,447	-28	-1.13	35,500	-
[8029]	26/01/27	2,475	2,484	2,459	2,475	0	0.00	36,100	-
[8029]	26/01/26	2,500	2,500	2,467	2,475	-25	-1.00	38,400	-
[8029]	26/01/23	2,517	2,533	2,497	2,500	-27	-1.07	16,100	-
[8029]	26/01/22	2,491	2,530	2,491	2,527	+29	+1.16	18,700	-
[8029]	26/01/21	2,500	2,501	2,474	2,498	-8	-0.32	28,900	-
[8029]	26/01/20	2,504	2,513	2,495	2,506	+2	+0.08	48,100	-
[8029]	26/01/19	2,533	2,533	2,500	2,504	-29	-1.14	50,000	-
[8029]	26/01/16	2,538	2,540	2,514	2,533	-6	-0.24	21,600	-
[8029]	26/01/15	2,530	2,545	2,527	2,539	+9	+0.36	22,000	-
[8029]	26/01/14	2,528	2,533	2,519	2,530	+2	+0.08	18,400	-
[8029]	26/01/13	2,575	2,575	2,515	2,528	-27	-1.06	41,400	-
[8029]	26/01/09	2,558	2,566	2,549	2,555	+10	+0.39	15,200	-
[8029]	26/01/08	2,559	2,559	2,542	2,545	-10	-0.39	18,200	-
[8029]	26/01/07	2,550	2,584	2,523	2,555	+20	+0.79	32,500	-
[8029]	26/01/06	2,510	2,543	2,510	2,535	+28	+1.12	22,000	-
[8029]	26/01/05	2,521	2,523	2,503	2,507	-5	-0.20	25,500	-
[8029]	25/12/30	2,515	2,527	2,510	2,512	-17	-0.67	48,300	-
[8029]	25/12/29	2,512	2,539	2,508	2,529	-189	-6.95	123,700	-
[8029]	25/12/26	2,706	2,718	2,695	2,718	+27	+1.00	66,100	-
[8029]	25/12/25	2,676	2,698	2,675	2,691	+27	+1.01	27,900	-
[8029]	25/12/24	2,660	2,670	2,660	2,664	+4	+0.15	21,500	-
[8029]	25/12/23	2,654	2,660	2,651	2,660	+6	+0.23	16,500	-
[8029]	25/12/22	2,656	2,662	2,653	2,654	-2	-0.08	21,900	-
[8029]	25/12/19	2,650	2,663	2,650	2,656	-2	-0.08	25,700	-
[8029]	25/12/18	2,642	2,663	2,638	2,658	+17	+0.64	15,900	-
[8029]	25/12/17	2,640	2,643	2,630	2,641	-3	-0.11	20,200	-
[8029]	25/12/16	2,650	2,651	2,641	2,644	-3	-0.11	18,900	-
[8029]	25/12/15	2,651	2,660	2,640	2,647	-3	-0.11	30,700	-
[8029]	25/12/12	2,665	2,666	2,650	2,650	-5	-0.19	22,300	-
[8029]	25/12/11	2,674	2,677	2,655	2,655	-18	-0.67	23,300	-
[8029]	25/12/10	2,676	2,686	2,673	2,673	-1	-0.04	14,500	-
[8029]	25/12/09	2,682	2,695	2,674	2,674	-7	-0.26	25,800	-
[8029]	25/12/08	2,675	2,696	2,675	2,681	+7	+0.26	34,300	-
[8029]	25/12/05	2,684	2,700	2,674	2,674	-10	-0.37	27,600	-
[8029]	25/12/04	2,700	2,706	2,683	2,684	-16	-0.59	34,900	-
[8029]	25/12/03	2,711	2,719	2,700	2,700	-13	-0.48	39,200	-
[8029]	25/12/02	2,725	2,726	2,710	2,713	-11	-0.40	40,600	-
[8029]	25/12/01	2,762	2,762	2,720	2,724	-38	-1.38	60,900	-
[8029]	25/11/28	2,771	2,780	2,750	2,762	+1	+0.04	25,100	-
[8029]	25/11/27	2,770	2,774	2,750	2,761	+15	+0.55	19,800	-
[8029]	25/11/26	2,724	2,748	2,710	2,746	+45	+1.67	18,200	-
[8029]	25/11/25	2,727	2,727	2,700	2,701	-27	-0.99	23,900	-
[8029]	25/11/21	2,677	2,728	2,677	2,728	+43	+1.60	18,400	-
[8029]	25/11/20	2,710	2,710	2,680	2,685	+4	+0.15	13,500	-
[8029]	25/11/19	2,718	2,718	2,680	2,681	-40	-1.47	20,400	-
[8029]	25/11/18	2,738	2,754	2,710	2,721	-17	-0.62	21,300	-
[8029]	25/11/17	2,785	2,791	2,733	2,738	-47	-1.69	24,000	-
[8029]	25/11/14	2,827	2,828	2,780	2,785	+5	+0.18	50,300	-
[8029]	25/11/13	2,783	2,807	2,765	2,780	+18	+0.65	30,200	-
[8029]	25/11/12	2,757	2,773	2,735	2,762	+26	+0.95	31,500	-
[8029]	25/11/11	2,780	2,782	2,736	2,736	-27	-0.98	16,100	-
[8029]	25/11/10	2,721	2,768	2,715	2,763	+48	+1.77	35,100	-
[8029]	25/11/07	2,698	2,715	2,696	2,715	+37	+1.38	28,500	-
[8029]	25/11/06	2,669	2,687	2,640	2,678	+31	+1.17	27,500	-
[8029]	25/11/05	2,651	2,667	2,622	2,647	-4	-0.15	11,800	-
[8029]	25/11/04	2,664	2,673	2,646	2,651	+7	+0.26	5,400	-
[8029]	25/10/31	2,648	2,648	2,623	2,644	+21	+0.80	6,300	-
[8029]	25/10/30	2,631	2,648	2,623	2,623	-10	-0.38	11,100	-
[8029]	25/10/29	2,686	2,686	2,633	2,633	-27	-1.02	7,700	-
[8029]	25/10/28	2,708	2,708	2,660	2,660	-48	-1.77	8,200	-
[8029]	25/10/27	2,716	2,720	2,708	2,708	+13	+0.48	5,300	-
[8029]	25/10/24	2,695	2,710	2,695	2,695	0	0.00	4,100	-
[8029]	25/10/23	2,704	2,727	2,693	2,695	-9	-0.33	7,900	-
[8029]	25/10/22	2,677	2,714	2,677	2,704	+27	+1.01	7,500	-
[8029]	25/10/21	2,682	2,700	2,674	2,677	-1	-0.04	9,300	-
[8029]	25/10/20	2,661	2,678	2,661	2,678	+22	+0.83	6,000	-
[8029]	25/10/17	2,668	2,673	2,656	2,656	-3	-0.11	4,000	-
[8029]	25/10/16	2,659	2,670	2,644	2,659	-1	-0.04	8,500	-
[8029]	25/10/15	2,643	2,662	2,633	2,660	+45	+1.72	8,100	-
[8029]	25/10/14	2,620	2,626	2,609	2,615	-8	-0.30	10,100	-
[8029]	25/10/10	2,650	2,650	2,620	2,623	-31	-1.17	12,600	-
[8029]	25/10/09	2,660	2,674	2,651	2,654	-6	-0.23	6,100	-
[8029]	25/10/08	2,683	2,688	2,660	2,660	-19	-0.71	4,900	-
[8029]	25/10/07	2,677	2,681	2,660	2,679	+17	+0.64	9,500	-
[8029]	25/10/06	2,685	2,685	2,650	2,662	+19	+0.72	10,800	-
[8029]	25/10/03	2,601	2,652	2,601	2,643	+39	+1.50	5,900	-
[8029]	25/10/02	2,606	2,620	2,603	2,604	-6	-0.23	9,300	-
[8029]	25/10/01	2,651	2,651	2,601	2,610	-41	-1.55	18,400	-
[8029]	25/09/30	2,670	2,670	2,648	2,651	-19	-0.71	17,500	-
[8029]	25/09/29	2,686	2,686	2,661	2,670	-4	-0.15	14,400	-
[8029]	25/09/26	2,689	2,710	2,660	2,674	-6	-0.22	18,600	-
[8029]	25/09/25	2,665	2,680	2,658	2,680	+15	+0.56	15,500	-
[8029]	25/09/24	2,640	2,665	2,633	2,665	+25	+0.95	12,700	-
[8029]	25/09/22	2,644	2,645	2,632	2,640	+23	+0.88	10,600	-
[8029]	25/09/19	2,609	2,625	2,590	2,617	+8	+0.31	15,100	-
[8029]	25/09/18	2,650	2,650	2,606	2,609	-41	-1.55	19,300	-
[8029]	25/09/17	2,659	2,659	2,636	2,650	-9	-0.34	9,100	-
[8029]	25/09/16	2,625	2,671	2,625	2,659	+34	+1.30	12,900	-
[8029]	25/09/12	2,671	2,673	2,625	2,625	-60	-2.23	24,800	-
[8029]	25/09/11	2,724	2,724	2,680	2,685	-39	-1.43	15,700	-
[8029]	25/09/10	2,700	2,726	2,700	2,724	+24	+0.89	9,100	-
[8029]	25/09/09	2,707	2,727	2,687	2,700	0	0.00	10,000	-
[8029]	25/09/08	2,684	2,702	2,681	2,700	+35	+1.31	12,400	-
[8029]	25/09/05	2,655	2,669	2,647	2,665	+14	+0.53	12,200	-