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
[8037]	26/10/29	4,990	5,120	4,990	5,060	+50.0	+1.00	144,600	155,007,336,448
[8037]	26/10/28	5,200	5,200	5,010	5,010	-140.0	-2.72	68,200	153,475,645,440
[8037]	26/10/27	5,060	5,170	5,040	5,150	+90.0	+1.78	50,900	157,764,386,816
[8037]	26/10/26	4,955	5,070	4,920	5,060	+125.0	+2.53	49,300	155,007,336,448
[8037]	26/10/23	4,955	4,985	4,820	4,935	0	+0.00	47,300	151,178,100,736
[8037]	26/10/22	4,950	5,030	4,890	4,935	+50.0	+1.02	45,700	151,178,100,736
[8037]	26/10/21	4,855	4,895	4,760	4,885	+100.0	+2.09	51,900	149,646,409,728
[8037]	26/10/20	4,855	4,905	4,770	4,785	-100.0	-2.05	39,200	146,583,027,712
[8037]	26/10/19	4,890	4,900	4,815	4,885	-5.0	-0.10	43,500	149,646,409,728
[8037]	26/10/16	4,890	4,895	4,790	4,890	+70.0	+1.45	54,200	149,799,567,360
[8037]	26/10/15	4,790	4,900	4,740	4,820	+15.0	+0.31	76,300	147,655,213,056
[8037]	26/10/14	4,765	4,830	4,705	4,805	+105.0	+2.23	77,700	147,195,691,008
[8037]	26/10/13	4,550	4,720	4,530	4,700	+160.0	+3.52	58,300	143,979,134,976
[8037]	26/10/09	4,515	4,590	4,505	4,540	+25.0	+0.55	58,800	139,077,730,304
[8037]	26/10/08	4,615	4,615	4,460	4,515	-140.0	-3.01	53,000	138,311,876,608
[8037]	26/10/07	4,695	4,790	4,655	4,655	-40.0	-0.85	56,100	142,600,617,984
[8037]	26/10/06	4,695	4,750	4,655	4,695	+15.0	+0.32	48,900	143,825,977,344
[8037]	26/10/05	4,610	4,680	4,540	4,680	+45.0	+0.97	71,600	143,366,471,680
[8037]	26/10/02	4,590	4,715	4,520	4,635	+40.0	+0.87	68,900	141,987,938,304
[8037]	26/10/01	4,685	4,700	4,555	4,595	-130.0	-2.75	109,900	140,762,578,944
[8037]	26/09/30	4,820	4,820	4,710	4,725	-110.0	-2.28	92,700	144,744,988,672
[8037]	26/09/29	5,040	5,040	4,775	4,835	-275.0	-5.38	76,900	148,114,718,720
[8037]	26/09/28	5,210	5,210	4,965	5,110	-100.0	-1.92	97,400	156,539,027,456
[8037]	26/09/25	5,230	5,290	5,180	5,210	+50.0	+0.97	146,300	159,602,409,472
[8037]	26/09/24	5,130	5,190	5,080	5,160	+80.0	+1.57	117,600	158,070,718,464
[8037]	26/09/18	5,020	5,100	4,915	5,080	0	+0.00	134,600	155,620,016,128
[8037]	26/09/17	4,945	5,080	4,925	5,080	+165.0	+3.36	72,300	155,620,016,128
[8037]	26/09/16	4,850	4,940	4,805	4,915	+105.0	+2.18	80,700	150,565,421,056
[8037]	26/09/15	4,780	4,820	4,765	4,810	+30.0	+0.63	87,300	147,348,865,024
[8037]	26/09/14	4,620	4,790	4,600	4,780	+175.0	+3.80	117,500	146,429,853,696
[8037]	26/09/11	4,530	4,630	4,460	4,605	+65.0	+1.43	70,000	141,068,926,976
[8037]	26/09/10	4,465	4,540	4,405	4,540	+75.0	+1.68	64,100	139,077,730,304
[8037]	26/09/09	4,380	4,505	4,350	4,465	+100.0	+2.29	87,400	136,780,185,600
[8037]	26/09/08	4,460	4,460	4,365	4,365	-125.0	-2.78	41,100	133,716,795,392
[8037]	26/09/07	4,540	4,545	4,475	4,490	-35.0	-0.77	31,600	137,546,039,296
[8037]	26/09/04	4,610	4,625	4,510	4,525	-100.0	-2.16	35,700	138,618,224,640
[8037]	26/09/03	4,570	4,625	4,555	4,625	+60.0	+1.31	45,300	141,681,606,656
[8037]	26/09/02	4,640	4,655	4,540	4,565	-130.0	-2.77	56,000	139,843,567,616
[8037]	26/09/01	4,660	4,725	4,640	4,695	+40.0	+0.86	59,300	143,825,977,344
[8037]	26/08/31	4,550	4,665	4,545	4,655	+70.0	+1.53	90,600	142,600,617,984
[8037]	26/08/28	4,550	4,610	4,535	4,585	+35.0	+0.77	75,900	140,456,247,296
[8037]	26/08/27	4,480	4,555	4,425	4,550	+75.0	+1.68	69,100	139,384,061,952
[8037]	26/08/26	4,390	4,475	4,380	4,475	+85.0	+1.94	47,300	137,086,525,440
[8037]	26/08/25	4,400	4,465	4,365	4,390	-25.0	-0.57	33,800	134,482,649,088
[8037]	26/08/24	4,380	4,430	4,340	4,415	+60.0	+1.38	51,000	135,095,951,360
[8037]	26/08/21	4,325	4,380	4,295	4,355	+25.0	+0.58	22,800	133,259,993,088
[8037]	26/08/20	4,280	4,340	4,275	4,330	+65.0	+1.52	37,200	132,495,015,936
[8037]	26/08/19	4,400	4,400	4,230	4,265	-155.0	-3.51	37,300	130,506,055,680
[8037]	26/08/18	4,340	4,440	4,340	4,420	+80.0	+1.84	44,600	135,248,953,344
[8037]	26/08/17	4,335	4,370	4,300	4,340	+5	+0.12	42,300	-
[8037]	26/08/14	4,300	4,350	4,290	4,335	-5	-0.12	34,300	-
[8037]	26/08/13	4,225	4,340	4,220	4,340	+125	+2.97	58,200	-
[8037]	26/08/12	4,205	4,225	4,140	4,215	+10	+0.24	59,000	-
[8037]	26/08/10	4,150	4,205	4,090	4,205	+55	+1.33	49,200	-
[8037]	26/08/07	3,875	4,185	3,875	4,150	+205	+5.20	131,300	-
[8037]	26/08/06	3,845	3,970	3,830	3,945	+100	+2.60	80,700	-
[8037]	26/08/05	3,770	3,860	3,755	3,845	+95	+2.53	54,400	-
[8037]	26/08/04	3,805	3,835	3,720	3,750	-55	-1.45	46,200	-
[8037]	26/08/03	3,875	3,875	3,735	3,805	-90	-2.31	62,600	-
[8037]	26/07/31	3,905	3,970	3,855	3,895	0	0.00	64,400	-
[8037]	26/07/30	3,790	3,905	3,750	3,895	+105	+2.77	73,500	-
[8037]	26/07/29	3,800	3,800	3,740	3,790	0	0.00	65,900	-
[8037]	26/07/28	3,780	3,790	3,705	3,790	+10	+0.26	62,100	-
[8037]	26/07/27	3,765	3,790	3,750	3,780	+60	+1.61	53,800	-
[8037]	26/07/24	3,750	3,750	3,715	3,720	-35	-0.93	36,200	-
[8037]	26/07/23	3,750	3,760	3,730	3,755	+40	+1.08	45,400	-
[8037]	26/07/22	3,725	3,745	3,705	3,715	+5	+0.13	27,100	-
[8037]	26/07/21	3,690	3,720	3,665	3,710	+80	+2.20	43,900	-
[8037]	26/07/17	3,660	3,685	3,600	3,630	-30	-0.82	52,100	-
[8037]	26/07/16	3,720	3,740	3,655	3,660	-55	-1.48	19,600	-
[8037]	26/07/15	3,690	3,720	3,670	3,715	+65	+1.78	33,500	-
[8037]	26/07/14	3,630	3,690	3,630	3,650	+50	+1.39	24,500	-
[8037]	26/07/13	3,670	3,700	3,590	3,600	-40	-1.10	39,700	-
[8037]	26/07/10	3,710	3,710	3,595	3,640	-25	-0.68	60,500	-
[8037]	26/07/09	3,645	3,675	3,625	3,665	+5	+0.14	45,300	-
[8037]	26/07/08	3,640	3,670	3,615	3,660	+25	+0.69	65,600	-
[8037]	26/07/07	3,650	3,675	3,625	3,635	0	0.00	45,700	-
[8037]	26/07/06	3,545	3,635	3,545	3,635	+90	+2.54	49,600	-
[8037]	26/07/03	3,515	3,580	3,515	3,545	+30	+0.85	41,600	-
[8037]	26/07/02	3,465	3,545	3,465	3,515	+60	+1.74	64,500	-
[8037]	26/07/01	3,415	3,470	3,415	3,455	+50	+1.47	42,700	-
[8037]	26/06/30	3,430	3,450	3,400	3,405	-25	-0.73	82,100	-
[8037]	26/06/29	3,455	3,500	3,375	3,430	-25	-0.72	52,100	-
[8037]	26/06/26	3,425	3,485	3,400	3,455	+30	+0.88	51,400	-
[8037]	26/06/25	3,460	3,460	3,405	3,425	+5	+0.15	36,700	-
[8037]	26/06/24	3,460	3,480	3,400	3,420	-45	-1.30	32,400	-
[8037]	26/06/23	3,505	3,525	3,465	3,465	-40	-1.14	35,300	-
[8037]	26/06/22	3,485	3,515	3,465	3,505	+15	+0.43	34,900	-
[8037]	26/06/19	3,450	3,530	3,450	3,490	+15	+0.43	34,100	-
[8037]	26/06/18	3,500	3,525	3,475	3,475	+5	+0.14	25,800	-
[8037]	26/06/17	3,515	3,525	3,470	3,470	-5	-0.14	27,500	-
[8037]	26/06/16	3,465	3,495	3,455	3,475	-25	-0.71	25,500	-
[8037]	26/06/15	3,495	3,545	3,485	3,500	+70	+2.04	35,700	-
[8037]	26/06/12	3,450	3,470	3,410	3,430	0	0.00	41,700	-
[8037]	26/06/11	3,455	3,455	3,370	3,430	-25	-0.72	30,500	-
[8037]	26/06/10	3,455	3,545	3,445	3,455	0	0.00	44,300	-
[8037]	26/06/09	3,425	3,485	3,400	3,455	+30	+0.88	40,300	-
[8037]	26/06/08	3,375	3,450	3,375	3,425	-15	-0.44	63,200	-
[8037]	26/06/05	3,410	3,460	3,410	3,440	+30	+0.88	26,600	-
[8037]	26/06/04	3,430	3,445	3,400	3,410	-20	-0.58	32,500	-
[8037]	26/06/03	3,465	3,490	3,405	3,430	-5	-0.15	44,700	-
[8037]	26/06/02	3,420	3,470	3,365	3,435	-25	-0.72	63,900	-
[8037]	26/06/01	3,545	3,550	3,430	3,460	-145	-4.02	81,200	-
[8037]	26/05/29	3,600	3,630	3,575	3,605	+35	+0.98	56,400	-
[8037]	26/05/28	3,595	3,615	3,520	3,570	-30	-0.83	51,700	-
[8037]	26/05/27	3,615	3,635	3,570	3,600	-15	-0.41	71,600	-
[8037]	26/05/26	3,545	3,645	3,515	3,615	+65	+1.83	59,000	-
[8037]	26/05/25	3,630	3,630	3,530	3,550	-15	-0.42	51,700	-
[8037]	26/05/22	3,595	3,595	3,525	3,565	+25.0	+0.71	35,200	-
[8037]	26/05/21	3,510	3,605	3,500	3,540	+65.0	+1.87	90,700	-
[8037]	26/05/20	3,480	3,495	3,410	3,475	-30.0	-0.86	58,900	-
[8037]	26/05/19	3,450	3,555	3,440	3,505	+95.0	+2.79	81,800	-
[8037]	26/05/18	3,320	3,445	3,300	3,410	+75.0	+2.25	64,100	-
[8037]	26/05/15	3,390	3,405	3,290	3,335	-15.0	-0.45	49,100	-
[8037]	26/05/14	3,400	3,405	3,340	3,350	-20.0	-0.59	28,200	-
[8037]	26/05/13	3,350	3,400	3,335	3,370	+25.0	+0.75	40,400	-
[8037]	26/05/12	3,315	3,420	3,315	3,345	+30.0	+0.90	41,600	-
[8037]	26/05/11	3,320	3,355	3,305	3,315	-30.0	-0.90	36,100	-
[8037]	26/05/08	3,385	3,385	3,280	3,345	-5.0	-0.15	75,600	-
[8037]	26/05/07	3,245	3,390	3,225	3,350	+130.0	+4.04	81,900	-
[8037]	26/05/01	3,200	3,230	3,155	3,220	+20.0	+0.62	47,000	-
[8037]	26/04/30	3,145	3,205	3,135	3,200	+20.0	+0.63	56,800	-
[8037]	26/04/28	3,135	3,180	3,120	3,180	+45.0	+1.44	28,900	-
[8037]	26/04/27	3,190	3,190	3,125	3,135	-50	-1.57	42,400	-
[8037]	26/04/24	3,205	3,215	3,150	3,185	-5	-0.16	37,200	-
[8037]	26/04/23	3,180	3,205	3,150	3,190	0	0.00	56,900	-
[8037]	26/04/22	3,235	3,240	3,190	3,190	-70	-2.15	51,900	-
[8037]	26/04/21	3,285	3,295	3,260	3,260	-25	-0.76	35,200	-
[8037]	26/04/20	3,330	3,330	3,265	3,285	-10	-0.30	26,200	-
[8037]	26/04/17	3,360	3,360	3,285	3,295	-65	-1.93	42,100	-
[8037]	26/04/16	3,380	3,390	3,340	3,360	-20	-0.59	36,000	-
[8037]	26/04/15	3,410	3,450	3,375	3,380	-30	-0.88	29,000	-
[8037]	26/04/14	3,410	3,435	3,385	3,410	+20	+0.59	32,600	-
[8037]	26/04/13	3,435	3,455	3,370	3,390	-35	-1.02	30,500	-
[8037]	26/04/10	3,500	3,540	3,405	3,425	-60	-1.72	44,800	-
[8037]	26/04/09	3,515	3,565	3,485	3,485	-20	-0.57	43,500	-
[8037]	26/04/08	3,550	3,560	3,485	3,505	+55	+1.59	46,800	-
[8037]	26/04/07	3,455	3,520	3,430	3,450	-5	-0.14	38,800	-
[8037]	26/04/06	3,475	3,500	3,420	3,455	+5	+0.14	65,700	-
[8037]	26/04/03	3,435	3,470	3,430	3,450	-5	-0.14	34,000	-
[8037]	26/04/02	3,415	3,495	3,410	3,455	+40	+1.17	57,900	-
[8037]	26/04/01	3,355	3,420	3,345	3,415	+140	+4.27	71,800	-
[8037]	26/03/31	3,250	3,335	3,250	3,275	-30	-0.91	50,000	-
[8037]	26/03/30	3,160	3,315	3,155	3,305	-40	-1.20	86,600	-
[8037]	26/03/27	3,315	3,370	3,305	3,345	-5	-0.15	127,400	-
[8037]	26/03/26	3,325	3,350	3,290	3,350	+55	+1.67	68,400	-
[8037]	26/03/25	3,290	3,325	3,280	3,295	+105	+3.29	75,700	-
[8037]	26/03/24	3,180	3,210	3,150	3,190	+135	+4.42	74,900	-
[8037]	26/03/23	3,040	3,080	2,992	3,055	-90	-2.86	102,600	-
[8037]	26/03/19	3,145	3,175	3,130	3,145	-55	-1.72	43,500	-
[8037]	26/03/18	3,105	3,215	3,105	3,200	+115	+3.73	44,600	-
[8037]	26/03/17	3,105	3,120	3,080	3,085	+30	+0.98	22,500	-
[8037]	26/03/16	3,050	3,100	3,035	3,055	-15	-0.49	39,400	-
[8037]	26/03/13	3,005	3,105	3,005	3,070	-5	-0.16	56,600	-
[8037]	26/03/12	3,130	3,145	3,075	3,075	-90	-2.84	71,900	-
[8037]	26/03/11	3,175	3,215	3,155	3,165	+5	+0.16	46,800	-
[8037]	26/03/10	3,125	3,185	3,105	3,160	+90	+2.93	48,300	-
[8037]	26/03/09	3,000	3,095	2,974	3,070	-95	-3.00	63,100	-
[8037]	26/03/06	3,205	3,205	3,120	3,165	-55	-1.71	47,500	-
[8037]	26/03/05	3,210	3,265	3,185	3,220	+90	+2.88	55,000	-
[8037]	26/03/04	3,155	3,195	3,070	3,130	-165	-5.01	81,800	-
[8037]	26/03/03	3,355	3,395	3,275	3,295	-95	-2.80	134,200	-
[8037]	26/03/02	3,365	3,425	3,355	3,390	-5	-0.15	63,500	-
[8037]	26/02/27	3,325	3,415	3,305	3,395	+70	+2.11	40,000	-
[8037]	26/02/26	3,380	3,390	3,305	3,325	-35	-1.04	50,100	-
[8037]	26/02/25	3,430	3,430	3,345	3,360	0	0.00	43,200	-
[8037]	26/02/24	3,270	3,385	3,270	3,360	+85	+2.60	45,300	-
[8037]	26/02/20	3,315	3,325	3,265	3,275	-50	-1.50	42,600	-
[8037]	26/02/19	3,305	3,340	3,280	3,325	+45	+1.37	29,000	-
[8037]	26/02/18	3,260	3,285	3,240	3,280	+55	+1.71	46,400	-
[8037]	26/02/17	3,230	3,265	3,210	3,225	+20	+0.62	33,900	-
[8037]	26/02/16	3,285	3,285	3,160	3,205	-55	-1.69	50,000	-
[8037]	26/02/13	3,310	3,330	3,240	3,260	-70	-2.10	57,700	-
[8037]	26/02/12	3,280	3,375	3,240	3,330	+50	+1.52	91,800	-
[8037]	26/02/10	3,300	3,325	3,280	3,280	-10	-0.30	34,400	-
[8037]	26/02/09	3,295	3,300	3,240	3,290	+65	+2.02	31,800	-
[8037]	26/02/06	3,170	3,240	3,170	3,225	+20	+0.62	24,800	-
[8037]	26/02/05	3,245	3,245	3,180	3,205	0	0.00	21,800	-
[8037]	26/02/04	3,170	3,235	3,170	3,205	+35	+1.10	45,600	-
[8037]	26/02/03	3,125	3,190	3,110	3,170	+90	+2.92	51,900	-
[8037]	26/02/02	3,080	3,145	3,080	3,080	0	0.00	38,500	-
[8037]	26/01/30	3,100	3,110	3,050	3,080	-15	-0.48	48,900	-
[8037]	26/01/29	3,095	3,125	3,035	3,095	0	0.00	32,800	-
[8037]	26/01/28	3,150	3,150	3,050	3,095	-80	-2.52	51,000	-
[8037]	26/01/27	3,170	3,205	3,150	3,175	-30	-0.94	26,800	-
[8037]	26/01/26	3,185	3,230	3,175	3,205	-45	-1.38	64,200	-
[8037]	26/01/23	3,265	3,295	3,240	3,250	0	0.00	43,600	-
[8037]	26/01/22	3,220	3,250	3,205	3,250	+65	+2.04	47,800	-
[8037]	26/01/21	3,170	3,210	3,110	3,185	+10	+0.31	51,200	-
[8037]	26/01/20	3,260	3,275	3,145	3,175	-85	-2.61	125,900	-
[8037]	26/01/19	3,290	3,290	3,260	3,260	-45	-1.36	38,300	-
[8037]	26/01/16	3,205	3,305	3,205	3,305	+75	+2.32	42,900	-
[8037]	26/01/15	3,220	3,255	3,200	3,230	-15	-0.46	74,600	-
[8037]	26/01/14	3,220	3,245	3,200	3,245	+50	+1.56	35,000	-
[8037]	26/01/13	3,240	3,245	3,195	3,195	+5	+0.16	27,100	-
[8037]	26/01/09	3,195	3,205	3,180	3,190	+30	+0.95	24,000	-
[8037]	26/01/08	3,165	3,210	3,160	3,160	-20	-0.63	32,800	-
[8037]	26/01/07	3,180	3,225	3,165	3,180	+15	+0.47	39,000	-
[8037]	26/01/06	3,095	3,185	3,095	3,165	+95	+3.09	41,300	-
[8037]	26/01/05	3,025	3,085	3,025	3,070	+50	+1.66	40,200	-
[8037]	25/12/30	3,025	3,070	3,020	3,020	-15	-0.49	30,600	-
[8037]	25/12/29	2,994	3,035	2,994	3,035	+42	+1.40	27,700	-
[8037]	25/12/26	2,999	3,010	2,971	2,993	+7	+0.23	34,400	-
[8037]	25/12/25	2,998	3,000	2,965	2,986	+20	+0.67	28,600	-
[8037]	25/12/24	3,005	3,005	2,966	2,966	-39	-1.30	35,800	-
[8037]	25/12/23	2,995	3,010	2,964	3,005	+5	+0.17	50,200	-
[8037]	25/12/22	3,040	3,050	3,000	3,000	-10	-0.33	26,900	-
[8037]	25/12/19	2,936	3,025	2,936	3,010	+87	+2.98	31,600	-
[8037]	25/12/18	2,901	2,931	2,901	2,923	+17	+0.58	19,200	-
[8037]	25/12/17	2,919	2,926	2,885	2,906	-22	-0.75	18,200	-
[8037]	25/12/16	2,935	2,961	2,909	2,928	-20	-0.68	26,200	-
[8037]	25/12/15	2,898	2,959	2,881	2,948	+55	+1.90	39,800	-
[8037]	25/12/12	2,910	2,919	2,873	2,893	+23	+0.80	53,500	-
[8037]	25/12/11	2,919	2,929	2,870	2,870	-45	-1.54	22,700	-
[8037]	25/12/10	2,880	2,921	2,880	2,915	+33	+1.15	22,900	-
[8037]	25/12/09	2,896	2,914	2,878	2,882	-12	-0.41	23,700	-
[8037]	25/12/08	2,880	2,905	2,859	2,894	+52	+1.83	39,500	-
[8037]	25/12/05	2,840	2,894	2,839	2,842	-48	-1.66	40,500	-
[8037]	25/12/04	2,844	2,892	2,839	2,890	+41	+1.44	22,500	-
[8037]	25/12/03	2,834	2,880	2,830	2,849	+9	+0.32	33,700	-
[8037]	25/12/02	2,855	2,857	2,827	2,840	-15	-0.53	37,900	-
[8037]	25/12/01	2,908	2,908	2,847	2,855	-53	-1.82	23,100	-
[8037]	25/11/28	2,882	2,915	2,882	2,908	+26	+0.90	17,900	-
[8037]	25/11/27	2,899	2,914	2,872	2,882	-8	-0.28	20,900	-
[8037]	25/11/26	2,824	2,892	2,824	2,890	+69	+2.45	36,400	-
[8037]	25/11/25	2,833	2,842	2,807	2,821	+10	+0.36	28,100	-
[8037]	25/11/21	2,742	2,817	2,742	2,811	+44	+1.59	29,300	-
[8037]	25/11/20	2,798	2,798	2,756	2,767	+2	+0.07	22,000	-
[8037]	25/11/19	2,728	2,784	2,683	2,765	+44	+1.62	67,600	-
[8037]	25/11/18	2,825	2,845	2,721	2,721	-148	-5.16	101,800	-
[8037]	25/11/17	2,846	2,869	2,810	2,869	+27	+0.95	58,900	-
[8037]	25/11/14	3,075	3,075	2,842	2,842	-223	-7.28	103,100	-
[8037]	25/11/13	3,115	3,135	3,040	3,065	-15	-0.49	32,100	-
[8037]	25/11/12	3,070	3,110	3,050	3,080	+10	+0.33	42,700	-
[8037]	25/11/11	3,030	3,070	2,983	3,070	+25	+0.82	25,100	-
[8037]	25/11/10	3,015	3,055	2,986	3,045	+60	+2.01	18,200	-
[8037]	25/11/07	3,015	3,015	2,962	2,985	-25	-0.83	27,100	-
[8037]	25/11/06	2,977	3,050	2,967	3,010	+53	+1.79	39,800	-
[8037]	25/11/05	2,960	2,973	2,914	2,957	-3	-0.10	59,200	-
[8037]	25/11/04	2,902	2,974	2,902	2,960	+42	+1.44	26,900	-
[8037]	25/10/31	2,940	2,940	2,901	2,918	-15	-0.51	49,200	-
[8037]	25/10/30	2,917	2,951	2,909	2,933	+19	+0.65	41,800	-
[8037]	25/10/29	2,905	2,934	2,892	2,914	+9	+0.31	40,100	-
[8037]	25/10/28	3,030	3,045	2,901	2,905	-165	-5.37	57,100	-
[8037]	25/10/27	3,050	3,080	3,045	3,070	+45	+1.49	33,600	-
[8037]	25/10/24	3,010	3,030	2,984	3,025	+29	+0.97	28,100	-
[8037]	25/10/23	2,948	2,997	2,941	2,996	+41	+1.39	41,200	-
[8037]	25/10/22	2,903	2,955	2,887	2,955	+75	+2.60	37,800	-
[8037]	25/10/21	2,909	2,918	2,866	2,880	-35	-1.20	17,500	-
[8037]	25/10/20	2,894	2,926	2,878	2,915	+54	+1.89	22,800	-
[8037]	25/10/17	2,829	2,868	2,803	2,861	+3	+0.10	30,900	-
[8037]	25/10/16	2,879	2,916	2,853	2,858	-35	-1.21	21,800	-
[8037]	25/10/15	2,851	2,903	2,851	2,893	+78	+2.77	34,500	-
[8037]	25/10/14	2,781	2,861	2,781	2,815	-16	-0.57	41,700	-
[8037]	25/10/10	2,844	2,845	2,780	2,831	-63	-2.18	53,700	-
[8037]	25/10/09	2,878	2,907	2,851	2,894	-4	-0.14	33,600	-
[8037]	25/10/08	2,929	2,946	2,898	2,898	-9	-0.31	19,000	-
[8037]	25/10/07	2,902	2,921	2,887	2,907	-10	-0.34	30,400	-
[8037]	25/10/06	2,970	2,970	2,880	2,917	+38	+1.32	66,400	-
[8037]	25/10/03	2,800	2,879	2,800	2,879	+46	+1.62	28,600	-
[8037]	25/10/02	2,841	2,855	2,780	2,833	-17	-0.60	31,600	-
[8037]	25/10/01	2,863	2,868	2,808	2,850	-42	-1.45	60,800	-
[8037]	25/09/30	2,937	2,937	2,855	2,892	-45	-1.53	42,100	-
[8037]	25/09/29	2,966	3,005	2,904	2,937	-93	-3.07	81,300	-
[8037]	25/09/26	3,010	3,040	3,010	3,030	+20	+0.66	41,000	-
[8037]	25/09/25	3,000	3,030	2,993	3,010	+11	+0.37	34,500	-
[8037]	25/09/24	2,976	2,999	2,955	2,999	+19	+0.64	97,200	-
[8037]	25/09/22	2,947	2,999	2,947	2,980	+23	+0.78	26,100	-
[8037]	25/09/19	2,957	2,992	2,933	2,957	+9	+0.31	43,500	-
[8037]	25/09/18	3,000	3,010	2,935	2,948	-22	-0.74	34,400	-
[8037]	25/09/17	2,948	2,983	2,923	2,970	+19	+0.64	42,800	-
[8037]	25/09/16	2,921	2,959	2,921	2,951	+30	+1.03	20,100	-
[8037]	25/09/12	2,928	2,931	2,915	2,921	+7	+0.24	34,300	-
[8037]	25/09/11	2,913	2,929	2,896	2,914	+1	+0.03	59,200	-
[8037]	25/09/10	2,900	2,924	2,900	2,913	-14	-0.48	28,500	-
[8037]	25/09/09	2,930	2,966	2,910	2,927	+3	+0.10	36,300	-
[8037]	25/09/08	2,921	2,935	2,906	2,924	+11	+0.38	48,100	-
[8037]	25/09/05	2,882	2,913	2,878	2,913	+35	+1.22	44,000	-