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
[8050]	26/10/29	10,870	11,120	10,640	11,120	+250	+2.299908	1,327,800	909,129,416,704
[8050]	26/10/28	10,770	11,020	10,670	10,870	+400	+3.820439	398,900	888,690,311,168
[8050]	26/10/27	10,350	10,640	10,290	10,470	+400	+3.972195	339,300	855,987,847,168
[8050]	26/10/26	9,730	10,180	9,660	10,070	+200	+2.026342	391,900	823,285,317,632
[8050]	26/10/23	9,650	9,940	9,480	9,870	+70	+0.714286	478,000	806,934,085,632
[8050]	26/10/22	10,260	10,280	9,800	9,800	-440	-4.296875	292,800	801,211,154,432
[8050]	26/10/21	10,100	10,540	10,100	10,240	+280	+2.811245	379,800	837,183,864,832
[8050]	26/10/20	10,540	10,540	9,960	9,960	-570	-5.413105	325,300	814,292,140,032
[8050]	26/10/19	10,070	10,600	10,000	10,530	-100	-0.940734	279,300	860,893,216,768
[8050]	26/10/16	10,230	10,760	10,140	10,630	+550	+5.456349	366,600	869,068,832,768
[8050]	26/10/15	10,140	10,400	10,020	10,080	-360	-3.448276	470,500	824,102,879,232
[8050]	26/10/14	11,000	11,060	10,410	10,440	-440	-4.044118	238,600	853,535,162,368
[8050]	26/10/13	10,920	11,060	10,590	10,880	+260	+2.448211	385,400	889,507,872,768
[8050]	26/10/09	10,430	10,990	10,380	10,620	+30	+0.283286	399,600	868,251,271,168
[8050]	26/10/08	11,000	11,030	10,590	10,590	-410	-3.727273	317,300	865,798,586,368
[8050]	26/10/07	11,330	11,350	11,000	11,000	-230	-2.048085	394,800	899,318,611,968
[8050]	26/10/06	10,980	11,340	10,880	11,230	+270	+2.463504	313,700	918,122,594,304
[8050]	26/10/05	10,760	11,210	10,740	10,960	+500	+4.780115	421,700	896,048,365,568
[8050]	26/10/02	10,440	10,540	10,360	10,460	-100	-0.94697	297,000	855,170,285,568
[8050]	26/10/01	9,770	10,640	9,700	10,560	+720	+7.317073	578,800	863,345,901,568
[8050]	26/09/30	9,950	10,070	9,840	9,840	-80	-0.806452	523,300	804,481,400,832
[8050]	26/09/29	10,050	10,130	9,800	9,920	-70	-0.700701	340,500	811,021,893,632
[8050]	26/09/28	10,430	10,520	9,990	9,990	-420	-4.034582	478,100	816,744,824,832
[8050]	26/09/25	10,250	10,570	10,070	10,410	+210	+2.058824	414,200	851,082,477,568
[8050]	26/09/24	10,250	10,250	9,950	10,200	+380	+3.869654	559,300	833,913,618,432
[8050]	26/09/18	9,810	9,920	9,520	9,820	+150	+1.551189	1,295,400	802,846,277,632
[8050]	26/09/17	9,710	9,990	9,630	9,670	+150	+1.57563	518,300	790,582,853,632
[8050]	26/09/16	9,360	9,590	9,230	9,520	-50	-0.522466	372,600	778,319,429,632
[8050]	26/09/15	9,240	9,720	9,220	9,570	+320	+3.459459	740,600	782,407,237,632
[8050]	26/09/14	8,750	9,410	8,680	9,250	+330	+3.699552	523,800	756,245,200,896
[8050]	26/09/11	9,050	9,190	8,850	8,920	-430	-4.59893	852,900	729,265,668,096
[8050]	26/09/10	9,340	9,470	8,980	9,350	-90	-0.95339	691,200	764,420,816,896
[8050]	26/09/09	9,310	9,580	9,140	9,440	+160	+1.724138	772,700	771,778,936,832
[8050]	26/09/08	10,680	10,850	9,230	9,280	-1,700	-15.482696	951,700	758,697,885,696
[8050]	26/09/07	10,200	11,010	10,140	10,980	+840	+8.284024	475,400	897,683,488,768
[8050]	26/09/04	10,490	10,490	10,050	10,140	-210	-2.028986	362,200	829,008,248,832
[8050]	26/09/03	10,740	10,740	10,200	10,350	-330	-3.089888	388,600	846,177,107,968
[8050]	26/09/02	11,300	11,570	10,680	10,680	-870	-7.532468	503,800	873,156,640,768
[8050]	26/09/01	11,730	11,920	11,450	11,550	-260	-2.201524	450,300	944,284,565,504
[8050]	26/08/31	11,300	11,880	11,280	11,810	+470	+4.144621	409,600	965,541,167,104
[8050]	26/08/28	11,380	11,640	11,240	11,340	+190	+1.704036	646,100	927,115,771,904
[8050]	26/08/27	11,280	11,320	10,870	11,150	-80	-0.712378	462,500	911,582,101,504
[8050]	26/08/26	11,100	11,520	11,020	11,230	+330	+3.027523	591,700	918,122,594,304
[8050]	26/08/25	10,890	10,970	10,640	10,900	+400	+3.809524	373,000	891,142,995,968
[8050]	26/08/24	10,650	10,780	10,450	10,500	-30	-0.2849	344,000	858,440,531,968
[8050]	26/08/21	11,030	11,060	10,250	10,530	-540	-4.878049	581,300	860,893,216,768
[8050]	26/08/20	11,170	11,670	11,030	11,070	-130	-1.160714	488,800	905,041,608,704
[8050]	26/08/19	10,650	11,440	10,620	11,200	+440	+4.089219	870,700	915,669,909,504
[8050]	26/08/18	11,160	11,230	10,640	10,760	-420	-3.756708	353,900	879,697,133,568
[8050]	26/08/17	11,230	11,320	10,830	11,180	-30	-0.267618	415,300	-
[8050]	26/08/14	11,190	11,490	10,950	11,210	+20	+0.178731	425,000	-
[8050]	26/08/13	11,400	11,500	11,030	11,190	-50	-0.44484	512,300	-
[8050]	26/08/12	11,410	11,770	11,130	11,240	+570	+5.342081	1,061,900	-
[8050]	26/08/10	9,120	10,670	9,110	10,670	+1,500	+16.357688	1,089,400	-
[8050]	26/08/07	9,310	9,410	8,790	9,170	-130	-1.397849	446,800	-
[8050]	26/08/06	9,340	9,460	9,060	9,300	-120	-1.273885	463,100	-
[8050]	26/08/05	8,950	9,580	8,950	9,420	+520	+5.842697	674,400	-
[8050]	26/08/04	8,570	8,930	8,510	8,900	+380	+4.460094	490,500	-
[8050]	26/08/03	7,990	8,670	7,990	8,520	+580	+7.304786	651,400	-
[8050]	26/07/31	7,720	8,030	7,470	7,940	+680	+9.366391	477,200	-
[8050]	26/07/30	7,010	7,320	6,930	7,260	+350	+5.065123	343,600	-
[8050]	26/07/29	7,450	7,470	6,740	6,910	-540	-7.248322	611,200	-
[8050]	26/07/28	7,510	7,550	7,330	7,450	-310	-3.994845	266,300	-
[8050]	26/07/27	7,430	7,760	7,360	7,760	+440	+6.010929	239,800	-
[8050]	26/07/24	7,420	7,490	7,170	7,320	-240	-3.174603	242,300	-
[8050]	26/07/23	7,860	7,970	7,530	7,560	-200	-2.57732	224,100	-
[8050]	26/07/22	7,780	7,860	7,710	7,760	+90	+1.173403	344,900	-
[8050]	26/07/21	7,550	7,740	7,320	7,670	+250	+3.369272	323,900	-
[8050]	26/07/17	7,800	7,930	7,150	7,420	-320	-4.134367	472,700	-
[8050]	26/07/16	7,570	7,840	7,450	7,740	+20	+0.259067	239,200	-
[8050]	26/07/15	7,380	7,770	7,310	7,720	+340	+4.607046	204,000	-
[8050]	26/07/14	7,260	7,390	7,120	7,380	+110	+1.513067	165,200	-
[8050]	26/07/13	7,450	7,600	7,210	7,270	-240	-3.195739	182,100	-
[8050]	26/07/10	7,410	7,690	7,410	7,510	+100	+1.349528	217,400	-
[8050]	26/07/09	7,400	7,510	7,320	7,410	+40	+0.542741	236,400	-
[8050]	26/07/08	7,120	7,490	7,060	7,370	+100	+1.375516	370,200	-
[8050]	26/07/07	7,920	8,030	7,190	7,270	-580	-7.388535	562,700	-
[8050]	26/07/06	7,980	8,140	7,820	7,850	-210	-2.605459	358,000	-
[8050]	26/07/03	7,830	8,080	7,760	8,060	+220	+2.806122	196,200	-
[8050]	26/07/02	8,110	8,170	7,780	7,840	-210	-2.608696	286,400	-
[8050]	26/07/01	8,140	8,300	7,850	8,050	-10	-0.124069	288,600	-
[8050]	26/06/30	8,270	8,360	8,000	8,060	-60	-0.738916	280,900	-
[8050]	26/06/29	7,880	8,160	7,760	8,120	+260	+3.307888	311,400	-
[8050]	26/06/26	7,930	8,020	7,720	7,860	-280	-3.439803	371,600	-
[8050]	26/06/25	7,750	8,180	7,710	8,140	+540	+7.105263	262,700	-
[8050]	26/06/24	7,350	7,650	7,310	7,600	+110	+1.468625	149,500	-
[8050]	26/06/23	7,850	7,910	7,490	7,490	-300	-3.851091	232,600	-
[8050]	26/06/22	7,600	7,870	7,580	7,790	+250	+3.31565	287,600	-
[8050]	26/06/19	7,530	7,700	7,370	7,540	-30	-0.396301	517,100	-
[8050]	26/06/18	7,500	7,690	7,490	7,570	-210	-2.699229	342,200	-
[8050]	26/06/17	7,280	7,800	7,230	7,780	+530	+7.310345	414,500	-
[8050]	26/06/16	7,380	7,550	7,140	7,250	-130	-1.761518	375,800	-
[8050]	26/06/15	7,380	7,450	7,240	7,380	+380	+5.428571	292,900	-
[8050]	26/06/12	7,020	7,150	6,910	7,000	+180	+2.639296	258,200	-
[8050]	26/06/11	6,640	6,890	6,560	6,820	+110	+1.639344	289,000	-
[8050]	26/06/10	6,770	6,850	6,540	6,710	-240	-3.453237	369,100	-
[8050]	26/06/09	6,940	6,960	6,790	6,950	+180	+2.658789	211,600	-
[8050]	26/06/08	6,500	6,900	6,500	6,770	+20	+0.296296	366,800	-
[8050]	26/06/05	6,970	7,000	6,710	6,750	-250	-3.571429	236,800	-
[8050]	26/06/04	7,130	7,150	6,760	7,000	-180	-2.506964	267,900	-
[8050]	26/06/03	7,190	7,410	7,100	7,180	-60	-0.828729	308,700	-
[8050]	26/06/02	7,450	7,470	7,020	7,240	-180	-2.425876	406,100	-
[8050]	26/06/01	7,000	7,550	6,890	7,420	+350	+4.950495	436,100	-
[8050]	26/05/29	7,110	7,300	7,040	7,070	+160	+2.315485	482,300	-
[8050]	26/05/28	6,700	6,940	6,460	6,910	+230	+3.443114	289,900	-
[8050]	26/05/27	6,660	6,700	6,550	6,680	+20	+0.3003	184,000	-
[8050]	26/05/26	6,740	6,740	6,490	6,660	-80	-1.186944	190,100	-
[8050]	26/05/25	6,490	6,950	6,490	6,740	+450	+7.154213	351,400	-
[8050]	26/05/22	6,190	6,320	6,150	6,290	+200	+3.284072	154,100	-
[8050]	26/05/21	6,100	6,190	5,990	6,090	+40	+0.661157	145,100	-
[8050]	26/05/20	6,230	6,250	5,960	6,050	-190	-3.044872	284,200	-
[8050]	26/05/19	6,390	6,520	6,080	6,240	-150	-2.347418	351,900	-
[8050]	26/05/18	6,590	6,590	6,330	6,390	-110	-1.692308	299,800	-
[8050]	26/05/15	6,340	6,620	6,200	6,500	+260	+4.166667	406,300	-
[8050]	26/05/14	6,240	6,450	6,070	6,240	-260	-4	567,900	-
[8050]	26/05/13	6,450	6,550	6,300	6,500	+100	+1.5625	450,200	-
[8050]	26/05/12	6,290	6,420	6,220	6,400	+310	+5.090312	291,600	-
[8050]	26/05/11	5,990	6,130	5,970	6,090	+130	+2.181208	162,800	-
[8050]	26/05/08	5,880	5,960	5,790	5,960	-20	-0.334448	239,400	-
[8050]	26/05/07	5,890	6,190	5,860	5,980	+180	+3.103448	307,100	-
[8050]	26/05/01	5,800	5,850	5,740	5,800	-30	-0.51458	119,100	-
[8050]	26/04/30	5,800	5,890	5,720	5,830	-70	-1.186441	210,300	-
[8050]	26/04/28	5,840	5,940	5,780	5,900	0	0	225,600	-
[8050]	26/04/27	6,030	6,070	5,860	5,900	-160	-2.640264	192,800	-
[8050]	26/04/24	6,140	6,190	6,040	6,060	-20	-0.328947	144,400	-
[8050]	26/04/23	6,250	6,280	6,010	6,080	-260	-4.100946	214,200	-
[8050]	26/04/22	6,370	6,390	6,220	6,340	-30	-0.470958	218,700	-
[8050]	26/04/21	6,520	6,530	6,370	6,370	-60	-0.933126	146,600	-
[8050]	26/04/20	6,540	6,600	6,420	6,430	-100	-1.531394	150,700	-
[8050]	26/04/17	6,530	6,600	6,500	6,530	-90	-1.359517	116,900	-
[8050]	26/04/16	6,440	6,730	6,440	6,620	+210	+3.276131	236,400	-
[8050]	26/04/15	6,680	6,680	6,380	6,410	-170	-2.583587	224,300	-
[8050]	26/04/14	6,480	6,620	6,480	6,580	+280	+4.444444	318,100	-
[8050]	26/04/13	6,200	6,380	6,190	6,300	0	0	134,400	-
[8050]	26/04/10	6,340	6,370	6,270	6,300	0	0	181,300	-
[8050]	26/04/09	6,300	6,360	6,230	6,300	-50	-0.787402	205,800	-
[8050]	26/04/08	6,220	6,350	6,110	6,350	+430	+7.263514	327,300	-
[8050]	26/04/07	5,960	6,040	5,870	5,920	-20	-0.3367	164,200	-
[8050]	26/04/06	5,840	6,040	5,810	5,940	+60	+1.020408	163,600	-
[8050]	26/04/03	5,720	5,910	5,720	5,880	+220	+3.886926	235,800	-
[8050]	26/04/02	5,770	5,880	5,600	5,660	-80	-1.393728	248,800	-
[8050]	26/04/01	5,850	5,850	5,550	5,740	+270	+4.936015	328,600	-
[8050]	26/03/31	5,570	5,690	5,470	5,470	-220	-3.866432	333,600	-
[8050]	26/03/30	5,630	5,750	5,520	5,690	-260	-4.369748	348,200	-
[8050]	26/03/27	5,840	5,960	5,760	5,950	+30	+0.506757	280,000	-
[8050]	26/03/26	5,935	6,075	5,830	5,920	+20	+0.338983	307,400	-
[8050]	26/03/25	5,845	5,925	5,770	5,900	+205	+3.599649	261,000	-
[8050]	26/03/24	5,860	5,910	5,650	5,695	+90	+1.605709	401,600	-
[8050]	26/03/23	5,615	5,745	5,565	5,605	-380	-6.349206	591,400	-
[8050]	26/03/19	6,040	6,130	5,985	5,985	-205	-3.311793	337,400	-
[8050]	26/03/18	6,000	6,215	5,930	6,190	+65	+1.061224	486,000	-
[8050]	26/03/17	6,330	6,345	6,125	6,125	-55	-0.889968	196,200	-
[8050]	26/03/16	6,275	6,310	6,080	6,180	-130	-2.060222	329,000	-
[8050]	26/03/13	6,135	6,390	6,135	6,310	+145	+2.351987	357,800	-
[8050]	26/03/12	6,280	6,365	6,105	6,165	-255	-3.971963	326,200	-
[8050]	26/03/11	6,375	6,525	6,360	6,420	+175	+2.802242	268,400	-
[8050]	26/03/10	6,150	6,300	6,115	6,245	+255	+4.257095	362,800	-
[8050]	26/03/09	5,930	6,115	5,875	5,990	-355	-5.594957	554,800	-
[8050]	26/03/06	6,310	6,435	6,240	6,345	-160	-2.459646	337,200	-
[8050]	26/03/05	6,605	6,700	6,415	6,505	+255	+4.08	427,600	-
[8050]	26/03/04	6,575	6,715	6,205	6,250	-475	-7.063197	702,800	-
[8050]	26/03/03	7,030	7,130	6,675	6,725	-305	-4.338549	446,200	-
[8050]	26/03/02	6,625	7,160	6,620	7,030	+405	+6.113208	827,600	-
[8050]	26/02/27	6,335	6,675	6,185	6,625	+355	+5.661882	733,800	-
[8050]	26/02/26	6,495	6,495	6,165	6,270	-360	-5.429864	857,000	-
[8050]	26/02/25	5,985	6,720	5,980	6,630	+660	+11.055276	1,418,400	-
[8050]	26/02/24	5,805	6,090	5,775	5,970	+235	+4.097646	904,200	-
[8050]	26/02/20	5,640	5,930	5,615	5,735	+75	+1.325088	678,600	-
[8050]	26/02/19	5,500	5,710	5,485	5,660	+285	+5.302326	615,400	-
[8050]	26/02/18	5,300	5,435	5,235	5,375	+40	+0.749766	358,600	-
[8050]	26/02/17	5,260	5,535	5,260	5,335	+125	+2.399232	557,800	-
[8050]	26/02/16	5,525	5,555	5,115	5,210	-310	-5.615942	717,200	-
[8050]	26/02/13	6,080	6,085	5,470	5,520	+490	+9.741551	1,225,400	-
[8050]	26/02/12	5,030	5,030	5,030	5,030	+750	+17.523364	119,000	-
[8050]	26/02/10	4,245	4,280	4,210	4,280	+90	+2.147971	367,600	-
[8050]	26/02/09	4,250	4,265	4,170	4,190	+240	+6.075949	374,800	-
[8050]	26/02/06	3,975	4,005	3,930	3,950	-35	-0.878294	194,200	-
[8050]	26/02/05	4,010	4,035	3,965	3,985	0	0	226,600	-
[8050]	26/02/04	3,950	4,030	3,925	3,985	+25	+0.631313	253,600	-
[8050]	26/02/03	3,930	3,985	3,850	3,960	+70	+1.799486	348,600	-
[8050]	26/02/02	3,890	4,045	3,870	3,890	+40	+1.038961	469,400	-
[8050]	26/01/30	3,800	3,885	3,755	3,850	+230	+6.353591	527,800	-
[8050]	26/01/29	3,615	3,665	3,585	3,620	-20	-0.549451	238,200	-
[8050]	26/01/28	3,585	3,665	3,560	3,640	+20	+0.552486	146,000	-
[8050]	26/01/27	3,600	3,655	3,580	3,620	-10	-0.275482	134,800	-
[8050]	26/01/26	3,640	3,705	3,595	3,630	-120	-3.2	153,800	-
[8050]	26/01/23	3,805	3,805	3,740	3,750	-45	-1.185771	93,800	-
[8050]	26/01/22	3,820	3,825	3,775	3,795	+40	+1.065246	150,200	-
[8050]	26/01/21	3,700	3,795	3,700	3,755	-20	-0.529801	154,000	-
[8050]	26/01/20	3,750	3,810	3,750	3,775	-25	-0.657895	136,600	-
[8050]	26/01/19	3,735	3,800	3,700	3,800	+10	+0.263852	174,600	-
[8050]	26/01/16	3,705	3,800	3,695	3,790	+60	+1.608579	108,400	-
[8050]	26/01/15	3,730	3,760	3,705	3,730	-30	-0.797872	132,200	-
[8050]	26/01/14	3,690	3,780	3,675	3,760	+105	+2.872777	172,200	-
[8050]	26/01/13	3,645	3,700	3,615	3,655	+70	+1.95258	242,400	-
[8050]	26/01/09	3,625	3,640	3,570	3,585	-10	-0.278164	156,000	-
[8050]	26/01/08	3,595	3,645	3,580	3,595	-20	-0.55325	200,200	-
[8050]	26/01/07	3,585	3,620	3,560	3,615	+10	+0.277393	255,800	-
[8050]	26/01/06	3,745	3,765	3,545	3,605	-165	-4.376658	551,000	-
[8050]	26/01/05	3,675	3,855	3,675	3,770	+130	+3.571429	233,000	-
[8050]	25/12/30	3,650	3,665	3,625	3,640	-35	-0.952381	88,200	-
[8050]	25/12/29	3,675	3,705	3,655	3,675	0	0	122,400	-
[8050]	25/12/26	3,720	3,735	3,650	3,675	-45	-1.209677	94,200	-
[8050]	25/12/25	3,735	3,745	3,700	3,720	-10	-0.268097	50,800	-
[8050]	25/12/24	3,750	3,780	3,720	3,730	-35	-0.929615	88,000	-
[8050]	25/12/23	3,720	3,775	3,710	3,765	+45	+1.209677	113,000	-
[8050]	25/12/22	3,770	3,785	3,720	3,720	-50	-1.32626	159,400	-
[8050]	25/12/19	3,675	3,810	3,660	3,770	+195	+5.454545	405,200	-
[8050]	25/12/18	3,575	3,605	3,540	3,575	-25	-0.694444	123,000	-
[8050]	25/12/17	3,620	3,620	3,580	3,600	-20	-0.552486	91,000	-
[8050]	25/12/16	3,725	3,725	3,620	3,620	-100	-2.688172	135,200	-
[8050]	25/12/15	3,740	3,785	3,700	3,720	-75	-1.976285	148,000	-
[8050]	25/12/12	3,675	3,810	3,670	3,795	+170	+4.689655	356,200	-
[8050]	25/12/11	3,700	3,725	3,605	3,625	-60	-1.628223	162,000	-
[8050]	25/12/10	3,705	3,765	3,680	3,685	-15	-0.405405	210,000	-
[8050]	25/12/09	3,820	3,820	3,665	3,700	-135	-3.520209	339,400	-
[8050]	25/12/08	3,645	3,840	3,570	3,835	+230	+6.380028	556,200	-
[8050]	25/12/05	3,560	3,635	3,560	3,605	0	0	175,600	-
[8050]	25/12/04	3,580	3,620	3,560	3,605	+25	+0.698324	153,800	-
[8050]	25/12/03	3,620	3,625	3,555	3,580	-5	-0.13947	163,000	-
[8050]	25/12/02	3,610	3,695	3,580	3,585	-30	-0.829876	180,800	-
[8050]	25/12/01	3,635	3,655	3,605	3,615	-50	-1.364256	115,600	-
[8050]	25/11/28	3,680	3,710	3,645	3,665	0	0	153,400	-
[8050]	25/11/27	3,540	3,675	3,505	3,665	+140	+3.971631	173,800	-
[8050]	25/11/26	3,500	3,530	3,450	3,525	+50	+1.438849	175,200	-
[8050]	25/11/25	3,490	3,525	3,445	3,475	-5	-0.143678	242,600	-
[8050]	25/11/21	3,425	3,485	3,405	3,480	+40	+1.162791	304,400	-
[8050]	25/11/20	3,470	3,470	3,425	3,440	+30	+0.879765	193,000	-
[8050]	25/11/19	3,350	3,440	3,305	3,410	+40	+1.186944	299,800	-
[8050]	25/11/18	3,485	3,510	3,345	3,370	-165	-4.66761	372,800	-
[8050]	25/11/17	3,430	3,535	3,390	3,535	-75	-2.077562	578,400	-
[8050]	25/11/14	3,525	3,630	3,525	3,610	+70	+1.977401	350,400	-
[8050]	25/11/13	3,640	3,650	3,520	3,540	-45	-1.25523	369,200	-
[8050]	25/11/12	3,550	3,690	3,480	3,585	+35	+0.985915	757,600	-
[8050]	25/11/11	3,550	3,555	3,480	3,550	+45	+1.28388	358,400	-
[8050]	25/11/10	3,590	3,625	3,505	3,505	-30	-0.848656	414,800	-
[8050]	25/11/07	3,555	3,590	3,505	3,535	-70	-1.941748	360,800	-
[8050]	25/11/06	3,600	3,630	3,550	3,605	+65	+1.836158	205,600	-
[8050]	25/11/05	3,565	3,605	3,430	3,540	-100	-2.747253	463,800	-
[8050]	25/11/04	3,615	3,715	3,615	3,640	+85	+2.390999	334,800	-
[8050]	25/10/31	3,515	3,555	3,480	3,555	+65	+1.862464	234,600	-
[8050]	25/10/30	3,420	3,510	3,420	3,490	+40	+1.15942	714,000	-
[8050]	25/10/29	3,485	3,515	3,445	3,450	-35	-1.004304	188,000	-
[8050]	25/10/28	3,580	3,585	3,480	3,485	-95	-2.653631	229,400	-
[8050]	25/10/27	3,600	3,635	3,560	3,580	+50	+1.416431	203,200	-
[8050]	25/10/24	3,580	3,595	3,530	3,530	-50	-1.396648	179,800	-
[8050]	25/10/23	3,555	3,600	3,500	3,580	+15	+0.420757	304,800	-
[8050]	25/10/22	3,485	3,585	3,445	3,565	+130	+3.784571	396,000	-
[8050]	25/10/21	3,430	3,445	3,370	3,435	+40	+1.178203	187,000	-
[8050]	25/10/20	3,380	3,405	3,335	3,395	+65	+1.951952	256,600	-
[8050]	25/10/17	3,370	3,390	3,305	3,330	-50	-1.47929	141,800	-
[8050]	25/10/16	3,395	3,410	3,340	3,380	+35	+1.046338	141,000	-
[8050]	25/10/15	3,310	3,375	3,285	3,345	+80	+2.45023	385,200	-
[8050]	25/10/14	3,340	3,410	3,255	3,265	-155	-4.532164	316,600	-
[8050]	25/10/10	3,380	3,445	3,370	3,420	-5	-0.145985	236,000	-
[8050]	25/10/09	3,395	3,435	3,390	3,425	+50	+1.481481	179,600	-
[8050]	25/10/08	3,415	3,420	3,310	3,375	-35	-1.026393	418,400	-
[8050]	25/10/07	3,395	3,455	3,385	3,410	+40	+1.186944	190,600	-
[8050]	25/10/06	3,425	3,450	3,345	3,370	+50	+1.506024	242,600	-
[8050]	25/10/03	3,280	3,355	3,280	3,320	+15	+0.453858	203,600	-
[8050]	25/10/02	3,265	3,325	3,265	3,305	+75	+2.321981	269,000	-
[8050]	25/10/01	3,140	3,230	3,125	3,230	-40	-1.223242	428,800	-
[8050]	25/09/30	3,210	3,295	3,195	3,270	+60	+1.869159	261,000	-
[8050]	25/09/29	3,200	3,245	3,180	3,210	-45	-1.382488	261,400	-
[8050]	25/09/26	3,250	3,305	3,230	3,255	+5	+0.153846	219,600	-
[8050]	25/09/25	3,220	3,280	3,205	3,250	+30	+0.931677	277,000	-
[8050]	25/09/24	3,190	3,225	3,165	3,220	-10	-0.309598	266,200	-
[8050]	25/09/22	3,255	3,265	3,210	3,230	0	0	162,000	-
[8050]	25/09/19	3,240	3,290	3,185	3,230	-45	-1.374046	491,800	-
[8050]	25/09/18	3,270	3,305	3,250	3,275	+10	+0.306279	263,600	-
[8050]	25/09/17	3,285	3,325	3,255	3,265	-65	-1.951952	231,400	-
[8050]	25/09/16	3,365	3,385	3,320	3,330	-40	-1.186944	290,400	-
[8050]	25/09/12	3,365	3,420	3,350	3,370	-10	-0.295858	302,000	-
[8050]	25/09/11	3,400	3,445	3,335	3,380	+20	+0.595238	201,200	-
[8050]	25/09/10	3,400	3,425	3,350	3,360	-65	-1.89781	313,200	-
[8050]	25/09/09	3,450	3,470	3,370	3,425	-25	-0.724638	284,600	-
[8050]	25/09/08	3,440	3,470	3,395	3,450	+50	+1.470588	352,400	-
[8050]	25/09/05	3,325	3,415	3,280	3,400	+105	+3.186646	421,000	-