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
[8051]	26/10/29	1,938	1,938	1,885	1,919	-4.0	-0.21	340,600	163,992,895,488
[8051]	26/10/28	1,945	1,956	1,918	1,923	-18.0	-0.93	181,200	164,334,714,880
[8051]	26/10/27	1,942	1,954	1,919	1,941	-1.0	-0.05	229,500	165,872,959,488
[8051]	26/10/26	1,932	1,956	1,920	1,942	+11.0	+0.57	216,100	165,958,418,432
[8051]	26/10/23	1,978	1,988	1,900	1,931	-50.0	-2.52	211,600	165,018,386,432
[8051]	26/10/22	1,968	1,990	1,941	1,981	+32.0	+1.64	303,600	169,291,251,712
[8051]	26/10/21	1,891	1,974	1,860	1,949	+72.0	+3.84	581,700	166,556,614,656
[8051]	26/10/20	1,932	1,932	1,866	1,877	-55.0	-2.85	187,200	160,403,668,992
[8051]	26/10/19	1,935	1,949	1,916	1,932	-3.0	-0.16	168,000	165,103,828,992
[8051]	26/10/16	1,982	1,988	1,935	1,935	-23.0	-1.17	220,900	165,360,205,824
[8051]	26/10/15	1,994	2,001	1,932	1,958	-65.0	-3.21	286,800	167,325,728,768
[8051]	26/10/14	2,008	2,029	2,006	2,023	+15.0	+0.75	199,700	172,880,461,824
[8051]	26/10/13	1,944	2,008	1,937	2,008	+79.0	+4.10	237,100	171,598,610,432
[8051]	26/10/09	1,925	1,935	1,907	1,929	+16.0	+0.84	288,100	164,847,468,544
[8051]	26/10/08	1,971	1,971	1,901	1,913	-70.0	-3.53	274,100	163,480,141,824
[8051]	26/10/07	2,008	2,036	1,982	1,983	-30.0	-1.49	321,900	169,462,169,600
[8051]	26/10/06	1,991	2,013	1,978	2,013	+22.0	+1.10	149,700	172,025,888,768
[8051]	26/10/05	2,006	2,018	1,986	1,991	-14.0	-0.70	210,500	170,145,824,768
[8051]	26/10/02	2,022	2,022	1,981	2,005	-20.0	-0.99	271,900	173,113,851,904
[8051]	26/10/01	1,924	2,025	1,921	2,025	+92.0	+4.76	342,500	174,840,676,352
[8051]	26/09/30	1,934	1,951	1,910	1,933	-1.0	-0.05	164,300	166,897,287,168
[8051]	26/09/29	1,998	1,998	1,932	1,934	-94.0	-4.64	235,800	166,983,630,848
[8051]	26/09/28	2,043	2,054	2,028	2,028	0	+0.00	161,700	175,099,691,008
[8051]	26/09/25	2,019	2,044	2,006	2,028	+27.0	+1.35	171,100	175,099,691,008
[8051]	26/09/24	2,021	2,032	1,975	2,001	-18.0	-0.89	267,500	172,768,477,184
[8051]	26/09/18	2,055	2,066	2,014	2,019	-36.0	-1.75	283,000	174,322,630,656
[8051]	26/09/17	2,020	2,055	2,020	2,055	+50.0	+2.49	183,400	177,430,904,832
[8051]	26/09/16	1,994	2,017	1,988	2,005	+36.0	+1.83	134,200	173,113,851,904
[8051]	26/09/15	1,969	1,974	1,951	1,969	0	+0.00	164,300	170,005,577,728
[8051]	26/09/14	1,945	1,972	1,939	1,969	+30.0	+1.55	242,100	170,005,577,728
[8051]	26/09/11	1,886	1,945	1,885	1,939	+20.0	+1.04	204,300	167,415,332,864
[8051]	26/09/10	1,900	1,919	1,887	1,919	+11.0	+0.58	182,200	165,688,524,800
[8051]	26/09/09	1,902	1,920	1,891	1,908	+6.0	+0.32	167,400	164,738,760,704
[8051]	26/09/08	1,910	1,926	1,886	1,902	-18.0	-0.94	170,800	166,221,447,168
[8051]	26/09/07	1,946	1,950	1,914	1,920	-22.0	-1.13	217,400	167,794,507,776
[8051]	26/09/04	1,930	1,950	1,910	1,942	+3.0	+0.15	193,800	169,717,153,792
[8051]	26/09/03	1,945	1,957	1,930	1,939	+4.0	+0.21	184,300	169,454,977,024
[8051]	26/09/02	1,959	1,968	1,930	1,935	-64.0	-3.20	285,000	169,105,408,000
[8051]	26/09/01	1,956	2,003	1,943	1,999	+43.0	+2.20	331,800	174,698,561,536
[8051]	26/08/31	1,949	1,974	1,944	1,956	-7.0	-0.36	341,000	170,940,661,760
[8051]	26/08/28	1,977	1,988	1,942	1,963	-14.0	-0.71	228,500	171,552,407,552
[8051]	26/08/27	1,967	1,993	1,962	1,977	+10.0	+0.51	210,900	172,775,915,520
[8051]	26/08/26	1,926	1,967	1,926	1,967	+41.0	+2.13	185,100	171,901,976,576
[8051]	26/08/25	1,906	1,932	1,906	1,926	+20.0	+1.05	168,000	168,318,877,696
[8051]	26/08/24	1,898	1,915	1,887	1,906	+8.0	+0.42	134,200	166,571,016,192
[8051]	26/08/21	1,898	1,905	1,876	1,898	+1.0	+0.05	145,200	165,871,861,760
[8051]	26/08/20	1,881	1,897	1,874	1,897	+16.0	+0.85	177,400	165,784,469,504
[8051]	26/08/19	1,898	1,898	1,857	1,881	-38.0	-1.98	182,400	164,386,193,408
[8051]	26/08/18	1,933	1,942	1,911	1,919	-14.0	-0.72	126,100	167,707,115,520
[8051]	26/08/17	1,965	1,978	1,928	1,933	-32	-1.63	244,000	-
[8051]	26/08/14	1,930	1,968	1,926	1,965	+26	+1.34	197,800	-
[8051]	26/08/13	1,942	1,950	1,915	1,939	-3	-0.15	184,900	-
[8051]	26/08/12	1,860	1,942	1,851	1,942	+42	+2.21	313,500	-
[8051]	26/08/10	1,812	1,958	1,786	1,900	+88	+4.86	533,000	-
[8051]	26/08/07	1,828	1,836	1,800	1,812	-16	-0.88	165,400	-
[8051]	26/08/06	1,805	1,828	1,793	1,828	+23	+1.27	200,900	-
[8051]	26/08/05	1,800	1,814	1,797	1,805	+9	+0.50	136,600	-
[8051]	26/08/04	1,787	1,801	1,782	1,796	+9	+0.50	176,100	-
[8051]	26/08/03	1,767	1,787	1,743	1,787	+11	+0.62	205,900	-
[8051]	26/07/31	1,778	1,814	1,762	1,776	-2	-0.11	201,700	-
[8051]	26/07/30	1,808	1,816	1,768	1,778	-32	-1.77	237,500	-
[8051]	26/07/29	1,767	1,810	1,752	1,810	+56	+3.19	253,700	-
[8051]	26/07/28	1,760	1,764	1,744	1,754	-12	-0.68	129,000	-
[8051]	26/07/27	1,757	1,767	1,733	1,766	+21	+1.20	215,400	-
[8051]	26/07/24	1,739	1,747	1,720	1,745	-13	-0.74	168,200	-
[8051]	26/07/23	1,758	1,760	1,745	1,758	+3	+0.17	151,700	-
[8051]	26/07/22	1,751	1,761	1,734	1,755	+5	+0.29	109,000	-
[8051]	26/07/21	1,741	1,750	1,732	1,750	+22	+1.27	174,900	-
[8051]	26/07/17	1,769	1,776	1,707	1,728	-46	-2.59	188,300	-
[8051]	26/07/16	1,778	1,788	1,768	1,774	-4	-0.22	145,600	-
[8051]	26/07/15	1,770	1,778	1,743	1,778	+22	+1.25	220,100	-
[8051]	26/07/14	1,750	1,763	1,738	1,756	+16	+0.92	123,000	-
[8051]	26/07/13	1,730	1,740	1,722	1,740	+17	+0.99	154,400	-
[8051]	26/07/10	1,729	1,734	1,713	1,723	+15	+0.88	202,600	-
[8051]	26/07/09	1,719	1,725	1,691	1,708	+1	+0.06	205,400	-
[8051]	26/07/08	1,722	1,731	1,704	1,707	-17	-0.99	210,400	-
[8051]	26/07/07	1,746	1,761	1,719	1,724	-21	-1.20	157,700	-
[8051]	26/07/06	1,753	1,758	1,735	1,745	+6	+0.35	150,200	-
[8051]	26/07/03	1,732	1,757	1,732	1,739	+7	+0.40	216,700	-
[8051]	26/07/02	1,730	1,753	1,723	1,732	+7	+0.41	267,600	-
[8051]	26/07/01	1,697	1,735	1,682	1,725	+44	+2.62	368,800	-
[8051]	26/06/30	1,671	1,695	1,665	1,681	+10	+0.60	181,300	-
[8051]	26/06/29	1,681	1,694	1,652	1,671	-3	-0.18	168,200	-
[8051]	26/06/26	1,701	1,706	1,673	1,674	-14	-0.83	158,900	-
[8051]	26/06/25	1,706	1,723	1,684	1,688	+10	+0.60	290,600	-
[8051]	26/06/24	1,777	1,778	1,661	1,678	-105	-5.89	376,700	-
[8051]	26/06/23	1,795	1,835	1,783	1,783	-12	-0.67	273,700	-
[8051]	26/06/22	1,784	1,795	1,758	1,795	+11	+0.62	297,100	-
[8051]	26/06/19	1,817	1,817	1,775	1,784	-21	-1.16	262,800	-
[8051]	26/06/18	1,755	1,819	1,755	1,805	+50	+2.85	315,500	-
[8051]	26/06/17	1,783	1,785	1,755	1,755	-5	-0.28	161,800	-
[8051]	26/06/16	1,807	1,809	1,758	1,760	-49	-2.71	187,900	-
[8051]	26/06/15	1,790	1,866	1,787	1,809	+37	+2.09	610,600	-
[8051]	26/06/12	1,734	1,797	1,733	1,772	+49	+2.84	383,100	-
[8051]	26/06/11	1,720	1,728	1,698	1,723	-5	-0.29	252,500	-
[8051]	26/06/10	1,664	1,748	1,664	1,728	+67	+4.03	340,300	-
[8051]	26/06/09	1,674	1,680	1,644	1,661	+5	+0.30	183,400	-
[8051]	26/06/08	1,652	1,668	1,639	1,656	-21	-1.25	174,500	-
[8051]	26/06/05	1,670	1,687	1,666	1,677	+7	+0.42	152,400	-
[8051]	26/06/04	1,678	1,682	1,655	1,670	-10	-0.60	107,600	-
[8051]	26/06/03	1,665	1,689	1,661	1,680	+15	+0.90	170,900	-
[8051]	26/06/02	1,711	1,711	1,661	1,665	-46	-2.69	236,500	-
[8051]	26/06/01	1,730	1,733	1,693	1,711	-26	-1.50	223,200	-
[8051]	26/05/29	1,716	1,744	1,715	1,737	+21	+1.22	308,700	-
[8051]	26/05/28	1,730	1,731	1,704	1,716	-9	-0.52	166,800	-
[8051]	26/05/27	1,710	1,742	1,709	1,725	+16	+0.94	177,500	-
[8051]	26/05/26	1,733	1,738	1,688	1,709	-24	-1.38	263,500	-
[8051]	26/05/25	1,728	1,754	1,718	1,733	+9	+0.52	192,700	-
[8051]	26/05/22	1,714	1,736	1,689	1,724	+10.0	+0.58	241,900	-
[8051]	26/05/21	1,715	1,727	1,698	1,714	+8.0	+0.47	210,400	-
[8051]	26/05/20	1,790	1,793	1,686	1,706	-84.0	-4.69	532,200	-
[8051]	26/05/19	1,764	1,800	1,751	1,790	+26.0	+1.47	696,900	-
[8051]	26/05/18	1,735	1,764	1,732	1,764	+29.0	+1.67	354,400	-
[8051]	26/05/15	1,688	1,772	1,676	1,735	+67.0	+4.02	600,600	-
[8051]	26/05/14	1,570	1,683	1,555	1,668	+99.0	+6.31	599,600	-
[8051]	26/05/13	1,544	1,640	1,530	1,569	+25.0	+1.62	334,100	-
[8051]	26/05/12	1,544	1,574	1,539	1,544	0	+0.00	186,900	-
[8051]	26/05/11	1,560	1,574	1,544	1,544	-24.0	-1.53	215,800	-
[8051]	26/05/08	1,564	1,583	1,544	1,568	-1.0	-0.06	252,400	-
[8051]	26/05/07	1,541	1,570	1,540	1,569	+35.0	+2.28	269,000	-
[8051]	26/05/01	1,541	1,544	1,519	1,534	-7.0	-0.45	173,600	-
[8051]	26/04/30	1,536	1,547	1,523	1,541	-3.0	-0.19	169,600	-
[8051]	26/04/28	1,518	1,546	1,518	1,544	+26.0	+1.71	186,900	-
[8051]	26/04/27	1,519	1,529	1,508	1,518	-2	-0.13	172,600	-
[8051]	26/04/24	1,522	1,528	1,493	1,520	-8	-0.52	149,200	-
[8051]	26/04/23	1,536	1,547	1,514	1,528	-19	-1.23	153,700	-
[8051]	26/04/22	1,553	1,560	1,535	1,547	-6	-0.39	189,000	-
[8051]	26/04/21	1,571	1,585	1,545	1,553	-18	-1.15	196,700	-
[8051]	26/04/20	1,560	1,573	1,548	1,571	+26	+1.68	217,900	-
[8051]	26/04/17	1,556	1,565	1,541	1,545	-11	-0.71	155,800	-
[8051]	26/04/16	1,571	1,571	1,549	1,556	-9	-0.58	194,800	-
[8051]	26/04/15	1,565	1,586	1,558	1,565	+1	+0.06	186,500	-
[8051]	26/04/14	1,608	1,609	1,559	1,564	-44	-2.74	207,300	-
[8051]	26/04/13	1,634	1,639	1,597	1,608	-29	-1.77	178,500	-
[8051]	26/04/10	1,667	1,691	1,630	1,637	-23	-1.39	268,900	-
[8051]	26/04/09	1,640	1,678	1,630	1,660	+36	+2.22	526,300	-
[8051]	26/04/08	1,614	1,656	1,608	1,624	+41	+2.59	786,900	-
[8051]	26/04/07	1,552	1,583	1,551	1,583	+31	+2.00	388,600	-
[8051]	26/04/06	1,557	1,570	1,549	1,552	-5	-0.32	265,200	-
[8051]	26/04/03	1,545	1,557	1,539	1,557	+12	+0.78	242,900	-
[8051]	26/04/02	1,508	1,548	1,508	1,545	+43	+2.86	541,100	-
[8051]	26/04/01	1,466	1,511	1,456	1,502	+65	+4.52	805,000	-
[8051]	26/03/31	1,416	1,445	1,406	1,437	+54	+3.90	442,200	-
[8051]	26/03/30	1,344	1,387	1,343	1,383	-40	-2.81	277,600	-
[8051]	26/03/27	1,412	1,429	1,407	1,423	+11	+0.78	471,200	-
[8051]	26/03/26	1,408	1,415	1,400	1,412	+4	+0.28	215,800	-
[8051]	26/03/25	1,424	1,424	1,408	1,408	-5	-0.35	322,700	-
[8051]	26/03/24	1,409	1,417	1,402	1,413	+27	+1.95	241,700	-
[8051]	26/03/23	1,401	1,401	1,376	1,386	-31	-2.19	402,500	-
[8051]	26/03/19	1,453	1,453	1,417	1,417	-38	-2.61	283,800	-
[8051]	26/03/18	1,442	1,455	1,435	1,455	+20	+1.39	329,500	-
[8051]	26/03/17	1,445	1,452	1,435	1,435	-10	-0.69	200,600	-
[8051]	26/03/16	1,456	1,461	1,441	1,445	0	0.00	200,300	-
[8051]	26/03/13	1,455	1,466	1,444	1,445	-10	-0.69	240,700	-
[8051]	26/03/12	1,492	1,492	1,450	1,455	-39	-2.61	299,200	-
[8051]	26/03/11	1,482	1,500	1,482	1,494	+13	+0.88	258,600	-
[8051]	26/03/10	1,483	1,489	1,470	1,481	+21	+1.44	230,700	-
[8051]	26/03/09	1,424	1,460	1,416	1,460	-8	-0.54	375,300	-
[8051]	26/03/06	1,466	1,471	1,455	1,468	-11	-0.74	171,300	-
[8051]	26/03/05	1,474	1,485	1,464	1,479	+29	+2.00	229,900	-
[8051]	26/03/04	1,451	1,460	1,423	1,450	-22	-1.49	365,200	-
[8051]	26/03/03	1,503	1,503	1,454	1,472	-57	-3.73	371,600	-
[8051]	26/03/02	1,526	1,533	1,506	1,529	-7	-0.46	169,000	-
[8051]	26/02/27	1,525	1,542	1,524	1,536	+11	+0.72	142,700	-
[8051]	26/02/26	1,531	1,537	1,525	1,525	-3	-0.20	114,800	-
[8051]	26/02/25	1,531	1,535	1,524	1,528	-3	-0.20	146,200	-
[8051]	26/02/24	1,515	1,535	1,498	1,531	+23	+1.53	134,900	-
[8051]	26/02/20	1,520	1,520	1,498	1,508	-14	-0.92	133,600	-
[8051]	26/02/19	1,500	1,524	1,495	1,522	+24	+1.60	120,600	-
[8051]	26/02/18	1,501	1,505	1,492	1,498	+3	+0.20	87,100	-
[8051]	26/02/17	1,508	1,517	1,488	1,495	-13	-0.86	173,400	-
[8051]	26/02/16	1,526	1,527	1,495	1,508	0	0.00	218,300	-
[8051]	26/02/13	1,601	1,601	1,501	1,508	+23	+1.55	381,100	-
[8051]	26/02/12	1,518	1,532	1,468	1,485	-18	-1.20	301,600	-
[8051]	26/02/10	1,495	1,517	1,491	1,503	+20	+1.35	227,700	-
[8051]	26/02/09	1,482	1,483	1,462	1,483	+28	+1.92	151,600	-
[8051]	26/02/06	1,453	1,463	1,443	1,455	+2	+0.14	180,300	-
[8051]	26/02/05	1,445	1,465	1,433	1,453	+18	+1.25	211,200	-
[8051]	26/02/04	1,431	1,449	1,428	1,435	0	0.00	126,900	-
[8051]	26/02/03	1,424	1,442	1,424	1,435	+13	+0.91	104,600	-
[8051]	26/02/02	1,445	1,446	1,421	1,422	-3	-0.21	121,500	-
[8051]	26/01/30	1,425	1,431	1,421	1,425	0	0.00	157,600	-
[8051]	26/01/29	1,416	1,426	1,397	1,425	0	0.00	172,000	-
[8051]	26/01/28	1,428	1,430	1,418	1,425	-9	-0.63	162,300	-
[8051]	26/01/27	1,446	1,446	1,427	1,434	-23	-1.58	174,700	-
[8051]	26/01/26	1,467	1,467	1,453	1,457	-23	-1.55	110,000	-
[8051]	26/01/23	1,483	1,487	1,473	1,480	0	0.00	80,900	-
[8051]	26/01/22	1,480	1,488	1,479	1,480	+2	+0.14	51,900	-
[8051]	26/01/21	1,478	1,481	1,469	1,478	-14	-0.94	88,500	-
[8051]	26/01/20	1,500	1,500	1,479	1,492	-14	-0.93	96,200	-
[8051]	26/01/19	1,509	1,515	1,500	1,506	-3	-0.20	90,900	-
[8051]	26/01/16	1,487	1,509	1,480	1,509	+18	+1.21	130,400	-
[8051]	26/01/15	1,477	1,498	1,477	1,491	-21	-1.39	202,500	-
[8051]	26/01/14	1,508	1,515	1,502	1,512	+10	+0.67	88,500	-
[8051]	26/01/13	1,514	1,518	1,500	1,502	+6	+0.40	116,500	-
[8051]	26/01/09	1,504	1,508	1,490	1,496	+3	+0.20	75,800	-
[8051]	26/01/08	1,486	1,504	1,485	1,493	+1	+0.07	70,400	-
[8051]	26/01/07	1,492	1,502	1,482	1,492	-8	-0.53	65,500	-
[8051]	26/01/06	1,495	1,500	1,485	1,500	+7	+0.47	95,700	-
[8051]	26/01/05	1,498	1,498	1,477	1,493	+8	+0.54	150,000	-
[8051]	25/12/30	1,481	1,491	1,477	1,485	0	0.00	77,000	-
[8051]	25/12/29	1,482	1,485	1,468	1,485	+3	+0.20	88,900	-
[8051]	25/12/26	1,500	1,500	1,475	1,482	-18	-1.20	74,300	-
[8051]	25/12/25	1,484	1,503	1,484	1,500	+16	+1.08	179,900	-
[8051]	25/12/24	1,478	1,491	1,473	1,484	+15	+1.02	74,800	-
[8051]	25/12/23	1,453	1,472	1,453	1,469	+12	+0.82	51,500	-
[8051]	25/12/22	1,468	1,473	1,451	1,457	-11	-0.75	147,900	-
[8051]	25/12/19	1,470	1,474	1,456	1,468	+4	+0.27	121,500	-
[8051]	25/12/18	1,453	1,464	1,448	1,464	+15	+1.04	52,000	-
[8051]	25/12/17	1,462	1,462	1,447	1,449	-6	-0.41	58,500	-
[8051]	25/12/16	1,470	1,470	1,455	1,455	-15	-1.02	58,400	-
[8051]	25/12/15	1,479	1,483	1,458	1,470	-9	-0.61	253,600	-
[8051]	25/12/12	1,451	1,489	1,451	1,479	+43	+2.99	155,200	-
[8051]	25/12/11	1,443	1,447	1,436	1,436	+4	+0.28	83,600	-
[8051]	25/12/10	1,441	1,451	1,432	1,432	-6	-0.42	148,500	-
[8051]	25/12/09	1,451	1,464	1,432	1,438	-15	-1.03	163,500	-
[8051]	25/12/08	1,456	1,460	1,444	1,453	+1	+0.07	105,500	-
[8051]	25/12/05	1,474	1,480	1,449	1,452	-29	-1.96	136,400	-
[8051]	25/12/04	1,449	1,490	1,448	1,481	+24	+1.65	138,000	-
[8051]	25/12/03	1,490	1,490	1,452	1,457	-34	-2.28	113,100	-
[8051]	25/12/02	1,493	1,498	1,480	1,491	-10	-0.67	81,100	-
[8051]	25/12/01	1,514	1,517	1,493	1,501	-12	-0.79	170,300	-
[8051]	25/11/28	1,487	1,513	1,482	1,513	+26	+1.75	143,800	-
[8051]	25/11/27	1,487	1,489	1,480	1,487	-2	-0.13	80,100	-
[8051]	25/11/26	1,495	1,496	1,482	1,489	-1	-0.07	108,100	-
[8051]	25/11/25	1,490	1,501	1,480	1,490	+11	+0.74	118,900	-
[8051]	25/11/21	1,450	1,483	1,450	1,479	+29	+2.00	169,400	-
[8051]	25/11/20	1,448	1,461	1,446	1,450	+15	+1.05	116,200	-
[8051]	25/11/19	1,444	1,444	1,429	1,435	-2	-0.14	102,900	-
[8051]	25/11/18	1,460	1,461	1,437	1,437	-26	-1.78	153,500	-
[8051]	25/11/17	1,460	1,471	1,458	1,463	+7	+0.48	119,500	-
[8051]	25/11/14	1,461	1,465	1,451	1,456	-4	-0.27	123,000	-
[8051]	25/11/13	1,483	1,502	1,451	1,460	-21	-1.42	227,600	-
[8051]	25/11/12	1,462	1,514	1,462	1,481	+24	+1.65	339,600	-
[8051]	25/11/11	1,473	1,479	1,453	1,457	-16	-1.09	112,300	-
[8051]	25/11/10	1,450	1,485	1,446	1,473	+36	+2.51	182,100	-
[8051]	25/11/07	1,432	1,449	1,432	1,437	-9	-0.62	80,300	-
[8051]	25/11/06	1,433	1,463	1,433	1,446	+7	+0.49	129,300	-
[8051]	25/11/05	1,446	1,454	1,430	1,439	+1	+0.07	158,100	-
[8051]	25/11/04	1,432	1,449	1,424	1,438	+9	+0.63	134,400	-
[8051]	25/10/31	1,442	1,445	1,421	1,429	+7	+0.49	141,400	-
[8051]	25/10/30	1,409	1,422	1,406	1,422	+10	+0.71	693,100	-
[8051]	25/10/29	1,422	1,425	1,404	1,412	-16	-1.12	170,300	-
[8051]	25/10/28	1,455	1,455	1,425	1,428	-37	-2.53	152,500	-
[8051]	25/10/27	1,450	1,469	1,450	1,465	+19	+1.31	112,600	-
[8051]	25/10/24	1,451	1,456	1,445	1,446	-5	-0.34	65,100	-
[8051]	25/10/23	1,434	1,455	1,433	1,451	+15	+1.04	113,500	-
[8051]	25/10/22	1,430	1,444	1,429	1,436	+6	+0.42	130,300	-
[8051]	25/10/21	1,438	1,439	1,428	1,430	-11	-0.76	82,700	-
[8051]	25/10/20	1,444	1,448	1,438	1,441	+12	+0.84	86,400	-
[8051]	25/10/17	1,424	1,432	1,418	1,429	+10	+0.70	77,900	-
[8051]	25/10/16	1,430	1,436	1,417	1,419	-9	-0.63	115,400	-
[8051]	25/10/15	1,419	1,459	1,410	1,428	+32	+2.29	240,500	-
[8051]	25/10/14	1,381	1,404	1,380	1,396	-6	-0.43	150,800	-
[8051]	25/10/10	1,413	1,416	1,401	1,402	-28	-1.96	140,000	-
[8051]	25/10/09	1,398	1,430	1,396	1,430	+29	+2.07	150,400	-
[8051]	25/10/08	1,408	1,419	1,400	1,401	+3	+0.21	161,700	-
[8051]	25/10/07	1,400	1,408	1,396	1,398	+6	+0.43	131,600	-
[8051]	25/10/06	1,399	1,400	1,379	1,392	+23	+1.68	181,300	-
[8051]	25/10/03	1,359	1,370	1,356	1,369	+11	+0.81	112,600	-
[8051]	25/10/02	1,358	1,365	1,349	1,358	-11	-0.80	116,200	-
[8051]	25/10/01	1,396	1,396	1,346	1,369	-27	-1.93	217,800	-
[8051]	25/09/30	1,398	1,403	1,390	1,396	-1	-0.07	172,100	-
[8051]	25/09/29	1,386	1,400	1,380	1,397	-18	-1.27	150,900	-
[8051]	25/09/26	1,390	1,415	1,390	1,415	+17	+1.22	173,100	-
[8051]	25/09/25	1,383	1,398	1,383	1,398	+10	+0.72	149,100	-
[8051]	25/09/24	1,392	1,397	1,384	1,388	-3	-0.22	157,400	-
[8051]	25/09/22	1,382	1,404	1,380	1,391	+6	+0.43	173,900	-
[8051]	25/09/19	1,400	1,408	1,385	1,385	-8	-0.57	388,800	-
[8051]	25/09/18	1,401	1,404	1,390	1,393	-5	-0.36	173,800	-
[8051]	25/09/17	1,390	1,403	1,380	1,398	+6	+0.43	133,300	-
[8051]	25/09/16	1,396	1,407	1,383	1,392	+8	+0.58	191,300	-
[8051]	25/09/12	1,395	1,408	1,378	1,384	-3	-0.22	209,700	-
[8051]	25/09/11	1,397	1,401	1,383	1,387	-10	-0.72	154,600	-
[8051]	25/09/10	1,421	1,421	1,397	1,397	-27	-1.90	141,900	-
[8051]	25/09/09	1,408	1,424	1,408	1,424	+21	+1.50	192,700	-
[8051]	25/09/08	1,406	1,417	1,401	1,403	+1	+0.07	127,700	-
[8051]	25/09/05	1,392	1,407	1,387	1,402	+2	+0.14	246,200	-