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
[8052]	26/10/29	2,986	2,990	2,910	2,943	-25.0	-0.84	185,000	54,323,601,408
[8052]	26/10/28	3,015	3,035	2,963	2,968	-32.0	-1.07	65,700	54,785,064,960
[8052]	26/10/27	2,983	3,010	2,975	3,000	+8.0	+0.27	52,600	55,375,740,928
[8052]	26/10/26	2,977	3,005	2,967	2,992	+15.0	+0.50	44,600	55,228,071,936
[8052]	26/10/23	2,985	3,015	2,946	2,977	+23.0	+0.78	56,400	54,951,194,624
[8052]	26/10/22	2,971	2,983	2,932	2,954	-14.0	-0.47	38,600	54,526,644,224
[8052]	26/10/21	2,994	2,994	2,956	2,968	-6.0	-0.20	41,900	54,785,064,960
[8052]	26/10/20	3,075	3,100	2,945	2,974	-101.0	-3.28	48,000	54,895,816,704
[8052]	26/10/19	3,075	3,105	3,050	3,075	-10.0	-0.32	34,700	56,760,131,584
[8052]	26/10/16	3,070	3,105	3,055	3,085	+20.0	+0.65	43,100	56,944,717,824
[8052]	26/10/15	3,080	3,110	3,050	3,065	-55.0	-1.76	34,200	56,324,706,304
[8052]	26/10/14	3,140	3,145	3,105	3,120	0	+0.00	32,400	57,335,427,072
[8052]	26/10/13	3,100	3,145	3,085	3,120	+20.0	+0.65	43,600	57,335,427,072
[8052]	26/10/09	3,030	3,115	3,030	3,100	+90.0	+2.99	47,100	56,967,892,992
[8052]	26/10/08	3,000	3,030	2,977	3,010	-20.0	-0.66	65,000	55,313,985,536
[8052]	26/10/07	3,005	3,060	3,005	3,030	+10.0	+0.33	29,200	55,681,523,712
[8052]	26/10/06	2,996	3,020	2,947	3,020	+5.0	+0.17	46,300	55,497,756,672
[8052]	26/10/05	3,025	3,050	2,993	3,015	+22.0	+0.74	44,500	55,405,871,104
[8052]	26/10/02	2,990	3,010	2,947	2,993	+3.0	+0.10	58,700	55,001,583,616
[8052]	26/10/01	2,916	2,990	2,915	2,990	+51.0	+1.74	53,700	54,946,451,456
[8052]	26/09/30	2,922	2,958	2,920	2,939	-1.0	-0.03	47,700	54,009,237,504
[8052]	26/09/29	2,946	2,946	2,907	2,940	-17.0	-0.57	141,500	54,027,616,256
[8052]	26/09/28	2,979	2,992	2,950	2,957	-17.0	-0.57	178,200	54,340,018,176
[8052]	26/09/25	2,950	2,988	2,950	2,974	+45.0	+1.54	107,600	54,652,424,192
[8052]	26/09/24	2,941	2,945	2,920	2,929	-13.0	-0.44	48,900	53,825,470,464
[8052]	26/09/18	2,982	2,993	2,936	2,942	-48.0	-1.61	48,900	54,064,369,664
[8052]	26/09/17	2,938	2,993	2,938	2,990	+58.0	+1.98	62,600	54,946,451,456
[8052]	26/09/16	2,927	2,962	2,927	2,932	+17.0	+0.58	44,100	53,880,602,624
[8052]	26/09/15	2,913	2,928	2,895	2,915	-5.0	-0.17	57,600	53,568,196,608
[8052]	26/09/14	2,886	2,920	2,867	2,920	+39.0	+1.35	101,500	53,660,082,176
[8052]	26/09/11	2,850	2,886	2,833	2,881	-1.0	-0.03	74,900	52,943,388,672
[8052]	26/09/10	2,879	2,889	2,862	2,882	-7.0	-0.24	84,900	52,961,763,328
[8052]	26/09/09	2,888	2,916	2,878	2,889	+1.0	+0.03	60,400	53,090,402,304
[8052]	26/09/08	2,915	2,915	2,878	2,888	-71.0	-2.40	67,300	53,072,023,552
[8052]	26/09/07	2,950	2,974	2,942	2,959	+19.0	+0.65	117,600	54,376,775,680
[8052]	26/09/04	2,890	2,940	2,880	2,940	+53.0	+1.84	125,500	54,027,616,256
[8052]	26/09/03	2,905	2,905	2,872	2,887	+16.0	+0.56	90,900	53,053,648,896
[8052]	26/09/02	2,911	2,921	2,871	2,871	-61.0	-2.08	75,100	52,759,621,632
[8052]	26/09/01	2,936	2,976	2,925	2,932	-4.0	-0.14	61,000	53,880,602,624
[8052]	26/08/31	2,930	2,945	2,886	2,936	-6.0	-0.20	78,000	53,954,109,440
[8052]	26/08/28	2,921	2,956	2,921	2,942	+10.0	+0.34	84,400	54,064,369,664
[8052]	26/08/27	2,883	2,938	2,880	2,932	+50.0	+1.73	66,800	53,880,602,624
[8052]	26/08/26	2,852	2,888	2,852	2,882	+44.0	+1.55	41,400	52,961,763,328
[8052]	26/08/25	2,850	2,857	2,822	2,838	+18.0	+0.64	38,500	52,153,188,352
[8052]	26/08/24	2,818	2,844	2,808	2,820	+13.0	+0.46	35,600	51,822,407,680
[8052]	26/08/21	2,790	2,815	2,780	2,807	+18.0	+0.65	32,900	51,583,508,480
[8052]	26/08/20	2,770	2,797	2,766	2,789	+26.0	+0.94	29,000	51,252,727,808
[8052]	26/08/19	2,771	2,775	2,742	2,763	-25.0	-0.90	48,900	50,774,933,504
[8052]	26/08/18	2,772	2,806	2,771	2,788	-12.0	-0.43	36,700	51,234,353,152
[8052]	26/08/17	2,752	2,810	2,751	2,800	+8	+0.29	43,700	-
[8052]	26/08/14	2,738	2,795	2,723	2,792	+40	+1.45	45,200	-
[8052]	26/08/13	2,751	2,769	2,748	2,752	-15	-0.54	42,900	-
[8052]	26/08/12	2,729	2,767	2,705	2,767	+58	+2.14	42,800	-
[8052]	26/08/10	2,718	2,744	2,709	2,709	-27	-0.99	45,500	-
[8052]	26/08/07	2,700	2,736	2,696	2,736	+43	+1.60	36,000	-
[8052]	26/08/06	2,676	2,702	2,675	2,693	+14	+0.52	30,400	-
[8052]	26/08/05	2,664	2,690	2,661	2,679	+12	+0.45	27,100	-
[8052]	26/08/04	2,631	2,683	2,625	2,667	+27	+1.02	68,100	-
[8052]	26/08/03	2,722	2,724	2,631	2,640	-228	-7.95	125,700	-
[8052]	26/07/31	2,898	2,900	2,850	2,868	-17	-0.59	33,400	-
[8052]	26/07/30	2,871	2,887	2,843	2,885	-6	-0.21	40,200	-
[8052]	26/07/29	2,880	2,897	2,855	2,891	+31	+1.08	34,300	-
[8052]	26/07/28	2,876	2,879	2,843	2,860	-27	-0.94	22,400	-
[8052]	26/07/27	2,880	2,895	2,862	2,887	+37	+1.30	24,700	-
[8052]	26/07/24	2,846	2,860	2,832	2,850	-23	-0.80	23,900	-
[8052]	26/07/23	2,865	2,878	2,841	2,873	+15	+0.52	25,500	-
[8052]	26/07/22	2,838	2,872	2,831	2,858	0	0.00	32,500	-
[8052]	26/07/21	2,866	2,875	2,846	2,858	+32	+1.13	28,600	-
[8052]	26/07/17	2,855	2,858	2,811	2,826	-10	-0.35	43,300	-
[8052]	26/07/16	2,862	2,862	2,836	2,836	-7	-0.25	15,500	-
[8052]	26/07/15	2,822	2,846	2,812	2,843	+34	+1.21	16,800	-
[8052]	26/07/14	2,790	2,809	2,735	2,809	+41	+1.48	44,300	-
[8052]	26/07/13	2,809	2,830	2,762	2,768	-41	-1.46	28,900	-
[8052]	26/07/10	2,839	2,841	2,806	2,809	-5	-0.18	25,500	-
[8052]	26/07/09	2,824	2,841	2,797	2,814	-1	-0.04	31,400	-
[8052]	26/07/08	2,820	2,840	2,810	2,815	-45	-1.57	43,700	-
[8052]	26/07/07	2,840	2,894	2,829	2,860	+20	+0.70	41,800	-
[8052]	26/07/06	2,805	2,840	2,805	2,840	+44	+1.57	28,500	-
[8052]	26/07/03	2,780	2,808	2,776	2,796	+35	+1.27	32,800	-
[8052]	26/07/02	2,745	2,782	2,732	2,761	+21	+0.77	37,400	-
[8052]	26/07/01	2,697	2,744	2,697	2,740	+43	+1.59	35,100	-
[8052]	26/06/30	2,702	2,709	2,666	2,697	-5	-0.19	32,300	-
[8052]	26/06/29	2,696	2,728	2,694	2,702	+6	+0.22	50,300	-
[8052]	26/06/26	2,685	2,700	2,680	2,696	+20	+0.75	32,900	-
[8052]	26/06/25	2,700	2,700	2,674	2,676	-1	-0.04	23,200	-
[8052]	26/06/24	2,694	2,705	2,666	2,677	+6	+0.22	20,500	-
[8052]	26/06/23	2,704	2,710	2,671	2,671	-41	-1.51	29,600	-
[8052]	26/06/22	2,725	2,726	2,697	2,712	-7	-0.26	27,600	-
[8052]	26/06/19	2,701	2,725	2,690	2,719	+31	+1.15	38,800	-
[8052]	26/06/18	2,690	2,703	2,680	2,688	+8	+0.30	25,900	-
[8052]	26/06/17	2,663	2,698	2,662	2,680	+10	+0.37	32,900	-
[8052]	26/06/16	2,690	2,690	2,655	2,670	-13	-0.48	17,300	-
[8052]	26/06/15	2,674	2,703	2,668	2,683	+23	+0.86	35,500	-
[8052]	26/06/12	2,660	2,662	2,641	2,660	+25	+0.95	51,200	-
[8052]	26/06/11	2,650	2,650	2,602	2,635	-15	-0.57	40,300	-
[8052]	26/06/10	2,623	2,660	2,600	2,650	+20	+0.76	43,500	-
[8052]	26/06/09	2,685	2,714	2,621	2,630	-51	-1.90	42,100	-
[8052]	26/06/08	2,682	2,682	2,644	2,681	-1	-0.04	44,500	-
[8052]	26/06/05	2,649	2,685	2,649	2,682	+34	+1.28	29,800	-
[8052]	26/06/04	2,677	2,680	2,631	2,648	-29	-1.08	46,200	-
[8052]	26/06/03	2,630	2,680	2,611	2,677	+45	+1.71	39,200	-
[8052]	26/06/02	2,661	2,661	2,615	2,632	-41	-1.53	43,100	-
[8052]	26/06/01	2,696	2,696	2,651	2,673	-21	-0.78	70,100	-
[8052]	26/05/29	2,696	2,729	2,694	2,694	-2	-0.07	29,600	-
[8052]	26/05/28	2,684	2,701	2,675	2,696	+9	+0.33	29,300	-
[8052]	26/05/27	2,698	2,715	2,680	2,687	-11	-0.41	32,200	-
[8052]	26/05/26	2,686	2,725	2,678	2,698	-6	-0.22	49,000	-
[8052]	26/05/25	2,686	2,707	2,678	2,704	+19	+0.71	34,300	-
[8052]	26/05/22	2,688	2,704	2,659	2,685	+7.0	+0.26	23,400	-
[8052]	26/05/21	2,695	2,699	2,676	2,678	-6.0	-0.22	25,700	-
[8052]	26/05/20	2,693	2,697	2,647	2,684	-9.0	-0.33	58,800	-
[8052]	26/05/19	2,648	2,701	2,648	2,693	+45.0	+1.70	44,800	-
[8052]	26/05/18	2,705	2,705	2,630	2,648	-46.0	-1.71	49,800	-
[8052]	26/05/15	2,740	2,741	2,677	2,694	-34.0	-1.25	40,500	-
[8052]	26/05/14	2,722	2,756	2,720	2,728	+6.0	+0.22	49,100	-
[8052]	26/05/13	2,731	2,740	2,694	2,722	-3.0	-0.11	58,800	-
[8052]	26/05/12	2,669	2,734	2,668	2,725	+69.0	+2.60	100,400	-
[8052]	26/05/11	2,860	2,866	2,656	2,656	-262.0	-8.98	265,200	-
[8052]	26/05/08	2,886	2,928	2,854	2,918	-2.0	-0.07	83,900	-
[8052]	26/05/07	2,794	2,928	2,790	2,920	+130.0	+4.66	188,100	-
[8052]	26/05/01	2,787	2,793	2,764	2,790	+8.0	+0.29	38,900	-
[8052]	26/04/30	2,757	2,786	2,753	2,782	+1.0	+0.04	77,500	-
[8052]	26/04/28	2,718	2,781	2,718	2,781	+52.0	+1.91	68,000	-
[8052]	26/04/27	2,699	2,739	2,695	2,729	+30	+1.11	32,500	-
[8052]	26/04/24	2,708	2,710	2,681	2,699	-7	-0.26	32,200	-
[8052]	26/04/23	2,720	2,726	2,695	2,706	-16	-0.59	33,500	-
[8052]	26/04/22	2,764	2,764	2,722	2,722	-37	-1.34	46,100	-
[8052]	26/04/21	2,774	2,783	2,744	2,759	-15	-0.54	41,300	-
[8052]	26/04/20	2,755	2,774	2,746	2,774	+41	+1.50	48,500	-
[8052]	26/04/17	2,763	2,769	2,727	2,733	-30	-1.09	21,600	-
[8052]	26/04/16	2,756	2,770	2,748	2,763	+7	+0.25	30,500	-
[8052]	26/04/15	2,767	2,775	2,736	2,756	+22	+0.80	48,500	-
[8052]	26/04/14	2,755	2,771	2,726	2,734	-17	-0.62	26,200	-
[8052]	26/04/13	2,785	2,791	2,740	2,751	-18	-0.65	29,600	-
[8052]	26/04/10	2,793	2,800	2,767	2,769	-15	-0.54	75,200	-
[8052]	26/04/09	2,787	2,809	2,772	2,784	-2	-0.07	48,000	-
[8052]	26/04/08	2,819	2,820	2,782	2,786	-15	-0.54	98,500	-
[8052]	26/04/07	2,774	2,807	2,690	2,801	+67	+2.45	129,700	-
[8052]	26/04/06	2,735	2,760	2,723	2,734	+14	+0.51	28,100	-
[8052]	26/04/03	2,725	2,750	2,720	2,720	-2	-0.07	27,200	-
[8052]	26/04/02	2,753	2,798	2,722	2,722	-54	-1.95	43,800	-
[8052]	26/04/01	2,736	2,785	2,736	2,776	+69	+2.55	33,000	-
[8052]	26/03/31	2,741	2,765	2,694	2,707	-27	-0.99	113,700	-
[8052]	26/03/30	2,735	2,735	2,708	2,734	-111	-3.90	183,100	-
[8052]	26/03/27	2,883	2,883	2,828	2,845	-15	-0.52	168,900	-
[8052]	26/03/26	2,913	2,913	2,831	2,860	-8	-0.28	53,300	-
[8052]	26/03/25	2,867	2,879	2,860	2,868	+50	+1.77	35,500	-
[8052]	26/03/24	2,817	2,830	2,792	2,818	+60	+2.18	76,400	-
[8052]	26/03/23	2,772	2,772	2,723	2,758	-48	-1.71	172,300	-
[8052]	26/03/19	2,812	2,846	2,806	2,806	-71	-2.47	84,100	-
[8052]	26/03/18	2,833	2,881	2,820	2,877	+58	+2.06	83,200	-
[8052]	26/03/17	2,789	2,831	2,787	2,819	+37	+1.33	67,300	-
[8052]	26/03/16	2,772	2,818	2,767	2,782	+2	+0.07	122,800	-
[8052]	26/03/13	2,778	2,799	2,772	2,780	-21	-0.75	84,700	-
[8052]	26/03/12	2,852	2,852	2,795	2,801	-69	-2.40	135,300	-
[8052]	26/03/11	2,924	2,937	2,870	2,870	-25	-0.86	56,700	-
[8052]	26/03/10	2,872	2,914	2,859	2,895	+48	+1.69	62,400	-
[8052]	26/03/09	2,817	2,847	2,793	2,847	-74	-2.53	106,400	-
[8052]	26/03/06	2,951	2,953	2,899	2,921	-69	-2.31	79,200	-
[8052]	26/03/05	2,986	3,015	2,951	2,990	+75	+2.57	62,900	-
[8052]	26/03/04	2,970	2,988	2,881	2,915	-115	-3.80	102,400	-
[8052]	26/03/03	3,045	3,075	3,020	3,030	-30	-0.98	50,000	-
[8052]	26/03/02	3,060	3,090	3,040	3,060	-70	-2.24	71,800	-
[8052]	26/02/27	3,065	3,145	3,060	3,130	+75	+2.45	63,800	-
[8052]	26/02/26	3,075	3,095	3,050	3,055	-15	-0.49	65,400	-
[8052]	26/02/25	3,100	3,135	3,060	3,070	-10	-0.32	47,800	-
[8052]	26/02/24	3,020	3,110	3,015	3,080	+80	+2.67	44,400	-
[8052]	26/02/20	3,040	3,040	2,995	3,000	-50	-1.64	21,300	-
[8052]	26/02/19	3,025	3,055	3,020	3,050	+25	+0.83	23,500	-
[8052]	26/02/18	3,005	3,030	2,995	3,025	+49	+1.65	27,400	-
[8052]	26/02/17	2,980	3,005	2,960	2,976	-2	-0.07	18,500	-
[8052]	26/02/16	2,980	2,985	2,942	2,978	-4	-0.13	20,100	-
[8052]	26/02/13	3,025	3,035	2,948	2,982	-38	-1.26	31,300	-
[8052]	26/02/12	2,988	3,050	2,980	3,020	+36	+1.21	39,000	-
[8052]	26/02/10	2,973	2,999	2,948	2,984	+37	+1.26	22,600	-
[8052]	26/02/09	2,956	2,973	2,914	2,947	+33	+1.13	42,800	-
[8052]	26/02/06	2,948	2,957	2,900	2,914	-34	-1.15	36,500	-
[8052]	26/02/05	2,915	2,960	2,915	2,948	+72	+2.50	42,900	-
[8052]	26/02/04	2,842	2,889	2,835	2,876	+29	+1.02	23,600	-
[8052]	26/02/03	2,870	2,870	2,825	2,847	+12	+0.42	36,900	-
[8052]	26/02/02	2,815	2,900	2,795	2,835	-21	-0.74	67,100	-
[8052]	26/01/30	2,853	2,857	2,813	2,856	+3	+0.11	24,600	-
[8052]	26/01/29	2,849	2,861	2,809	2,853	+26	+0.92	38,000	-
[8052]	26/01/28	2,867	2,894	2,827	2,827	-59	-2.04	30,200	-
[8052]	26/01/27	2,856	2,904	2,854	2,886	+2	+0.07	40,700	-
[8052]	26/01/26	2,938	2,942	2,862	2,884	-82	-2.76	82,500	-
[8052]	26/01/23	2,962	2,966	2,940	2,966	+26	+0.88	24,000	-
[8052]	26/01/22	2,902	2,947	2,895	2,940	+49	+1.69	44,100	-
[8052]	26/01/21	2,899	2,905	2,877	2,891	-29	-0.99	38,100	-
[8052]	26/01/20	2,980	2,980	2,905	2,920	-56	-1.88	70,000	-
[8052]	26/01/19	3,010	3,020	2,957	2,976	-29	-0.97	28,400	-
[8052]	26/01/16	2,962	3,005	2,948	3,005	+29	+0.97	32,900	-
[8052]	26/01/15	2,983	2,999	2,966	2,976	-7	-0.23	30,100	-
[8052]	26/01/14	2,956	2,989	2,950	2,983	+32	+1.08	30,300	-
[8052]	26/01/13	2,984	2,985	2,940	2,951	+12	+0.41	36,900	-
[8052]	26/01/09	2,946	2,950	2,923	2,939	+35	+1.21	25,100	-
[8052]	26/01/08	2,951	2,957	2,904	2,904	-46	-1.56	33,900	-
[8052]	26/01/07	2,940	2,986	2,930	2,950	+2	+0.07	34,600	-
[8052]	26/01/06	2,903	2,949	2,903	2,948	+51	+1.76	29,100	-
[8052]	26/01/05	2,900	2,903	2,873	2,897	+13	+0.45	27,700	-
[8052]	25/12/30	2,901	2,901	2,870	2,884	+2	+0.07	23,400	-
[8052]	25/12/29	2,860	2,882	2,852	2,882	+44	+1.55	37,600	-
[8052]	25/12/26	2,846	2,846	2,823	2,838	+9	+0.32	20,600	-
[8052]	25/12/25	2,821	2,837	2,810	2,829	+14	+0.50	25,900	-
[8052]	25/12/24	2,845	2,845	2,811	2,815	-17	-0.60	22,600	-
[8052]	25/12/23	2,821	2,841	2,815	2,832	+19	+0.68	30,900	-
[8052]	25/12/22	2,799	2,813	2,787	2,813	+35	+1.26	32,200	-
[8052]	25/12/19	2,771	2,782	2,762	2,778	+7	+0.25	42,400	-
[8052]	25/12/18	2,750	2,772	2,717	2,771	+41	+1.50	38,900	-
[8052]	25/12/17	2,764	2,775	2,730	2,730	-13	-0.47	20,900	-
[8052]	25/12/16	2,771	2,779	2,740	2,743	-15	-0.54	36,700	-
[8052]	25/12/15	2,718	2,758	2,710	2,758	+39	+1.43	22,700	-
[8052]	25/12/12	2,736	2,746	2,705	2,719	+37	+1.38	40,200	-
[8052]	25/12/11	2,731	2,731	2,680	2,682	-30	-1.11	27,700	-
[8052]	25/12/10	2,699	2,727	2,699	2,712	+13	+0.48	21,100	-
[8052]	25/12/09	2,727	2,747	2,697	2,699	-28	-1.03	26,500	-
[8052]	25/12/08	2,680	2,727	2,680	2,727	+51	+1.91	35,300	-
[8052]	25/12/05	2,661	2,690	2,652	2,676	-8	-0.30	17,400	-
[8052]	25/12/04	2,656	2,691	2,640	2,684	+28	+1.05	23,100	-
[8052]	25/12/03	2,628	2,668	2,626	2,656	+21	+0.80	29,900	-
[8052]	25/12/02	2,650	2,651	2,632	2,635	-15	-0.57	16,600	-
[8052]	25/12/01	2,711	2,711	2,650	2,650	-55	-2.03	18,900	-
[8052]	25/11/28	2,675	2,707	2,675	2,705	+24	+0.90	29,400	-
[8052]	25/11/27	2,694	2,701	2,670	2,681	-13	-0.48	21,700	-
[8052]	25/11/26	2,660	2,698	2,657	2,694	+35	+1.32	41,200	-
[8052]	25/11/25	2,698	2,713	2,642	2,659	-10	-0.37	44,500	-
[8052]	25/11/21	2,600	2,669	2,600	2,669	+53	+2.03	28,800	-
[8052]	25/11/20	2,597	2,616	2,589	2,616	+34	+1.32	30,000	-
[8052]	25/11/19	2,596	2,600	2,566	2,582	+3	+0.12	33,500	-
[8052]	25/11/18	2,600	2,600	2,572	2,579	-21	-0.81	29,200	-
[8052]	25/11/17	2,623	2,623	2,585	2,600	-1	-0.04	30,500	-
[8052]	25/11/14	2,610	2,629	2,600	2,601	-23	-0.88	20,900	-
[8052]	25/11/13	2,628	2,635	2,608	2,624	+10	+0.38	22,800	-
[8052]	25/11/12	2,617	2,643	2,602	2,614	-3	-0.11	44,500	-
[8052]	25/11/11	2,605	2,620	2,572	2,617	+8	+0.31	26,800	-
[8052]	25/11/10	2,617	2,659	2,598	2,609	+4	+0.15	28,900	-
[8052]	25/11/07	2,576	2,605	2,562	2,605	+21	+0.81	34,000	-
[8052]	25/11/06	2,581	2,599	2,562	2,584	+11	+0.43	31,900	-
[8052]	25/11/05	2,596	2,610	2,557	2,573	-12	-0.46	56,600	-
[8052]	25/11/04	2,587	2,621	2,549	2,585	-144	-5.28	93,000	-
[8052]	25/10/31	2,660	2,745	2,659	2,729	+70	+2.63	59,900	-
[8052]	25/10/30	2,697	2,728	2,659	2,659	-6	-0.23	241,800	-
[8052]	25/10/29	2,715	2,715	2,665	2,665	-50	-1.84	33,300	-
[8052]	25/10/28	2,760	2,761	2,715	2,715	-40	-1.45	31,000	-
[8052]	25/10/27	2,738	2,757	2,720	2,755	+44	+1.62	17,900	-
[8052]	25/10/24	2,735	2,735	2,692	2,711	-4	-0.15	25,700	-
[8052]	25/10/23	2,716	2,746	2,701	2,715	+1	+0.04	25,100	-
[8052]	25/10/22	2,680	2,714	2,672	2,714	+42	+1.57	31,700	-
[8052]	25/10/21	2,675	2,689	2,650	2,672	+11	+0.41	22,400	-
[8052]	25/10/20	2,652	2,661	2,632	2,661	+53	+2.03	27,000	-
[8052]	25/10/17	2,602	2,616	2,582	2,608	-3	-0.11	20,700	-
[8052]	25/10/16	2,642	2,667	2,600	2,611	-13	-0.50	26,200	-
[8052]	25/10/15	2,629	2,658	2,616	2,624	+21	+0.81	24,300	-
[8052]	25/10/14	2,591	2,624	2,581	2,603	+4	+0.15	44,200	-
[8052]	25/10/10	2,645	2,652	2,590	2,599	-69	-2.59	42,600	-
[8052]	25/10/09	2,656	2,682	2,646	2,668	+13	+0.49	30,800	-
[8052]	25/10/08	2,700	2,732	2,655	2,655	-34	-1.26	37,700	-
[8052]	25/10/07	2,676	2,689	2,637	2,689	+14	+0.52	52,600	-
[8052]	25/10/06	2,708	2,710	2,640	2,675	+45	+1.71	57,200	-
[8052]	25/10/03	2,650	2,689	2,626	2,630	-34	-1.28	46,300	-
[8052]	25/10/02	2,713	2,738	2,651	2,664	-45	-1.66	56,000	-
[8052]	25/10/01	2,810	2,810	2,695	2,709	-101	-3.59	63,700	-
[8052]	25/09/30	2,893	2,893	2,810	2,810	-52	-1.82	33,600	-
[8052]	25/09/29	2,798	2,873	2,794	2,862	-6	-0.21	165,700	-
[8052]	25/09/26	2,853	2,884	2,830	2,868	+10	+0.35	235,800	-
[8052]	25/09/25	2,879	2,879	2,850	2,858	-9	-0.31	57,100	-
[8052]	25/09/24	2,853	2,882	2,842	2,867	-18	-0.62	55,600	-
[8052]	25/09/22	2,900	2,923	2,885	2,885	-15	-0.52	42,400	-
[8052]	25/09/19	2,930	2,949	2,887	2,900	-31	-1.06	43,700	-
[8052]	25/09/18	2,944	2,945	2,910	2,931	-13	-0.44	32,800	-
[8052]	25/09/17	2,976	2,985	2,921	2,944	-54	-1.80	50,500	-
[8052]	25/09/16	2,933	3,010	2,933	2,998	+64	+2.18	61,900	-
[8052]	25/09/12	2,953	2,974	2,929	2,934	-18	-0.61	39,500	-
[8052]	25/09/11	2,955	2,968	2,925	2,952	-5	-0.17	29,700	-
[8052]	25/09/10	2,953	2,961	2,940	2,957	+5	+0.17	26,600	-
[8052]	25/09/09	2,980	3,010	2,951	2,952	-21	-0.71	59,800	-
[8052]	25/09/08	2,939	2,975	2,935	2,973	0	0.00	113,500	-
[8052]	25/09/05	2,941	2,980	2,935	2,973	+32	+1.09	63,300	-