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
[8056]	26/10/29	4,945	4,994	4,868	4,936	-93.0	-1.85	918,500	476,895,739,904
[8056]	26/10/28	5,005	5,114	4,962	5,029	-32.0	-0.63	323,500	485,881,020,416
[8056]	26/10/27	5,103	5,137	5,025	5,061	-88.0	-1.71	266,700	488,972,713,984
[8056]	26/10/26	5,140	5,200	5,097	5,149	+25.0	+0.49	276,000	497,474,928,640
[8056]	26/10/23	5,219	5,252	5,108	5,124	-44.0	-0.85	341,900	495,059,533,824
[8056]	26/10/22	5,083	5,241	5,058	5,168	+129.0	+2.56	421,000	499,310,624,768
[8056]	26/10/21	5,055	5,066	5,020	5,039	-5.0	-0.10	206,900	486,847,184,896
[8056]	26/10/20	5,040	5,050	4,997	5,044	+16.0	+0.32	238,400	487,330,250,752
[8056]	26/10/19	5,047	5,082	5,015	5,028	-34.0	-0.67	298,700	485,784,387,584
[8056]	26/10/16	4,990	5,145	4,990	5,062	+174.0	+3.56	528,500	489,069,346,816
[8056]	26/10/15	4,806	4,900	4,802	4,888	+58.0	+1.20	387,400	472,258,183,168
[8056]	26/10/14	4,805	4,884	4,796	4,830	+2.0	+0.04	308,500	466,654,461,952
[8056]	26/10/13	4,860	4,874	4,788	4,828	+38.0	+0.79	338,400	466,461,229,056
[8056]	26/10/09	4,745	4,866	4,734	4,790	+90.0	+1.91	462,500	462,789,836,800
[8056]	26/10/08	4,709	4,726	4,674	4,700	-6.0	-0.13	554,200	454,094,422,016
[8056]	26/10/07	4,738	4,755	4,701	4,706	+6.0	+0.13	430,200	454,674,120,704
[8056]	26/10/06	4,706	4,725	4,672	4,700	+21.0	+0.45	289,500	454,094,422,016
[8056]	26/10/05	4,668	4,702	4,646	4,679	-29.0	-0.62	347,600	452,065,492,992
[8056]	26/10/02	4,689	4,733	4,678	4,708	+33.0	+0.71	371,800	454,867,320,832
[8056]	26/10/01	4,688	4,700	4,640	4,675	+34.0	+0.73	323,900	451,679,027,200
[8056]	26/09/30	4,662	4,688	4,613	4,641	-28.0	-0.60	363,600	448,394,067,968
[8056]	26/09/29	4,680	4,748	4,638	4,669	-81.0	-1.71	360,200	451,099,328,512
[8056]	26/09/28	4,795	4,812	4,728	4,750	-46.0	-0.96	410,200	458,925,211,648
[8056]	26/09/25	4,741	4,796	4,738	4,796	+3.0	+0.06	301,100	463,369,535,488
[8056]	26/09/24	4,756	4,831	4,742	4,793	+43.0	+0.91	426,900	463,079,669,760
[8056]	26/09/18	4,826	4,857	4,750	4,750	-97.0	-2.00	1,454,900	458,925,211,648
[8056]	26/09/17	4,810	4,887	4,805	4,847	+54.0	+1.13	553,000	468,296,925,184
[8056]	26/09/16	4,905	4,919	4,793	4,793	-47.0	-0.97	388,700	463,079,669,760
[8056]	26/09/15	4,934	4,934	4,819	4,840	-24.0	-0.49	312,100	467,620,626,432
[8056]	26/09/14	4,804	4,884	4,798	4,864	+114.0	+2.40	342,500	469,939,421,184
[8056]	26/09/11	4,649	4,762	4,643	4,750	+31.0	+0.66	460,800	458,925,211,648
[8056]	26/09/10	4,609	4,719	4,568	4,719	+98.0	+2.12	409,200	455,930,118,144
[8056]	26/09/09	4,598	4,648	4,559	4,621	-36.0	-0.77	415,400	446,461,771,776
[8056]	26/09/08	4,643	4,696	4,611	4,657	-27.0	-0.58	462,900	449,939,931,136
[8056]	26/09/07	4,750	4,762	4,668	4,684	-130.0	-2.70	330,300	452,548,558,848
[8056]	26/09/04	4,806	4,858	4,787	4,814	+32.0	+0.67	360,700	465,108,631,552
[8056]	26/09/03	4,729	4,782	4,720	4,782	+44.0	+0.93	305,200	462,016,905,216
[8056]	26/09/02	4,748	4,791	4,705	4,738	-80.0	-1.66	431,800	457,765,814,272
[8056]	26/09/01	4,794	4,842	4,765	4,818	+56.0	+1.18	287,300	465,495,064,576
[8056]	26/08/31	4,792	4,810	4,738	4,762	-45.0	-0.94	342,300	460,084,576,256
[8056]	26/08/28	4,751	4,856	4,751	4,807	+151.0	+3.24	491,100	464,432,300,032
[8056]	26/08/27	4,611	4,726	4,611	4,656	+6.0	+0.13	472,600	449,843,298,304
[8056]	26/08/26	4,671	4,715	4,640	4,650	+21.0	+0.45	271,700	449,263,632,384
[8056]	26/08/25	4,666	4,684	4,608	4,629	-31.0	-0.67	290,500	447,234,670,592
[8056]	26/08/24	4,550	4,663	4,550	4,660	+114.0	+2.51	303,200	450,229,764,096
[8056]	26/08/21	4,523	4,609	4,523	4,546	-19.0	-0.42	387,700	439,215,587,328
[8056]	26/08/20	4,518	4,608	4,494	4,565	+91.0	+2.03	510,100	441,051,283,456
[8056]	26/08/19	4,505	4,505	4,412	4,474	+39.0	+0.88	488,800	432,259,235,840
[8056]	26/08/18	4,415	4,473	4,389	4,435	-27.0	-0.61	468,700	428,491,210,752
[8056]	26/08/17	4,535	4,575	4,451	4,462	-191	-4.10	521,700	-
[8056]	26/08/14	4,528	4,668	4,508	4,653	+163	+3.63	812,300	-
[8056]	26/08/13	4,488	4,507	4,406	4,490	-26	-0.58	608,100	-
[8056]	26/08/12	4,427	4,529	4,414	4,516	+157	+3.60	618,800	-
[8056]	26/08/10	4,305	4,412	4,288	4,359	+54	+1.25	640,200	-
[8056]	26/08/07	4,279	4,390	4,214	4,305	+137	+3.29	905,400	-
[8056]	26/08/06	4,036	4,203	4,036	4,168	-568	-11.99	2,293,000	-
[8056]	26/08/05	4,748	4,749	4,646	4,736	+24	+0.51	603,300	-
[8056]	26/08/04	4,794	4,812	4,712	4,712	-62	-1.30	463,700	-
[8056]	26/08/03	4,871	4,882	4,732	4,774	-94	-1.93	489,000	-
[8056]	26/07/31	4,905	4,951	4,803	4,868	-207	-4.08	484,700	-
[8056]	26/07/30	5,150	5,178	5,001	5,075	-9	-0.18	464,900	-
[8056]	26/07/29	4,990	5,142	4,915	5,084	+161	+3.27	490,300	-
[8056]	26/07/28	4,881	4,979	4,835	4,923	+60	+1.23	350,500	-
[8056]	26/07/27	4,748	4,891	4,704	4,863	+241	+5.21	426,600	-
[8056]	26/07/24	4,532	4,636	4,523	4,622	+56	+1.23	276,500	-
[8056]	26/07/23	4,525	4,576	4,515	4,566	-29	-0.63	219,700	-
[8056]	26/07/22	4,531	4,604	4,494	4,595	-53	-1.14	355,500	-
[8056]	26/07/21	4,675	4,725	4,631	4,648	-15	-0.32	310,500	-
[8056]	26/07/17	4,644	4,714	4,621	4,663	+29	+0.63	379,300	-
[8056]	26/07/16	4,604	4,679	4,587	4,634	+52	+1.13	330,800	-
[8056]	26/07/15	4,575	4,594	4,504	4,582	-57	-1.23	438,500	-
[8056]	26/07/14	4,536	4,706	4,536	4,639	+51	+1.11	378,300	-
[8056]	26/07/13	4,590	4,594	4,525	4,588	+21	+0.46	311,100	-
[8056]	26/07/10	4,567	4,612	4,545	4,567	-39	-0.85	299,800	-
[8056]	26/07/09	4,555	4,638	4,542	4,606	-19	-0.41	262,900	-
[8056]	26/07/08	4,688	4,703	4,603	4,625	+3	+0.06	347,600	-
[8056]	26/07/07	4,563	4,657	4,563	4,622	+66	+1.45	429,100	-
[8056]	26/07/06	4,520	4,556	4,480	4,556	+79	+1.76	388,800	-
[8056]	26/07/03	4,476	4,608	4,473	4,477	+73	+1.66	670,900	-
[8056]	26/07/02	4,319	4,413	4,305	4,404	+188	+4.46	549,700	-
[8056]	26/07/01	4,253	4,297	4,198	4,216	-53	-1.24	355,500	-
[8056]	26/06/30	4,288	4,343	4,265	4,269	-45	-1.04	379,200	-
[8056]	26/06/29	4,290	4,360	4,273	4,314	+159	+3.83	567,200	-
[8056]	26/06/26	4,157	4,174	4,120	4,155	+17	+0.41	330,800	-
[8056]	26/06/25	4,175	4,182	4,129	4,138	-48	-1.15	323,000	-
[8056]	26/06/24	4,159	4,219	4,148	4,186	+39	+0.94	417,800	-
[8056]	26/06/23	4,150	4,180	4,092	4,147	-28	-0.67	288,000	-
[8056]	26/06/22	4,176	4,232	4,146	4,175	-26	-0.62	340,100	-
[8056]	26/06/19	4,233	4,243	4,175	4,201	-148	-3.40	834,200	-
[8056]	26/06/18	4,300	4,364	4,285	4,349	+52	+1.21	426,800	-
[8056]	26/06/17	4,279	4,324	4,210	4,297	+19	+0.44	517,400	-
[8056]	26/06/16	4,277	4,320	4,233	4,278	-63	-1.45	417,700	-
[8056]	26/06/15	4,397	4,435	4,341	4,341	-15	-0.34	337,800	-
[8056]	26/06/12	4,411	4,472	4,307	4,356	-125	-2.79	649,100	-
[8056]	26/06/11	4,517	4,530	4,458	4,481	-39	-0.86	381,500	-
[8056]	26/06/10	4,488	4,531	4,442	4,520	+32	+0.71	307,100	-
[8056]	26/06/09	4,520	4,555	4,466	4,488	-32	-0.71	322,100	-
[8056]	26/06/08	4,603	4,620	4,513	4,520	-90	-1.95	396,300	-
[8056]	26/06/05	4,697	4,697	4,599	4,610	+89	+1.97	303,400	-
[8056]	26/06/04	4,445	4,537	4,430	4,521	-51	-1.12	385,700	-
[8056]	26/06/03	4,572	4,625	4,501	4,572	-201	-4.21	451,800	-
[8056]	26/06/02	4,900	4,925	4,754	4,773	+6	+0.13	516,000	-
[8056]	26/06/01	4,658	4,822	4,658	4,767	+179	+3.90	684,700	-
[8056]	26/05/29	4,647	4,726	4,588	4,588	+11	+0.24	507,100	-
[8056]	26/05/28	4,638	4,669	4,549	4,577	-49	-1.06	298,400	-
[8056]	26/05/27	4,549	4,680	4,541	4,626	+48	+1.05	550,300	-
[8056]	26/05/26	4,597	4,617	4,525	4,578	-19	-0.41	391,200	-
[8056]	26/05/25	4,636	4,636	4,542	4,597	-53	-1.14	264,400	-
[8056]	26/05/22	4,652	4,662	4,590	4,650	+38.0	+0.82	285,200	-
[8056]	26/05/21	4,670	4,701	4,612	4,612	-84.0	-1.79	332,300	-
[8056]	26/05/20	4,832	4,836	4,676	4,696	-178.0	-3.65	313,000	-
[8056]	26/05/19	4,803	4,874	4,756	4,874	+211.0	+4.52	469,100	-
[8056]	26/05/18	4,615	4,692	4,590	4,663	+79.0	+1.72	413,900	-
[8056]	26/05/15	4,531	4,584	4,500	4,584	+73.0	+1.62	507,600	-
[8056]	26/05/14	4,609	4,609	4,449	4,511	-28.0	-0.62	544,800	-
[8056]	26/05/13	4,523	4,594	4,489	4,539	+23.0	+0.51	347,100	-
[8056]	26/05/12	4,594	4,620	4,478	4,516	+62.0	+1.39	563,800	-
[8056]	26/05/11	4,445	4,513	4,445	4,454	-39.0	-0.87	421,800	-
[8056]	26/05/08	4,347	4,497	4,284	4,493	+216.0	+5.05	820,000	-
[8056]	26/05/07	4,350	4,400	4,248	4,277	-116.0	-2.64	1,135,900	-
[8056]	26/05/01	4,544	4,584	4,359	4,393	-81.0	-1.81	1,082,900	-
[8056]	26/04/30	4,590	4,601	4,452	4,474	-178.0	-3.83	796,400	-
[8056]	26/04/28	4,626	4,680	4,621	4,652	+49.0	+1.06	351,800	-
[8056]	26/04/27	4,768	4,768	4,598	4,603	-143	-3.01	499,000	-
[8056]	26/04/24	4,659	4,772	4,655	4,746	+38	+0.81	356,900	-
[8056]	26/04/23	4,870	4,881	4,677	4,708	-224	-4.54	709,000	-
[8056]	26/04/22	4,977	4,984	4,932	4,932	+25	+0.51	348,000	-
[8056]	26/04/21	4,915	4,962	4,895	4,907	+26	+0.53	439,400	-
[8056]	26/04/20	4,997	5,000	4,871	4,881	-62	-1.25	360,300	-
[8056]	26/04/17	4,852	4,954	4,842	4,943	+83	+1.71	669,800	-
[8056]	26/04/16	4,998	5,000	4,838	4,860	-68	-1.38	654,100	-
[8056]	26/04/15	4,815	4,928	4,768	4,928	+154	+3.23	668,100	-
[8056]	26/04/14	4,718	4,779	4,680	4,774	+138	+2.98	571,400	-
[8056]	26/04/13	4,534	4,643	4,534	4,636	+54	+1.18	492,900	-
[8056]	26/04/10	4,574	4,604	4,528	4,582	-62	-1.34	577,000	-
[8056]	26/04/09	4,669	4,702	4,597	4,644	-95	-2.00	578,900	-
[8056]	26/04/08	4,763	4,782	4,700	4,739	+38	+0.81	379,000	-
[8056]	26/04/07	4,666	4,744	4,661	4,701	+40	+0.86	214,300	-
[8056]	26/04/06	4,650	4,675	4,629	4,661	+41	+0.89	236,500	-
[8056]	26/04/03	4,616	4,656	4,602	4,620	+42	+0.92	296,200	-
[8056]	26/04/02	4,620	4,651	4,556	4,578	-78	-1.68	838,800	-
[8056]	26/04/01	4,664	4,664	4,587	4,656	+36	+0.78	757,500	-
[8056]	26/03/31	4,616	4,674	4,585	4,620	+53	+1.16	699,300	-
[8056]	26/03/30	4,451	4,567	4,438	4,567	-133	-2.83	487,500	-
[8056]	26/03/27	4,664	4,700	4,632	4,700	+93	+2.02	537,500	-
[8056]	26/03/26	4,599	4,637	4,558	4,607	-38	-0.82	437,900	-
[8056]	26/03/25	4,584	4,648	4,581	4,645	+9	+0.19	492,800	-
[8056]	26/03/24	4,630	4,656	4,588	4,636	+60	+1.31	379,100	-
[8056]	26/03/23	4,547	4,637	4,522	4,576	-40	-0.87	389,300	-
[8056]	26/03/19	4,690	4,714	4,616	4,616	-99	-2.10	665,300	-
[8056]	26/03/18	4,678	4,716	4,636	4,715	+15	+0.32	352,900	-
[8056]	26/03/17	4,726	4,735	4,664	4,700	-1	-0.02	578,400	-
[8056]	26/03/16	4,654	4,738	4,620	4,701	+28	+0.60	641,300	-
[8056]	26/03/13	4,620	4,674	4,602	4,673	+71	+1.54	708,500	-
[8056]	26/03/12	4,518	4,612	4,496	4,602	+31	+0.68	686,400	-
[8056]	26/03/11	4,589	4,635	4,530	4,571	-51	-1.10	586,300	-
[8056]	26/03/10	4,642	4,642	4,549	4,622	-6	-0.13	784,400	-
[8056]	26/03/09	4,354	4,628	4,354	4,628	+20	+0.43	756,200	-
[8056]	26/03/06	4,550	4,642	4,506	4,608	+109	+2.42	551,400	-
[8056]	26/03/05	4,581	4,581	4,437	4,499	-12	-0.27	767,700	-
[8056]	26/03/04	4,533	4,538	4,418	4,511	+3	+0.07	795,500	-
[8056]	26/03/03	4,516	4,518	4,434	4,508	+5	+0.11	902,000	-
[8056]	26/03/02	4,467	4,557	4,455	4,503	-244	-5.14	814,900	-
[8056]	26/02/27	4,771	4,792	4,687	4,747	+92	+1.98	616,700	-
[8056]	26/02/26	4,504	4,687	4,495	4,655	+169	+3.77	563,300	-
[8056]	26/02/25	4,439	4,512	4,409	4,486	+108	+2.47	699,800	-
[8056]	26/02/24	4,472	4,472	4,334	4,378	-280	-6.01	869,200	-
[8056]	26/02/20	4,726	4,731	4,625	4,658	-96	-2.02	575,600	-
[8056]	26/02/19	4,729	4,763	4,685	4,754	+68	+1.45	341,500	-
[8056]	26/02/18	4,686	4,709	4,635	4,686	+11	+0.24	481,300	-
[8056]	26/02/17	4,682	4,712	4,606	4,675	-12	-0.26	505,500	-
[8056]	26/02/16	4,657	4,687	4,558	4,687	+31	+0.67	565,600	-
[8056]	26/02/13	4,742	4,756	4,605	4,656	-171	-3.54	464,600	-
[8056]	26/02/12	4,863	4,896	4,798	4,827	-98	-1.99	493,600	-
[8056]	26/02/10	4,784	4,925	4,714	4,925	+211	+4.48	712,700	-
[8056]	26/02/09	4,831	4,832	4,659	4,714	+14	+0.30	622,600	-
[8056]	26/02/06	4,680	4,700	4,590	4,700	+16	+0.34	739,800	-
[8056]	26/02/05	4,739	4,800	4,581	4,684	+15	+0.32	2,079,800	-
[8056]	26/02/04	5,022	5,081	4,612	4,669	-453	-8.84	969,400	-
[8056]	26/02/03	5,092	5,127	5,048	5,122	+30	+0.59	367,700	-
[8056]	26/02/02	5,214	5,247	5,092	5,092	-35	-0.68	423,700	-
[8056]	26/01/30	5,161	5,176	5,110	5,127	-24	-0.47	401,500	-
[8056]	26/01/29	5,194	5,207	5,108	5,151	-43	-0.83	483,500	-
[8056]	26/01/28	5,186	5,250	5,167	5,194	-55	-1.05	445,100	-
[8056]	26/01/27	5,217	5,258	5,180	5,249	+36	+0.69	278,300	-
[8056]	26/01/26	5,277	5,301	5,209	5,213	-96	-1.81	332,500	-
[8056]	26/01/23	5,335	5,350	5,267	5,309	+74	+1.41	247,100	-
[8056]	26/01/22	5,230	5,302	5,225	5,235	+11	+0.21	364,700	-
[8056]	26/01/21	5,288	5,368	5,224	5,224	-116	-2.17	271,300	-
[8056]	26/01/20	5,391	5,425	5,340	5,340	-60	-1.11	205,000	-
[8056]	26/01/19	5,380	5,440	5,380	5,400	+24	+0.45	176,300	-
[8056]	26/01/16	5,417	5,490	5,353	5,376	-83	-1.52	283,600	-
[8056]	26/01/15	5,441	5,497	5,416	5,459	-33	-0.60	294,100	-
[8056]	26/01/14	5,544	5,586	5,461	5,492	-52	-0.94	220,600	-
[8056]	26/01/13	5,538	5,576	5,484	5,544	+47	+0.86	297,000	-
[8056]	26/01/09	5,491	5,528	5,457	5,497	+55	+1.01	278,000	-
[8056]	26/01/08	5,460	5,508	5,419	5,442	+19	+0.35	416,900	-
[8056]	26/01/07	5,400	5,460	5,388	5,423	-77	-1.40	310,300	-
[8056]	26/01/06	5,401	5,514	5,398	5,500	+110	+2.04	354,200	-
[8056]	26/01/05	5,433	5,464	5,366	5,390	-24	-0.44	331,200	-
[8056]	25/12/30	5,460	5,465	5,413	5,414	-35	-0.64	208,400	-
[8056]	25/12/29	5,460	5,466	5,409	5,449	-8	-0.15	146,100	-
[8056]	25/12/26	5,479	5,506	5,436	5,457	-12	-0.22	137,700	-
[8056]	25/12/25	5,489	5,489	5,437	5,469	-8	-0.15	103,600	-
[8056]	25/12/24	5,541	5,558	5,451	5,477	-43	-0.78	178,000	-
[8056]	25/12/23	5,530	5,570	5,517	5,520	+19	+0.35	291,600	-
[8056]	25/12/22	5,552	5,567	5,466	5,501	-47	-0.85	411,800	-
[8056]	25/12/19	5,515	5,570	5,495	5,548	+37	+0.67	360,200	-
[8056]	25/12/18	5,501	5,530	5,469	5,511	+43	+0.79	353,700	-
[8056]	25/12/17	5,461	5,499	5,444	5,468	+46	+0.85	356,800	-
[8056]	25/12/16	5,429	5,450	5,410	5,422	-48	-0.88	178,700	-
[8056]	25/12/15	5,478	5,535	5,438	5,470	+24	+0.44	253,200	-
[8056]	25/12/12	5,418	5,487	5,391	5,446	+24	+0.44	419,100	-
[8056]	25/12/11	5,513	5,520	5,421	5,422	-60	-1.09	244,700	-
[8056]	25/12/10	5,493	5,540	5,454	5,482	+40	+0.74	414,200	-
[8056]	25/12/09	5,600	5,600	5,421	5,442	-124	-2.23	612,800	-
[8056]	25/12/08	5,481	5,567	5,360	5,566	+47	+0.85	641,200	-
[8056]	25/12/05	5,640	5,670	5,510	5,519	-137	-2.42	391,900	-
[8056]	25/12/04	5,600	5,687	5,600	5,656	+21	+0.37	292,400	-
[8056]	25/12/03	5,677	5,706	5,635	5,635	+13	+0.23	427,000	-
[8056]	25/12/02	5,785	5,793	5,556	5,622	-125	-2.18	1,000,000	-
[8056]	25/12/01	5,999	6,000	5,597	5,747	-274	-4.55	943,000	-
[8056]	25/11/28	6,089	6,102	5,982	6,021	-54	-0.89	296,200	-
[8056]	25/11/27	6,100	6,135	6,061	6,075	+2	+0.03	217,100	-
[8056]	25/11/26	6,008	6,147	6,001	6,073	+9	+0.15	353,900	-
[8056]	25/11/25	6,150	6,200	6,007	6,064	-45	-0.74	367,500	-
[8056]	25/11/21	6,010	6,136	6,008	6,109	+78	+1.29	350,700	-
[8056]	25/11/20	5,950	6,048	5,950	6,031	+137	+2.32	375,000	-
[8056]	25/11/19	5,792	5,949	5,771	5,894	+102	+1.76	341,600	-
[8056]	25/11/18	5,911	5,944	5,775	5,792	-118	-2.00	269,600	-
[8056]	25/11/17	5,795	5,910	5,700	5,910	+60	+1.03	333,900	-
[8056]	25/11/14	5,787	5,857	5,774	5,850	+36	+0.62	308,900	-
[8056]	25/11/13	5,805	5,842	5,751	5,814	+38	+0.66	295,300	-
[8056]	25/11/12	5,709	5,840	5,697	5,776	+91	+1.60	454,200	-
[8056]	25/11/11	5,690	5,767	5,644	5,685	+3	+0.05	568,400	-
[8056]	25/11/10	5,723	5,728	5,627	5,682	+3	+0.05	424,200	-
[8056]	25/11/07	5,536	5,685	5,490	5,679	+174	+3.16	1,114,800	-
[8056]	25/11/06	5,640	5,810	5,481	5,505	-651	-10.58	2,284,200	-
[8056]	25/11/05	6,174	6,200	6,033	6,156	-4	-0.06	576,500	-
[8056]	25/11/04	6,201	6,209	6,105	6,160	-76	-1.22	517,400	-
[8056]	25/10/31	6,172	6,273	6,160	6,236	+132	+2.16	661,100	-
[8056]	25/10/30	5,987	6,131	5,922	6,104	+165	+2.78	592,700	-
[8056]	25/10/29	6,025	6,043	5,845	5,939	-73	-1.21	447,700	-
[8056]	25/10/28	6,144	6,200	5,983	6,012	-149	-2.42	280,200	-
[8056]	25/10/27	6,139	6,208	6,136	6,161	+49	+0.80	323,100	-
[8056]	25/10/24	6,077	6,127	6,045	6,112	+11	+0.18	220,600	-
[8056]	25/10/23	6,060	6,141	6,050	6,101	+10	+0.16	234,100	-
[8056]	25/10/22	6,035	6,122	5,997	6,091	+95	+1.58	278,000	-
[8056]	25/10/21	5,893	6,010	5,887	5,996	+80	+1.35	323,000	-
[8056]	25/10/20	5,948	5,948	5,858	5,916	+68	+1.16	186,100	-
[8056]	25/10/17	5,915	5,915	5,832	5,848	-54	-0.91	197,100	-
[8056]	25/10/16	5,996	6,056	5,897	5,902	-82	-1.37	244,000	-
[8056]	25/10/15	5,936	6,001	5,921	5,984	+52	+0.88	293,900	-
[8056]	25/10/14	5,950	5,992	5,870	5,932	-49	-0.82	408,100	-
[8056]	25/10/10	6,051	6,113	5,973	5,981	-155	-2.53	297,600	-
[8056]	25/10/09	6,060	6,150	6,052	6,136	+79	+1.30	577,800	-
[8056]	25/10/08	5,992	6,118	5,976	6,057	+43	+0.71	528,000	-
[8056]	25/10/07	5,946	6,025	5,892	6,014	+55	+0.92	649,300	-
[8056]	25/10/06	5,929	6,051	5,876	5,959	+116	+1.99	629,700	-
[8056]	25/10/03	5,913	5,951	5,827	5,843	-29	-0.49	415,700	-
[8056]	25/10/02	5,966	5,983	5,871	5,872	-105	-1.76	383,500	-
[8056]	25/10/01	5,980	6,020	5,929	5,977	-61	-1.01	328,900	-
[8056]	25/09/30	6,080	6,099	6,013	6,038	+8	+0.13	236,300	-
[8056]	25/09/29	6,212	6,215	6,020	6,030	-178	-2.87	186,300	-
[8056]	25/09/26	6,166	6,266	6,160	6,208	-21	-0.34	214,200	-
[8056]	25/09/25	6,209	6,229	6,170	6,229	+19	+0.31	205,600	-
[8056]	25/09/24	6,237	6,279	6,156	6,210	-24	-0.38	211,100	-
[8056]	25/09/22	6,283	6,314	6,233	6,234	-83	-1.31	198,800	-
[8056]	25/09/19	6,395	6,445	6,312	6,317	-74	-1.16	573,600	-
[8056]	25/09/18	6,401	6,448	6,357	6,391	+11	+0.17	149,900	-
[8056]	25/09/17	6,399	6,473	6,340	6,380	-37	-0.58	165,300	-
[8056]	25/09/16	6,425	6,473	6,393	6,417	-8	-0.12	182,100	-
[8056]	25/09/12	6,400	6,457	6,337	6,425	+70	+1.10	274,000	-
[8056]	25/09/11	6,354	6,425	6,313	6,355	-62	-0.97	240,400	-
[8056]	25/09/10	6,320	6,435	6,320	6,417	+97	+1.53	188,600	-
[8056]	25/09/09	6,346	6,404	6,309	6,320	-24	-0.38	175,200	-
[8056]	25/09/08	6,300	6,360	6,289	6,344	+103	+1.65	179,600	-
[8056]	25/09/05	6,222	6,282	6,172	6,241	-3	-0.05	169,200	-