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
[8057]	26/10/30	2,416	2,448	2,386	2,427	+21.0	+0.87	165,100	119,942,848,512
[8057]	26/10/29	2,450	2,451	2,368	2,406	-43	-1.755819	190,200	118,905,020,416
[8057]	26/10/28	2,484	2,490	2,444	2,449	-44	-1.764942	108,600	121,030,090,752
[8057]	26/10/27	2,505	2,521	2,448	2,493	-35	-1.384494	123,000	123,204,575,232
[8057]	26/10/26	2,500	2,537	2,496	2,528	+28	+1.12	135,700	124,934,283,264
[8057]	26/10/23	2,499	2,500	2,445	2,500	+33	+1.337657	141,700	123,550,523,392
[8057]	26/10/22	2,420	2,488	2,417	2,467	+71	+2.963272	155,500	121,919,651,840
[8057]	26/10/21	2,425	2,428	2,385	2,396	-9	-0.37422	113,800	118,410,821,632
[8057]	26/10/20	2,409	2,409	2,373	2,405	-13	-0.537634	87,000	118,855,598,080
[8057]	26/10/19	2,388	2,418	2,372	2,418	+22	+0.918197	138,400	119,498,063,872
[8057]	26/10/16	2,398	2,453	2,381	2,396	+7	+0.29301	177,000	118,410,821,632
[8057]	26/10/15	2,364	2,393	2,335	2,389	+29	+1.228814	335,100	118,064,873,472
[8057]	26/10/14	2,350	2,360	2,325	2,360	+10	+0.425532	177,400	116,631,691,264
[8057]	26/10/13	2,334	2,350	2,312	2,350	+30	+1.293103	109,500	116,137,492,480
[8057]	26/10/09	2,284	2,320	2,271	2,320	+63	+2.791316	135,000	114,593,521,664
[8057]	26/10/08	2,245	2,263	2,210	2,257	-3	-0.132743	120,500	111,481,716,736
[8057]	26/10/07	2,241	2,270	2,239	2,260	+30	+1.345291	143,400	111,629,893,632
[8057]	26/10/06	2,219	2,245	2,206	2,230	+23	+1.042139	99,700	110,148,083,712
[8057]	26/10/05	2,230	2,234	2,205	2,207	-26	-1.164353	153,700	109,012,025,344
[8057]	26/10/02	2,255	2,262	2,230	2,233	-6	-0.267977	136,200	110,296,268,800
[8057]	26/10/01	2,216	2,248	2,190	2,239	+11	+0.493716	116,600	110,428,626,944
[8057]	26/09/30	2,262	2,262	2,211	2,228	-1	-0.044863	140,300	109,886,103,552
[8057]	26/09/29	2,243	2,243	2,201	2,229	-15	-0.668449	103,300	109,935,419,392
[8057]	26/09/28	2,260	2,268	2,231	2,244	-3	-0.133511	106,800	110,675,230,720
[8057]	26/09/25	2,235	2,260	2,234	2,247	+23	+1.034173	170,000	110,823,186,432
[8057]	26/09/24	2,237	2,261	2,191	2,224	-49	-2.155741	213,900	109,688,815,616
[8057]	26/09/18	2,264	2,285	2,222	2,273	+9	+0.397527	267,800	112,105,521,152
[8057]	26/09/17	2,252	2,309	2,246	2,264	0	0	195,200	111,661,637,632
[8057]	26/09/16	2,246	2,269	2,230	2,264	+18	+0.801425	163,500	111,661,637,632
[8057]	26/09/15	2,206	2,256	2,192	2,246	+40	+1.813237	188,000	110,773,870,592
[8057]	26/09/14	2,133	2,211	2,108	2,206	+123	+5.904945	172,600	108,801,048,576
[8057]	26/09/11	2,066	2,086	2,020	2,083	-12	-0.572792	158,300	102,734,626,816
[8057]	26/09/10	2,173	2,176	2,093	2,095	-96	-4.381561	157,700	103,326,474,240
[8057]	26/09/09	2,211	2,223	2,177	2,191	-33	-1.483813	187,700	108,061,245,440
[8057]	26/09/08	2,243	2,255	2,214	2,224	-36	-1.59292	188,000	109,688,815,616
[8057]	26/09/07	2,286	2,286	2,209	2,260	-39	-1.69639	216,500	111,464,357,888
[8057]	26/09/04	2,338	2,344	2,276	2,299	-48	-2.045164	225,400	113,387,855,872
[8057]	26/09/03	2,204	2,368	2,172	2,347	+43	+1.866319	662,600	115,755,245,568
[8057]	26/09/02	2,340	2,340	2,290	2,304	-40	-1.706485	394,800	113,634,459,648
[8057]	26/09/01	2,345	2,364	2,321	2,344	+1	+0.04268	140,100	115,607,281,664
[8057]	26/08/31	2,328	2,363	2,319	2,343	+13	+0.55794	198,100	115,557,957,632
[8057]	26/08/28	2,282	2,343	2,276	2,330	+63	+2.779003	210,300	114,916,794,368
[8057]	26/08/27	2,257	2,282	2,250	2,267	+12	+0.532151	117,900	111,809,601,536
[8057]	26/08/26	2,229	2,264	2,220	2,255	+26	+1.166442	102,000	111,217,754,112
[8057]	26/08/25	2,230	2,240	2,214	2,229	+11	+0.495942	68,600	109,935,419,392
[8057]	26/08/24	2,200	2,242	2,200	2,218	+18	+0.818182	117,400	109,392,896,000
[8057]	26/08/21	2,164	2,200	2,163	2,200	+36	+1.663586	86,400	108,505,128,960
[8057]	26/08/20	2,160	2,174	2,148	2,164	+21	+0.979935	98,100	106,729,586,688
[8057]	26/08/19	2,160	2,160	2,126	2,143	-7	-0.325581	91,700	105,693,855,744
[8057]	26/08/18	2,152	2,159	2,122	2,150	-17	-0.784495	96,200	106,039,099,392
[8057]	26/08/17	2,180	2,185	2,161	2,167	-18	-0.823799	100,800	-
[8057]	26/08/14	2,140	2,188	2,140	2,185	+45	+2.102804	126,900	-
[8057]	26/08/13	2,150	2,153	2,112	2,140	0	0	98,800	-
[8057]	26/08/12	2,125	2,142	2,123	2,140	+28	+1.325758	115,200	-
[8057]	26/08/10	2,085	2,127	2,077	2,112	+27	+1.294964	121,500	-
[8057]	26/08/07	2,078	2,095	2,070	2,085	+18	+0.870827	104,300	-
[8057]	26/08/06	2,050	2,075	2,030	2,067	+21	+1.026393	176,900	-
[8057]	26/08/05	2,060	2,061	2,037	2,046	-1	-0.048852	122,600	-
[8057]	26/08/04	2,078	2,078	2,036	2,047	-36	-1.728277	161,800	-
[8057]	26/08/03	2,151	2,159	2,056	2,083	-58	-2.709014	208,100	-
[8057]	26/07/31	2,156	2,175	2,129	2,141	-25	-1.154201	264,200	-
[8057]	26/07/30	2,198	2,201	2,101	2,166	-61	-2.739111	352,700	-
[8057]	26/07/29	2,227	2,256	2,191	2,227	+19	+0.860507	337,200	-
[8057]	26/07/28	2,200	2,228	2,184	2,208	+44	+2.033272	235,200	-
[8057]	26/07/27	2,110	2,164	2,107	2,164	+84	+4.038462	251,300	-
[8057]	26/07/24	2,060	2,096	2,050	2,080	+2	+0.096246	113,300	-
[8057]	26/07/23	2,081	2,105	2,067	2,078	-24	-1.14177	138,400	-
[8057]	26/07/22	2,106	2,110	2,077	2,102	-40	-1.867414	153,200	-
[8057]	26/07/21	2,113	2,164	2,107	2,142	+40	+1.90295	242,800	-
[8057]	26/07/17	2,052	2,116	2,052	2,102	+43	+2.088392	431,100	-
[8057]	26/07/16	2,068	2,106	2,058	2,059	-91	-4.232558	478,000	-
[8057]	26/07/15	2,160	2,173	2,139	2,150	+29	+1.36728	707,700	-
[8057]	26/07/14	2,110	2,138	2,103	2,121	+11	+0.521327	322,200	-
[8057]	26/07/13	2,120	2,120	2,089	2,110	+14	+0.667939	283,200	-
[8057]	26/07/10	2,102	2,116	2,096	2,096	-5	-0.237982	212,200	-
[8057]	26/07/09	2,089	2,111	2,080	2,101	+3	+0.142993	168,600	-
[8057]	26/07/08	2,100	2,114	2,090	2,098	+3	+0.143198	209,000	-
[8057]	26/07/07	2,097	2,106	2,089	2,095	+11	+0.527831	211,500	-
[8057]	26/07/06	2,061	2,085	2,058	2,084	+26	+1.263362	147,300	-
[8057]	26/07/03	2,047	2,077	2,043	2,058	+36	+1.780415	234,600	-
[8057]	26/07/02	2,016	2,030	2,004	2,022	+43	+2.172815	258,300	-
[8057]	26/07/01	1,985	2,000	1,971	1,979	-8	-0.402617	210,000	-
[8057]	26/06/30	2,019	2,020	1,985	1,987	-28	-1.389578	210,800	-
[8057]	26/06/29	1,997	2,039	1,979	2,015	+49	+2.49237	313,300	-
[8057]	26/06/26	1,948	1,975	1,936	1,966	+18	+0.924025	185,500	-
[8057]	26/06/25	1,939	1,966	1,931	1,948	+23	+1.194805	139,300	-
[8057]	26/06/24	1,944	1,955	1,921	1,925	-13	-0.670795	105,300	-
[8057]	26/06/23	1,945	1,961	1,928	1,938	-7	-0.359897	207,000	-
[8057]	26/06/22	1,944	1,972	1,940	1,945	+5	+0.257732	120,300	-
[8057]	26/06/19	1,933	1,941	1,916	1,940	+1	+0.051573	146,100	-
[8057]	26/06/18	1,920	1,943	1,916	1,939	+15	+0.779626	124,000	-
[8057]	26/06/17	1,926	1,944	1,916	1,924	0	0	159,900	-
[8057]	26/06/16	1,958	1,963	1,924	1,924	-33	-1.686254	151,500	-
[8057]	26/06/15	1,957	1,978	1,955	1,957	0	0	173,400	-
[8057]	26/06/12	1,954	1,961	1,943	1,957	+3	+0.153531	132,800	-
[8057]	26/06/11	1,948	1,956	1,918	1,954	0	0	166,400	-
[8057]	26/06/10	1,943	1,959	1,934	1,954	+11	+0.566135	138,000	-
[8057]	26/06/09	1,978	1,979	1,942	1,943	-23	-1.169888	201,600	-
[8057]	26/06/08	1,959	1,976	1,952	1,966	-16	-0.807265	228,700	-
[8057]	26/06/05	1,962	1,984	1,950	1,982	+45	+2.32318	357,800	-
[8057]	26/06/04	1,981	1,989	1,931	1,937	-43	-2.171717	565,500	-
[8057]	26/06/03	2,028	2,040	1,968	1,980	-52	-2.559055	392,100	-
[8057]	26/06/02	2,048	2,048	2,018	2,032	+1	+0.049237	126,400	-
[8057]	26/06/01	2,042	2,057	2,024	2,031	+7	+0.34585	161,100	-
[8057]	26/05/29	2,046	2,071	2,024	2,024	-15	-0.735655	192,500	-
[8057]	26/05/28	2,040	2,050	2,020	2,039	+5	+0.245821	127,800	-
[8057]	26/05/27	2,036	2,042	2,020	2,034	+6	+0.295858	141,400	-
[8057]	26/05/26	2,037	2,050	2,023	2,028	-19	-0.928188	107,200	-
[8057]	26/05/25	2,085	2,090	2,004	2,047	-20	-0.967586	157,300	-
[8057]	26/05/22	2,055	2,070	2,044	2,067	+12	+0.583942	103,900	-
[8057]	26/05/21	2,053	2,074	2,051	2,055	+25	+1.231527	125,100	-
[8057]	26/05/20	2,082	2,082	2,013	2,030	-47	-2.262879	143,700	-
[8057]	26/05/19	2,086	2,103	2,066	2,077	+21	+1.021401	220,700	-
[8057]	26/05/18	2,052	2,067	2,044	2,056	-10	-0.484027	110,900	-
[8057]	26/05/15	2,040	2,080	2,025	2,066	+29	+1.423662	140,300	-
[8057]	26/05/14	2,030	2,041	2,013	2,037	0	0	100,800	-
[8057]	26/05/13	2,033	2,056	2,031	2,037	+5	+0.246063	97,200	-
[8057]	26/05/12	2,064	2,065	2,024	2,032	-11	-0.538424	97,600	-
[8057]	26/05/11	2,057	2,064	2,033	2,043	-10	-0.487092	118,500	-
[8057]	26/05/08	2,047	2,058	2,025	2,053	+28	+1.382716	114,800	-
[8057]	26/05/07	2,028	2,043	2,005	2,025	+18	+0.896861	114,100	-
[8057]	26/05/01	1,988	2,014	1,972	2,007	-7	-0.347567	117,400	-
[8057]	26/04/30	1,993	2,022	1,985	2,014	+6	+0.298805	152,800	-
[8057]	26/04/28	1,985	2,029	1,984	2,008	+30	+1.516684	360,000	-
[8057]	26/04/27	1,974	2,001	1,973	1,978	+6	+0.30426	85,600	-
[8057]	26/04/24	1,967	1,980	1,954	1,972	0	0	91,700	-
[8057]	26/04/23	2,016	2,016	1,964	1,972	-58	-2.857143	123,300	-
[8057]	26/04/22	2,050	2,050	2,026	2,030	-11	-0.538951	59,300	-
[8057]	26/04/21	2,041	2,049	2,025	2,041	+12	+0.591424	108,200	-
[8057]	26/04/20	2,056	2,056	2,024	2,029	-13	-0.636631	87,200	-
[8057]	26/04/17	2,061	2,069	2,042	2,042	-19	-0.921883	79,100	-
[8057]	26/04/16	2,072	2,091	2,055	2,061	+12	+0.585652	94,900	-
[8057]	26/04/15	2,040	2,069	2,040	2,049	+27	+1.335312	98,000	-
[8057]	26/04/14	2,066	2,066	2,018	2,022	+6	+0.297619	121,700	-
[8057]	26/04/13	2,015	2,033	2,003	2,016	0	0	123,100	-
[8057]	26/04/10	2,070	2,078	2,012	2,016	-57	-2.749638	149,200	-
[8057]	26/04/09	2,107	2,112	2,071	2,073	-51	-2.40113	123,800	-
[8057]	26/04/08	2,147	2,147	2,122	2,124	+25	+1.191043	180,200	-
[8057]	26/04/07	2,050	2,105	2,050	2,099	+37	+1.794374	164,400	-
[8057]	26/04/06	2,004	2,063	2,004	2,062	+52	+2.587065	146,300	-
[8057]	26/04/03	2,015	2,025	2,007	2,010	+12	+0.600601	109,300	-
[8057]	26/04/02	2,030	2,067	1,997	1,998	-29	-1.430686	111,500	-
[8057]	26/04/01	2,027	2,027	2,001	2,027	+54	+2.736949	108,700	-
[8057]	26/03/31	1,977	2,010	1,971	1,973	+5	+0.254065	182,300	-
[8057]	26/03/30	1,953	1,982	1,917	1,968	-59	-2.910705	212,700	-
[8057]	26/03/27	2,048	2,048	2,020	2,027	-11	-0.539745	146,200	-
[8057]	26/03/26	2,045	2,045	2,019	2,038	-14	-0.682261	148,800	-
[8057]	26/03/25	2,031	2,069	2,031	2,052	+21	+1.033973	98,700	-
[8057]	26/03/24	2,025	2,041	2,018	2,031	+47	+2.368952	125,700	-
[8057]	26/03/23	1,998	1,998	1,960	1,984	-54	-2.649657	148,000	-
[8057]	26/03/19	2,056	2,069	2,038	2,038	-58	-2.767176	150,400	-
[8057]	26/03/18	2,036	2,096	2,035	2,096	+56	+2.745098	156,900	-
[8057]	26/03/17	2,066	2,066	2,030	2,040	+10	+0.492611	81,700	-
[8057]	26/03/16	2,038	2,043	2,015	2,030	-8	-0.392542	109,700	-
[8057]	26/03/13	2,017	2,042	2,017	2,038	+11	+0.542674	140,400	-
[8057]	26/03/12	2,050	2,050	2,005	2,027	-65	-3.107075	152,400	-
[8057]	26/03/11	2,091	2,122	2,076	2,092	+25	+1.209482	160,200	-
[8057]	26/03/10	2,028	2,084	2,018	2,067	+54	+2.682563	211,300	-
[8057]	26/03/09	1,950	2,029	1,933	2,013	-15	-0.739645	278,200	-
[8057]	26/03/06	2,010	2,040	1,970	2,028	+7	+0.346363	319,400	-
[8057]	26/03/05	2,008	2,042	1,958	2,021	+53	+2.693089	542,100	-
[8057]	26/03/04	1,995	2,026	1,933	1,968	-75	-3.671072	346,800	-
[8057]	26/03/03	2,107	2,108	2,031	2,043	-76	-3.586597	205,700	-
[8057]	26/03/02	2,120	2,147	2,088	2,119	-29	-1.350093	170,800	-
[8057]	26/02/27	2,110	2,156	2,098	2,148	+69	+3.318903	200,300	-
[8057]	26/02/26	2,062	2,098	2,061	2,079	+31	+1.513672	128,900	-
[8057]	26/02/25	2,030	2,064	2,021	2,048	+24	+1.185771	128,100	-
[8057]	26/02/24	2,061	2,076	2,002	2,024	-39	-1.890451	136,600	-
[8057]	26/02/20	2,097	2,097	2,055	2,063	-48	-2.273804	97,000	-
[8057]	26/02/19	2,114	2,125	2,083	2,111	+1	+0.047393	92,600	-
[8057]	26/02/18	2,108	2,123	2,089	2,110	+11	+0.524059	138,900	-
[8057]	26/02/17	2,096	2,115	2,072	2,099	+19	+0.913462	140,800	-
[8057]	26/02/16	2,056	2,083	2,052	2,080	+29	+1.413944	95,200	-
[8057]	26/02/13	2,131	2,138	2,047	2,051	-87	-4.069224	154,800	-
[8057]	26/02/12	2,135	2,155	2,120	2,138	-8	-0.372787	174,700	-
[8057]	26/02/10	2,100	2,146	2,100	2,146	+69	+3.322099	169,400	-
[8057]	26/02/09	2,097	2,097	2,057	2,077	+25	+1.218324	103,600	-
[8057]	26/02/06	2,084	2,084	2,041	2,052	-34	-1.629914	163,200	-
[8057]	26/02/05	2,086	2,102	2,068	2,086	+17	+0.821653	110,500	-
[8057]	26/02/04	2,100	2,102	2,065	2,069	-63	-2.954972	144,100	-
[8057]	26/02/03	2,122	2,147	2,115	2,132	+27	+1.28266	125,000	-
[8057]	26/02/02	2,100	2,136	2,088	2,105	+29	+1.396917	142,700	-
[8057]	26/01/30	2,048	2,088	2,048	2,076	+14	+0.678952	176,800	-
[8057]	26/01/29	2,060	2,063	2,007	2,062	-13	-0.626506	172,300	-
[8057]	26/01/28	2,101	2,105	2,060	2,075	-43	-2.030217	116,100	-
[8057]	26/01/27	2,101	2,126	2,092	2,118	+16	+0.76118	239,500	-
[8057]	26/01/26	2,120	2,120	2,076	2,102	-45	-2.095948	196,500	-
[8057]	26/01/23	2,134	2,167	2,120	2,147	+18	+0.845467	162,000	-
[8057]	26/01/22	2,125	2,145	2,109	2,129	-1	-0.046948	168,900	-
[8057]	26/01/21	2,160	2,169	2,125	2,130	-79	-3.576279	223,100	-
[8057]	26/01/20	2,264	2,266	2,176	2,209	-56	-2.472406	290,400	-
[8057]	26/01/19	2,222	2,284	2,219	2,265	-7	-0.308099	163,700	-
[8057]	26/01/16	2,290	2,290	2,244	2,272	0	0	141,500	-
[8057]	26/01/15	2,304	2,312	2,264	2,272	-12	-0.525394	237,000	-
[8057]	26/01/14	2,280	2,312	2,268	2,284	-2	-0.087489	244,500	-
[8057]	26/01/13	2,220	2,302	2,220	2,286	+86	+3.909091	558,500	-
[8057]	26/01/09	2,196	2,208	2,180	2,200	+4	+0.182149	249,500	-
[8057]	26/01/08	2,182	2,210	2,178	2,196	+14	+0.641613	139,500	-
[8057]	26/01/07	2,174	2,208	2,174	2,182	-24	-1.087942	200,000	-
[8057]	26/01/06	2,154	2,214	2,148	2,206	+78	+3.665414	308,500	-
[8057]	26/01/05	2,146	2,172	2,126	2,128	-18	-0.83877	263,000	-
[8057]	25/12/30	2,146	2,176	2,134	2,146	0	0	286,000	-
[8057]	25/12/29	2,124	2,154	2,124	2,146	+36	+1.706161	318,000	-
[8057]	25/12/26	2,080	2,122	2,080	2,110	+34	+1.637765	204,500	-
[8057]	25/12/25	2,048	2,076	2,040	2,076	+28	+1.367188	96,500	-
[8057]	25/12/24	2,048	2,062	2,042	2,048	-12	-0.582524	136,500	-
[8057]	25/12/23	2,024	2,080	2,024	2,060	+30	+1.477833	236,000	-
[8057]	25/12/22	2,046	2,060	2,014	2,030	-16	-0.782014	236,500	-
[8057]	25/12/19	2,028	2,056	2,020	2,046	+26	+1.287129	450,000	-
[8057]	25/12/18	2,010	2,020	2,000	2,020	-8	-0.394477	261,500	-
[8057]	25/12/17	2,004	2,030	1,990	2,028	0	0	315,500	-
[8057]	25/12/16	1,998	2,030	1,986	2,028	+30	+1.501502	422,500	-
[8057]	25/12/15	2,004	2,008	1,986	1,998	-6	-0.299401	176,000	-
[8057]	25/12/12	2,008	2,032	2,000	2,004	+4	+0.2	293,000	-
[8057]	25/12/11	2,022	2,032	1,980	2,000	-26	-1.283317	413,500	-
[8057]	25/12/10	1,984	2,160	1,980	2,026	+52	+2.634245	958,000	-
[8057]	25/12/09	2,006	2,014	1,966	1,974	-40	-1.986097	537,000	-
[8057]	25/12/08	1,996	2,050	1,990	2,014	+28	+1.409869	656,500	-
[8057]	25/12/05	2,040	2,060	1,980	1,986	+10	+0.506073	1,427,000	-
[8057]	25/12/04	2,004	2,030	1,964	1,976	-208	-9.52381	2,087,500	-
[8057]	25/12/03	2,238	2,238	2,180	2,184	-54	-2.412869	635,000	-
[8057]	25/12/02	2,270	2,270	2,222	2,238	+26	+1.175407	356,000	-
[8057]	25/12/01	2,224	2,246	2,202	2,212	+14	+0.636943	211,000	-
[8057]	25/11/28	2,210	2,228	2,188	2,198	-16	-0.722674	209,500	-
[8057]	25/11/27	2,176	2,220	2,170	2,214	+42	+1.933702	187,500	-
[8057]	25/11/26	2,164	2,188	2,144	2,172	+6	+0.277008	150,000	-
[8057]	25/11/25	2,162	2,188	2,142	2,166	+38	+1.785714	208,500	-
[8057]	25/11/21	2,074	2,134	2,074	2,128	+48	+2.307692	280,000	-
[8057]	25/11/20	2,096	2,096	2,062	2,080	+6	+0.289296	132,500	-
[8057]	25/11/19	2,068	2,082	2,036	2,074	+6	+0.290135	138,000	-
[8057]	25/11/18	2,112	2,112	2,056	2,068	-34	-1.617507	192,500	-
[8057]	25/11/17	2,118	2,122	2,092	2,102	-2	-0.095057	140,500	-
[8057]	25/11/14	2,118	2,118	2,092	2,104	-6	-0.28436	82,500	-
[8057]	25/11/13	2,124	2,148	2,106	2,110	+16	+0.764088	99,000	-
[8057]	25/11/12	2,064	2,100	2,064	2,094	+30	+1.453488	90,500	-
[8057]	25/11/11	2,060	2,068	2,032	2,064	+8	+0.389105	94,500	-
[8057]	25/11/10	2,070	2,076	2,042	2,056	+20	+0.982318	127,500	-
[8057]	25/11/07	2,036	2,040	2,000	2,036	-4	-0.196078	171,500	-
[8057]	25/11/06	2,060	2,068	2,032	2,040	-36	-1.734104	191,500	-
[8057]	25/11/05	2,062	2,086	2,010	2,076	+4	+0.19305	221,500	-
[8057]	25/11/04	2,070	2,108	2,066	2,072	-10	-0.480307	165,500	-
[8057]	25/10/31	2,100	2,100	2,066	2,082	-4	-0.191755	186,500	-
[8057]	25/10/30	2,040	2,098	2,040	2,086	+36	+1.756098	199,000	-
[8057]	25/10/29	2,130	2,130	2,050	2,050	-84	-3.93627	367,000	-
[8057]	25/10/28	2,248	2,250	2,134	2,134	-128	-5.658709	207,000	-
[8057]	25/10/27	2,232	2,262	2,224	2,262	+54	+2.445652	142,500	-
[8057]	25/10/24	2,210	2,226	2,194	2,208	0	0	120,000	-
[8057]	25/10/23	2,192	2,214	2,178	2,208	+16	+0.729927	124,500	-
[8057]	25/10/22	2,166	2,192	2,154	2,192	+52	+2.429907	170,500	-
[8057]	25/10/21	2,170	2,182	2,140	2,140	-16	-0.742115	126,000	-
[8057]	25/10/20	2,144	2,182	2,126	2,156	+12	+0.559701	135,500	-
[8057]	25/10/17	2,168	2,168	2,132	2,144	-28	-1.289134	129,000	-
[8057]	25/10/16	2,200	2,200	2,160	2,172	+10	+0.462535	241,500	-
[8057]	25/10/15	2,156	2,184	2,156	2,162	+8	+0.371402	215,500	-
[8057]	25/10/14	2,198	2,204	2,138	2,154	-32	-1.463861	290,000	-
[8057]	25/10/10	2,226	2,226	2,168	2,186	-52	-2.323503	289,000	-
[8057]	25/10/09	2,296	2,300	2,236	2,238	-54	-2.356021	242,000	-
[8057]	25/10/08	2,304	2,348	2,284	2,292	-30	-1.29199	237,500	-
[8057]	25/10/07	2,340	2,348	2,304	2,322	-8	-0.343348	183,500	-
[8057]	25/10/06	2,326	2,338	2,288	2,330	+54	+2.372583	219,500	-
[8057]	25/10/03	2,274	2,302	2,250	2,276	+16	+0.707965	225,000	-
[8057]	25/10/02	2,316	2,316	2,226	2,260	-50	-2.164502	212,000	-
[8057]	25/10/01	2,402	2,414	2,302	2,310	-104	-4.308202	313,000	-
[8057]	25/09/30	2,460	2,488	2,414	2,414	-76	-3.052209	218,000	-
[8057]	25/09/29	2,566	2,582	2,484	2,490	-58	-2.276295	213,500	-
[8057]	25/09/26	2,502	2,568	2,502	2,548	+52	+2.083333	303,000	-
[8057]	25/09/25	2,528	2,542	2,488	2,496	-22	-0.873709	218,500	-
[8057]	25/09/24	2,532	2,540	2,474	2,518	-22	-0.866142	270,000	-
[8057]	25/09/22	2,508	2,540	2,486	2,540	+34	+1.356744	313,000	-
[8057]	25/09/19	2,502	2,524	2,450	2,506	+8	+0.320256	340,500	-
[8057]	25/09/18	2,474	2,504	2,448	2,498	+28	+1.133603	193,000	-
[8057]	25/09/17	2,560	2,576	2,464	2,470	-62	-2.448657	351,500	-
[8057]	25/09/16	2,396	2,532	2,388	2,532	+156	+6.565657	586,000	-
[8057]	25/09/12	2,400	2,406	2,364	2,376	-8	-0.33557	173,500	-
[8057]	25/09/11	2,344	2,388	2,330	2,384	+44	+1.880342	242,000	-
[8057]	25/09/10	2,306	2,354	2,284	2,340	+48	+2.094241	288,500	-
[8057]	25/09/09	2,284	2,342	2,266	2,292	+20	+0.880282	346,500	-
[8057]	25/09/08	2,302	2,318	2,270	2,272	-36	-1.559792	231,500	-
[8057]	25/09/05	2,294	2,358	2,280	2,308	+14	+0.610288	451,000	-