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
[8059]	26/10/29	3,485	3,510	3,445	3,500	+25.0	+0.72	84,000	110,081,441,792
[8059]	26/10/28	3,555	3,570	3,470	3,475	-60.0	-1.70	65,900	109,295,140,864
[8059]	26/10/27	3,555	3,555	3,510	3,535	-10.0	-0.28	63,400	111,182,258,176
[8059]	26/10/26	3,545	3,550	3,510	3,545	+15.0	+0.42	61,300	111,496,773,632
[8059]	26/10/23	3,570	3,570	3,425	3,530	-40.0	-1.12	71,100	111,024,996,352
[8059]	26/10/22	3,570	3,605	3,515	3,570	+20.0	+0.56	50,900	112,283,066,368
[8059]	26/10/21	3,555	3,555	3,495	3,550	+30.0	+0.85	42,200	111,654,035,456
[8059]	26/10/20	3,550	3,560	3,495	3,520	-45.0	-1.26	32,800	110,710,472,704
[8059]	26/10/19	3,610	3,610	3,550	3,565	-40.0	-1.11	23,800	112,125,812,736
[8059]	26/10/16	3,540	3,615	3,535	3,605	+100.0	+2.85	51,200	113,383,882,752
[8059]	26/10/15	3,555	3,555	3,470	3,505	-50.0	-1.41	76,800	110,238,695,424
[8059]	26/10/14	3,560	3,575	3,530	3,555	+15.0	+0.42	27,700	111,813,885,952
[8059]	26/10/13	3,505	3,550	3,480	3,540	+55.0	+1.58	39,000	111,342,100,480
[8059]	26/10/09	3,435	3,495	3,430	3,485	+75.0	+2.20	47,700	109,612,204,032
[8059]	26/10/08	3,480	3,480	3,390	3,410	-105.0	-2.99	48,500	107,253,260,288
[8059]	26/10/07	3,505	3,565	3,500	3,515	-5.0	-0.14	37,300	110,555,783,168
[8059]	26/10/06	3,525	3,555	3,490	3,520	-5.0	-0.14	41,100	110,713,044,992
[8059]	26/10/05	3,515	3,550	3,495	3,525	+25.0	+0.71	52,700	110,870,306,816
[8059]	26/10/02	3,480	3,525	3,475	3,500	-35.0	-0.99	61,700	110,083,997,696
[8059]	26/10/01	3,485	3,535	3,465	3,535	+15.0	+0.43	77,400	111,184,838,656
[8059]	26/09/30	3,520	3,545	3,460	3,520	-5.0	-0.14	98,500	110,713,044,992
[8059]	26/09/29	3,590	3,605	3,510	3,525	-80.0	-2.22	457,500	110,870,306,816
[8059]	26/09/28	3,715	3,720	3,585	3,605	-115.0	-3.09	257,500	113,386,512,384
[8059]	26/09/25	3,675	3,725	3,660	3,720	+60.0	+1.64	131,600	117,003,558,912
[8059]	26/09/24	3,660	3,675	3,625	3,660	+15.0	+0.41	140,200	115,116,408,832
[8059]	26/09/18	3,700	3,700	3,615	3,645	-35.0	-0.95	101,100	114,644,615,168
[8059]	26/09/17	3,680	3,695	3,660	3,680	+45.0	+1.24	57,400	115,745,456,128
[8059]	26/09/16	3,625	3,660	3,610	3,635	+20.0	+0.55	64,500	114,330,091,520
[8059]	26/09/15	3,620	3,620	3,570	3,615	+5.0	+0.14	56,600	114,833,113,088
[8059]	26/09/14	3,620	3,650	3,585	3,610	-5.0	-0.14	79,200	114,674,286,592
[8059]	26/09/11	3,550	3,650	3,550	3,615	-5.0	-0.14	74,700	114,833,113,088
[8059]	26/09/10	3,625	3,630	3,585	3,620	-25.0	-0.69	57,400	114,991,939,584
[8059]	26/09/09	3,605	3,665	3,580	3,645	+40.0	+1.11	71,200	115,786,088,448
[8059]	26/09/08	3,650	3,660	3,595	3,605	-65.0	-1.77	100,600	114,515,460,096
[8059]	26/09/07	3,745	3,750	3,655	3,670	-20.0	-0.54	120,200	116,580,229,120
[8059]	26/09/04	3,720	3,720	3,615	3,690	-10.0	-0.27	125,700	117,215,543,296
[8059]	26/09/03	3,740	3,755	3,660	3,700	-10.0	-0.27	131,700	117,533,204,480
[8059]	26/09/02	3,760	3,775	3,695	3,710	-105.0	-2.75	112,800	117,850,857,472
[8059]	26/09/01	3,805	3,840	3,760	3,815	-5.0	-0.13	138,200	121,186,263,040
[8059]	26/08/31	3,765	3,840	3,755	3,820	+30.0	+0.79	188,300	121,345,089,536
[8059]	26/08/28	3,745	3,835	3,720	3,790	+20.0	+0.53	169,800	120,392,114,176
[8059]	26/08/27	3,700	3,775	3,690	3,770	+105.0	+2.86	165,500	119,756,800,000
[8059]	26/08/26	3,625	3,695	3,625	3,665	+40.0	+1.10	134,800	116,421,402,624
[8059]	26/08/25	3,640	3,665	3,605	3,625	+25.0	+0.69	91,600	115,150,774,272
[8059]	26/08/24	3,645	3,655	3,600	3,600	-40.0	-1.10	134,500	114,356,625,408
[8059]	26/08/21	3,575	3,640	3,575	3,640	+65.0	+1.82	99,500	115,627,253,760
[8059]	26/08/20	3,535	3,585	3,530	3,575	+50.0	+1.42	138,100	113,562,484,736
[8059]	26/08/19	3,530	3,565	3,470	3,525	-65.0	-1.81	106,600	111,974,195,200
[8059]	26/08/18	3,565	3,610	3,545	3,590	+10.0	+0.28	82,400	114,186,518,528
[8059]	26/08/17	3,595	3,630	3,565	3,580	-5	-0.14	109,600	-
[8059]	26/08/14	3,485	3,615	3,485	3,585	+85	+2.43	93,700	-
[8059]	26/08/13	3,455	3,520	3,435	3,500	+50	+1.45	128,500	-
[8059]	26/08/12	3,490	3,490	3,405	3,450	-65	-1.85	115,700	-
[8059]	26/08/10	3,510	3,545	3,490	3,515	+25	+0.72	111,300	-
[8059]	26/08/07	3,460	3,510	3,460	3,490	-15	-0.43	73,900	-
[8059]	26/08/06	3,465	3,530	3,445	3,505	+30	+0.86	59,100	-
[8059]	26/08/05	3,425	3,525	3,400	3,475	+50	+1.46	75,000	-
[8059]	26/08/04	3,300	3,435	3,300	3,425	+80	+2.39	118,600	-
[8059]	26/08/03	3,190	3,345	3,125	3,345	+155	+4.86	214,500	-
[8059]	26/07/31	3,505	3,560	3,160	3,190	-275	-7.94	178,400	-
[8059]	26/07/30	3,440	3,500	3,420	3,465	-10	-0.29	69,100	-
[8059]	26/07/29	3,480	3,490	3,405	3,475	0	0.00	89,400	-
[8059]	26/07/28	3,510	3,510	3,435	3,475	-55	-1.56	48,300	-
[8059]	26/07/27	3,515	3,540	3,490	3,530	+65	+1.88	49,300	-
[8059]	26/07/24	3,430	3,485	3,425	3,465	-10	-0.29	53,000	-
[8059]	26/07/23	3,460	3,490	3,440	3,475	+5	+0.14	59,300	-
[8059]	26/07/22	3,425	3,480	3,410	3,470	+80	+2.36	71,000	-
[8059]	26/07/21	3,340	3,420	3,335	3,390	+85	+2.57	107,100	-
[8059]	26/07/17	3,340	3,380	3,260	3,305	-95	-2.79	143,200	-
[8059]	26/07/16	3,380	3,445	3,355	3,400	-15	-0.44	69,100	-
[8059]	26/07/15	3,405	3,435	3,355	3,415	+55	+1.64	92,100	-
[8059]	26/07/14	3,415	3,420	3,345	3,360	-20	-0.59	111,000	-
[8059]	26/07/13	3,335	3,410	3,325	3,380	+50	+1.50	149,700	-
[8059]	26/07/10	3,275	3,345	3,250	3,330	+80	+2.46	127,900	-
[8059]	26/07/09	3,195	3,275	3,190	3,250	+60	+1.88	137,700	-
[8059]	26/07/08	3,170	3,200	3,170	3,190	-15	-0.47	76,500	-
[8059]	26/07/07	3,215	3,290	3,205	3,205	-10	-0.31	90,600	-
[8059]	26/07/06	3,180	3,215	3,150	3,215	+40	+1.26	121,200	-
[8059]	26/07/03	3,115	3,180	3,110	3,175	+75	+2.42	71,700	-
[8059]	26/07/02	3,095	3,165	3,085	3,100	+10	+0.32	74,900	-
[8059]	26/07/01	3,055	3,115	3,055	3,090	+40	+1.31	66,500	-
[8059]	26/06/30	3,085	3,085	3,040	3,050	+5	+0.16	90,000	-
[8059]	26/06/29	3,055	3,080	3,030	3,045	+20	+0.66	103,200	-
[8059]	26/06/26	3,000	3,080	2,990	3,025	+35	+1.17	50,900	-
[8059]	26/06/25	2,991	3,005	2,954	2,990	+49	+1.67	49,500	-
[8059]	26/06/24	2,997	3,020	2,940	2,941	-59	-1.97	88,700	-
[8059]	26/06/23	3,060	3,085	3,000	3,000	-60	-1.96	37,000	-
[8059]	26/06/22	3,060	3,100	3,040	3,060	-30	-0.97	33,500	-
[8059]	26/06/19	3,070	3,115	3,040	3,090	+30	+0.98	64,000	-
[8059]	26/06/18	3,060	3,080	3,010	3,060	+40	+1.32	53,600	-
[8059]	26/06/17	3,055	3,090	3,020	3,020	-30	-0.98	69,000	-
[8059]	26/06/16	3,050	3,065	3,020	3,050	-10	-0.33	42,100	-
[8059]	26/06/15	3,015	3,085	3,005	3,060	+78	+2.62	41,900	-
[8059]	26/06/12	2,975	3,015	2,967	2,982	+39	+1.33	54,100	-
[8059]	26/06/11	2,935	2,955	2,893	2,943	-15	-0.51	73,100	-
[8059]	26/06/10	2,977	3,005	2,951	2,958	-26	-0.87	56,200	-
[8059]	26/06/09	2,984	3,015	2,961	2,984	+36	+1.22	39,300	-
[8059]	26/06/08	2,955	2,985	2,933	2,948	-92	-3.03	85,600	-
[8059]	26/06/05	3,025	3,070	3,010	3,040	+30	+1.00	41,800	-
[8059]	26/06/04	3,010	3,060	2,999	3,010	0	0.00	50,900	-
[8059]	26/06/03	2,978	3,045	2,955	3,010	+54	+1.83	39,500	-
[8059]	26/06/02	3,005	3,005	2,932	2,956	-84	-2.76	92,200	-
[8059]	26/06/01	3,125	3,130	3,025	3,040	-75	-2.41	106,400	-
[8059]	26/05/29	3,220	3,250	3,095	3,115	+70	+2.30	204,000	-
[8059]	26/05/28	3,095	3,130	3,015	3,045	-55	-1.77	66,400	-
[8059]	26/05/27	3,020	3,110	2,985	3,100	+109	+3.64	81,200	-
[8059]	26/05/26	2,862	2,993	2,844	2,991	+95	+3.28	43,200	-
[8059]	26/05/25	2,929	2,929	2,860	2,896	-6	-0.21	46,800	-
[8059]	26/05/22	2,932	2,960	2,902	2,902	-43.0	-1.46	28,900	-
[8059]	26/05/21	2,918	2,964	2,918	2,945	+45.0	+1.55	31,100	-
[8059]	26/05/20	2,900	2,933	2,855	2,900	-31.0	-1.06	52,200	-
[8059]	26/05/19	2,950	2,953	2,900	2,931	+16.0	+0.55	57,500	-
[8059]	26/05/18	3,005	3,005	2,887	2,915	-40.0	-1.35	54,200	-
[8059]	26/05/15	2,962	3,015	2,919	2,955	+5.0	+0.17	42,100	-
[8059]	26/05/14	3,060	3,060	2,928	2,950	-125.0	-4.07	53,900	-
[8059]	26/05/13	3,055	3,150	3,030	3,075	+20.0	+0.65	44,500	-
[8059]	26/05/12	3,185	3,305	3,020	3,055	-125.0	-3.93	101,200	-
[8059]	26/05/11	3,150	3,190	3,150	3,180	+5.0	+0.16	28,500	-
[8059]	26/05/08	3,245	3,245	3,135	3,175	-70.0	-2.16	36,900	-
[8059]	26/05/07	3,290	3,300	3,225	3,245	+25.0	+0.78	35,600	-
[8059]	26/05/01	3,215	3,220	3,150	3,220	+25.0	+0.78	23,800	-
[8059]	26/04/30	3,190	3,210	3,170	3,195	-55.0	-1.69	35,000	-
[8059]	26/04/28	3,220	3,250	3,220	3,250	+10.0	+0.31	30,400	-
[8059]	26/04/27	3,215	3,265	3,215	3,240	-45	-1.37	24,400	-
[8059]	26/04/24	3,175	3,340	3,165	3,285	+110	+3.46	60,800	-
[8059]	26/04/23	3,240	3,240	3,160	3,175	-95	-2.91	29,700	-
[8059]	26/04/22	3,440	3,440	3,260	3,270	-100	-2.97	31,900	-
[8059]	26/04/21	3,390	3,390	3,350	3,370	+40	+1.20	16,600	-
[8059]	26/04/20	3,350	3,375	3,330	3,330	0	0.00	22,100	-
[8059]	26/04/17	3,355	3,365	3,320	3,330	-25	-0.75	20,100	-
[8059]	26/04/16	3,380	3,400	3,355	3,355	-20	-0.59	17,100	-
[8059]	26/04/15	3,395	3,440	3,345	3,375	+10	+0.30	24,400	-
[8059]	26/04/14	3,435	3,435	3,350	3,365	-30	-0.88	15,000	-
[8059]	26/04/13	3,420	3,445	3,350	3,395	-10	-0.29	21,200	-
[8059]	26/04/10	3,450	3,475	3,390	3,405	-15	-0.44	26,700	-
[8059]	26/04/09	3,465	3,495	3,415	3,420	-30	-0.87	22,700	-
[8059]	26/04/08	3,500	3,500	3,440	3,450	+70	+2.07	22,600	-
[8059]	26/04/07	3,375	3,405	3,345	3,380	+5	+0.15	16,800	-
[8059]	26/04/06	3,375	3,395	3,370	3,375	+15	+0.45	18,900	-
[8059]	26/04/03	3,360	3,395	3,340	3,360	+15	+0.45	13,700	-
[8059]	26/04/02	3,395	3,460	3,340	3,345	-45	-1.33	29,100	-
[8059]	26/04/01	3,355	3,390	3,300	3,390	+155	+4.79	24,300	-
[8059]	26/03/31	3,230	3,275	3,190	3,235	-15	-0.46	30,800	-
[8059]	26/03/30	3,195	3,260	3,150	3,250	-85	-2.55	55,200	-
[8059]	26/03/27	3,330	3,350	3,305	3,335	+5	+0.15	34,700	-
[8059]	26/03/26	3,350	3,365	3,290	3,330	-20	-0.60	21,300	-
[8059]	26/03/25	3,265	3,385	3,265	3,350	+85	+2.60	27,300	-
[8059]	26/03/24	3,255	3,315	3,240	3,265	+80	+2.51	30,800	-
[8059]	26/03/23	3,185	3,205	3,135	3,185	-125	-3.78	25,700	-
[8059]	26/03/19	3,325	3,370	3,310	3,310	-85	-2.50	25,700	-
[8059]	26/03/18	3,325	3,395	3,305	3,395	+115	+3.51	15,800	-
[8059]	26/03/17	3,295	3,335	3,270	3,280	+10	+0.31	18,400	-
[8059]	26/03/16	3,270	3,320	3,245	3,270	+10	+0.31	24,000	-
[8059]	26/03/13	3,200	3,290	3,195	3,260	0	0.00	32,300	-
[8059]	26/03/12	3,365	3,365	3,255	3,260	-105	-3.12	45,600	-
[8059]	26/03/11	3,355	3,420	3,355	3,365	+25	+0.75	13,800	-
[8059]	26/03/10	3,345	3,405	3,285	3,340	+65	+1.98	30,700	-
[8059]	26/03/09	3,200	3,290	3,185	3,275	-135	-3.96	43,000	-
[8059]	26/03/06	3,400	3,435	3,350	3,410	-35	-1.02	27,400	-
[8059]	26/03/05	3,460	3,500	3,390	3,445	+125	+3.77	42,000	-
[8059]	26/03/04	3,430	3,450	3,240	3,320	-150	-4.32	52,300	-
[8059]	26/03/03	3,495	3,565	3,465	3,470	-80	-2.25	33,600	-
[8059]	26/03/02	3,485	3,585	3,460	3,550	-30	-0.84	30,100	-
[8059]	26/02/27	3,490	3,580	3,490	3,580	+60	+1.70	32,200	-
[8059]	26/02/26	3,540	3,550	3,500	3,520	+10	+0.28	32,600	-
[8059]	26/02/25	3,520	3,520	3,485	3,510	-40	-1.13	30,500	-
[8059]	26/02/24	3,515	3,585	3,445	3,550	+75	+2.16	31,800	-
[8059]	26/02/20	3,520	3,530	3,465	3,475	-85	-2.39	20,200	-
[8059]	26/02/19	3,500	3,585	3,500	3,560	+40	+1.14	13,000	-
[8059]	26/02/18	3,500	3,540	3,470	3,520	+30	+0.86	20,700	-
[8059]	26/02/17	3,500	3,515	3,465	3,490	+5	+0.14	19,800	-
[8059]	26/02/16	3,500	3,510	3,455	3,485	0	0.00	23,100	-
[8059]	26/02/13	3,570	3,580	3,425	3,485	-120	-3.33	30,900	-
[8059]	26/02/12	3,550	3,635	3,525	3,605	+55	+1.55	45,200	-
[8059]	26/02/10	3,535	3,570	3,520	3,550	+55	+1.57	25,500	-
[8059]	26/02/09	3,475	3,510	3,415	3,495	+95	+2.79	33,800	-
[8059]	26/02/06	3,315	3,400	3,295	3,400	+55	+1.64	40,700	-
[8059]	26/02/05	3,285	3,380	3,240	3,345	+105	+3.24	59,100	-
[8059]	26/02/04	3,230	3,290	3,105	3,240	+15	+0.47	83,400	-
[8059]	26/02/03	3,190	3,270	3,190	3,225	+45	+1.42	34,200	-
[8059]	26/02/02	3,200	3,235	3,170	3,180	0	0.00	22,300	-
[8059]	26/01/30	3,170	3,190	3,145	3,180	+5	+0.16	24,700	-
[8059]	26/01/29	3,135	3,220	3,090	3,175	+35	+1.11	43,100	-
[8059]	26/01/28	3,140	3,170	3,105	3,140	0	0.00	33,800	-
[8059]	26/01/27	3,135	3,165	3,120	3,140	-15	-0.48	22,400	-
[8059]	26/01/26	3,190	3,190	3,155	3,155	-70	-2.17	28,500	-
[8059]	26/01/23	3,235	3,275	3,225	3,225	-40	-1.23	14,400	-
[8059]	26/01/22	3,185	3,275	3,185	3,265	+80	+2.51	29,800	-
[8059]	26/01/21	3,125	3,220	3,125	3,185	0	0.00	26,700	-
[8059]	26/01/20	3,270	3,270	3,185	3,185	-110	-3.34	37,600	-
[8059]	26/01/19	3,300	3,315	3,255	3,295	-5	-0.15	17,800	-
[8059]	26/01/16	3,250	3,300	3,215	3,300	+70	+2.17	19,400	-
[8059]	26/01/15	3,175	3,230	3,150	3,230	+60	+1.89	32,600	-
[8059]	26/01/14	3,120	3,175	3,120	3,170	+40	+1.28	19,300	-
[8059]	26/01/13	3,135	3,180	3,115	3,130	+15	+0.48	38,400	-
[8059]	26/01/09	3,060	3,115	3,060	3,115	+65	+2.13	16,800	-
[8059]	26/01/08	3,070	3,100	3,050	3,050	-40	-1.29	29,700	-
[8059]	26/01/07	3,065	3,110	3,045	3,090	+10	+0.32	19,900	-
[8059]	26/01/06	3,080	3,115	3,060	3,080	+5	+0.16	36,600	-
[8059]	26/01/05	3,075	3,075	3,020	3,075	+45	+1.49	58,400	-
[8059]	25/12/30	3,010	3,035	2,991	3,030	+20	+0.66	16,900	-
[8059]	25/12/29	3,010	3,020	2,977	3,010	+29	+0.97	30,700	-
[8059]	25/12/26	2,986	2,995	2,959	2,981	+15	+0.51	15,300	-
[8059]	25/12/25	2,950	2,975	2,950	2,966	+18	+0.61	8,400	-
[8059]	25/12/24	2,950	2,973	2,935	2,948	-14	-0.47	10,800	-
[8059]	25/12/23	2,978	2,991	2,960	2,962	-16	-0.54	15,000	-
[8059]	25/12/22	2,959	2,987	2,952	2,978	+34	+1.15	14,600	-
[8059]	25/12/19	2,939	2,970	2,914	2,944	+34	+1.17	27,100	-
[8059]	25/12/18	2,856	2,914	2,826	2,910	+54	+1.89	43,200	-
[8059]	25/12/17	2,854	2,860	2,812	2,856	+24	+0.85	23,300	-
[8059]	25/12/16	2,866	2,875	2,831	2,832	-68	-2.34	19,500	-
[8059]	25/12/15	2,896	2,923	2,856	2,900	+6	+0.21	35,600	-
[8059]	25/12/12	2,873	2,911	2,858	2,894	+71	+2.52	33,800	-
[8059]	25/12/11	2,861	2,894	2,823	2,823	-53	-1.84	16,100	-
[8059]	25/12/10	2,856	2,891	2,837	2,876	+20	+0.70	15,700	-
[8059]	25/12/09	2,872	2,913	2,840	2,856	-44	-1.52	20,300	-
[8059]	25/12/08	2,835	2,911	2,835	2,900	+66	+2.33	22,300	-
[8059]	25/12/05	2,911	2,911	2,823	2,834	-95	-3.24	45,800	-
[8059]	25/12/04	2,861	2,943	2,856	2,929	+69	+2.41	28,700	-
[8059]	25/12/03	2,860	2,887	2,840	2,860	+2	+0.07	23,000	-
[8059]	25/12/02	2,922	2,922	2,858	2,858	-64	-2.19	16,600	-
[8059]	25/12/01	2,980	2,999	2,903	2,922	-53	-1.78	31,000	-
[8059]	25/11/28	2,932	2,999	2,916	2,975	+43	+1.47	27,500	-
[8059]	25/11/27	2,846	2,933	2,815	2,932	+86	+3.02	37,200	-
[8059]	25/11/26	2,820	2,851	2,815	2,846	+66	+2.37	25,600	-
[8059]	25/11/25	2,809	2,821	2,766	2,780	-19	-0.68	14,100	-
[8059]	25/11/21	2,700	2,810	2,700	2,799	+63	+2.30	29,700	-
[8059]	25/11/20	2,712	2,755	2,704	2,736	+24	+0.88	14,300	-
[8059]	25/11/19	2,742	2,766	2,691	2,712	-30	-1.09	16,400	-
[8059]	25/11/18	2,760	2,764	2,730	2,742	-25	-0.90	19,400	-
[8059]	25/11/17	2,753	2,798	2,753	2,767	-28	-1.00	13,700	-
[8059]	25/11/14	2,795	2,812	2,765	2,795	-14	-0.50	11,800	-
[8059]	25/11/13	2,790	2,822	2,790	2,809	+41	+1.48	11,600	-
[8059]	25/11/12	2,784	2,816	2,765	2,768	-16	-0.57	19,000	-
[8059]	25/11/11	2,803	2,827	2,732	2,784	-46	-1.63	23,500	-
[8059]	25/11/10	2,835	2,845	2,800	2,830	-7	-0.25	25,700	-
[8059]	25/11/07	2,812	2,840	2,751	2,837	-44	-1.53	49,000	-
[8059]	25/11/06	2,650	2,882	2,630	2,881	+286	+11.02	97,600	-
[8059]	25/11/05	2,625	2,645	2,540	2,595	-35	-1.33	59,200	-
[8059]	25/11/04	2,602	2,675	2,599	2,630	+15	+0.57	28,800	-
[8059]	25/10/31	2,616	2,640	2,572	2,615	-6	-0.23	37,800	-
[8059]	25/10/30	2,622	2,648	2,602	2,621	-2	-0.08	29,100	-
[8059]	25/10/29	2,653	2,655	2,622	2,623	-45	-1.69	17,400	-
[8059]	25/10/28	2,777	2,777	2,668	2,668	-152	-5.39	27,800	-
[8059]	25/10/27	2,729	2,829	2,729	2,820	+112	+4.14	29,200	-
[8059]	25/10/24	2,716	2,730	2,702	2,708	-23	-0.84	10,600	-
[8059]	25/10/23	2,693	2,745	2,690	2,731	+25	+0.92	15,000	-
[8059]	25/10/22	2,705	2,711	2,689	2,706	+3	+0.11	14,200	-
[8059]	25/10/21	2,728	2,730	2,681	2,703	-25	-0.92	19,400	-
[8059]	25/10/20	2,704	2,728	2,676	2,728	+74	+2.79	16,900	-
[8059]	25/10/17	2,661	2,674	2,649	2,654	-18	-0.67	8,000	-
[8059]	25/10/16	2,696	2,724	2,670	2,672	-32	-1.18	10,400	-
[8059]	25/10/15	2,686	2,718	2,668	2,704	+47	+1.77	13,600	-
[8059]	25/10/14	2,673	2,725	2,650	2,657	-27	-1.01	27,200	-
[8059]	25/10/10	2,749	2,761	2,674	2,684	-112	-4.01	28,700	-
[8059]	25/10/09	2,792	2,796	2,753	2,796	+29	+1.05	14,700	-
[8059]	25/10/08	2,774	2,815	2,763	2,767	-6	-0.22	18,600	-
[8059]	25/10/07	2,767	2,779	2,752	2,773	+27	+0.98	19,000	-
[8059]	25/10/06	2,771	2,777	2,728	2,746	+49	+1.82	32,100	-
[8059]	25/10/03	2,666	2,701	2,666	2,697	+36	+1.35	14,000	-
[8059]	25/10/02	2,628	2,685	2,628	2,661	+33	+1.26	26,200	-
[8059]	25/10/01	2,725	2,744	2,613	2,628	-95	-3.49	36,600	-
[8059]	25/09/30	2,728	2,747	2,698	2,723	-26	-0.95	17,600	-
[8059]	25/09/29	2,775	2,775	2,716	2,749	-69	-2.45	21,900	-
[8059]	25/09/26	2,771	2,818	2,771	2,818	+19	+0.68	26,900	-
[8059]	25/09/25	2,799	2,810	2,789	2,799	0	0.00	19,100	-
[8059]	25/09/24	2,803	2,816	2,773	2,799	-15	-0.53	22,400	-
[8059]	25/09/22	2,827	2,846	2,814	2,814	-13	-0.46	17,800	-
[8059]	25/09/19	2,848	2,854	2,812	2,827	-3	-0.11	34,600	-
[8059]	25/09/18	2,791	2,849	2,770	2,830	+53	+1.91	28,800	-
[8059]	25/09/17	2,800	2,800	2,757	2,777	-24	-0.86	25,400	-
[8059]	25/09/16	2,793	2,808	2,770	2,801	0	0.00	16,100	-
[8059]	25/09/12	2,826	2,839	2,800	2,801	-10	-0.36	26,700	-
[8059]	25/09/11	2,819	2,837	2,785	2,811	-8	-0.28	19,400	-
[8059]	25/09/10	2,830	2,831	2,798	2,819	-3	-0.11	19,200	-
[8059]	25/09/09	2,790	2,828	2,789	2,822	+57	+2.06	41,300	-
[8059]	25/09/08	2,756	2,765	2,738	2,765	+45	+1.65	15,600	-
[8059]	25/09/05	2,730	2,736	2,707	2,720	-2	-0.07	29,400	-