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
[8061]	26/10/29	3,055	3,060	2,997	3,045	+45	+1.5	197,100	106,984,775,680
[8061]	26/10/28	3,030	3,050	2,985	3,000	+23	+0.77259	91,000	105,403,719,680
[8061]	26/10/27	2,950	3,005	2,925	2,977	+59	+2.021933	91,000	104,595,619,840
[8061]	26/10/26	2,859	2,929	2,854	2,918	+71	+2.493853	92,400	102,522,683,392
[8061]	26/10/23	2,854	2,862	2,727	2,847	-7	-0.24527	140,900	100,028,129,280
[8061]	26/10/22	2,914	2,916	2,846	2,854	-47	-1.620131	85,400	100,274,069,504
[8061]	26/10/21	2,901	2,916	2,882	2,901	+50	+1.753771	78,900	101,925,396,480
[8061]	26/10/20	2,987	3,010	2,851	2,851	-164	-5.439469	113,900	100,168,663,040
[8061]	26/10/19	3,025	3,030	2,958	3,015	-15	-0.49505	65,300	105,930,735,616
[8061]	26/10/16	3,000	3,030	2,958	3,030	+80	+2.711864	96,300	106,457,751,552
[8061]	26/10/15	2,995	3,020	2,889	2,950	-95	-3.119869	217,200	103,646,986,240
[8061]	26/10/14	3,025	3,070	3,025	3,045	+10	+0.329489	70,800	106,984,775,680
[8061]	26/10/13	2,984	3,040	2,945	3,035	+53	+1.777331	96,300	106,633,428,992
[8061]	26/10/09	2,925	3,000	2,902	2,982	+44	+1.497617	107,700	104,771,297,280
[8061]	26/10/08	3,050	3,055	2,938	2,938	-147	-4.764992	122,800	103,225,368,576
[8061]	26/10/07	3,115	3,205	3,065	3,085	-40	-1.28	122,200	108,390,154,240
[8061]	26/10/06	3,065	3,150	3,015	3,125	+60	+1.957586	171,200	109,795,540,992
[8061]	26/10/05	3,000	3,085	3,000	3,065	+114	+3.863097	109,500	107,687,460,864
[8061]	26/10/02	2,975	2,990	2,942	2,951	-15	-0.505732	113,700	103,682,121,728
[8061]	26/10/01	2,976	2,996	2,949	2,966	-69	-2.273476	120,700	104,209,137,664
[8061]	26/09/30	3,020	3,050	2,970	3,035	+20	+0.66335	131,600	106,633,428,992
[8061]	26/09/29	3,025	3,055	2,984	3,015	-55	-1.791531	110,600	105,930,735,616
[8061]	26/09/28	3,100	3,135	3,055	3,070	-15	-0.486224	91,200	107,863,138,304
[8061]	26/09/25	3,095	3,100	3,050	3,085	+20	+0.652529	97,300	108,390,154,240
[8061]	26/09/24	3,080	3,135	3,050	3,065	-10	-0.325203	127,100	107,687,460,864
[8061]	26/09/18	3,100	3,105	3,035	3,075	-20	-0.646204	108,700	109,563,273,216
[8061]	26/09/17	3,010	3,110	3,005	3,095	+110	+3.685092	133,400	110,275,878,912
[8061]	26/09/16	2,999	3,010	2,969	2,985	+14	+0.471222	84,000	106,356,539,392
[8061]	26/09/15	2,917	3,005	2,901	2,971	+29	+0.985724	102,700	105,857,720,320
[8061]	26/09/14	2,909	3,000	2,850	2,942	+39	+1.343438	130,800	104,824,438,784
[8061]	26/09/11	2,858	2,936	2,830	2,903	-44	-1.493044	123,200	103,434,854,400
[8061]	26/09/10	2,969	2,981	2,886	2,947	-34	-1.140557	105,000	105,002,590,208
[8061]	26/09/09	2,946	3,000	2,923	2,981	+36	+1.222411	85,900	106,214,023,168
[8061]	26/09/08	3,060	3,080	2,945	2,945	-155	-5	132,800	104,931,328,000
[8061]	26/09/07	3,150	3,170	3,085	3,100	-35	-1.116427	135,400	110,454,030,336
[8061]	26/09/04	3,090	3,140	3,025	3,135	+70	+2.28385	149,100	111,701,090,304
[8061]	26/09/03	3,180	3,200	3,050	3,065	-95	-3.006329	147,700	109,206,970,368
[8061]	26/09/02	3,180	3,280	3,155	3,160	-130	-3.951368	177,100	112,591,847,424
[8061]	26/09/01	3,120	3,325	3,115	3,290	+100	+3.134796	192,200	117,223,792,640
[8061]	26/08/31	3,075	3,215	3,075	3,190	+70	+2.24359	236,300	113,660,755,968
[8061]	26/08/28	3,150	3,190	3,110	3,120	-25	-0.794913	98,500	111,166,636,032
[8061]	26/08/27	3,150	3,180	3,120	3,145	+25	+0.801282	139,300	112,057,393,152
[8061]	26/08/26	3,055	3,140	3,055	3,120	+65	+2.12766	172,100	111,166,636,032
[8061]	26/08/25	3,035	3,075	2,997	3,055	-5	-0.163399	146,400	108,850,667,520
[8061]	26/08/24	2,970	3,085	2,944	3,060	+100	+3.378378	141,500	109,028,818,944
[8061]	26/08/21	2,953	2,998	2,950	2,960	-39	-1.300433	151,400	105,465,782,272
[8061]	26/08/20	2,920	3,015	2,896	2,999	+99	+3.413793	199,100	106,855,366,656
[8061]	26/08/19	2,990	2,992	2,900	2,900	-170	-5.537459	194,200	103,589,150,720
[8061]	26/08/18	3,100	3,165	3,055	3,070	+30	+0.986842	196,500	109,661,618,176
[8061]	26/08/17	3,085	3,110	3,015	3,040	-45	-1.458671	119,000	-
[8061]	26/08/14	3,095	3,125	3,045	3,085	-10	-0.323102	130,000	-
[8061]	26/08/13	3,110	3,145	3,060	3,095	+20	+0.650407	129,700	-
[8061]	26/08/12	3,125	3,150	3,005	3,075	-110	-3.453689	188,300	-
[8061]	26/08/10	3,085	3,215	3,050	3,185	+170	+5.638474	258,900	-
[8061]	26/08/07	2,983	3,120	2,782	3,015	+49	+1.652057	490,500	-
[8061]	26/08/06	2,980	3,075	2,919	2,966	-34	-1.133333	176,100	-
[8061]	26/08/05	2,889	3,015	2,889	3,000	+154	+5.411103	292,300	-
[8061]	26/08/04	2,684	2,872	2,681	2,846	+162	+6.035768	307,100	-
[8061]	26/08/03	2,600	2,689	2,538	2,684	+54	+2.053232	201,900	-
[8061]	26/07/31	2,555	2,669	2,515	2,630	+137	+5.495387	289,100	-
[8061]	26/07/30	2,465	2,542	2,451	2,493	-5	-0.20016	170,100	-
[8061]	26/07/29	2,561	2,561	2,414	2,498	-50	-1.962323	383,500	-
[8061]	26/07/28	2,625	2,634	2,539	2,548	-99	-3.740083	176,600	-
[8061]	26/07/27	2,700	2,710	2,611	2,647	-31	-1.15758	162,100	-
[8061]	26/07/24	2,714	2,719	2,649	2,678	-37	-1.362799	180,500	-
[8061]	26/07/23	2,669	2,728	2,669	2,715	+84	+3.192702	143,100	-
[8061]	26/07/22	2,650	2,672	2,620	2,631	+29	+1.114527	122,800	-
[8061]	26/07/21	2,540	2,615	2,513	2,602	+68	+2.683504	227,500	-
[8061]	26/07/17	2,600	2,617	2,426	2,534	-116	-4.377358	464,200	-
[8061]	26/07/16	2,655	2,671	2,634	2,650	-34	-1.266766	141,900	-
[8061]	26/07/15	2,676	2,687	2,641	2,684	+54	+2.053232	135,400	-
[8061]	26/07/14	2,620	2,645	2,573	2,630	+7	+0.26687	212,000	-
[8061]	26/07/13	2,725	2,726	2,612	2,623	-59	-2.199851	214,200	-
[8061]	26/07/10	2,729	2,743	2,682	2,682	-20	-0.740192	165,900	-
[8061]	26/07/09	2,702	2,724	2,685	2,702	+5	+0.185391	149,500	-
[8061]	26/07/08	2,716	2,748	2,690	2,697	-69	-2.494577	245,800	-
[8061]	26/07/07	2,857	2,916	2,726	2,766	-70	-2.468265	246,800	-
[8061]	26/07/06	2,816	2,862	2,785	2,836	+37	+1.321901	186,700	-
[8061]	26/07/03	2,781	2,815	2,745	2,799	-6	-0.213904	173,800	-
[8061]	26/07/02	2,770	2,844	2,743	2,805	+57	+2.074236	200,700	-
[8061]	26/07/01	2,737	2,777	2,722	2,748	+19	+0.696226	118,700	-
[8061]	26/06/30	2,780	2,785	2,686	2,729	-39	-1.40896	170,700	-
[8061]	26/06/29	2,800	2,810	2,723	2,768	-1	-0.036114	148,300	-
[8061]	26/06/26	2,750	2,808	2,726	2,769	+14	+0.508167	140,300	-
[8061]	26/06/25	2,803	2,804	2,747	2,755	+2	+0.072648	169,000	-
[8061]	26/06/24	2,753	2,786	2,712	2,753	-21	-0.75703	246,800	-
[8061]	26/06/23	2,945	2,963	2,774	2,774	-170	-5.774457	193,300	-
[8061]	26/06/22	2,887	2,945	2,882	2,944	+14	+0.477816	187,600	-
[8061]	26/06/19	3,045	3,060	2,930	2,930	-80	-2.657807	185,400	-
[8061]	26/06/18	2,967	3,055	2,960	3,010	+43	+1.449275	156,500	-
[8061]	26/06/17	2,881	3,015	2,881	2,967	+59	+2.028886	153,700	-
[8061]	26/06/16	2,940	2,942	2,895	2,908	-43	-1.457133	132,300	-
[8061]	26/06/15	2,947	2,989	2,943	2,951	+77	+2.679193	168,800	-
[8061]	26/06/12	2,868	2,933	2,842	2,874	+56	+1.987225	181,900	-
[8061]	26/06/11	2,737	2,825	2,701	2,818	-3	-0.106345	219,700	-
[8061]	26/06/10	2,860	2,895	2,804	2,821	-40	-1.398113	175,800	-
[8061]	26/06/09	2,910	2,926	2,851	2,861	-48	-1.650052	286,700	-
[8061]	26/06/08	2,880	2,913	2,832	2,909	-191	-6.16129	353,600	-
[8061]	26/06/05	2,984	3,145	2,984	3,100	+166	+5.657805	274,000	-
[8061]	26/06/04	3,025	3,050	2,933	2,934	-136	-4.429967	188,600	-
[8061]	26/06/03	3,085	3,125	3,055	3,070	-15	-0.486224	160,300	-
[8061]	26/06/02	3,150	3,160	3,035	3,085	-95	-2.987421	254,600	-
[8061]	26/06/01	3,200	3,240	3,140	3,180	-45	-1.395349	160,800	-
[8061]	26/05/29	3,300	3,325	3,225	3,225	-50	-1.526718	242,400	-
[8061]	26/05/28	3,395	3,395	3,225	3,275	-95	-2.818991	194,200	-
[8061]	26/05/27	3,530	3,535	3,370	3,370	-95	-2.741703	192,100	-
[8061]	26/05/26	3,320	3,635	3,290	3,465	+100	+2.971768	345,000	-
[8061]	26/05/25	3,235	3,365	3,235	3,365	+200	+6.319115	213,000	-
[8061]	26/05/22	3,125	3,215	3,125	3,165	+90	+2.926829	208,000	-
[8061]	26/05/21	3,030	3,085	2,950	3,075	+95	+3.187919	283,100	-
[8061]	26/05/20	3,070	3,070	2,939	2,980	-160	-5.095541	291,300	-
[8061]	26/05/19	3,240	3,285	3,095	3,140	-130	-3.975535	226,700	-
[8061]	26/05/18	3,340	3,340	3,220	3,270	-90	-2.678571	234,100	-
[8061]	26/05/15	3,330	3,500	3,330	3,360	+60	+1.818182	364,300	-
[8061]	26/05/14	3,250	3,420	3,230	3,300	+50	+1.538462	383,500	-
[8061]	26/05/13	3,065	3,310	2,995	3,250	+210	+6.907895	457,500	-
[8061]	26/05/12	3,130	3,150	3,040	3,040	-20	-0.653595	161,300	-
[8061]	26/05/11	3,070	3,105	3,035	3,060	+10	+0.327869	180,700	-
[8061]	26/05/08	2,985	3,050	2,944	3,050	+45	+1.497504	154,600	-
[8061]	26/05/07	2,998	3,040	2,991	3,005	+73	+2.489768	198,800	-
[8061]	26/05/01	2,983	3,020	2,931	2,932	-51	-1.709688	170,100	-
[8061]	26/04/30	2,921	3,020	2,872	2,983	+16	+0.539265	245,200	-
[8061]	26/04/28	2,899	2,967	2,861	2,967	+83	+2.877947	170,400	-
[8061]	26/04/27	2,882	2,924	2,867	2,884	-11	-0.379965	183,600	-
[8061]	26/04/24	2,884	2,943	2,824	2,895	+42	+1.472135	310,700	-
[8061]	26/04/23	2,775	2,939	2,738	2,853	+106	+3.858755	488,700	-
[8061]	26/04/22	2,757	2,772	2,706	2,747	-45	-1.611748	190,400	-
[8061]	26/04/21	2,832	2,863	2,780	2,792	-31	-1.098123	161,200	-
[8061]	26/04/20	2,871	2,892	2,818	2,823	+6	+0.212993	144,300	-
[8061]	26/04/17	2,946	2,946	2,817	2,817	-135	-4.573171	173,000	-
[8061]	26/04/16	2,946	2,981	2,939	2,952	+6	+0.203666	172,700	-
[8061]	26/04/15	3,045	3,065	2,928	2,946	-54	-1.8	166,600	-
[8061]	26/04/14	2,996	3,030	2,980	3,000	-10	-0.332226	144,300	-
[8061]	26/04/13	3,090	3,135	2,950	3,010	-145	-4.59588	244,400	-
[8061]	26/04/10	3,195	3,240	3,130	3,155	+30	+0.96	301,800	-
[8061]	26/04/09	3,200	3,240	3,120	3,125	+65	+2.124183	331,700	-
[8061]	26/04/08	3,015	3,100	3,000	3,060	+211	+7.406107	366,300	-
[8061]	26/04/07	2,799	2,863	2,787	2,849	+67	+2.408339	214,600	-
[8061]	26/04/06	2,778	2,816	2,750	2,782	-6	-0.215208	137,900	-
[8061]	26/04/03	2,761	2,822	2,729	2,788	+46	+1.677608	230,200	-
[8061]	26/04/02	2,740	2,829	2,727	2,742	+42	+1.555556	334,200	-
[8061]	26/04/01	2,649	2,700	2,628	2,700	+164	+6.466877	240,700	-
[8061]	26/03/31	2,502	2,618	2,496	2,536	-5	-0.196773	262,600	-
[8061]	26/03/30	2,533	2,570	2,480	2,541	-137	-5.115758	317,400	-
[8061]	26/03/27	2,663	2,695	2,619	2,678	-31	-1.144334	329,300	-
[8061]	26/03/26	2,685	2,734	2,615	2,709	+22	+0.818757	320,900	-
[8061]	26/03/25	2,654	2,691	2,634	2,687	+101	+3.905646	230,900	-
[8061]	26/03/24	2,573	2,654	2,528	2,586	+163	+6.727198	344,100	-
[8061]	26/03/23	2,477	2,485	2,373	2,423	-104	-4.115552	345,400	-
[8061]	26/03/19	2,626	2,638	2,524	2,527	-147	-5.497382	280,900	-
[8061]	26/03/18	2,575	2,674	2,554	2,674	+178	+7.13141	314,700	-
[8061]	26/03/17	2,503	2,557	2,480	2,496	+56	+2.295082	244,300	-
[8061]	26/03/16	2,430	2,473	2,400	2,440	+17	+0.70161	248,800	-
[8061]	26/03/13	2,388	2,468	2,388	2,423	-15	-0.615258	176,600	-
[8061]	26/03/12	2,450	2,463	2,420	2,438	-39	-1.574485	189,400	-
[8061]	26/03/11	2,520	2,561	2,477	2,477	-23	-0.92	192,100	-
[8061]	26/03/10	2,463	2,526	2,452	2,500	+87	+3.60547	187,100	-
[8061]	26/03/09	2,390	2,437	2,335	2,413	-177	-6.833977	401,500	-
[8061]	26/03/06	2,583	2,611	2,543	2,590	-12	-0.461184	142,700	-
[8061]	26/03/05	2,648	2,681	2,578	2,602	+45	+1.759875	237,500	-
[8061]	26/03/04	2,638	2,697	2,493	2,557	-193	-7.018182	468,400	-
[8061]	26/03/03	2,846	2,885	2,738	2,750	-100	-3.508772	281,300	-
[8061]	26/03/02	2,800	2,905	2,775	2,850	-20	-0.696864	185,400	-
[8061]	26/02/27	2,835	2,904	2,810	2,870	+27	+0.949701	184,800	-
[8061]	26/02/26	2,855	2,911	2,822	2,843	+15	+0.53041	201,000	-
[8061]	26/02/25	2,825	2,855	2,736	2,828	+7	+0.248139	253,300	-
[8061]	26/02/24	2,890	2,895	2,801	2,821	-41	-1.432565	230,400	-
[8061]	26/02/20	2,820	2,885	2,815	2,862	+17	+0.59754	163,900	-
[8061]	26/02/19	2,906	2,906	2,786	2,845	+89	+3.229318	342,100	-
[8061]	26/02/18	2,692	2,766	2,682	2,756	+84	+3.143713	242,300	-
[8061]	26/02/17	2,652	2,702	2,600	2,672	+12	+0.451128	364,800	-
[8061]	26/02/16	2,693	2,728	2,605	2,660	-20	-0.746269	349,000	-
[8061]	26/02/13	2,637	2,720	2,593	2,680	+33	+1.246694	470,600	-
[8061]	26/02/12	2,459	2,716	2,433	2,647	+204	+8.350389	671,000	-
[8061]	26/02/10	2,417	2,458	2,412	2,443	+50	+2.089427	197,000	-
[8061]	26/02/09	2,444	2,445	2,382	2,393	+43	+1.829787	266,000	-
[8061]	26/02/06	2,332	2,369	2,315	2,350	+3	+0.127823	160,700	-
[8061]	26/02/05	2,375	2,375	2,325	2,347	-9	-0.382003	155,900	-
[8061]	26/02/04	2,352	2,375	2,325	2,356	0	0	160,000	-
[8061]	26/02/03	2,320	2,357	2,298	2,356	+85	+3.742845	175,900	-
[8061]	26/02/02	2,335	2,370	2,270	2,271	-49	-2.112069	224,000	-
[8061]	26/01/30	2,330	2,330	2,294	2,320	-14	-0.599829	189,900	-
[8061]	26/01/29	2,324	2,355	2,290	2,334	+4	+0.171674	222,800	-
[8061]	26/01/28	2,389	2,389	2,311	2,330	-73	-3.037869	246,500	-
[8061]	26/01/27	2,420	2,444	2,378	2,403	-48	-1.958384	196,800	-
[8061]	26/01/26	2,462	2,490	2,445	2,451	-49	-1.96	144,800	-
[8061]	26/01/23	2,527	2,548	2,500	2,500	-27	-1.068461	126,200	-
[8061]	26/01/22	2,530	2,543	2,506	2,527	+20	+0.797766	94,600	-
[8061]	26/01/21	2,475	2,523	2,466	2,507	-19	-0.752177	112,600	-
[8061]	26/01/20	2,585	2,593	2,526	2,526	-77	-2.958125	137,800	-
[8061]	26/01/19	2,614	2,625	2,567	2,603	-17	-0.648855	115,100	-
[8061]	26/01/16	2,600	2,620	2,552	2,620	+11	+0.421617	102,400	-
[8061]	26/01/15	2,580	2,627	2,580	2,609	+17	+0.655864	115,000	-
[8061]	26/01/14	2,540	2,598	2,523	2,592	+74	+2.93884	144,100	-
[8061]	26/01/13	2,497	2,539	2,482	2,518	+88	+3.621399	236,300	-
[8061]	26/01/09	2,459	2,463	2,430	2,430	+1	+0.041169	95,600	-
[8061]	26/01/08	2,421	2,491	2,415	2,429	-4	-0.164406	125,500	-
[8061]	26/01/07	2,410	2,460	2,390	2,433	+16	+0.661978	153,700	-
[8061]	26/01/06	2,483	2,490	2,410	2,417	-16	-0.657624	280,900	-
[8061]	26/01/05	2,400	2,450	2,392	2,433	+60	+2.528445	202,100	-
[8061]	25/12/30	2,394	2,427	2,369	2,373	-25	-1.042535	141,000	-
[8061]	25/12/29	2,360	2,398	2,360	2,398	+40	+1.696353	101,500	-
[8061]	25/12/26	2,380	2,387	2,340	2,358	-21	-0.882724	81,500	-
[8061]	25/12/25	2,379	2,379	2,347	2,379	+15	+0.634518	98,600	-
[8061]	25/12/24	2,365	2,372	2,346	2,364	-4	-0.168919	87,600	-
[8061]	25/12/23	2,363	2,379	2,354	2,368	-7	-0.294737	63,200	-
[8061]	25/12/22	2,385	2,396	2,370	2,375	+21	+0.892099	83,500	-
[8061]	25/12/19	2,329	2,371	2,320	2,354	+36	+1.553063	135,200	-
[8061]	25/12/18	2,332	2,345	2,293	2,318	-44	-1.862828	89,300	-
[8061]	25/12/17	2,341	2,363	2,308	2,362	+41	+1.76648	110,500	-
[8061]	25/12/16	2,417	2,417	2,309	2,321	-103	-4.249175	171,400	-
[8061]	25/12/15	2,394	2,424	2,361	2,424	+35	+1.465048	145,300	-
[8061]	25/12/12	2,337	2,389	2,320	2,389	+102	+4.459991	172,600	-
[8061]	25/12/11	2,340	2,356	2,286	2,287	-46	-1.97171	124,800	-
[8061]	25/12/10	2,337	2,346	2,311	2,333	+19	+0.821089	119,400	-
[8061]	25/12/09	2,339	2,355	2,301	2,314	-25	-1.068833	120,600	-
[8061]	25/12/08	2,310	2,367	2,302	2,339	+46	+2.006106	159,400	-
[8061]	25/12/05	2,290	2,330	2,288	2,293	+1	+0.04363	169,100	-
[8061]	25/12/04	2,274	2,308	2,270	2,292	+18	+0.791557	133,400	-
[8061]	25/12/03	2,335	2,347	2,257	2,274	-59	-2.528933	151,400	-
[8061]	25/12/02	2,326	2,361	2,305	2,333	-23	-0.976231	158,900	-
[8061]	25/12/01	2,441	2,448	2,350	2,356	-85	-3.482179	197,100	-
[8061]	25/11/28	2,393	2,450	2,393	2,441	+52	+2.176643	216,100	-
[8061]	25/11/27	2,365	2,413	2,341	2,389	+31	+1.314673	200,000	-
[8061]	25/11/26	2,310	2,379	2,305	2,358	+49	+2.122131	228,600	-
[8061]	25/11/25	2,272	2,333	2,250	2,309	+87	+3.915392	179,600	-
[8061]	25/11/21	2,266	2,281	2,206	2,222	-94	-4.058722	214,000	-
[8061]	25/11/20	2,244	2,336	2,229	2,316	+162	+7.520891	357,600	-
[8061]	25/11/19	2,155	2,180	2,125	2,154	-17	-0.783049	306,500	-
[8061]	25/11/18	2,172	2,230	2,160	2,171	-9	-0.412844	251,300	-
[8061]	25/11/17	2,180	2,185	2,144	2,180	-6	-0.274474	204,600	-
[8061]	25/11/14	2,200	2,209	2,161	2,186	-51	-2.279839	246,100	-
[8061]	25/11/13	2,220	2,262	2,220	2,237	+1	+0.044723	159,700	-
[8061]	25/11/12	2,219	2,287	2,216	2,236	+9	+0.404131	264,400	-
[8061]	25/11/11	2,241	2,275	2,201	2,227	-9	-0.402504	236,600	-
[8061]	25/11/10	2,200	2,238	2,134	2,236	+49	+2.240512	436,400	-
[8061]	25/11/07	2,398	2,442	2,110	2,187	-311	-12.44996	906,500	-
[8061]	25/11/06	2,457	2,514	2,443	2,498	+41	+1.668702	365,300	-
[8061]	25/11/05	2,327	2,470	2,287	2,457	+30	+1.236094	665,100	-
[8061]	25/11/04	2,350	2,431	2,316	2,427	+122	+5.292842	480,300	-
[8061]	25/10/31	2,333	2,334	2,284	2,305	-6	-0.259628	131,700	-
[8061]	25/10/30	2,287	2,329	2,271	2,311	+41	+1.806167	178,100	-
[8061]	25/10/29	2,318	2,343	2,252	2,270	-16	-0.699913	208,700	-
[8061]	25/10/28	2,381	2,388	2,280	2,286	-45	-1.930502	344,100	-
[8061]	25/10/27	2,341	2,367	2,327	2,331	+35	+1.52439	178,600	-
[8061]	25/10/24	2,301	2,313	2,276	2,296	+19	+0.834431	156,400	-
[8061]	25/10/23	2,200	2,277	2,189	2,277	+48	+2.153432	151,700	-
[8061]	25/10/22	2,239	2,239	2,183	2,229	-11	-0.491071	212,800	-
[8061]	25/10/21	2,314	2,329	2,238	2,240	-71	-3.072263	243,000	-
[8061]	25/10/20	2,314	2,324	2,251	2,311	+69	+3.077609	335,900	-
[8061]	25/10/17	2,255	2,276	2,226	2,242	-27	-1.189952	238,300	-
[8061]	25/10/16	2,264	2,284	2,236	2,269	+55	+2.484192	291,300	-
[8061]	25/10/15	2,144	2,229	2,144	2,214	+97	+4.581956	207,300	-
[8061]	25/10/14	2,134	2,183	2,100	2,117	-38	-1.763341	330,900	-
[8061]	25/10/10	2,223	2,255	2,150	2,155	-95	-4.222222	415,600	-
[8061]	25/10/09	2,233	2,250	2,190	2,250	+40	+1.809955	279,700	-
[8061]	25/10/08	2,110	2,252	2,110	2,210	+100	+4.739336	372,900	-
[8061]	25/10/07	2,106	2,180	2,086	2,110	+26	+1.247601	405,300	-
[8061]	25/10/06	2,014	2,097	2,010	2,084	+164	+8.541667	484,100	-
[8061]	25/10/03	1,887	1,938	1,887	1,920	+34	+1.802757	121,900	-
[8061]	25/10/02	1,899	1,926	1,871	1,886	-12	-0.632244	135,200	-
[8061]	25/10/01	1,960	1,966	1,873	1,898	-80	-4.044489	303,200	-
[8061]	25/09/30	1,984	1,994	1,945	1,978	-4	-0.201816	223,700	-
[8061]	25/09/29	1,920	1,983	1,903	1,982	-14	-0.701403	205,800	-
[8061]	25/09/26	1,949	2,013	1,946	1,996	+57	+2.93966	271,503	-
[8061]	25/09/25	1,949	1,949	1,929	1,939	+6	+0.310398	97,501	-
[8061]	25/09/24	1,916	1,933	1,899	1,933	+20	+1.045478	119,701	-
[8061]	25/09/22	1,923	1,936	1,903	1,913	+4	+0.209534	132,001	-
[8061]	25/09/19	1,916	1,926	1,876	1,909	+6	+0.315292	239,402	-
[8061]	25/09/18	1,919	1,926	1,903	1,903	-23	-1.194185	152,402	-
[8061]	25/09/17	1,969	1,969	1,919	1,926	-43	-2.18385	185,702	-
[8061]	25/09/16	1,989	1,989	1,959	1,969	+3	+0.152594	88,801	-
[8061]	25/09/12	1,969	1,996	1,966	1,966	-3	-0.152362	93,901	-
[8061]	25/09/11	1,976	1,996	1,956	1,969	-7	-0.354251	127,201	-
[8061]	25/09/10	1,979	1,989	1,963	1,976	+3	+0.152053	97,501	-
[8061]	25/09/09	2,016	2,023	1,969	1,973	-20	-1.003512	112,801	-
[8061]	25/09/08	1,996	2,003	1,976	1,993	+17	+0.860324	129,001	-
[8061]	25/09/05	1,956	1,983	1,936	1,976	+30	+1.541624	102,001	-