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
[8065]	26/10/29	2,770	2,789	2,714	2,745	-45.0	-1.61	355,900	56,846,315,520
[8065]	26/10/28	2,820	2,832	2,790	2,790	+4.0	+0.14	78,100	57,778,221,056
[8065]	26/10/27	2,751	2,787	2,751	2,786	+49.0	+1.79	65,800	57,695,383,552
[8065]	26/10/26	2,702	2,768	2,698	2,737	-2.0	-0.07	76,900	56,680,640,512
[8065]	26/10/23	2,735	2,740	2,631	2,739	-23.0	-0.83	105,900	56,722,059,264
[8065]	26/10/22	2,813	2,814	2,737	2,762	-52.0	-1.85	56,400	57,198,366,720
[8065]	26/10/21	2,771	2,814	2,771	2,814	+50.0	+1.81	69,500	58,275,237,888
[8065]	26/10/20	2,870	2,870	2,746	2,764	-106.0	-3.69	86,000	57,239,785,472
[8065]	26/10/19	2,839	2,876	2,816	2,870	-7.0	-0.24	62,100	59,434,946,560
[8065]	26/10/16	2,878	2,886	2,835	2,877	+49.0	+1.73	80,900	59,579,908,096
[8065]	26/10/15	2,920	2,931	2,830	2,828	-168.0	-5.61	152,000	58,565,165,056
[8065]	26/10/14	3,005	3,045	2,955	2,996	+2.0	+0.07	99,700	62,044,282,880
[8065]	26/10/13	2,942	2,994	2,905	2,994	+68.0	+2.32	81,900	62,002,864,128
[8065]	26/10/09	2,898	2,955	2,895	2,926	+14.0	+0.48	108,500	60,594,651,136
[8065]	26/10/08	2,959	2,959	2,881	2,912	-81.0	-2.71	107,600	60,304,723,968
[8065]	26/10/07	2,952	2,996	2,936	2,993	+37.0	+1.25	159,500	61,982,154,752
[8065]	26/10/06	2,949	2,965	2,927	2,956	+7.0	+0.24	66,700	61,215,924,224
[8065]	26/10/05	2,949	2,967	2,922	2,949	+14.0	+0.48	90,700	61,070,958,592
[8065]	26/10/02	2,945	2,984	2,902	2,935	-39.0	-1.31	90,600	60,781,031,424
[8065]	26/10/01	2,963	2,974	2,925	2,974	+24.0	+0.81	93,200	61,588,684,800
[8065]	26/09/30	2,961	2,961	2,901	2,950	0	+0.00	124,200	61,091,667,968
[8065]	26/09/29	3,010	3,010	2,932	2,950	-110.0	-3.59	102,500	61,091,667,968
[8065]	26/09/28	3,125	3,125	3,060	3,060	-70.0	-2.24	110,600	63,369,662,464
[8065]	26/09/25	3,100	3,150	3,100	3,130	+30.0	+0.97	55,400	64,819,294,208
[8065]	26/09/24	3,130	3,140	3,090	3,100	+10.0	+0.32	108,800	64,198,025,216
[8065]	26/09/18	3,100	3,105	3,035	3,090	+30.0	+0.98	173,700	63,990,935,552
[8065]	26/09/17	3,065	3,130	3,045	3,060	+5.0	+0.16	104,800	63,369,662,464
[8065]	26/09/16	3,050	3,095	3,015	3,055	+40.0	+1.33	179,100	63,266,115,584
[8065]	26/09/15	3,020	3,090	2,983	3,015	-5.0	-0.17	213,800	62,437,756,928
[8065]	26/09/14	3,115	3,150	2,967	3,020	-120.0	-3.82	447,000	62,541,299,712
[8065]	26/09/11	3,325	3,340	3,100	3,140	-285.0	-8.32	574,400	65,026,383,872
[8065]	26/09/10	3,300	3,455	3,255	3,425	+110.0	+3.32	95,500	70,928,465,920
[8065]	26/09/09	3,360	3,495	3,295	3,315	0	+0.00	326,800	68,650,467,328
[8065]	26/09/08	3,520	3,530	3,285	3,315	-215.0	-6.09	193,600	68,650,467,328
[8065]	26/09/07	3,575	3,610	3,465	3,530	-30.0	-0.84	119,400	73,102,909,440
[8065]	26/09/04	3,610	3,610	3,525	3,560	-75.0	-2.06	52,000	73,724,182,528
[8065]	26/09/03	3,625	3,670	3,580	3,635	+15.0	+0.41	37,700	75,277,361,152
[8065]	26/09/02	3,655	3,685	3,600	3,620	-100.0	-2.69	72,900	74,966,728,704
[8065]	26/09/01	3,665	3,740	3,630	3,720	+40.0	+1.09	57,900	77,037,625,344
[8065]	26/08/31	3,670	3,695	3,600	3,680	-25.0	-0.67	47,000	76,209,266,688
[8065]	26/08/28	3,680	3,815	3,680	3,705	+10.0	+0.27	93,700	76,726,992,896
[8065]	26/08/27	3,705	3,760	3,645	3,695	+25.0	+0.68	52,700	76,519,899,136
[8065]	26/08/26	3,670	3,740	3,660	3,670	-15.0	-0.41	50,400	76,002,172,928
[8065]	26/08/25	3,670	3,700	3,630	3,685	+15.0	+0.41	42,100	76,312,813,568
[8065]	26/08/24	3,685	3,780	3,650	3,670	-20.0	-0.54	48,200	76,002,172,928
[8065]	26/08/21	3,670	3,705	3,595	3,690	-15.0	-0.40	43,200	76,416,360,448
[8065]	26/08/20	3,695	3,745	3,660	3,705	+35.0	+0.95	47,000	76,726,992,896
[8065]	26/08/19	3,750	3,830	3,610	3,670	-220.0	-5.66	108,600	76,002,172,928
[8065]	26/08/18	3,985	3,990	3,830	3,890	-110.0	-2.75	94,600	80,558,161,920
[8065]	26/08/17	3,950	4,095	3,900	4,000	+75	+1.91	100,900	-
[8065]	26/08/14	3,710	3,975	3,690	3,925	+200	+5.37	132,600	-
[8065]	26/08/13	3,600	3,750	3,555	3,725	+165	+4.63	98,900	-
[8065]	26/08/12	3,490	3,575	3,370	3,560	+120	+3.49	69,300	-
[8065]	26/08/10	3,540	3,590	3,435	3,440	-155	-4.31	39,300	-
[8065]	26/08/07	3,595	3,630	3,545	3,595	0	0.00	25,700	-
[8065]	26/08/06	3,525	3,635	3,490	3,595	+70	+1.99	32,900	-
[8065]	26/08/05	3,445	3,550	3,445	3,525	+110	+3.22	46,500	-
[8065]	26/08/04	3,500	3,545	3,390	3,415	-50	-1.44	60,300	-
[8065]	26/08/03	3,320	3,510	3,215	3,465	+215	+6.62	88,600	-
[8065]	26/07/31	3,060	3,470	2,988	3,250	+245	+8.15	186,300	-
[8065]	26/07/30	2,918	3,005	2,890	3,005	+73	+2.49	41,300	-
[8065]	26/07/29	2,974	2,975	2,835	2,932	-41	-1.38	70,900	-
[8065]	26/07/28	3,005	3,010	2,950	2,973	-67	-2.20	29,700	-
[8065]	26/07/27	3,050	3,050	3,005	3,040	+10	+0.33	17,900	-
[8065]	26/07/24	3,070	3,070	2,997	3,030	-50	-1.62	25,400	-
[8065]	26/07/23	3,065	3,090	3,035	3,080	+40	+1.32	23,700	-
[8065]	26/07/22	3,085	3,110	3,035	3,040	+5	+0.16	40,200	-
[8065]	26/07/21	3,015	3,070	2,931	3,035	+56	+1.88	46,800	-
[8065]	26/07/17	3,020	3,035	2,892	2,979	-36	-1.19	63,600	-
[8065]	26/07/16	3,045	3,065	3,000	3,015	-55	-1.79	30,000	-
[8065]	26/07/15	3,020	3,070	2,995	3,070	+87	+2.92	25,000	-
[8065]	26/07/14	2,929	3,035	2,909	2,983	+54	+1.84	35,600	-
[8065]	26/07/13	3,025	3,050	2,919	2,929	-61	-2.04	39,000	-
[8065]	26/07/10	3,060	3,105	2,983	2,990	-65	-2.13	50,800	-
[8065]	26/07/09	2,908	3,075	2,908	3,055	+197	+6.89	75,100	-
[8065]	26/07/08	2,863	2,898	2,849	2,858	+9	+0.32	41,500	-
[8065]	26/07/07	2,869	2,930	2,836	2,849	-19	-0.66	19,400	-
[8065]	26/07/06	2,891	2,915	2,862	2,868	-11	-0.38	18,800	-
[8065]	26/07/03	2,838	2,892	2,838	2,879	+36	+1.27	22,700	-
[8065]	26/07/02	2,860	2,898	2,812	2,843	+1	+0.04	25,100	-
[8065]	26/07/01	2,800	2,878	2,800	2,842	+29	+1.03	38,100	-
[8065]	26/06/30	2,850	2,851	2,801	2,813	-31	-1.09	27,500	-
[8065]	26/06/29	2,874	2,890	2,765	2,844	-31	-1.08	94,200	-
[8065]	26/06/26	2,930	2,934	2,819	2,875	-66	-2.24	59,700	-
[8065]	26/06/25	3,030	3,030	2,920	2,941	-43	-1.44	45,900	-
[8065]	26/06/24	3,025	3,100	2,975	2,984	-56	-1.84	38,800	-
[8065]	26/06/23	3,125	3,195	3,040	3,040	-60	-1.94	35,300	-
[8065]	26/06/22	3,170	3,170	3,055	3,100	-65	-2.05	42,100	-
[8065]	26/06/19	3,230	3,300	3,160	3,165	-45	-1.40	41,200	-
[8065]	26/06/18	3,190	3,250	3,190	3,210	+20	+0.63	14,400	-
[8065]	26/06/17	3,225	3,260	3,160	3,190	-35	-1.09	22,200	-
[8065]	26/06/16	3,195	3,240	3,180	3,225	-10	-0.31	19,600	-
[8065]	26/06/15	3,200	3,265	3,200	3,235	+85	+2.70	17,900	-
[8065]	26/06/12	3,105	3,215	3,085	3,150	+60	+1.94	39,900	-
[8065]	26/06/11	3,100	3,115	2,995	3,090	-30	-0.96	22,300	-
[8065]	26/06/10	3,180	3,240	3,110	3,120	-95	-2.95	39,000	-
[8065]	26/06/09	3,190	3,225	3,165	3,215	+15	+0.47	24,400	-
[8065]	26/06/08	3,205	3,265	3,165	3,200	-95	-2.88	71,000	-
[8065]	26/06/05	3,300	3,320	3,260	3,295	+15	+0.46	28,200	-
[8065]	26/06/04	3,250	3,300	3,220	3,280	-20	-0.61	19,900	-
[8065]	26/06/03	3,250	3,330	3,215	3,300	+95	+2.96	35,600	-
[8065]	26/06/02	3,205	3,240	3,150	3,205	-25	-0.77	72,100	-
[8065]	26/06/01	3,265	3,290	3,180	3,230	-10	-0.31	47,300	-
[8065]	26/05/29	3,280	3,325	3,240	3,240	-30	-0.92	49,800	-
[8065]	26/05/28	3,195	3,270	3,120	3,270	+50	+1.55	55,600	-
[8065]	26/05/27	3,260	3,290	3,180	3,220	-40	-1.23	37,300	-
[8065]	26/05/26	3,205	3,270	3,170	3,260	+55	+1.72	31,900	-
[8065]	26/05/25	3,370	3,400	3,155	3,205	+110	+3.55	128,500	-
[8065]	26/05/22	3,130	3,140	3,085	3,095	-5.0	-0.16	15,700	-
[8065]	26/05/21	3,150	3,150	3,060	3,100	-5.0	-0.16	37,200	-
[8065]	26/05/20	3,135	3,150	3,060	3,105	-30.0	-0.96	66,700	-
[8065]	26/05/19	3,150	3,225	3,135	3,135	-5.0	-0.16	41,800	-
[8065]	26/05/18	3,120	3,195	3,080	3,140	+20.0	+0.64	42,000	-
[8065]	26/05/15	3,190	3,225	3,075	3,120	-70.0	-2.19	43,100	-
[8065]	26/05/14	3,275	3,285	3,190	3,190	-75.0	-2.30	22,400	-
[8065]	26/05/13	3,245	3,285	3,180	3,265	+40.0	+1.24	29,200	-
[8065]	26/05/12	3,150	3,250	3,150	3,225	+105.0	+3.37	36,400	-
[8065]	26/05/11	3,170	3,170	3,030	3,120	-5.0	-0.16	54,500	-
[8065]	26/05/08	3,045	3,190	2,954	3,125	+25.0	+0.81	85,800	-
[8065]	26/05/07	2,800	3,120	2,800	3,100	+326.0	+11.75	146,600	-
[8065]	26/05/01	2,758	2,798	2,729	2,774	+31.0	+1.13	31,000	-
[8065]	26/04/30	2,712	2,760	2,687	2,743	+5.0	+0.18	27,700	-
[8065]	26/04/28	2,688	2,738	2,686	2,738	+50.0	+1.86	33,800	-
[8065]	26/04/27	2,712	2,715	2,651	2,688	-24	-0.88	44,900	-
[8065]	26/04/24	2,703	2,728	2,669	2,712	+9	+0.33	35,300	-
[8065]	26/04/23	2,662	2,714	2,662	2,703	0	0.00	33,800	-
[8065]	26/04/22	2,689	2,729	2,689	2,703	-27	-0.99	52,600	-
[8065]	26/04/21	2,768	2,771	2,724	2,730	-3	-0.11	25,100	-
[8065]	26/04/20	2,736	2,771	2,701	2,733	-3	-0.11	35,400	-
[8065]	26/04/17	2,730	2,755	2,701	2,736	-35	-1.26	34,300	-
[8065]	26/04/16	2,646	2,780	2,607	2,771	+145	+5.52	69,500	-
[8065]	26/04/15	2,630	2,671	2,588	2,626	+5	+0.19	24,200	-
[8065]	26/04/14	2,550	2,644	2,550	2,621	+80	+3.15	55,700	-
[8065]	26/04/13	2,489	2,547	2,469	2,541	+70	+2.83	54,300	-
[8065]	26/04/10	2,486	2,490	2,449	2,471	+16	+0.65	13,800	-
[8065]	26/04/09	2,452	2,478	2,449	2,455	-21	-0.85	26,800	-
[8065]	26/04/08	2,495	2,495	2,389	2,476	+64	+2.65	34,500	-
[8065]	26/04/07	2,426	2,430	2,391	2,412	+8	+0.33	12,100	-
[8065]	26/04/06	2,435	2,455	2,400	2,404	-8	-0.33	19,000	-
[8065]	26/04/03	2,393	2,417	2,384	2,412	+15	+0.63	13,600	-
[8065]	26/04/02	2,450	2,484	2,384	2,397	-53	-2.16	19,500	-
[8065]	26/04/01	2,428	2,450	2,413	2,450	+93	+3.95	23,100	-
[8065]	26/03/31	2,329	2,385	2,329	2,357	-7	-0.30	13,100	-
[8065]	26/03/30	2,292	2,373	2,283	2,364	-66	-2.72	47,700	-
[8065]	26/03/27	2,391	2,450	2,385	2,430	-11	-0.45	34,500	-
[8065]	26/03/26	2,450	2,461	2,408	2,441	-8	-0.33	25,100	-
[8065]	26/03/25	2,436	2,457	2,430	2,449	+63	+2.64	33,000	-
[8065]	26/03/24	2,386	2,408	2,361	2,386	+44	+1.88	30,600	-
[8065]	26/03/23	2,380	2,380	2,303	2,342	-123	-4.99	73,500	-
[8065]	26/03/19	2,365	2,470	2,337	2,465	+55	+2.28	114,500	-
[8065]	26/03/18	2,361	2,415	2,361	2,410	+60	+2.55	15,500	-
[8065]	26/03/17	2,338	2,381	2,338	2,350	+14	+0.60	13,100	-
[8065]	26/03/16	2,302	2,352	2,302	2,336	+9	+0.39	18,900	-
[8065]	26/03/13	2,325	2,349	2,324	2,327	-29	-1.23	34,800	-
[8065]	26/03/12	2,359	2,389	2,340	2,356	-37	-1.55	34,600	-
[8065]	26/03/11	2,377	2,441	2,366	2,393	+33	+1.40	17,900	-
[8065]	26/03/10	2,298	2,398	2,286	2,360	+97	+4.29	41,900	-
[8065]	26/03/09	2,222	2,285	2,206	2,263	-99	-4.19	43,900	-
[8065]	26/03/06	2,360	2,385	2,350	2,362	-40	-1.67	23,600	-
[8065]	26/03/05	2,413	2,442	2,378	2,402	+86	+3.71	22,800	-
[8065]	26/03/04	2,369	2,416	2,291	2,316	-153	-6.20	94,500	-
[8065]	26/03/03	2,467	2,519	2,434	2,469	-22	-0.88	93,000	-
[8065]	26/03/02	2,478	2,501	2,430	2,491	-19	-0.76	29,700	-
[8065]	26/02/27	2,493	2,538	2,479	2,510	+36	+1.46	25,500	-
[8065]	26/02/26	2,439	2,507	2,433	2,474	+19	+0.77	87,100	-
[8065]	26/02/25	2,462	2,469	2,442	2,455	-7	-0.28	18,700	-
[8065]	26/02/24	2,450	2,467	2,422	2,462	+30	+1.23	16,600	-
[8065]	26/02/20	2,446	2,447	2,410	2,432	-14	-0.57	17,200	-
[8065]	26/02/19	2,443	2,455	2,424	2,446	+3	+0.12	24,900	-
[8065]	26/02/18	2,423	2,460	2,403	2,443	+33	+1.37	20,400	-
[8065]	26/02/17	2,417	2,449	2,397	2,410	-15	-0.62	13,100	-
[8065]	26/02/16	2,432	2,449	2,409	2,425	-12	-0.49	21,600	-
[8065]	26/02/13	2,496	2,531	2,418	2,437	-66	-2.64	41,300	-
[8065]	26/02/12	2,446	2,532	2,446	2,503	+62	+2.54	34,200	-
[8065]	26/02/10	2,435	2,482	2,430	2,441	+8	+0.33	21,600	-
[8065]	26/02/09	2,434	2,450	2,400	2,433	+49	+2.06	29,200	-
[8065]	26/02/06	2,375	2,391	2,362	2,384	+10	+0.42	34,200	-
[8065]	26/02/05	2,374	2,396	2,334	2,374	+42	+1.80	46,700	-
[8065]	26/02/04	2,490	2,534	2,277	2,332	-76	-3.16	152,700	-
[8065]	26/02/03	2,357	2,431	2,357	2,408	+70	+2.99	35,600	-
[8065]	26/02/02	2,350	2,404	2,338	2,338	-8	-0.34	39,500	-
[8065]	26/01/30	2,350	2,368	2,326	2,346	+3	+0.13	19,000	-
[8065]	26/01/29	2,326	2,367	2,304	2,343	+6	+0.26	24,000	-
[8065]	26/01/28	2,330	2,355	2,315	2,337	-6	-0.26	23,800	-
[8065]	26/01/27	2,311	2,379	2,311	2,343	+32	+1.38	30,600	-
[8065]	26/01/26	2,325	2,325	2,275	2,311	-54	-2.28	46,600	-
[8065]	26/01/23	2,380	2,409	2,355	2,365	-9	-0.38	17,900	-
[8065]	26/01/22	2,350	2,384	2,330	2,374	+48	+2.06	24,800	-
[8065]	26/01/21	2,298	2,336	2,268	2,326	-31	-1.32	37,600	-
[8065]	26/01/20	2,374	2,389	2,342	2,357	-32	-1.34	29,000	-
[8065]	26/01/19	2,379	2,400	2,363	2,389	-15	-0.62	23,200	-
[8065]	26/01/16	2,424	2,424	2,363	2,404	-15	-0.62	28,300	-
[8065]	26/01/15	2,388	2,427	2,383	2,419	+26	+1.09	20,100	-
[8065]	26/01/14	2,390	2,396	2,366	2,393	+1	+0.04	17,300	-
[8065]	26/01/13	2,366	2,417	2,366	2,392	+54	+2.31	36,400	-
[8065]	26/01/09	2,267	2,338	2,267	2,338	+63	+2.77	24,400	-
[8065]	26/01/08	2,275	2,300	2,270	2,275	-5	-0.22	20,900	-
[8065]	26/01/07	2,275	2,310	2,275	2,280	-4	-0.18	15,500	-
[8065]	26/01/06	2,285	2,304	2,283	2,284	+19	+0.84	20,200	-
[8065]	26/01/05	2,260	2,282	2,230	2,265	+12	+0.53	28,100	-
[8065]	25/12/30	2,280	2,288	2,253	2,253	-15	-0.66	13,400	-
[8065]	25/12/29	2,243	2,268	2,243	2,268	+24	+1.07	22,500	-
[8065]	25/12/26	2,220	2,247	2,218	2,244	+29	+1.31	20,000	-
[8065]	25/12/25	2,247	2,248	2,206	2,215	-32	-1.42	30,200	-
[8065]	25/12/24	2,265	2,267	2,226	2,247	-18	-0.79	34,700	-
[8065]	25/12/23	2,221	2,269	2,221	2,265	+47	+2.12	27,900	-
[8065]	25/12/22	2,210	2,238	2,210	2,218	+12	+0.54	25,300	-
[8065]	25/12/19	2,177	2,209	2,177	2,206	+31	+1.43	20,000	-
[8065]	25/12/18	2,197	2,217	2,163	2,175	-22	-1.00	27,300	-
[8065]	25/12/17	2,223	2,224	2,180	2,197	-5	-0.23	17,200	-
[8065]	25/12/16	2,304	2,304	2,182	2,202	-92	-4.01	38,500	-
[8065]	25/12/15	2,229	2,294	2,229	2,294	+73	+3.29	37,300	-
[8065]	25/12/12	2,202	2,221	2,192	2,221	+59	+2.73	15,400	-
[8065]	25/12/11	2,182	2,219	2,162	2,162	-20	-0.92	50,100	-
[8065]	25/12/10	2,162	2,182	2,162	2,182	+20	+0.93	8,300	-
[8065]	25/12/09	2,149	2,175	2,131	2,162	0	0.00	14,500	-
[8065]	25/12/08	2,135	2,181	2,135	2,162	+17	+0.79	16,900	-
[8065]	25/12/05	2,136	2,154	2,130	2,145	-17	-0.79	8,100	-
[8065]	25/12/04	2,115	2,173	2,115	2,162	+35	+1.65	19,900	-
[8065]	25/12/03	2,129	2,147	2,107	2,127	-2	-0.09	17,500	-
[8065]	25/12/02	2,205	2,205	2,129	2,129	-76	-3.45	19,800	-
[8065]	25/12/01	2,248	2,248	2,191	2,205	-36	-1.61	13,300	-
[8065]	25/11/28	2,212	2,252	2,200	2,241	+28	+1.27	20,200	-
[8065]	25/11/27	2,182	2,213	2,125	2,213	+19	+0.87	28,800	-
[8065]	25/11/26	2,168	2,194	2,168	2,194	+25	+1.15	7,400	-
[8065]	25/11/25	2,179	2,190	2,169	2,169	-9	-0.41	15,300	-
[8065]	25/11/21	2,164	2,184	2,160	2,178	+4	+0.18	17,800	-
[8065]	25/11/20	2,131	2,195	2,130	2,174	+88	+4.22	41,200	-
[8065]	25/11/19	2,076	2,100	2,061	2,086	+5	+0.24	20,400	-
[8065]	25/11/18	2,075	2,087	2,030	2,081	-15	-0.72	37,000	-
[8065]	25/11/17	2,104	2,129	2,096	2,096	-23	-1.09	8,400	-
[8065]	25/11/14	2,107	2,129	2,101	2,119	+4	+0.19	9,800	-
[8065]	25/11/13	2,128	2,130	2,107	2,115	+13	+0.62	9,500	-
[8065]	25/11/12	2,095	2,119	2,080	2,102	+22	+1.06	24,200	-
[8065]	25/11/11	2,086	2,089	2,060	2,080	-11	-0.53	22,200	-
[8065]	25/11/10	2,102	2,108	2,077	2,091	+4	+0.19	23,100	-
[8065]	25/11/07	2,078	2,114	2,058	2,087	-10	-0.48	52,800	-
[8065]	25/11/06	2,118	2,177	2,050	2,097	-24	-1.13	79,600	-
[8065]	25/11/05	2,109	2,139	2,084	2,121	-8	-0.38	52,800	-
[8065]	25/11/04	2,161	2,176	2,120	2,129	-25	-1.16	56,300	-
[8065]	25/10/31	2,152	2,169	2,136	2,154	+2	+0.09	28,900	-
[8065]	25/10/30	2,145	2,182	2,127	2,152	-7	-0.32	36,200	-
[8065]	25/10/29	2,141	2,165	2,130	2,159	+14	+0.65	38,200	-
[8065]	25/10/28	2,170	2,170	2,102	2,145	-27	-1.24	38,700	-
[8065]	25/10/27	2,160	2,192	2,160	2,172	+16	+0.74	24,100	-
[8065]	25/10/24	2,166	2,180	2,144	2,156	-2	-0.09	23,400	-
[8065]	25/10/23	2,138	2,184	2,131	2,158	-7	-0.32	28,900	-
[8065]	25/10/22	2,120	2,170	2,090	2,165	+55	+2.61	58,600	-
[8065]	25/10/21	2,119	2,129	2,089	2,110	-9	-0.42	23,000	-
[8065]	25/10/20	2,068	2,136	2,068	2,119	+51	+2.47	32,900	-
[8065]	25/10/17	2,101	2,105	2,050	2,068	-35	-1.66	46,700	-
[8065]	25/10/16	2,153	2,153	2,103	2,103	-51	-2.37	29,100	-
[8065]	25/10/15	2,086	2,222	2,086	2,154	+68	+3.26	71,900	-
[8065]	25/10/14	2,015	2,101	1,945	2,086	+34	+1.66	70,000	-
[8065]	25/10/10	2,081	2,091	2,044	2,052	-63	-2.98	59,700	-
[8065]	25/10/09	2,065	2,129	2,062	2,115	+44	+2.12	39,700	-
[8065]	25/10/08	2,110	2,115	2,068	2,071	-37	-1.76	42,900	-
[8065]	25/10/07	2,100	2,137	2,072	2,108	+8	+0.38	41,500	-
[8065]	25/10/06	2,004	2,116	1,985	2,100	+114	+5.74	102,400	-
[8065]	25/10/03	1,966	1,995	1,952	1,986	+7	+0.35	25,000	-
[8065]	25/10/02	1,961	1,998	1,950	1,979	+22	+1.12	41,400	-
[8065]	25/10/01	1,981	1,988	1,932	1,957	-16	-0.81	67,000	-
[8065]	25/09/30	1,891	2,028	1,887	1,973	+76	+4.01	90,900	-
[8065]	25/09/29	1,869	1,927	1,867	1,897	-50	-2.57	54,100	-
[8065]	25/09/26	1,892	1,970	1,861	1,947	+29	+1.51	160,900	-
[8065]	25/09/25	1,754	1,920	1,750	1,918	+173	+9.91	167,600	-
[8065]	25/09/24	1,735	1,752	1,730	1,745	+4	+0.23	15,400	-
[8065]	25/09/22	1,737	1,741	1,721	1,741	+14	+0.81	14,500	-
[8065]	25/09/19	1,724	1,738	1,716	1,727	+3	+0.17	23,100	-
[8065]	25/09/18	1,718	1,729	1,702	1,724	-2	-0.12	16,500	-
[8065]	25/09/17	1,736	1,736	1,712	1,726	-17	-0.98	17,600	-
[8065]	25/09/16	1,744	1,748	1,734	1,743	+9	+0.52	8,000	-
[8065]	25/09/12	1,741	1,745	1,731	1,734	-7	-0.40	15,400	-
[8065]	25/09/11	1,750	1,754	1,738	1,741	-9	-0.51	9,800	-
[8065]	25/09/10	1,765	1,772	1,750	1,750	-4	-0.23	12,800	-
[8065]	25/09/09	1,761	1,765	1,737	1,754	+4	+0.23	21,700	-
[8065]	25/09/08	1,751	1,758	1,745	1,750	+4	+0.23	12,100	-
[8065]	25/09/05	1,741	1,753	1,735	1,746	+9	+0.52	16,500	-