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
[8066]	26/10/29	2,799	2,807	2,708	2,776	-2.0	-0.07	27,400	231,168,983,040
[8066]	26/10/28	2,826	2,850	2,774	2,778	-41.0	-1.45	16,600	231,335,526,400
[8066]	26/10/27	2,880	2,882	2,764	2,819	-18.0	-0.63	37,600	234,749,771,776
[8066]	26/10/26	2,900	2,906	2,816	2,837	-35.0	-1.22	25,300	236,248,694,784
[8066]	26/10/23	2,950	2,968	2,817	2,872	-90.0	-3.04	28,100	239,163,293,696
[8066]	26/10/22	3,000	3,000	2,918	2,962	-38.0	-1.27	9,200	246,657,974,272
[8066]	26/10/21	3,060	3,125	2,971	3,000	-55.0	-1.80	19,200	249,822,380,032
[8066]	26/10/20	3,130	3,130	3,020	3,055	-85.0	-2.71	5,600	254,402,461,696
[8066]	26/10/19	3,050	3,140	3,050	3,140	+20.0	+0.64	12,200	261,480,759,296
[8066]	26/10/16	3,115	3,150	3,080	3,120	+65.0	+2.13	14,200	259,815,276,544
[8066]	26/10/15	3,125	3,125	3,050	3,055	-70.0	-2.24	11,200	254,402,461,696
[8066]	26/10/14	3,195	3,195	3,055	3,125	0	+0.00	24,900	260,231,643,136
[8066]	26/10/13	3,210	3,220	3,085	3,125	-15.0	-0.48	28,500	260,231,643,136
[8066]	26/10/09	3,195	3,195	3,110	3,140	-65.0	-2.03	20,200	261,480,759,296
[8066]	26/10/08	3,480	3,480	3,195	3,205	-285.0	-8.17	38,500	266,893,574,144
[8066]	26/10/07	3,495	3,510	3,445	3,490	+25.0	+0.72	19,200	290,626,699,264
[8066]	26/10/06	3,495	3,515	3,465	3,465	-45.0	-1.28	11,000	288,544,849,920
[8066]	26/10/05	3,460	3,530	3,460	3,510	+50.0	+1.45	14,700	292,292,198,400
[8066]	26/10/02	3,455	3,495	3,425	3,460	-20.0	-0.57	14,800	288,128,466,944
[8066]	26/10/01	3,525	3,525	3,475	3,480	-80.0	-2.25	16,500	289,793,966,080
[8066]	26/09/30	3,575	3,580	3,510	3,560	-15.0	-0.42	24,700	296,455,897,088
[8066]	26/09/29	3,665	3,665	3,555	3,575	-60.0	-1.65	27,200	297,705,013,248
[8066]	26/09/28	3,680	3,680	3,595	3,635	-20.0	-0.55	34,200	302,701,445,120
[8066]	26/09/25	3,585	3,660	3,585	3,655	+80.0	+2.24	23,100	304,366,944,256
[8066]	26/09/24	3,660	3,670	3,565	3,575	-25.0	-0.69	28,000	297,705,013,248
[8066]	26/09/18	3,640	3,640	3,570	3,600	-45.0	-1.23	15,900	299,786,862,592
[8066]	26/09/17	3,620	3,675	3,620	3,645	+25.0	+0.69	21,700	303,534,211,072
[8066]	26/09/16	3,595	3,645	3,545	3,620	+35.0	+0.98	15,900	301,452,328,960
[8066]	26/09/15	3,555	3,585	3,495	3,585	+30.0	+0.84	29,500	298,537,746,432
[8066]	26/09/14	3,550	3,625	3,545	3,555	+25.0	+0.71	18,200	296,039,514,112
[8066]	26/09/11	3,445	3,550	3,405	3,530	+15.0	+0.43	43,100	293,957,664,768
[8066]	26/09/10	3,480	3,595	3,480	3,515	+35.0	+1.01	48,400	293,938,692,096
[8066]	26/09/09	3,450	3,500	3,450	3,480	+30.0	+0.87	8,900	291,011,854,336
[8066]	26/09/08	3,545	3,545	3,450	3,450	-95.0	-2.68	23,100	288,503,136,256
[8066]	26/09/07	3,605	3,635	3,530	3,545	-50.0	-1.39	11,700	296,447,410,176
[8066]	26/09/04	3,640	3,640	3,480	3,595	+5.0	+0.14	32,400	300,628,639,744
[8066]	26/09/03	3,600	3,680	3,530	3,590	+60.0	+1.70	45,800	300,210,520,064
[8066]	26/09/02	3,515	3,635	3,505	3,530	+15.0	+0.43	32,700	295,193,051,136
[8066]	26/09/01	3,540	3,590	3,505	3,515	-50.0	-1.40	31,900	293,938,692,096
[8066]	26/08/31	3,540	3,595	3,490	3,565	+85.0	+2.44	43,000	298,119,888,896
[8066]	26/08/28	3,505	3,515	3,460	3,480	-30.0	-0.85	7,300	291,011,854,336
[8066]	26/08/27	3,415	3,520	3,350	3,510	+70.0	+2.03	36,100	293,520,572,416
[8066]	26/08/26	3,330	3,490	3,330	3,440	+110.0	+3.30	31,900	287,666,896,896
[8066]	26/08/25	3,290	3,385	3,220	3,330	+40.0	+1.22	21,600	278,468,231,168
[8066]	26/08/24	3,165	3,310	3,130	3,290	+175.0	+5.62	61,200	275,123,273,728
[8066]	26/08/21	3,200	3,200	3,085	3,115	-85.0	-2.66	29,000	260,489,052,160
[8066]	26/08/20	3,195	3,280	3,165	3,200	+75.0	+2.40	39,400	267,597,103,104
[8066]	26/08/19	3,260	3,340	3,120	3,125	-225.0	-6.72	62,100	261,325,307,904
[8066]	26/08/18	3,130	3,380	3,110	3,350	+200.0	+6.35	59,100	280,140,709,888
[8066]	26/08/17	3,200	3,235	3,110	3,150	-80	-2.48	46,600	-
[8066]	26/08/14	3,085	3,300	3,040	3,230	+210	+6.95	38,700	-
[8066]	26/08/13	3,115	3,240	2,935	3,020	-115	-3.67	95,100	-
[8066]	26/08/12	3,125	3,225	3,095	3,135	+50	+1.62	56,200	-
[8066]	26/08/10	3,150	3,190	3,040	3,085	-60	-1.91	39,500	-
[8066]	26/08/07	3,040	3,225	3,035	3,145	+130	+4.31	38,800	-
[8066]	26/08/06	2,880	3,070	2,880	3,015	+135	+4.69	26,500	-
[8066]	26/08/05	2,883	2,883	2,861	2,880	-3	-0.10	1,700	-
[8066]	26/08/04	2,863	2,910	2,851	2,883	+20	+0.70	3,800	-
[8066]	26/08/03	2,907	2,920	2,821	2,863	-34	-1.17	5,200	-
[8066]	26/07/31	2,927	2,927	2,829	2,897	+13	+0.45	5,800	-
[8066]	26/07/30	2,875	2,904	2,836	2,884	+7	+0.24	7,100	-
[8066]	26/07/29	2,802	2,901	2,786	2,877	+75	+2.68	4,600	-
[8066]	26/07/28	2,817	2,847	2,780	2,802	-63	-2.20	9,600	-
[8066]	26/07/27	2,813	2,867	2,807	2,865	+80	+2.87	7,500	-
[8066]	26/07/24	2,860	2,889	2,781	2,785	-75	-2.62	8,700	-
[8066]	26/07/23	2,851	2,882	2,823	2,860	+59	+2.11	11,000	-
[8066]	26/07/22	2,840	2,840	2,794	2,801	-22	-0.78	9,900	-
[8066]	26/07/21	2,863	2,900	2,813	2,823	+10	+0.36	12,500	-
[8066]	26/07/17	2,887	2,903	2,768	2,813	-24	-0.85	13,600	-
[8066]	26/07/16	2,891	2,937	2,837	2,837	-88	-3.01	5,800	-
[8066]	26/07/15	2,725	2,927	2,725	2,925	+152	+5.48	12,100	-
[8066]	26/07/14	2,732	2,830	2,732	2,773	+28	+1.02	13,700	-
[8066]	26/07/13	2,766	2,809	2,745	2,745	-6	-0.22	9,400	-
[8066]	26/07/10	2,786	2,795	2,686	2,751	-35	-1.26	20,600	-
[8066]	26/07/09	2,737	2,835	2,720	2,786	+99	+3.68	13,200	-
[8066]	26/07/08	2,761	2,761	2,642	2,687	-74	-2.68	28,300	-
[8066]	26/07/07	2,702	2,853	2,702	2,761	+59	+2.18	12,400	-
[8066]	26/07/06	2,667	2,732	2,612	2,702	+23	+0.86	11,600	-
[8066]	26/07/03	2,620	2,700	2,603	2,679	+41	+1.55	15,100	-
[8066]	26/07/02	2,579	2,638	2,511	2,638	+100	+3.94	7,800	-
[8066]	26/07/01	2,550	2,600	2,520	2,538	+14	+0.55	20,400	-
[8066]	26/06/30	2,534	2,597	2,475	2,524	-26	-1.02	11,100	-
[8066]	26/06/29	2,507	2,557	2,473	2,550	+43	+1.72	5,000	-
[8066]	26/06/26	2,440	2,546	2,428	2,507	+44	+1.79	6,500	-
[8066]	26/06/25	2,506	2,522	2,402	2,463	-25	-1.00	16,800	-
[8066]	26/06/24	2,512	2,512	2,465	2,488	+25	+1.02	1,200	-
[8066]	26/06/23	2,461	2,492	2,452	2,463	+2	+0.08	7,300	-
[8066]	26/06/22	2,461	2,461	2,461	2,461	-48	-1.91	800	-
[8066]	26/06/19	2,531	2,560	2,482	2,509	-4	-0.16	9,700	-
[8066]	26/06/18	2,464	2,513	2,458	2,513	+49	+1.99	10,000	-
[8066]	26/06/17	2,453	2,491	2,446	2,464	-12	-0.48	5,100	-
[8066]	26/06/16	2,536	2,536	2,450	2,476	-14	-0.56	13,700	-
[8066]	26/06/15	2,482	2,558	2,482	2,490	-1	-0.04	4,000	-
[8066]	26/06/12	2,487	2,502	2,437	2,491	+28	+1.14	10,300	-
[8066]	26/06/11	2,482	2,487	2,443	2,463	-19	-0.77	14,000	-
[8066]	26/06/10	2,430	2,504	2,430	2,482	+39	+1.60	9,900	-
[8066]	26/06/09	2,457	2,490	2,430	2,443	-11	-0.45	14,500	-
[8066]	26/06/08	2,437	2,465	2,421	2,454	+7	+0.29	6,900	-
[8066]	26/06/05	2,450	2,477	2,430	2,447	+7	+0.29	19,300	-
[8066]	26/06/04	2,460	2,460	2,436	2,440	-26	-1.05	900	-
[8066]	26/06/03	2,434	2,475	2,420	2,466	-2	-0.08	8,600	-
[8066]	26/06/02	2,507	2,507	2,454	2,468	-39	-1.56	7,500	-
[8066]	26/06/01	2,469	2,606	2,469	2,507	+26	+1.05	12,300	-
[8066]	26/05/29	2,571	2,571	2,479	2,481	+9	+0.36	12,300	-
[8066]	26/05/28	2,498	2,498	2,449	2,472	-48	-1.90	5,500	-
[8066]	26/05/27	2,497	2,570	2,487	2,520	+23	+0.92	25,100	-
[8066]	26/05/26	2,477	2,507	2,465	2,497	-5	-0.20	6,700	-
[8066]	26/05/25	2,559	2,583	2,432	2,502	-72	-2.80	13,600	-
[8066]	26/05/22	2,590	2,598	2,520	2,574	+9.0	+0.35	6,700	-
[8066]	26/05/21	2,602	2,628	2,565	2,565	-51.0	-1.95	6,200	-
[8066]	26/05/20	2,715	2,715	2,601	2,616	-106.0	-3.89	13,300	-
[8066]	26/05/19	2,710	2,733	2,646	2,722	+14.0	+0.52	12,500	-
[8066]	26/05/18	2,668	2,748	2,609	2,708	-10.0	-0.37	17,700	-
[8066]	26/05/15	2,740	2,790	2,651	2,718	-36.0	-1.31	18,000	-
[8066]	26/05/14	2,737	2,754	2,712	2,754	+17.0	+0.62	5,600	-
[8066]	26/05/13	2,750	2,750	2,675	2,737	-14.0	-0.51	15,700	-
[8066]	26/05/12	2,739	2,777	2,720	2,751	+12.0	+0.44	10,700	-
[8066]	26/05/11	2,718	2,739	2,663	2,739	-1.0	-0.04	14,400	-
[8066]	26/05/08	2,764	2,850	2,703	2,740	-15.0	-0.54	35,200	-
[8066]	26/05/07	2,666	2,800	2,666	2,755	+89.0	+3.34	31,100	-
[8066]	26/05/01	2,569	2,684	2,556	2,666	+78.0	+3.01	24,700	-
[8066]	26/04/30	2,604	2,610	2,542	2,588	-16.0	-0.61	26,400	-
[8066]	26/04/28	2,488	2,616	2,488	2,604	+103.0	+4.12	21,700	-
[8066]	26/04/27	2,418	2,533	2,396	2,501	+104	+4.34	21,800	-
[8066]	26/04/24	2,382	2,430	2,366	2,397	+17	+0.71	9,200	-
[8066]	26/04/23	2,418	2,418	2,346	2,380	+9	+0.38	13,200	-
[8066]	26/04/22	2,448	2,448	2,326	2,371	-29	-1.21	23,600	-
[8066]	26/04/21	2,386	2,400	2,338	2,400	+64	+2.74	13,800	-
[8066]	26/04/20	2,370	2,382	2,336	2,336	-34	-1.43	15,200	-
[8066]	26/04/17	2,316	2,401	2,316	2,370	+54	+2.33	25,700	-
[8066]	26/04/16	2,255	2,316	2,255	2,316	+71	+3.16	12,000	-
[8066]	26/04/15	2,248	2,359	2,234	2,245	-3	-0.13	24,700	-
[8066]	26/04/14	2,278	2,310	2,227	2,248	-18	-0.79	21,200	-
[8066]	26/04/13	2,310	2,338	2,266	2,266	-93	-3.94	13,100	-
[8066]	26/04/10	2,391	2,406	2,329	2,359	-32	-1.34	25,300	-
[8066]	26/04/09	2,440	2,470	2,391	2,391	-49	-2.01	8,100	-
[8066]	26/04/08	2,437	2,440	2,390	2,440	+64	+2.69	7,000	-
[8066]	26/04/07	2,382	2,455	2,376	2,376	-5	-0.21	19,200	-
[8066]	26/04/06	2,359	2,392	2,359	2,381	+22	+0.93	1,400	-
[8066]	26/04/03	2,291	2,375	2,291	2,359	+18	+0.77	12,700	-
[8066]	26/04/02	2,432	2,439	2,340	2,341	-55	-2.30	19,900	-
[8066]	26/04/01	2,381	2,419	2,343	2,396	+95	+4.13	27,600	-
[8066]	26/03/31	2,357	2,357	2,286	2,301	-23	-0.99	7,900	-
[8066]	26/03/30	2,400	2,401	2,313	2,324	-103	-4.24	6,600	-
[8066]	26/03/27	2,470	2,475	2,424	2,427	-32	-1.30	9,500	-
[8066]	26/03/26	2,461	2,504	2,438	2,459	-1	-0.04	6,700	-
[8066]	26/03/25	2,460	2,501	2,460	2,460	+18	+0.74	8,700	-
[8066]	26/03/24	2,446	2,477	2,423	2,442	+27	+1.12	11,000	-
[8066]	26/03/23	2,473	2,473	2,380	2,415	-59	-2.38	7,500	-
[8066]	26/03/19	2,516	2,516	2,460	2,474	-59	-2.33	16,500	-
[8066]	26/03/18	2,548	2,560	2,524	2,533	+15	+0.60	5,000	-
[8066]	26/03/17	2,518	2,538	2,518	2,518	-6	-0.24	1,700	-
[8066]	26/03/16	2,578	2,578	2,492	2,524	-54	-2.09	7,700	-
[8066]	26/03/13	2,539	2,578	2,510	2,578	+65	+2.59	10,900	-
[8066]	26/03/12	2,562	2,572	2,506	2,513	-45	-1.76	7,200	-
[8066]	26/03/11	2,601	2,601	2,555	2,558	+2	+0.08	11,800	-
[8066]	26/03/10	2,584	2,593	2,540	2,556	-2	-0.08	21,600	-
[8066]	26/03/09	2,550	2,593	2,454	2,558	-81	-3.07	25,300	-
[8066]	26/03/06	2,691	2,691	2,629	2,639	-55	-2.04	11,800	-
[8066]	26/03/05	2,686	2,708	2,658	2,694	+108	+4.18	6,400	-
[8066]	26/03/04	2,634	2,671	2,556	2,586	-125	-4.61	19,800	-
[8066]	26/03/03	2,762	2,762	2,692	2,711	-51	-1.85	10,100	-
[8066]	26/03/02	2,772	2,796	2,745	2,762	-88	-3.09	10,900	-
[8066]	26/02/27	2,772	2,855	2,740	2,850	+114	+4.17	24,800	-
[8066]	26/02/26	2,773	2,773	2,724	2,736	+13	+0.48	11,200	-
[8066]	26/02/25	2,729	2,745	2,704	2,723	-6	-0.22	18,100	-
[8066]	26/02/24	2,619	2,795	2,612	2,729	+118	+4.52	29,200	-
[8066]	26/02/20	2,650	2,650	2,611	2,611	-63	-2.36	3,900	-
[8066]	26/02/19	2,668	2,689	2,638	2,674	+6	+0.22	7,800	-
[8066]	26/02/18	2,670	2,719	2,661	2,668	+3	+0.11	23,400	-
[8066]	26/02/17	2,697	2,697	2,616	2,665	-32	-1.19	19,500	-
[8066]	26/02/16	2,699	2,770	2,676	2,697	-52	-1.89	19,900	-
[8066]	26/02/13	2,799	2,800	2,676	2,749	-50	-1.79	43,700	-
[8066]	26/02/12	2,743	2,799	2,721	2,799	+106	+3.94	27,800	-
[8066]	26/02/10	2,606	2,718	2,606	2,693	+99	+3.82	24,400	-
[8066]	26/02/09	2,523	2,594	2,523	2,594	+94	+3.76	26,200	-
[8066]	26/02/06	2,364	2,500	2,363	2,500	+95	+3.95	65,700	-
[8066]	26/02/05	2,450	2,460	2,360	2,405	-44	-1.80	44,100	-
[8066]	26/02/04	2,420	2,471	2,369	2,449	+37	+1.53	17,600	-
[8066]	26/02/03	2,363	2,450	2,351	2,412	+77	+3.30	20,400	-
[8066]	26/02/02	2,380	2,390	2,330	2,335	-45	-1.89	48,700	-
[8066]	26/01/30	2,370	2,395	2,331	2,380	+15	+0.63	14,800	-
[8066]	26/01/29	2,219	2,377	2,216	2,365	+190	+8.74	69,500	-
[8066]	26/01/28	2,184	2,187	2,074	2,175	-11	-0.50	19,800	-
[8066]	26/01/27	2,191	2,202	2,166	2,186	-13	-0.59	15,200	-
[8066]	26/01/26	2,214	2,218	2,189	2,199	-16	-0.72	14,000	-
[8066]	26/01/23	2,215	2,230	2,210	2,215	+6	+0.27	8,100	-
[8066]	26/01/22	2,239	2,239	2,208	2,209	-8	-0.36	6,500	-
[8066]	26/01/21	2,247	2,263	2,208	2,217	-31	-1.38	26,600	-
[8066]	26/01/20	2,264	2,264	2,244	2,248	-5	-0.22	4,800	-
[8066]	26/01/19	2,266	2,266	2,249	2,253	-5	-0.22	4,500	-
[8066]	26/01/16	2,259	2,262	2,243	2,258	+11	+0.49	3,300	-
[8066]	26/01/15	2,247	2,256	2,233	2,247	0	0.00	8,200	-
[8066]	26/01/14	2,270	2,270	2,246	2,247	-20	-0.88	6,300	-
[8066]	26/01/13	2,280	2,284	2,234	2,267	+7	+0.31	11,800	-
[8066]	26/01/09	2,256	2,270	2,232	2,260	+4	+0.18	10,200	-
[8066]	26/01/08	2,256	2,258	2,217	2,256	-20	-0.88	10,100	-
[8066]	26/01/07	2,265	2,287	2,236	2,276	-2	-0.09	8,100	-
[8066]	26/01/06	2,298	2,298	2,264	2,278	-11	-0.48	8,700	-
[8066]	26/01/05	2,299	2,299	2,284	2,289	-10	-0.43	1,800	-
[8066]	25/12/30	2,287	2,300	2,256	2,299	+19	+0.83	9,400	-
[8066]	25/12/29	2,268	2,282	2,250	2,280	+15	+0.66	7,100	-
[8066]	25/12/26	2,295	2,295	2,259	2,265	-20	-0.88	9,600	-
[8066]	25/12/25	2,300	2,300	2,276	2,285	-13	-0.57	7,000	-
[8066]	25/12/24	2,310	2,325	2,278	2,298	+1	+0.04	15,900	-
[8066]	25/12/23	2,316	2,320	2,288	2,297	-8	-0.35	9,100	-
[8066]	25/12/22	2,347	2,347	2,291	2,305	-43	-1.83	6,000	-
[8066]	25/12/19	2,312	2,359	2,282	2,348	+48	+2.09	12,300	-
[8066]	25/12/18	2,262	2,300	2,261	2,300	+38	+1.68	9,900	-
[8066]	25/12/17	2,236	2,278	2,211	2,262	+26	+1.16	26,900	-
[8066]	25/12/16	2,257	2,272	2,236	2,236	-23	-1.02	13,900	-
[8066]	25/12/15	2,259	2,260	2,245	2,259	-7	-0.31	10,100	-
[8066]	25/12/12	2,262	2,266	2,223	2,266	+22	+0.98	8,000	-
[8066]	25/12/11	2,278	2,278	2,233	2,244	-30	-1.32	8,600	-
[8066]	25/12/10	2,264	2,278	2,262	2,274	+10	+0.44	20,800	-
[8066]	25/12/09	2,249	2,264	2,244	2,264	+15	+0.67	12,600	-
[8066]	25/12/08	2,216	2,266	2,216	2,249	+34	+1.53	14,000	-
[8066]	25/12/05	2,227	2,234	2,210	2,215	+10	+0.45	13,100	-
[8066]	25/12/04	2,235	2,266	2,176	2,205	-20	-0.90	27,400	-
[8066]	25/12/03	2,301	2,329	2,225	2,225	-86	-3.72	14,600	-
[8066]	25/12/02	2,358	2,358	2,302	2,311	-29	-1.24	2,600	-
[8066]	25/12/01	2,394	2,395	2,257	2,340	-45	-1.89	28,100	-
[8066]	25/11/28	2,356	2,385	2,356	2,385	-6	-0.25	1,600	-
[8066]	25/11/27	2,365	2,398	2,365	2,391	+12	+0.50	3,000	-
[8066]	25/11/26	2,384	2,384	2,346	2,379	-5	-0.21	900	-
[8066]	25/11/25	2,397	2,397	2,356	2,384	+9	+0.38	4,100	-
[8066]	25/11/21	2,375	2,400	2,364	2,375	-3	-0.13	10,900	-
[8066]	25/11/20	2,380	2,380	2,356	2,378	+11	+0.46	7,400	-
[8066]	25/11/19	2,386	2,390	2,351	2,367	-23	-0.96	5,900	-
[8066]	25/11/18	2,356	2,390	2,348	2,390	+11	+0.46	18,000	-
[8066]	25/11/17	2,354	2,384	2,333	2,379	0	0.00	2,400	-
[8066]	25/11/14	2,398	2,410	2,360	2,379	-4	-0.17	15,800	-
[8066]	25/11/13	2,365	2,422	2,365	2,383	+19	+0.80	6,900	-
[8066]	25/11/12	2,372	2,372	2,358	2,364	+5	+0.21	1,800	-
[8066]	25/11/11	2,360	2,360	2,346	2,359	-2	-0.08	2,200	-
[8066]	25/11/10	2,358	2,369	2,333	2,361	+3	+0.13	5,700	-
[8066]	25/11/07	2,357	2,358	2,329	2,358	-1	-0.04	900	-
[8066]	25/11/06	2,333	2,360	2,330	2,359	+28	+1.20	1,500	-
[8066]	25/11/05	2,343	2,369	2,304	2,331	+1	+0.04	15,800	-
[8066]	25/11/04	2,331	2,340	2,310	2,330	+10	+0.43	4,200	-
[8066]	25/10/31	2,295	2,332	2,291	2,320	+25	+1.09	8,600	-
[8066]	25/10/30	2,268	2,320	2,268	2,295	+10	+0.44	9,000	-
[8066]	25/10/29	2,260	2,285	2,250	2,285	+9	+0.40	19,800	-
[8066]	25/10/28	2,260	2,285	2,260	2,276	-14	-0.61	2,100	-
[8066]	25/10/27	2,288	2,300	2,261	2,290	+14	+0.62	9,500	-
[8066]	25/10/24	2,272	2,283	2,243	2,276	+9	+0.40	3,800	-
[8066]	25/10/23	2,269	2,269	2,257	2,267	+2	+0.09	1,200	-
[8066]	25/10/22	2,286	2,286	2,256	2,265	-20	-0.88	8,900	-
[8066]	25/10/21	2,261	2,285	2,245	2,285	+11	+0.48	4,800	-
[8066]	25/10/20	2,247	2,274	2,246	2,274	+34	+1.52	3,700	-
[8066]	25/10/17	2,242	2,257	2,212	2,240	-29	-1.28	2,300	-
[8066]	25/10/16	2,244	2,275	2,216	2,269	+28	+1.25	6,400	-
[8066]	25/10/15	2,229	2,260	2,193	2,241	+26	+1.17	6,300	-
[8066]	25/10/14	2,240	2,248	2,204	2,215	-75	-3.28	11,700	-
[8066]	25/10/10	2,262	2,311	2,262	2,290	-10	-0.43	13,200	-
[8066]	25/10/09	2,300	2,301	2,285	2,300	-5	-0.22	5,100	-
[8066]	25/10/08	2,286	2,309	2,269	2,305	+17	+0.74	13,600	-
[8066]	25/10/07	2,246	2,290	2,220	2,288	+42	+1.87	16,800	-
[8066]	25/10/06	2,204	2,277	2,200	2,246	+14	+0.63	27,000	-
[8066]	25/10/03	2,165	2,232	2,157	2,232	+62	+2.86	30,800	-
[8066]	25/10/02	2,110	2,185	2,110	2,170	+63	+2.99	31,600	-
[8066]	25/10/01	2,146	2,148	2,100	2,107	-39	-1.82	5,300	-
[8066]	25/09/30	2,141	2,171	2,141	2,146	+2	+0.09	4,700	-
[8066]	25/09/29	2,185	2,185	2,144	2,144	-50	-2.28	3,600	-
[8066]	25/09/26	2,189	2,208	2,180	2,194	+5	+0.23	16,400	-
[8066]	25/09/25	2,189	2,197	2,175	2,189	+5	+0.23	7,900	-
[8066]	25/09/24	2,183	2,190	2,170	2,184	+4	+0.18	11,600	-
[8066]	25/09/22	2,160	2,184	2,160	2,180	-14	-0.64	16,100	-
[8066]	25/09/19	2,164	2,194	2,150	2,194	+28	+1.29	20,500	-
[8066]	25/09/18	2,178	2,178	2,151	2,166	-12	-0.55	3,900	-
[8066]	25/09/17	2,173	2,178	2,158	2,178	-16	-0.73	6,200	-
[8066]	25/09/16	2,176	2,198	2,171	2,194	+36	+1.67	9,900	-
[8066]	25/09/12	2,156	2,180	2,145	2,158	+18	+0.84	11,700	-
[8066]	25/09/11	2,195	2,195	2,120	2,140	-58	-2.64	24,600	-
[8066]	25/09/10	2,189	2,205	2,175	2,198	+11	+0.50	13,000	-
[8066]	25/09/09	2,188	2,188	2,168	2,187	-1	-0.05	4,600	-
[8066]	25/09/08	2,169	2,200	2,151	2,188	+19	+0.88	13,300	-
[8066]	25/09/05	2,169	2,199	2,157	2,169	0	0.00	9,000	-