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
[8075]	26/10/29	3,045	3,065	3,010	3,010	-45.0	-1.47	251,800	79,531,294,720
[8075]	26/10/28	3,105	3,120	3,055	3,055	-20.0	-0.65	50,300	80,720,306,176
[8075]	26/10/27	3,040	3,090	3,040	3,075	+35.0	+1.15	42,300	81,248,747,520
[8075]	26/10/26	3,015	3,070	3,015	3,040	+25.0	+0.83	41,700	80,323,969,024
[8075]	26/10/23	3,065	3,065	2,971	3,015	-40.0	-1.31	61,000	79,663,407,104
[8075]	26/10/22	3,060	3,065	3,035	3,055	+10.0	+0.33	30,400	80,720,306,176
[8075]	26/10/21	3,060	3,060	3,005	3,045	+20.0	+0.66	43,300	80,456,081,408
[8075]	26/10/20	3,080	3,095	2,999	3,025	-55.0	-1.79	45,400	79,927,631,872
[8075]	26/10/19	3,090	3,105	3,070	3,080	-60.0	-1.91	41,300	81,380,859,904
[8075]	26/10/16	3,065	3,140	3,060	3,140	+90.0	+2.95	48,500	82,966,200,320
[8075]	26/10/15	3,085	3,100	3,050	3,050	-65.0	-2.09	66,100	80,588,193,792
[8075]	26/10/14	3,100	3,115	3,075	3,115	+15.0	+0.48	28,900	82,305,646,592
[8075]	26/10/13	3,020	3,100	2,993	3,100	+106.0	+3.54	40,500	81,909,309,440
[8075]	26/10/09	2,993	3,010	2,980	2,994	+4.0	+0.13	48,100	79,108,538,368
[8075]	26/10/08	3,000	3,005	2,961	2,990	-35.0	-1.16	74,600	79,002,853,376
[8075]	26/10/07	3,065	3,075	3,020	3,025	-55.0	-1.79	45,600	79,927,631,872
[8075]	26/10/06	3,075	3,085	3,060	3,080	+5.0	+0.16	31,900	81,380,859,904
[8075]	26/10/05	3,110	3,135	3,065	3,075	-35.0	-1.13	47,500	81,248,747,520
[8075]	26/10/02	3,145	3,180	3,100	3,110	-50.0	-1.58	56,100	82,173,534,208
[8075]	26/10/01	3,120	3,175	3,105	3,160	+10.0	+0.32	74,300	83,494,649,856
[8075]	26/09/30	3,135	3,155	3,130	3,150	+15.0	+0.48	44,700	83,230,425,088
[8075]	26/09/29	3,145	3,185	3,125	3,135	-80.0	-2.49	70,800	82,834,096,128
[8075]	26/09/28	3,225	3,235	3,200	3,215	-10.0	-0.31	79,300	84,947,877,888
[8075]	26/09/25	3,195	3,230	3,190	3,225	+40.0	+1.26	61,400	85,212,102,656
[8075]	26/09/24	3,200	3,200	3,160	3,185	+10.0	+0.31	48,700	84,155,211,776
[8075]	26/09/18	3,210	3,210	3,160	3,175	-20.0	-0.63	54,700	83,890,987,008
[8075]	26/09/17	3,165	3,210	3,165	3,195	+40.0	+1.27	54,300	84,419,436,544
[8075]	26/09/16	3,130	3,155	3,125	3,155	+45.0	+1.45	37,400	83,362,537,472
[8075]	26/09/15	3,060	3,110	3,060	3,110	+30.0	+0.97	52,000	82,173,534,208
[8075]	26/09/14	3,080	3,115	3,070	3,080	-5.0	-0.16	34,600	81,380,859,904
[8075]	26/09/11	3,020	3,110	3,000	3,085	+10.0	+0.33	66,200	81,512,972,288
[8075]	26/09/10	3,055	3,075	3,020	3,075	+15.0	+0.49	40,000	81,248,747,520
[8075]	26/09/09	3,020	3,075	3,005	3,060	+15.0	+0.49	45,200	80,852,418,560
[8075]	26/09/08	3,080	3,080	3,040	3,045	-55.0	-1.77	46,100	80,456,081,408
[8075]	26/09/07	3,120	3,140	3,095	3,100	-20.0	-0.64	30,000	81,909,309,440
[8075]	26/09/04	3,125	3,150	3,085	3,120	-30.0	-0.95	49,600	82,437,758,976
[8075]	26/09/03	3,130	3,155	3,120	3,150	+50.0	+1.61	68,400	83,230,425,088
[8075]	26/09/02	3,120	3,150	3,100	3,100	-75.0	-2.36	46,100	81,909,309,440
[8075]	26/09/01	3,075	3,190	3,070	3,175	+85.0	+2.75	61,000	83,890,987,008
[8075]	26/08/31	3,080	3,105	3,050	3,090	-10.0	-0.32	50,400	81,645,084,672
[8075]	26/08/28	3,085	3,135	3,085	3,100	0	+0.00	50,300	81,909,309,440
[8075]	26/08/27	3,095	3,120	3,090	3,100	0	+0.00	22,300	81,909,309,440
[8075]	26/08/26	3,055	3,125	3,040	3,100	+45.0	+1.47	61,700	81,909,309,440
[8075]	26/08/25	3,080	3,080	3,035	3,055	-10.0	-0.33	35,000	80,720,306,176
[8075]	26/08/24	3,065	3,110	3,035	3,065	+20.0	+0.66	70,600	80,984,530,944
[8075]	26/08/21	3,030	3,065	3,015	3,045	+20.0	+0.66	45,600	80,456,081,408
[8075]	26/08/20	3,015	3,030	2,972	3,025	+20.0	+0.67	45,700	79,927,631,872
[8075]	26/08/19	3,095	3,095	2,991	3,005	-120.0	-3.84	75,400	79,399,182,336
[8075]	26/08/18	3,065	3,140	3,045	3,125	+100.0	+3.31	94,400	82,569,871,360
[8075]	26/08/17	3,020	3,070	3,015	3,025	+5	+0.17	68,000	-
[8075]	26/08/14	2,978	3,040	2,950	3,020	+28	+0.94	66,000	-
[8075]	26/08/13	2,955	2,994	2,950	2,992	+36	+1.22	67,300	-
[8075]	26/08/12	2,973	2,995	2,934	2,956	-18	-0.61	66,500	-
[8075]	26/08/10	2,992	3,050	2,956	2,974	-31	-1.03	98,200	-
[8075]	26/08/07	2,860	3,020	2,848	3,005	+165	+5.81	239,900	-
[8075]	26/08/06	2,641	2,955	2,641	2,840	+179	+6.73	268,900	-
[8075]	26/08/05	2,570	2,661	2,570	2,661	+102	+3.99	100,500	-
[8075]	26/08/04	2,579	2,588	2,554	2,559	-20	-0.78	46,100	-
[8075]	26/08/03	2,577	2,585	2,525	2,579	+2	+0.08	64,800	-
[8075]	26/07/31	2,597	2,608	2,575	2,577	-6	-0.23	83,800	-
[8075]	26/07/30	2,561	2,588	2,535	2,583	+13	+0.51	79,300	-
[8075]	26/07/29	2,558	2,570	2,535	2,570	+12	+0.47	48,700	-
[8075]	26/07/28	2,588	2,588	2,525	2,558	-29	-1.12	42,200	-
[8075]	26/07/27	2,579	2,587	2,561	2,587	+34	+1.33	58,000	-
[8075]	26/07/24	2,555	2,559	2,533	2,553	-7	-0.27	28,100	-
[8075]	26/07/23	2,554	2,567	2,545	2,560	+27	+1.07	31,500	-
[8075]	26/07/22	2,520	2,557	2,514	2,533	+29	+1.16	50,600	-
[8075]	26/07/21	2,470	2,510	2,470	2,504	+51	+2.08	41,500	-
[8075]	26/07/17	2,485	2,491	2,428	2,453	-34	-1.37	72,200	-
[8075]	26/07/16	2,490	2,503	2,482	2,487	-6	-0.24	26,700	-
[8075]	26/07/15	2,476	2,500	2,476	2,493	+17	+0.69	32,200	-
[8075]	26/07/14	2,440	2,477	2,439	2,476	+39	+1.60	30,900	-
[8075]	26/07/13	2,488	2,488	2,426	2,437	-15	-0.61	27,700	-
[8075]	26/07/10	2,464	2,467	2,443	2,452	+9	+0.37	40,900	-
[8075]	26/07/09	2,454	2,454	2,423	2,443	+10	+0.41	32,800	-
[8075]	26/07/08	2,436	2,458	2,425	2,433	-3	-0.12	41,900	-
[8075]	26/07/07	2,447	2,483	2,435	2,436	-11	-0.45	33,600	-
[8075]	26/07/06	2,432	2,452	2,431	2,447	+37	+1.54	31,600	-
[8075]	26/07/03	2,415	2,422	2,397	2,410	+19	+0.79	30,300	-
[8075]	26/07/02	2,412	2,428	2,391	2,391	-5	-0.21	49,900	-
[8075]	26/07/01	2,386	2,412	2,386	2,396	+1	+0.04	39,100	-
[8075]	26/06/30	2,402	2,414	2,373	2,395	+1	+0.04	54,600	-
[8075]	26/06/29	2,400	2,412	2,363	2,394	+6	+0.25	74,800	-
[8075]	26/06/26	2,403	2,418	2,370	2,388	-4	-0.17	42,800	-
[8075]	26/06/25	2,408	2,408	2,345	2,392	+26	+1.10	89,300	-
[8075]	26/06/24	2,397	2,416	2,351	2,366	-24	-1.00	58,900	-
[8075]	26/06/23	2,448	2,453	2,390	2,390	-58	-2.37	41,600	-
[8075]	26/06/22	2,450	2,456	2,424	2,448	-2	-0.08	29,000	-
[8075]	26/06/19	2,440	2,462	2,433	2,450	+15	+0.62	31,100	-
[8075]	26/06/18	2,442	2,465	2,422	2,435	+4	+0.16	47,200	-
[8075]	26/06/17	2,437	2,470	2,431	2,431	-12	-0.49	25,600	-
[8075]	26/06/16	2,447	2,457	2,415	2,443	+1	+0.04	37,200	-
[8075]	26/06/15	2,415	2,450	2,414	2,442	+32	+1.33	34,600	-
[8075]	26/06/12	2,385	2,412	2,373	2,410	+43	+1.82	55,500	-
[8075]	26/06/11	2,347	2,374	2,302	2,367	+15	+0.64	107,700	-
[8075]	26/06/10	2,350	2,365	2,331	2,352	+8	+0.34	61,000	-
[8075]	26/06/09	2,388	2,395	2,335	2,344	+6	+0.26	50,600	-
[8075]	26/06/08	2,330	2,353	2,316	2,338	-29	-1.23	67,900	-
[8075]	26/06/05	2,341	2,379	2,327	2,367	+45	+1.94	26,400	-
[8075]	26/06/04	2,342	2,346	2,321	2,322	-20	-0.85	30,500	-
[8075]	26/06/03	2,342	2,373	2,331	2,342	+2	+0.09	37,000	-
[8075]	26/06/02	2,366	2,366	2,320	2,340	-43	-1.80	54,000	-
[8075]	26/06/01	2,440	2,440	2,353	2,383	-65	-2.66	79,800	-
[8075]	26/05/29	2,435	2,479	2,435	2,448	+18	+0.74	39,100	-
[8075]	26/05/28	2,407	2,443	2,390	2,430	+23	+0.96	48,600	-
[8075]	26/05/27	2,410	2,426	2,400	2,407	-3	-0.12	42,500	-
[8075]	26/05/26	2,390	2,425	2,378	2,410	+11	+0.46	43,300	-
[8075]	26/05/25	2,396	2,410	2,382	2,399	+5	+0.21	34,300	-
[8075]	26/05/22	2,400	2,410	2,379	2,394	+14.0	+0.59	29,200	-
[8075]	26/05/21	2,387	2,406	2,376	2,380	+27.0	+1.15	28,100	-
[8075]	26/05/20	2,353	2,358	2,313	2,353	-20.0	-0.84	94,100	-
[8075]	26/05/19	2,362	2,395	2,353	2,373	+26.0	+1.11	57,300	-
[8075]	26/05/18	2,399	2,399	2,347	2,347	-54.0	-2.25	67,000	-
[8075]	26/05/15	2,451	2,461	2,395	2,401	-39.0	-1.60	58,100	-
[8075]	26/05/14	2,483	2,483	2,435	2,440	-51.0	-2.05	108,200	-
[8075]	26/05/13	2,324	2,515	2,291	2,491	+172.0	+7.42	173,200	-
[8075]	26/05/12	2,321	2,337	2,305	2,319	+19.0	+0.83	33,800	-
[8075]	26/05/11	2,321	2,336	2,288	2,300	-13.0	-0.56	54,200	-
[8075]	26/05/08	2,325	2,325	2,290	2,313	-20.0	-0.86	58,000	-
[8075]	26/05/07	2,335	2,356	2,327	2,333	+22.0	+0.95	50,200	-
[8075]	26/05/01	2,304	2,317	2,280	2,311	-3.0	-0.13	35,200	-
[8075]	26/04/30	2,303	2,317	2,292	2,314	-21.0	-0.90	38,300	-
[8075]	26/04/28	2,300	2,335	2,292	2,335	+35.0	+1.52	43,500	-
[8075]	26/04/27	2,288	2,308	2,278	2,300	+22	+0.97	43,200	-
[8075]	26/04/24	2,309	2,314	2,274	2,278	-18	-0.78	42,500	-
[8075]	26/04/23	2,300	2,304	2,270	2,296	-8	-0.35	62,400	-
[8075]	26/04/22	2,350	2,350	2,303	2,304	-53	-2.25	47,600	-
[8075]	26/04/21	2,406	2,406	2,357	2,357	-34	-1.42	28,700	-
[8075]	26/04/20	2,413	2,419	2,383	2,391	-7	-0.29	29,600	-
[8075]	26/04/17	2,400	2,405	2,392	2,398	-2	-0.08	38,000	-
[8075]	26/04/16	2,419	2,429	2,400	2,400	-11	-0.46	37,600	-
[8075]	26/04/15	2,408	2,440	2,405	2,411	+3	+0.12	47,700	-
[8075]	26/04/14	2,409	2,417	2,400	2,408	+16	+0.67	25,600	-
[8075]	26/04/13	2,407	2,423	2,380	2,392	-8	-0.33	40,000	-
[8075]	26/04/10	2,420	2,429	2,398	2,400	0	0.00	43,300	-
[8075]	26/04/09	2,440	2,452	2,400	2,400	-40	-1.64	32,700	-
[8075]	26/04/08	2,450	2,456	2,429	2,440	+38	+1.58	60,800	-
[8075]	26/04/07	2,404	2,407	2,391	2,402	+21	+0.88	27,300	-
[8075]	26/04/06	2,382	2,404	2,376	2,381	+3	+0.13	36,400	-
[8075]	26/04/03	2,379	2,399	2,364	2,378	-1	-0.04	29,800	-
[8075]	26/04/02	2,400	2,424	2,358	2,379	-20	-0.83	29,600	-
[8075]	26/04/01	2,354	2,399	2,329	2,399	+107	+4.67	72,000	-
[8075]	26/03/31	2,287	2,327	2,280	2,292	-9	-0.39	32,200	-
[8075]	26/03/30	2,269	2,305	2,245	2,301	-95	-3.96	74,300	-
[8075]	26/03/27	2,377	2,400	2,368	2,396	+19	+0.80	56,600	-
[8075]	26/03/26	2,413	2,413	2,359	2,377	-17	-0.71	35,900	-
[8075]	26/03/25	2,415	2,415	2,389	2,394	+58	+2.48	45,500	-
[8075]	26/03/24	2,361	2,361	2,330	2,336	+41	+1.79	36,900	-
[8075]	26/03/23	2,340	2,340	2,272	2,295	-75	-3.16	79,000	-
[8075]	26/03/19	2,400	2,422	2,370	2,370	-79	-3.23	73,600	-
[8075]	26/03/18	2,411	2,452	2,411	2,449	+43	+1.79	31,900	-
[8075]	26/03/17	2,414	2,431	2,402	2,406	+17	+0.71	26,500	-
[8075]	26/03/16	2,380	2,414	2,376	2,389	+1	+0.04	44,900	-
[8075]	26/03/13	2,385	2,416	2,382	2,388	-36	-1.49	55,500	-
[8075]	26/03/12	2,479	2,479	2,416	2,424	-69	-2.77	79,400	-
[8075]	26/03/11	2,524	2,540	2,493	2,493	-5	-0.20	37,400	-
[8075]	26/03/10	2,480	2,520	2,457	2,498	+67	+2.76	51,900	-
[8075]	26/03/09	2,383	2,438	2,362	2,431	-85	-3.38	103,200	-
[8075]	26/03/06	2,524	2,538	2,480	2,516	-52	-2.02	48,700	-
[8075]	26/03/05	2,530	2,596	2,530	2,568	+98	+3.97	69,100	-
[8075]	26/03/04	2,588	2,588	2,435	2,470	-170	-6.44	126,300	-
[8075]	26/03/03	2,712	2,729	2,639	2,640	-93	-3.40	88,400	-
[8075]	26/03/02	2,720	2,737	2,673	2,733	-36	-1.30	73,000	-
[8075]	26/02/27	2,758	2,777	2,750	2,769	+19	+0.69	63,400	-
[8075]	26/02/26	2,767	2,782	2,744	2,750	-16	-0.58	75,000	-
[8075]	26/02/25	2,761	2,771	2,730	2,766	+23	+0.84	56,100	-
[8075]	26/02/24	2,726	2,760	2,699	2,743	+30	+1.11	59,700	-
[8075]	26/02/20	2,704	2,722	2,682	2,713	-22	-0.80	50,100	-
[8075]	26/02/19	2,718	2,748	2,717	2,735	+14	+0.51	54,800	-
[8075]	26/02/18	2,710	2,745	2,710	2,721	+11	+0.41	25,900	-
[8075]	26/02/17	2,733	2,751	2,703	2,710	-24	-0.88	33,000	-
[8075]	26/02/16	2,757	2,757	2,716	2,734	-16	-0.58	33,300	-
[8075]	26/02/13	2,818	2,818	2,750	2,750	-60	-2.14	43,300	-
[8075]	26/02/12	2,795	2,827	2,778	2,810	+32	+1.15	84,100	-
[8075]	26/02/10	2,774	2,785	2,758	2,778	+5	+0.18	74,200	-
[8075]	26/02/09	2,865	2,865	2,740	2,773	-28	-1.00	97,700	-
[8075]	26/02/06	2,699	2,865	2,686	2,801	+91	+3.36	402,400	-
[8075]	26/02/05	2,738	2,743	2,703	2,710	-10	-0.37	43,200	-
[8075]	26/02/04	2,670	2,736	2,670	2,720	+28	+1.04	64,900	-
[8075]	26/02/03	2,659	2,701	2,648	2,692	+72	+2.75	55,100	-
[8075]	26/02/02	2,668	2,691	2,619	2,620	-35	-1.32	58,800	-
[8075]	26/01/30	2,635	2,655	2,624	2,655	+31	+1.18	43,900	-
[8075]	26/01/29	2,601	2,627	2,573	2,624	+5	+0.19	57,200	-
[8075]	26/01/28	2,633	2,633	2,586	2,619	-18	-0.68	47,100	-
[8075]	26/01/27	2,596	2,638	2,577	2,637	+41	+1.58	67,600	-
[8075]	26/01/26	2,616	2,625	2,586	2,596	-70	-2.63	77,100	-
[8075]	26/01/23	2,699	2,699	2,655	2,666	-13	-0.49	44,300	-
[8075]	26/01/22	2,656	2,701	2,656	2,679	+34	+1.29	34,300	-
[8075]	26/01/21	2,618	2,651	2,607	2,645	-14	-0.53	37,700	-
[8075]	26/01/20	2,681	2,686	2,641	2,659	-34	-1.26	52,200	-
[8075]	26/01/19	2,712	2,712	2,651	2,693	-19	-0.70	41,300	-
[8075]	26/01/16	2,683	2,712	2,680	2,712	+17	+0.63	32,800	-
[8075]	26/01/15	2,655	2,697	2,653	2,695	+20	+0.75	36,000	-
[8075]	26/01/14	2,646	2,678	2,646	2,675	+30	+1.13	47,800	-
[8075]	26/01/13	2,666	2,679	2,621	2,645	+28	+1.07	62,500	-
[8075]	26/01/09	2,591	2,619	2,591	2,617	+26	+1.00	24,800	-
[8075]	26/01/08	2,613	2,623	2,588	2,591	-21	-0.80	30,900	-
[8075]	26/01/07	2,605	2,632	2,592	2,612	+7	+0.27	40,700	-
[8075]	26/01/06	2,565	2,605	2,565	2,605	+44	+1.72	39,600	-
[8075]	26/01/05	2,581	2,582	2,542	2,561	+30	+1.19	38,100	-
[8075]	25/12/30	2,505	2,548	2,500	2,531	+12	+0.48	35,900	-
[8075]	25/12/29	2,492	2,520	2,492	2,519	+20	+0.80	55,400	-
[8075]	25/12/26	2,509	2,509	2,488	2,499	+7	+0.28	22,900	-
[8075]	25/12/25	2,513	2,513	2,483	2,492	+7	+0.28	38,200	-
[8075]	25/12/24	2,512	2,512	2,477	2,485	-14	-0.56	30,100	-
[8075]	25/12/23	2,482	2,505	2,480	2,499	+17	+0.68	30,800	-
[8075]	25/12/22	2,494	2,498	2,480	2,482	+2	+0.08	33,500	-
[8075]	25/12/19	2,455	2,480	2,449	2,480	+32	+1.31	49,600	-
[8075]	25/12/18	2,435	2,456	2,415	2,448	+13	+0.53	22,700	-
[8075]	25/12/17	2,441	2,441	2,415	2,435	+7	+0.29	21,700	-
[8075]	25/12/16	2,473	2,473	2,419	2,428	-45	-1.82	48,200	-
[8075]	25/12/15	2,488	2,488	2,460	2,473	+3	+0.12	52,600	-
[8075]	25/12/12	2,464	2,470	2,435	2,470	+56	+2.32	66,200	-
[8075]	25/12/11	2,469	2,470	2,414	2,414	-39	-1.59	51,200	-
[8075]	25/12/10	2,465	2,465	2,420	2,453	+38	+1.57	42,300	-
[8075]	25/12/09	2,430	2,454	2,408	2,415	-15	-0.62	31,100	-
[8075]	25/12/08	2,401	2,430	2,401	2,430	+46	+1.93	40,400	-
[8075]	25/12/05	2,400	2,401	2,384	2,384	-21	-0.87	21,100	-
[8075]	25/12/04	2,362	2,407	2,362	2,405	+43	+1.82	30,400	-
[8075]	25/12/03	2,372	2,382	2,361	2,362	-11	-0.46	24,900	-
[8075]	25/12/02	2,402	2,403	2,373	2,373	-26	-1.08	34,300	-
[8075]	25/12/01	2,444	2,444	2,399	2,399	-34	-1.40	43,200	-
[8075]	25/11/28	2,376	2,433	2,376	2,433	+49	+2.06	41,400	-
[8075]	25/11/27	2,384	2,389	2,375	2,384	+9	+0.38	23,700	-
[8075]	25/11/26	2,351	2,387	2,351	2,375	+16	+0.68	25,500	-
[8075]	25/11/25	2,377	2,377	2,345	2,359	+10	+0.43	41,500	-
[8075]	25/11/21	2,316	2,365	2,316	2,349	+26	+1.12	36,800	-
[8075]	25/11/20	2,286	2,336	2,285	2,323	+55	+2.43	41,300	-
[8075]	25/11/19	2,300	2,300	2,259	2,268	-21	-0.92	33,500	-
[8075]	25/11/18	2,315	2,326	2,284	2,289	-34	-1.46	53,600	-
[8075]	25/11/17	2,319	2,333	2,311	2,323	+12	+0.52	29,000	-
[8075]	25/11/14	2,331	2,338	2,311	2,311	-28	-1.20	30,500	-
[8075]	25/11/13	2,346	2,365	2,338	2,339	-7	-0.30	21,600	-
[8075]	25/11/12	2,317	2,352	2,317	2,346	+37	+1.60	32,100	-
[8075]	25/11/11	2,343	2,343	2,289	2,309	-11	-0.47	34,800	-
[8075]	25/11/10	2,295	2,343	2,295	2,320	-6	-0.26	46,100	-
[8075]	25/11/07	2,306	2,326	2,270	2,326	-7	-0.30	63,000	-
[8075]	25/11/06	2,299	2,393	2,292	2,333	+37	+1.61	102,300	-
[8075]	25/11/05	2,341	2,341	2,242	2,296	-45	-1.92	68,600	-
[8075]	25/11/04	2,308	2,363	2,308	2,341	+14	+0.60	59,800	-
[8075]	25/10/31	2,345	2,345	2,307	2,327	-9	-0.39	42,000	-
[8075]	25/10/30	2,311	2,340	2,307	2,336	+30	+1.30	169,300	-
[8075]	25/10/29	2,350	2,350	2,297	2,306	-44	-1.87	51,700	-
[8075]	25/10/28	2,395	2,401	2,350	2,350	-62	-2.57	50,600	-
[8075]	25/10/27	2,400	2,420	2,393	2,412	+38	+1.60	110,600	-
[8075]	25/10/24	2,385	2,394	2,366	2,374	0	0.00	55,500	-
[8075]	25/10/23	2,328	2,381	2,321	2,374	+57	+2.46	80,800	-
[8075]	25/10/22	2,335	2,350	2,317	2,317	-15	-0.64	89,400	-
[8075]	25/10/21	2,340	2,350	2,332	2,332	-8	-0.34	48,100	-
[8075]	25/10/20	2,325	2,340	2,315	2,340	+38	+1.65	45,000	-
[8075]	25/10/17	2,323	2,323	2,295	2,302	-21	-0.90	35,300	-
[8075]	25/10/16	2,311	2,325	2,304	2,323	+15	+0.65	54,400	-
[8075]	25/10/15	2,259	2,310	2,255	2,308	+67	+2.99	75,400	-
[8075]	25/10/14	2,237	2,263	2,207	2,241	-5	-0.22	67,400	-
[8075]	25/10/10	2,272	2,286	2,243	2,246	-40	-1.75	49,200	-
[8075]	25/10/09	2,268	2,286	2,260	2,286	+26	+1.15	59,400	-
[8075]	25/10/08	2,237	2,265	2,237	2,260	+28	+1.25	59,500	-
[8075]	25/10/07	2,231	2,237	2,217	2,232	+7	+0.31	39,200	-
[8075]	25/10/06	2,213	2,234	2,205	2,225	+37	+1.69	37,600	-
[8075]	25/10/03	2,173	2,188	2,171	2,188	+25	+1.16	31,800	-
[8075]	25/10/02	2,156	2,177	2,148	2,163	-4	-0.18	35,600	-
[8075]	25/10/01	2,213	2,213	2,158	2,167	-59	-2.65	69,300	-
[8075]	25/09/30	2,253	2,253	2,206	2,226	-23	-1.02	51,500	-
[8075]	25/09/29	2,247	2,260	2,218	2,249	-42	-1.83	47,900	-
[8075]	25/09/26	2,278	2,296	2,270	2,291	+7	+0.31	71,100	-
[8075]	25/09/25	2,287	2,287	2,265	2,284	+13	+0.57	52,400	-
[8075]	25/09/24	2,269	2,275	2,256	2,271	+2	+0.09	44,300	-
[8075]	25/09/22	2,272	2,277	2,264	2,269	+5	+0.22	33,000	-
[8075]	25/09/19	2,260	2,285	2,258	2,264	+8	+0.35	59,000	-
[8075]	25/09/18	2,261	2,269	2,250	2,256	-5	-0.22	40,900	-
[8075]	25/09/17	2,279	2,283	2,255	2,261	-28	-1.22	30,300	-
[8075]	25/09/16	2,290	2,302	2,285	2,289	0	0.00	22,400	-
[8075]	25/09/12	2,300	2,308	2,284	2,289	-3	-0.13	43,900	-
[8075]	25/09/11	2,301	2,309	2,280	2,292	-9	-0.39	29,700	-
[8075]	25/09/10	2,322	2,323	2,300	2,301	-21	-0.90	37,100	-
[8075]	25/09/09	2,351	2,354	2,308	2,322	-11	-0.47	45,200	-
[8075]	25/09/08	2,339	2,344	2,323	2,333	+1	+0.04	33,400	-
[8075]	25/09/05	2,310	2,332	2,304	2,332	+39	+1.70	50,700	-