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
[8076]	26/10/29	2,029	2,029	2,010	2,015	-4.0	-0.20	11,200	19,757,262,848
[8076]	26/10/28	2,018	2,035	2,018	2,019	-16.0	-0.79	3,200	19,796,482,048
[8076]	26/10/27	2,020	2,037	2,016	2,035	+22.0	+1.09	4,600	19,953,364,992
[8076]	26/10/26	2,014	2,035	2,012	2,013	-7.0	-0.35	9,300	19,737,651,200
[8076]	26/10/23	2,035	2,060	2,013	2,020	+7.0	+0.35	2,200	19,806,287,872
[8076]	26/10/22	2,012	2,025	2,012	2,013	+1.0	+0.05	1,600	19,737,651,200
[8076]	26/10/21	2,017	2,030	2,012	2,012	-3.0	-0.15	3,100	19,727,847,424
[8076]	26/10/20	2,037	2,037	2,015	2,015	-6.0	-0.30	2,000	19,757,262,848
[8076]	26/10/19	2,035	2,040	2,015	2,021	-13.0	-0.64	5,000	19,816,093,696
[8076]	26/10/16	2,043	2,063	2,031	2,034	-3.0	-0.15	4,400	19,943,559,168
[8076]	26/10/15	2,025	2,037	2,013	2,037	+12.0	+0.59	3,600	19,972,974,592
[8076]	26/10/14	2,038	2,055	2,025	2,025	-13.0	-0.64	1,700	19,855,312,896
[8076]	26/10/13	2,025	2,038	2,021	2,038	+13.0	+0.64	2,100	19,982,780,416
[8076]	26/10/09	2,015	2,038	2,015	2,025	+4.0	+0.20	2,900	19,855,312,896
[8076]	26/10/08	2,026	2,029	2,011	2,021	-5.0	-0.25	3,100	19,816,093,696
[8076]	26/10/07	2,034	2,061	2,003	2,026	-19.0	-0.93	7,800	19,865,118,720
[8076]	26/10/06	2,050	2,067	2,033	2,045	-10.0	-0.49	4,800	20,051,415,040
[8076]	26/10/05	2,082	2,082	2,055	2,055	-27.0	-1.30	2,900	20,149,467,136
[8076]	26/10/02	2,100	2,100	2,076	2,082	-8.0	-0.38	3,400	20,414,203,904
[8076]	26/10/01	2,095	2,095	2,086	2,090	+4.0	+0.19	1,800	20,492,644,352
[8076]	26/09/30	2,086	2,091	2,084	2,086	+1.0	+0.05	5,100	20,453,423,104
[8076]	26/09/29	2,086	2,120	2,084	2,085	-50.0	-2.34	7,500	20,443,619,328
[8076]	26/09/28	2,142	2,160	2,135	2,135	-15.0	-0.70	14,100	20,933,873,664
[8076]	26/09/25	2,145	2,157	2,137	2,150	+23.0	+1.08	6,700	21,080,950,784
[8076]	26/09/24	2,165	2,165	2,127	2,127	-12.0	-0.56	11,700	20,855,433,216
[8076]	26/09/18	2,126	2,148	2,121	2,139	+12.0	+0.56	3,000	20,973,094,912
[8076]	26/09/17	2,140	2,140	2,127	2,127	-22.0	-1.02	4,400	20,855,433,216
[8076]	26/09/16	2,111	2,150	2,111	2,149	+43.0	+2.04	4,300	21,071,144,960
[8076]	26/09/15	2,115	2,134	2,106	2,106	-22.0	-1.03	3,400	20,649,525,248
[8076]	26/09/14	2,094	2,128	2,089	2,128	+9.0	+0.42	5,200	20,865,236,992
[8076]	26/09/11	2,075	2,119	2,075	2,119	+32.0	+1.53	3,800	20,776,992,768
[8076]	26/09/10	2,104	2,108	2,076	2,087	-12.0	-0.57	2,600	20,463,228,928
[8076]	26/09/09	2,100	2,113	2,099	2,099	-14.0	-0.66	3,500	20,580,890,624
[8076]	26/09/08	2,132	2,132	2,100	2,113	-6.0	-0.28	5,500	20,718,161,920
[8076]	26/09/07	2,129	2,140	2,110	2,119	+3.0	+0.14	4,000	20,776,992,768
[8076]	26/09/04	2,140	2,141	2,075	2,116	-16.0	-0.75	6,300	20,747,577,344
[8076]	26/09/03	2,107	2,135	2,105	2,132	+6.0	+0.28	5,200	20,904,458,240
[8076]	26/09/02	2,120	2,130	2,120	2,126	+6.0	+0.28	4,100	20,845,627,392
[8076]	26/09/01	2,113	2,126	2,090	2,120	+9.0	+0.43	8,100	20,786,796,544
[8076]	26/08/31	2,090	2,111	2,090	2,111	+21.0	+1.00	5,000	20,698,552,320
[8076]	26/08/28	2,100	2,105	2,070	2,090	-9.0	-0.43	4,300	20,492,644,352
[8076]	26/08/27	2,100	2,100	2,095	2,099	+12.0	+0.57	900	20,580,890,624
[8076]	26/08/26	2,085	2,109	2,085	2,087	0	+0.00	1,300	20,463,228,928
[8076]	26/08/25	2,106	2,107	2,087	2,087	+4.0	+0.19	1,400	20,463,228,928
[8076]	26/08/24	2,093	2,103	2,083	2,083	+3.0	+0.14	2,200	20,424,009,728
[8076]	26/08/21	2,106	2,106	2,075	2,080	-26.0	-1.23	7,200	20,394,594,304
[8076]	26/08/20	2,099	2,118	2,099	2,106	-6.0	-0.28	3,600	20,649,525,248
[8076]	26/08/19	2,089	2,112	2,087	2,112	+24.0	+1.15	4,300	20,708,356,096
[8076]	26/08/18	2,112	2,116	2,088	2,088	-22.0	-1.04	6,200	20,473,034,752
[8076]	26/08/17	2,101	2,110	2,101	2,110	+10	+0.48	2,700	-
[8076]	26/08/14	2,085	2,105	2,075	2,100	+11	+0.53	6,500	-
[8076]	26/08/13	2,104	2,104	2,089	2,089	-11	-0.52	3,300	-
[8076]	26/08/12	2,076	2,105	2,076	2,100	+9	+0.43	3,500	-
[8076]	26/08/10	2,072	2,105	2,072	2,091	+17	+0.82	3,400	-
[8076]	26/08/07	2,072	2,105	2,070	2,074	+3	+0.14	5,200	-
[8076]	26/08/06	2,058	2,084	2,054	2,071	-5	-0.24	1,800	-
[8076]	26/08/05	2,080	2,080	2,030	2,076	+11	+0.53	7,600	-
[8076]	26/08/04	2,078	2,084	2,063	2,065	0	0.00	3,100	-
[8076]	26/08/03	2,096	2,096	2,057	2,065	-34	-1.62	5,500	-
[8076]	26/07/31	2,087	2,100	2,046	2,099	+10	+0.48	10,200	-
[8076]	26/07/30	2,045	2,091	2,045	2,089	+16	+0.77	5,000	-
[8076]	26/07/29	2,084	2,085	2,073	2,073	+11	+0.53	3,300	-
[8076]	26/07/28	2,071	2,088	2,055	2,062	-21	-1.01	4,300	-
[8076]	26/07/27	2,075	2,095	2,040	2,083	+21	+1.02	6,100	-
[8076]	26/07/24	2,076	2,077	2,062	2,062	-15	-0.72	2,000	-
[8076]	26/07/23	2,078	2,078	2,068	2,077	0	0.00	1,600	-
[8076]	26/07/22	2,062	2,078	2,062	2,077	+19	+0.92	2,600	-
[8076]	26/07/21	2,069	2,074	2,058	2,058	+8	+0.39	2,600	-
[8076]	26/07/17	2,053	2,073	2,038	2,050	-4	-0.19	4,000	-
[8076]	26/07/16	2,073	2,077	2,054	2,054	-7	-0.34	2,400	-
[8076]	26/07/15	2,077	2,077	2,054	2,061	+16	+0.78	3,900	-
[8076]	26/07/14	2,031	2,058	2,031	2,045	+14	+0.69	3,100	-
[8076]	26/07/13	2,052	2,070	2,031	2,031	-22	-1.07	4,900	-
[8076]	26/07/10	2,046	2,064	2,045	2,053	+27	+1.33	3,600	-
[8076]	26/07/09	2,037	2,047	2,026	2,026	-9	-0.44	2,500	-
[8076]	26/07/08	2,029	2,042	2,029	2,035	+6	+0.30	2,400	-
[8076]	26/07/07	2,032	2,036	2,029	2,029	-3	-0.15	1,500	-
[8076]	26/07/06	2,005	2,033	1,990	2,032	+26	+1.30	6,100	-
[8076]	26/07/03	2,010	2,017	2,006	2,006	-2	-0.10	5,800	-
[8076]	26/07/02	1,999	2,008	1,987	2,008	+23	+1.16	3,300	-
[8076]	26/07/01	1,974	1,987	1,974	1,985	+12	+0.61	1,100	-
[8076]	26/06/30	1,967	1,980	1,967	1,973	+8	+0.41	1,600	-
[8076]	26/06/29	1,988	1,988	1,963	1,965	+1	+0.05	11,000	-
[8076]	26/06/26	1,961	1,973	1,961	1,964	+3	+0.15	3,900	-
[8076]	26/06/25	1,961	1,981	1,961	1,961	-8	-0.41	4,300	-
[8076]	26/06/24	1,993	2,019	1,969	1,969	-17	-0.86	8,700	-
[8076]	26/06/23	1,990	1,997	1,974	1,986	+4	+0.20	6,300	-
[8076]	26/06/22	1,971	1,992	1,971	1,982	+12	+0.61	5,000	-
[8076]	26/06/19	1,984	1,984	1,961	1,970	-9	-0.45	2,800	-
[8076]	26/06/18	1,965	1,979	1,950	1,979	+14	+0.71	10,600	-
[8076]	26/06/17	1,952	1,970	1,952	1,965	+14	+0.72	2,700	-
[8076]	26/06/16	1,953	1,969	1,950	1,951	-2	-0.10	1,600	-
[8076]	26/06/15	1,968	1,970	1,943	1,953	+10	+0.51	2,800	-
[8076]	26/06/12	1,934	1,949	1,934	1,943	+14	+0.73	3,900	-
[8076]	26/06/11	1,950	1,951	1,926	1,929	-14	-0.72	5,200	-
[8076]	26/06/10	1,933	1,967	1,933	1,943	+10	+0.52	8,200	-
[8076]	26/06/09	1,927	1,969	1,927	1,933	+10	+0.52	3,700	-
[8076]	26/06/08	1,958	1,960	1,911	1,923	-35	-1.79	13,100	-
[8076]	26/06/05	1,960	1,968	1,954	1,958	+9	+0.46	2,300	-
[8076]	26/06/04	1,948	1,955	1,942	1,949	+1	+0.05	3,800	-
[8076]	26/06/03	1,965	1,965	1,932	1,948	-2	-0.10	16,100	-
[8076]	26/06/02	1,960	1,969	1,950	1,950	-25	-1.27	8,100	-
[8076]	26/06/01	1,987	1,990	1,975	1,975	-12	-0.60	7,700	-
[8076]	26/05/29	1,999	1,999	1,987	1,987	-2	-0.10	4,400	-
[8076]	26/05/28	1,987	1,990	1,981	1,989	-2	-0.10	4,400	-
[8076]	26/05/27	1,982	1,997	1,980	1,991	-7	-0.35	2,900	-
[8076]	26/05/26	1,982	1,998	1,952	1,998	+26	+1.32	10,000	-
[8076]	26/05/25	1,986	1,998	1,960	1,972	-13	-0.65	9,500	-
[8076]	26/05/22	1,990	1,994	1,980	1,985	-5.0	-0.25	7,100	-
[8076]	26/05/21	1,997	2,000	1,990	1,990	+4.0	+0.20	2,900	-
[8076]	26/05/20	1,997	2,021	1,982	1,986	-11.0	-0.55	7,300	-
[8076]	26/05/19	1,989	2,026	1,989	1,997	-11.0	-0.55	5,700	-
[8076]	26/05/18	1,995	2,010	1,986	2,008	+22.0	+1.11	11,100	-
[8076]	26/05/15	1,984	2,000	1,981	1,986	0	+0.00	6,800	-
[8076]	26/05/14	2,018	2,019	1,950	1,986	-32.0	-1.59	21,800	-
[8076]	26/05/13	2,020	2,026	2,016	2,018	-9.0	-0.44	5,300	-
[8076]	26/05/12	2,051	2,051	2,021	2,027	-23.0	-1.12	5,900	-
[8076]	26/05/11	2,050	2,060	2,050	2,050	+3.0	+0.15	4,600	-
[8076]	26/05/08	2,084	2,084	2,026	2,047	-42.0	-2.01	8,000	-
[8076]	26/05/07	2,068	2,089	2,060	2,089	+39.0	+1.90	12,000	-
[8076]	26/05/01	2,046	2,050	2,024	2,050	+23.0	+1.13	10,100	-
[8076]	26/04/30	2,030	2,033	2,014	2,027	+16.0	+0.80	7,600	-
[8076]	26/04/28	2,003	2,020	1,992	2,011	-1.0	-0.05	23,300	-
[8076]	26/04/27	2,009	2,022	1,992	2,012	+3	+0.15	12,400	-
[8076]	26/04/24	2,019	2,022	2,000	2,009	-11	-0.54	8,600	-
[8076]	26/04/23	2,010	2,022	2,005	2,020	+10	+0.50	5,600	-
[8076]	26/04/22	2,010	2,025	2,010	2,010	0	0.00	9,100	-
[8076]	26/04/21	2,025	2,047	2,010	2,010	-15	-0.74	9,600	-
[8076]	26/04/20	2,011	2,050	2,011	2,025	+12	+0.60	7,100	-
[8076]	26/04/17	2,019	2,034	2,013	2,013	-5	-0.25	5,800	-
[8076]	26/04/16	2,034	2,040	2,018	2,018	-14	-0.69	10,400	-
[8076]	26/04/15	2,030	2,043	2,030	2,032	+1	+0.05	3,900	-
[8076]	26/04/14	2,032	2,051	2,031	2,031	+1	+0.05	10,400	-
[8076]	26/04/13	2,040	2,092	2,030	2,030	-10	-0.49	10,700	-
[8076]	26/04/10	2,066	2,070	2,040	2,040	-23	-1.11	4,300	-
[8076]	26/04/09	2,076	2,084	2,059	2,063	-13	-0.63	5,400	-
[8076]	26/04/08	2,061	2,085	2,061	2,076	+30	+1.47	7,200	-
[8076]	26/04/07	2,060	2,060	2,042	2,046	+4	+0.20	5,000	-
[8076]	26/04/06	2,027	2,049	2,024	2,042	+11	+0.54	5,200	-
[8076]	26/04/03	2,044	2,055	2,031	2,031	0	0.00	8,000	-
[8076]	26/04/02	2,063	2,066	2,020	2,031	-14	-0.68	5,800	-
[8076]	26/04/01	2,025	2,045	2,025	2,045	+33	+1.64	4,800	-
[8076]	26/03/31	2,010	2,039	2,008	2,012	-14	-0.69	11,300	-
[8076]	26/03/30	2,000	2,042	1,998	2,026	-74	-3.52	16,500	-
[8076]	26/03/27	2,087	2,137	2,085	2,100	+13	+0.62	13,900	-
[8076]	26/03/26	2,120	2,129	2,081	2,087	-13	-0.62	20,200	-
[8076]	26/03/25	2,080	2,146	2,080	2,100	+32	+1.55	28,500	-
[8076]	26/03/24	2,068	2,180	2,060	2,068	+28	+1.37	24,600	-
[8076]	26/03/23	2,060	2,068	2,033	2,040	-49	-2.35	23,300	-
[8076]	26/03/19	2,105	2,115	2,089	2,089	-26	-1.23	7,600	-
[8076]	26/03/18	2,108	2,125	2,105	2,115	+30	+1.44	5,300	-
[8076]	26/03/17	2,091	2,107	2,074	2,085	+15	+0.72	14,100	-
[8076]	26/03/16	2,090	2,106	2,068	2,070	-20	-0.96	22,700	-
[8076]	26/03/13	2,085	2,108	2,081	2,090	-20	-0.95	15,400	-
[8076]	26/03/12	2,131	2,132	2,095	2,110	-21	-0.99	16,400	-
[8076]	26/03/11	2,150	2,165	2,131	2,131	-16	-0.75	18,200	-
[8076]	26/03/10	2,150	2,156	2,132	2,147	+30	+1.42	13,300	-
[8076]	26/03/09	2,111	2,117	2,068	2,117	-35	-1.63	26,800	-
[8076]	26/03/06	2,170	2,170	2,142	2,152	-18	-0.83	15,300	-
[8076]	26/03/05	2,132	2,180	2,132	2,170	+88	+4.23	25,500	-
[8076]	26/03/04	2,117	2,134	2,067	2,082	-68	-3.16	43,600	-
[8076]	26/03/03	2,218	2,218	2,150	2,150	-63	-2.85	25,700	-
[8076]	26/03/02	2,222	2,222	2,191	2,213	-13	-0.58	16,100	-
[8076]	26/02/27	2,191	2,226	2,191	2,226	+35	+1.60	13,800	-
[8076]	26/02/26	2,203	2,218	2,191	2,191	-12	-0.54	9,700	-
[8076]	26/02/25	2,220	2,220	2,202	2,203	-11	-0.50	7,600	-
[8076]	26/02/24	2,212	2,238	2,187	2,214	+14	+0.64	17,400	-
[8076]	26/02/20	2,191	2,200	2,174	2,200	+3	+0.14	11,800	-
[8076]	26/02/19	2,153	2,197	2,149	2,197	+41	+1.90	22,000	-
[8076]	26/02/18	2,162	2,172	2,142	2,156	+4	+0.19	21,400	-
[8076]	26/02/17	2,173	2,199	2,152	2,152	-24	-1.10	23,700	-
[8076]	26/02/16	2,185	2,194	2,176	2,176	-19	-0.87	17,200	-
[8076]	26/02/13	2,205	2,211	2,187	2,195	-13	-0.59	17,400	-
[8076]	26/02/12	2,198	2,216	2,189	2,208	+16	+0.73	24,700	-
[8076]	26/02/10	2,175	2,194	2,175	2,192	+17	+0.78	18,200	-
[8076]	26/02/09	2,166	2,190	2,160	2,175	+26	+1.21	27,500	-
[8076]	26/02/06	2,137	2,152	2,131	2,149	+2	+0.09	21,700	-
[8076]	26/02/05	2,122	2,163	2,122	2,147	+5	+0.23	26,300	-
[8076]	26/02/04	2,105	2,149	2,105	2,142	+34	+1.61	24,500	-
[8076]	26/02/03	2,093	2,110	2,092	2,108	+31	+1.49	10,600	-
[8076]	26/02/02	2,083	2,099	2,068	2,077	-6	-0.29	19,900	-
[8076]	26/01/30	2,090	2,101	2,060	2,083	-10	-0.48	31,000	-
[8076]	26/01/29	2,112	2,118	2,092	2,093	-19	-0.90	22,400	-
[8076]	26/01/28	2,112	2,124	2,110	2,112	+2	+0.09	8,200	-
[8076]	26/01/27	2,110	2,126	2,108	2,110	+3	+0.14	9,800	-
[8076]	26/01/26	2,106	2,118	2,102	2,107	+1	+0.05	14,700	-
[8076]	26/01/23	2,102	2,111	2,102	2,106	+4	+0.19	5,100	-
[8076]	26/01/22	2,095	2,104	2,088	2,102	+3	+0.14	11,800	-
[8076]	26/01/21	2,106	2,106	2,091	2,099	-16	-0.76	16,800	-
[8076]	26/01/20	2,100	2,115	2,100	2,115	+19	+0.91	11,600	-
[8076]	26/01/19	2,135	2,135	2,080	2,096	-28	-1.32	27,900	-
[8076]	26/01/16	2,115	2,124	2,104	2,124	+26	+1.24	14,600	-
[8076]	26/01/15	2,080	2,101	2,080	2,098	+20	+0.96	16,300	-
[8076]	26/01/14	2,076	2,099	2,070	2,078	+4	+0.19	17,000	-
[8076]	26/01/13	2,082	2,095	2,070	2,074	+7	+0.34	18,100	-
[8076]	26/01/09	2,059	2,080	2,050	2,067	+19	+0.93	16,600	-
[8076]	26/01/08	2,049	2,071	2,047	2,048	+4	+0.20	13,400	-
[8076]	26/01/07	2,046	2,050	2,041	2,044	+4	+0.20	11,800	-
[8076]	26/01/06	2,032	2,065	2,032	2,040	+13	+0.64	14,100	-
[8076]	26/01/05	2,040	2,040	2,025	2,027	+11	+0.55	12,700	-
[8076]	25/12/30	1,996	2,023	1,996	2,016	+20	+1.00	15,000	-
[8076]	25/12/29	1,998	2,000	1,994	1,996	+3	+0.15	19,600	-
[8076]	25/12/26	1,989	1,993	1,986	1,993	+8	+0.40	9,300	-
[8076]	25/12/25	1,978	1,989	1,978	1,985	+7	+0.35	5,100	-
[8076]	25/12/24	1,980	1,987	1,967	1,978	+2	+0.10	10,200	-
[8076]	25/12/23	1,985	1,985	1,955	1,976	-4	-0.20	11,100	-
[8076]	25/12/22	1,967	1,998	1,966	1,980	+21	+1.07	13,800	-
[8076]	25/12/19	1,945	1,959	1,945	1,959	+5	+0.26	6,400	-
[8076]	25/12/18	1,951	1,956	1,945	1,954	+7	+0.36	10,800	-
[8076]	25/12/17	1,949	1,950	1,938	1,947	+6	+0.31	7,900	-
[8076]	25/12/16	1,940	1,949	1,935	1,941	0	0.00	11,000	-
[8076]	25/12/15	1,930	1,946	1,930	1,941	+7	+0.36	9,600	-
[8076]	25/12/12	1,931	1,937	1,928	1,934	+6	+0.31	10,100	-
[8076]	25/12/11	1,932	1,933	1,928	1,928	-4	-0.21	7,500	-
[8076]	25/12/10	1,930	1,933	1,926	1,932	+6	+0.31	6,300	-
[8076]	25/12/09	1,925	1,930	1,925	1,926	+2	+0.10	3,500	-
[8076]	25/12/08	1,932	1,934	1,924	1,924	-5	-0.26	3,900	-
[8076]	25/12/05	1,933	1,933	1,922	1,929	+1	+0.05	6,800	-
[8076]	25/12/04	1,929	1,930	1,921	1,928	+9	+0.47	6,200	-
[8076]	25/12/03	1,921	1,925	1,919	1,919	-1	-0.05	7,500	-
[8076]	25/12/02	1,924	1,924	1,920	1,920	-2	-0.10	4,400	-
[8076]	25/12/01	1,924	1,943	1,922	1,922	-2	-0.10	7,900	-
[8076]	25/11/28	1,920	1,945	1,920	1,924	+4	+0.21	10,400	-
[8076]	25/11/27	1,918	1,929	1,918	1,920	+2	+0.10	10,100	-
[8076]	25/11/26	1,918	1,926	1,915	1,918	+1	+0.05	9,000	-
[8076]	25/11/25	1,923	1,925	1,912	1,917	0	0.00	11,300	-
[8076]	25/11/21	1,912	1,923	1,912	1,917	+2	+0.10	4,500	-
[8076]	25/11/20	1,917	1,924	1,915	1,915	+4	+0.21	5,400	-
[8076]	25/11/19	1,920	1,930	1,911	1,911	-9	-0.47	9,000	-
[8076]	25/11/18	1,925	1,930	1,920	1,920	-5	-0.26	10,500	-
[8076]	25/11/17	1,929	1,930	1,925	1,925	-3	-0.16	6,500	-
[8076]	25/11/14	1,925	1,930	1,921	1,928	-1	-0.05	5,600	-
[8076]	25/11/13	1,926	1,936	1,925	1,929	+5	+0.26	6,800	-
[8076]	25/11/12	1,923	1,934	1,923	1,924	+1	+0.05	13,300	-
[8076]	25/11/11	1,928	1,938	1,921	1,923	0	0.00	6,400	-
[8076]	25/11/10	1,926	1,932	1,922	1,923	0	0.00	5,000	-
[8076]	25/11/07	1,928	1,932	1,919	1,923	-5	-0.26	9,900	-
[8076]	25/11/06	1,923	1,932	1,923	1,928	+7	+0.36	4,600	-
[8076]	25/11/05	1,932	1,945	1,910	1,921	-27	-1.39	18,400	-
[8076]	25/11/04	1,945	1,948	1,935	1,948	+10	+0.52	8,400	-
[8076]	25/10/31	1,925	1,940	1,916	1,938	+12	+0.62	17,900	-
[8076]	25/10/30	1,932	1,940	1,921	1,926	-6	-0.31	7,200	-
[8076]	25/10/29	1,964	1,964	1,932	1,932	-18	-0.92	6,400	-
[8076]	25/10/28	1,974	1,974	1,950	1,950	-24	-1.22	5,300	-
[8076]	25/10/27	1,975	1,978	1,964	1,974	+10	+0.51	6,900	-
[8076]	25/10/24	1,955	1,997	1,955	1,964	+16	+0.82	5,700	-
[8076]	25/10/23	1,945	1,951	1,940	1,948	+3	+0.15	6,000	-
[8076]	25/10/22	1,934	1,945	1,925	1,945	+11	+0.57	5,600	-
[8076]	25/10/21	1,941	1,950	1,925	1,934	-6	-0.31	8,000	-
[8076]	25/10/20	1,935	1,946	1,927	1,940	+18	+0.94	8,500	-
[8076]	25/10/17	1,913	1,927	1,913	1,922	+9	+0.47	4,100	-
[8076]	25/10/16	1,926	1,932	1,906	1,913	-13	-0.67	3,300	-
[8076]	25/10/15	1,900	1,937	1,900	1,926	+37	+1.96	8,100	-
[8076]	25/10/14	1,890	1,914	1,880	1,889	-21	-1.10	19,000	-
[8076]	25/10/10	1,948	1,948	1,910	1,910	-38	-1.95	6,200	-
[8076]	25/10/09	1,957	1,957	1,940	1,948	-9	-0.46	7,200	-
[8076]	25/10/08	1,948	1,966	1,933	1,957	+21	+1.08	15,200	-
[8076]	25/10/07	1,943	1,946	1,930	1,936	+6	+0.31	8,300	-
[8076]	25/10/06	1,935	1,940	1,921	1,930	+16	+0.84	9,000	-
[8076]	25/10/03	1,910	1,940	1,910	1,914	+7	+0.37	11,900	-
[8076]	25/10/02	1,907	1,912	1,900	1,907	+22	+1.17	7,700	-
[8076]	25/10/01	1,936	1,940	1,885	1,885	-53	-2.73	38,500	-
[8076]	25/09/30	1,974	1,974	1,938	1,938	-20	-1.02	17,200	-
[8076]	25/09/29	1,979	1,988	1,950	1,958	-42	-2.10	29,600	-
[8076]	25/09/26	1,997	2,005	1,997	2,000	-4	-0.20	20,400	-
[8076]	25/09/25	1,995	2,004	1,995	2,004	+6	+0.30	15,000	-
[8076]	25/09/24	2,001	2,003	1,995	1,998	+3	+0.15	16,700	-
[8076]	25/09/22	1,990	2,003	1,984	1,995	+11	+0.55	10,700	-
[8076]	25/09/19	1,982	2,005	1,976	1,984	+2	+0.10	26,400	-
[8076]	25/09/18	1,976	2,000	1,975	1,982	+6	+0.30	18,800	-
[8076]	25/09/17	1,991	1,997	1,976	1,976	-5	-0.25	11,400	-
[8076]	25/09/16	1,980	1,995	1,976	1,981	0	0.00	8,400	-
[8076]	25/09/12	1,981	1,989	1,980	1,981	+6	+0.30	5,800	-
[8076]	25/09/11	1,972	1,988	1,972	1,975	+5	+0.25	11,000	-
[8076]	25/09/10	1,990	2,002	1,970	1,970	-21	-1.05	8,900	-
[8076]	25/09/09	1,999	2,000	1,990	1,991	0	0.00	9,500	-
[8076]	25/09/08	2,000	2,000	1,985	1,991	0	0.00	20,100	-
[8076]	25/09/05	1,980	1,991	1,974	1,991	+17	+0.86	9,600	-