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
[8081]	26/10/29	2,545	2,564	2,480	2,542	-3.0	-0.12	293,800	56,675,569,664
[8081]	26/10/28	2,619	2,639	2,545	2,545	-34.0	-1.32	70,900	56,742,453,248
[8081]	26/10/27	2,600	2,628	2,562	2,579	-17.0	-0.65	63,700	57,500,508,160
[8081]	26/10/26	2,590	2,635	2,563	2,596	-14.0	-0.54	80,200	57,879,531,520
[8081]	26/10/23	2,634	2,654	2,558	2,610	-29.0	-1.10	51,900	58,191,671,296
[8081]	26/10/22	2,653	2,688	2,634	2,639	-22.0	-0.83	39,000	58,838,245,376
[8081]	26/10/21	2,681	2,686	2,646	2,661	0	+0.00	55,500	59,328,749,568
[8081]	26/10/20	2,763	2,778	2,651	2,661	-102.0	-3.69	53,400	59,328,749,568
[8081]	26/10/19	2,800	2,800	2,730	2,763	-37.0	-1.32	44,300	61,602,910,208
[8081]	26/10/16	2,727	2,853	2,725	2,800	+65.0	+2.38	65,100	62,427,848,704
[8081]	26/10/15	2,761	2,779	2,720	2,735	-60.0	-2.15	69,100	60,978,630,656
[8081]	26/10/14	2,693	2,808	2,670	2,795	+165.0	+6.27	123,400	62,316,367,872
[8081]	26/10/13	2,597	2,630	2,585	2,630	+52.0	+2.02	46,100	58,637,586,432
[8081]	26/10/09	2,564	2,583	2,552	2,578	+24.0	+0.94	37,800	57,478,209,536
[8081]	26/10/08	2,550	2,575	2,522	2,554	-36.0	-1.39	52,800	56,943,116,288
[8081]	26/10/07	2,629	2,652	2,580	2,590	-33.0	-1.26	38,700	57,745,760,256
[8081]	26/10/06	2,641	2,656	2,623	2,623	-18.0	-0.68	23,300	58,481,516,544
[8081]	26/10/05	2,633	2,641	2,610	2,641	+1.0	+0.04	22,400	58,882,838,528
[8081]	26/10/02	2,612	2,650	2,602	2,640	0	+0.00	29,200	58,860,544,000
[8081]	26/10/01	2,610	2,651	2,593	2,640	+30.0	+1.15	40,800	58,860,544,000
[8081]	26/09/30	2,590	2,627	2,565	2,610	+16.0	+0.62	39,600	58,191,671,296
[8081]	26/09/29	2,583	2,608	2,570	2,594	-50.0	-1.89	66,400	57,834,942,464
[8081]	26/09/28	2,649	2,649	2,621	2,644	+14.0	+0.53	183,300	58,949,726,208
[8081]	26/09/25	2,625	2,642	2,620	2,630	+29.0	+1.11	67,700	58,637,586,432
[8081]	26/09/24	2,617	2,620	2,598	2,601	-6.0	-0.23	93,900	57,991,012,352
[8081]	26/09/18	2,625	2,635	2,583	2,607	-24.0	-0.91	49,300	58,124,783,616
[8081]	26/09/17	2,609	2,635	2,604	2,631	+31.0	+1.19	37,500	58,659,880,960
[8081]	26/09/16	2,558	2,606	2,555	2,600	+56.0	+2.20	50,100	57,968,717,824
[8081]	26/09/15	2,516	2,547	2,510	2,544	+30.0	+1.19	39,400	56,720,158,720
[8081]	26/09/14	2,500	2,528	2,496	2,514	+7.0	+0.28	43,000	56,051,290,112
[8081]	26/09/11	2,447	2,510	2,435	2,507	+10.0	+0.40	39,500	55,895,220,224
[8081]	26/09/10	2,420	2,497	2,420	2,497	+60.0	+2.46	50,400	55,672,262,656
[8081]	26/09/09	2,438	2,461	2,435	2,437	-4.0	-0.16	43,600	54,334,525,440
[8081]	26/09/08	2,478	2,479	2,441	2,441	-43.0	-1.73	43,500	54,423,707,648
[8081]	26/09/07	2,496	2,515	2,484	2,484	-19.0	-0.76	27,900	55,382,417,408
[8081]	26/09/04	2,497	2,508	2,467	2,503	-3.0	-0.12	37,300	55,806,038,016
[8081]	26/09/03	2,491	2,519	2,481	2,506	+25.0	+1.01	35,000	55,872,925,696
[8081]	26/09/02	2,550	2,554	2,481	2,481	-82.0	-3.20	57,300	55,315,533,824
[8081]	26/09/01	2,571	2,597	2,552	2,563	-24.0	-0.93	51,100	57,143,775,232
[8081]	26/08/31	2,565	2,600	2,556	2,587	-11.0	-0.42	24,600	57,678,872,576
[8081]	26/08/28	2,588	2,604	2,565	2,598	+13.0	+0.50	47,200	57,924,124,672
[8081]	26/08/27	2,606	2,645	2,580	2,585	-21.0	-0.81	47,100	57,634,279,424
[8081]	26/08/26	2,600	2,622	2,588	2,606	+46.0	+1.80	78,600	58,102,489,088
[8081]	26/08/25	2,552	2,568	2,531	2,560	+8.0	+0.31	33,200	57,076,891,648
[8081]	26/08/24	2,530	2,578	2,527	2,552	+27.0	+1.07	43,500	56,898,523,136
[8081]	26/08/21	2,498	2,535	2,471	2,525	+25.0	+1.00	44,300	56,296,542,208
[8081]	26/08/20	2,440	2,500	2,440	2,500	+60.0	+2.46	48,700	55,739,150,336
[8081]	26/08/19	2,477	2,477	2,436	2,440	-67.0	-2.67	56,600	54,401,409,024
[8081]	26/08/18	2,490	2,523	2,485	2,507	-7.0	-0.28	83,300	55,895,220,224
[8081]	26/08/17	2,457	2,570	2,434	2,514	-7	-0.28	83,000	-
[8081]	26/08/14	2,475	2,527	2,456	2,521	+47	+1.90	77,200	-
[8081]	26/08/13	2,484	2,484	2,459	2,474	+17	+0.69	43,700	-
[8081]	26/08/12	2,451	2,486	2,422	2,457	+24	+0.99	63,100	-
[8081]	26/08/10	2,392	2,445	2,377	2,433	+39	+1.63	74,900	-
[8081]	26/08/07	2,432	2,432	2,394	2,394	-18	-0.75	48,200	-
[8081]	26/08/06	2,379	2,425	2,375	2,412	+10	+0.42	71,500	-
[8081]	26/08/05	2,372	2,417	2,354	2,402	+58	+2.47	54,300	-
[8081]	26/08/04	2,327	2,374	2,304	2,344	-3	-0.13	118,000	-
[8081]	26/08/03	2,451	2,601	2,330	2,347	-104	-4.24	233,000	-
[8081]	26/07/31	2,475	2,477	2,420	2,451	-18	-0.73	49,800	-
[8081]	26/07/30	2,426	2,474	2,414	2,469	+35	+1.44	75,600	-
[8081]	26/07/29	2,501	2,501	2,394	2,434	-43	-1.74	73,400	-
[8081]	26/07/28	2,513	2,516	2,455	2,477	-53	-2.09	49,100	-
[8081]	26/07/27	2,550	2,550	2,510	2,530	+9	+0.36	32,000	-
[8081]	26/07/24	2,519	2,532	2,503	2,521	-6	-0.24	27,500	-
[8081]	26/07/23	2,514	2,548	2,514	2,527	+14	+0.56	24,800	-
[8081]	26/07/22	2,546	2,554	2,513	2,513	+13	+0.52	38,600	-
[8081]	26/07/21	2,511	2,521	2,488	2,500	-4	-0.16	45,900	-
[8081]	26/07/17	2,557	2,570	2,474	2,504	-81	-3.13	65,100	-
[8081]	26/07/16	2,626	2,626	2,581	2,585	-41	-1.56	32,700	-
[8081]	26/07/15	2,625	2,630	2,570	2,626	-2	-0.08	74,100	-
[8081]	26/07/14	2,546	2,628	2,539	2,628	+94	+3.71	49,800	-
[8081]	26/07/13	2,558	2,590	2,524	2,534	+3	+0.12	30,800	-
[8081]	26/07/10	2,519	2,549	2,507	2,531	+26	+1.04	54,900	-
[8081]	26/07/09	2,519	2,521	2,503	2,505	-2	-0.08	23,300	-
[8081]	26/07/08	2,505	2,521	2,490	2,507	+2	+0.08	33,900	-
[8081]	26/07/07	2,540	2,565	2,505	2,505	-27	-1.07	39,100	-
[8081]	26/07/06	2,550	2,580	2,525	2,532	-32	-1.25	16,700	-
[8081]	26/07/03	2,520	2,577	2,500	2,564	+69	+2.77	34,900	-
[8081]	26/07/02	2,530	2,542	2,495	2,495	-25	-0.99	35,800	-
[8081]	26/07/01	2,516	2,540	2,507	2,520	+3	+0.12	13,600	-
[8081]	26/06/30	2,555	2,555	2,503	2,517	-19	-0.75	22,900	-
[8081]	26/06/29	2,547	2,550	2,503	2,536	+24	+0.96	30,800	-
[8081]	26/06/26	2,549	2,549	2,495	2,512	-5	-0.20	21,200	-
[8081]	26/06/25	2,491	2,524	2,486	2,517	+30	+1.21	15,800	-
[8081]	26/06/24	2,500	2,546	2,485	2,487	-14	-0.56	22,700	-
[8081]	26/06/23	2,561	2,561	2,501	2,501	-66	-2.57	30,600	-
[8081]	26/06/22	2,565	2,597	2,547	2,567	+20	+0.79	20,700	-
[8081]	26/06/19	2,543	2,559	2,512	2,547	+21	+0.83	48,400	-
[8081]	26/06/18	2,517	2,544	2,515	2,526	+11	+0.44	28,800	-
[8081]	26/06/17	2,503	2,545	2,495	2,515	+15	+0.60	30,900	-
[8081]	26/06/16	2,550	2,560	2,486	2,500	+14	+0.56	40,600	-
[8081]	26/06/15	2,500	2,535	2,486	2,486	+33	+1.35	31,700	-
[8081]	26/06/12	2,479	2,542	2,452	2,453	-26	-1.05	43,500	-
[8081]	26/06/11	2,483	2,487	2,413	2,479	+7	+0.28	32,800	-
[8081]	26/06/10	2,468	2,517	2,465	2,472	-13	-0.52	22,800	-
[8081]	26/06/09	2,507	2,550	2,465	2,485	0	0.00	38,300	-
[8081]	26/06/08	2,508	2,518	2,450	2,485	-70	-2.74	41,500	-
[8081]	26/06/05	2,540	2,580	2,507	2,555	+43	+1.71	31,600	-
[8081]	26/06/04	2,507	2,550	2,499	2,512	-45	-1.76	28,300	-
[8081]	26/06/03	2,544	2,590	2,502	2,557	+37	+1.47	46,200	-
[8081]	26/06/02	2,527	2,543	2,470	2,520	-43	-1.68	37,800	-
[8081]	26/06/01	2,639	2,639	2,553	2,563	-88	-3.32	42,500	-
[8081]	26/05/29	2,563	2,695	2,557	2,651	+115	+4.53	82,200	-
[8081]	26/05/28	2,510	2,541	2,485	2,536	-7	-0.28	35,500	-
[8081]	26/05/27	2,535	2,565	2,512	2,543	-16	-0.63	44,000	-
[8081]	26/05/26	2,587	2,587	2,481	2,559	-27	-1.04	57,700	-
[8081]	26/05/25	2,470	2,600	2,460	2,586	+166	+6.86	111,000	-
[8081]	26/05/22	2,494	2,494	2,411	2,420	-55.0	-2.22	44,700	-
[8081]	26/05/21	2,450	2,481	2,450	2,475	+47.0	+1.94	32,100	-
[8081]	26/05/20	2,461	2,490	2,390	2,428	-66.0	-2.65	78,500	-
[8081]	26/05/19	2,590	2,598	2,480	2,494	-86.0	-3.33	41,700	-
[8081]	26/05/18	2,670	2,708	2,560	2,580	-66.0	-2.49	73,600	-
[8081]	26/05/15	2,709	2,820	2,638	2,646	-13.0	-0.49	75,400	-
[8081]	26/05/14	2,686	2,755	2,568	2,659	+161.0	+6.45	112,000	-
[8081]	26/05/13	2,355	2,595	2,244	2,498	+149.0	+6.34	72,100	-
[8081]	26/05/12	2,304	2,353	2,302	2,349	+44.0	+1.91	25,000	-
[8081]	26/05/11	2,291	2,314	2,286	2,305	-5.0	-0.22	26,200	-
[8081]	26/05/08	2,346	2,346	2,298	2,310	-69.0	-2.90	37,900	-
[8081]	26/05/07	2,318	2,395	2,318	2,379	+66.0	+2.85	27,200	-
[8081]	26/05/01	2,347	2,347	2,303	2,313	-24.0	-1.03	43,400	-
[8081]	26/04/30	2,333	2,346	2,303	2,337	+4.0	+0.17	45,800	-
[8081]	26/04/28	2,318	2,333	2,296	2,333	+51.0	+2.23	43,900	-
[8081]	26/04/27	2,313	2,329	2,277	2,282	+2	+0.09	46,800	-
[8081]	26/04/24	2,298	2,312	2,248	2,280	+32	+1.42	39,600	-
[8081]	26/04/23	2,254	2,289	2,217	2,248	-1	-0.04	52,500	-
[8081]	26/04/22	2,270	2,283	2,249	2,249	-10	-0.44	29,100	-
[8081]	26/04/21	2,295	2,325	2,259	2,259	-29	-1.27	53,300	-
[8081]	26/04/20	2,325	2,334	2,257	2,288	-9	-0.39	61,000	-
[8081]	26/04/17	2,303	2,334	2,291	2,297	+3	+0.13	58,200	-
[8081]	26/04/16	2,312	2,328	2,277	2,294	+1	+0.04	37,700	-
[8081]	26/04/15	2,293	2,336	2,255	2,293	+50	+2.23	70,100	-
[8081]	26/04/14	2,260	2,307	2,222	2,243	+22	+0.99	75,000	-
[8081]	26/04/13	2,176	2,221	2,174	2,221	+62	+2.87	59,700	-
[8081]	26/04/10	2,198	2,208	2,159	2,159	-10	-0.46	35,700	-
[8081]	26/04/09	2,196	2,241	2,169	2,169	-10	-0.46	33,800	-
[8081]	26/04/08	2,204	2,204	2,170	2,179	+58	+2.73	33,300	-
[8081]	26/04/07	2,097	2,121	2,097	2,121	+25	+1.19	13,200	-
[8081]	26/04/06	2,116	2,119	2,096	2,096	-10	-0.47	13,300	-
[8081]	26/04/03	2,103	2,136	2,103	2,106	+6	+0.29	12,400	-
[8081]	26/04/02	2,121	2,152	2,092	2,100	-22	-1.04	18,700	-
[8081]	26/04/01	2,099	2,122	2,090	2,122	+73	+3.56	23,700	-
[8081]	26/03/31	2,033	2,078	2,031	2,049	-21	-1.01	24,300	-
[8081]	26/03/30	2,043	2,089	2,032	2,070	-96	-4.43	55,300	-
[8081]	26/03/27	2,166	2,186	2,145	2,166	-12	-0.55	99,800	-
[8081]	26/03/26	2,174	2,183	2,151	2,178	+4	+0.18	60,900	-
[8081]	26/03/25	2,162	2,186	2,155	2,174	+53	+2.50	42,900	-
[8081]	26/03/24	2,124	2,133	2,098	2,121	+47	+2.27	29,400	-
[8081]	26/03/23	2,084	2,086	2,032	2,074	-60	-2.81	53,200	-
[8081]	26/03/19	2,163	2,180	2,134	2,134	-70	-3.18	37,700	-
[8081]	26/03/18	2,150	2,204	2,150	2,204	+67	+3.14	21,200	-
[8081]	26/03/17	2,144	2,159	2,132	2,137	+12	+0.56	20,000	-
[8081]	26/03/16	2,134	2,142	2,112	2,125	-11	-0.51	29,900	-
[8081]	26/03/13	2,122	2,155	2,122	2,136	-25	-1.16	32,500	-
[8081]	26/03/12	2,191	2,201	2,158	2,161	-44	-2.00	31,100	-
[8081]	26/03/11	2,247	2,247	2,205	2,205	-16	-0.72	26,900	-
[8081]	26/03/10	2,228	2,264	2,203	2,221	+43	+1.97	30,400	-
[8081]	26/03/09	2,164	2,194	2,133	2,178	-96	-4.22	52,900	-
[8081]	26/03/06	2,263	2,285	2,232	2,274	-12	-0.52	35,700	-
[8081]	26/03/05	2,288	2,304	2,260	2,286	+92	+4.19	44,600	-
[8081]	26/03/04	2,247	2,257	2,153	2,194	-89	-3.90	70,200	-
[8081]	26/03/03	2,313	2,354	2,283	2,283	-47	-2.02	45,400	-
[8081]	26/03/02	2,312	2,341	2,281	2,330	-32	-1.35	45,200	-
[8081]	26/02/27	2,339	2,381	2,338	2,362	+41	+1.77	28,500	-
[8081]	26/02/26	2,319	2,345	2,307	2,321	+11	+0.48	40,600	-
[8081]	26/02/25	2,307	2,325	2,300	2,310	0	0.00	31,900	-
[8081]	26/02/24	2,270	2,333	2,245	2,310	+46	+2.03	29,400	-
[8081]	26/02/20	2,287	2,288	2,256	2,264	-44	-1.91	28,400	-
[8081]	26/02/19	2,283	2,308	2,258	2,308	+47	+2.08	36,900	-
[8081]	26/02/18	2,232	2,273	2,232	2,261	+30	+1.34	26,000	-
[8081]	26/02/17	2,240	2,256	2,225	2,231	-9	-0.40	28,500	-
[8081]	26/02/16	2,291	2,291	2,225	2,240	-51	-2.23	43,800	-
[8081]	26/02/13	2,300	2,316	2,258	2,291	-32	-1.38	39,000	-
[8081]	26/02/12	2,250	2,325	2,250	2,323	+75	+3.34	33,500	-
[8081]	26/02/10	2,214	2,280	2,214	2,248	+35	+1.58	35,900	-
[8081]	26/02/09	2,222	2,226	2,180	2,213	+26	+1.19	26,200	-
[8081]	26/02/06	2,160	2,187	2,151	2,187	+5	+0.23	20,900	-
[8081]	26/02/05	2,170	2,195	2,160	2,182	+22	+1.02	18,700	-
[8081]	26/02/04	2,138	2,172	2,121	2,160	+15	+0.70	26,900	-
[8081]	26/02/03	2,124	2,165	2,106	2,145	+22	+1.04	40,400	-
[8081]	26/02/02	2,177	2,203	2,096	2,123	-11	-0.52	67,600	-
[8081]	26/01/30	2,102	2,143	2,102	2,134	+15	+0.71	31,500	-
[8081]	26/01/29	2,124	2,131	2,100	2,119	-12	-0.56	33,700	-
[8081]	26/01/28	2,123	2,146	2,112	2,131	+3	+0.14	24,300	-
[8081]	26/01/27	2,147	2,162	2,120	2,128	-27	-1.25	39,100	-
[8081]	26/01/26	2,161	2,193	2,141	2,155	-41	-1.87	40,900	-
[8081]	26/01/23	2,199	2,207	2,176	2,196	-3	-0.14	23,600	-
[8081]	26/01/22	2,163	2,199	2,153	2,199	+59	+2.76	32,100	-
[8081]	26/01/21	2,160	2,160	2,115	2,140	-31	-1.43	50,600	-
[8081]	26/01/20	2,201	2,201	2,168	2,171	-51	-2.30	41,900	-
[8081]	26/01/19	2,244	2,244	2,203	2,222	-16	-0.71	26,300	-
[8081]	26/01/16	2,252	2,252	2,220	2,238	+2	+0.09	28,900	-
[8081]	26/01/15	2,240	2,266	2,236	2,236	-18	-0.80	16,900	-
[8081]	26/01/14	2,217	2,254	2,215	2,254	+26	+1.17	13,700	-
[8081]	26/01/13	2,248	2,250	2,210	2,228	+30	+1.36	24,200	-
[8081]	26/01/09	2,181	2,203	2,181	2,198	+17	+0.78	16,100	-
[8081]	26/01/08	2,220	2,239	2,181	2,181	-18	-0.82	26,700	-
[8081]	26/01/07	2,180	2,226	2,180	2,199	-6	-0.27	20,300	-
[8081]	26/01/06	2,174	2,215	2,174	2,205	+44	+2.04	27,400	-
[8081]	26/01/05	2,157	2,166	2,142	2,161	+17	+0.79	18,500	-
[8081]	25/12/30	2,176	2,178	2,142	2,144	-43	-1.97	16,500	-
[8081]	25/12/29	2,167	2,187	2,154	2,187	+41	+1.91	23,300	-
[8081]	25/12/26	2,135	2,149	2,135	2,146	+16	+0.75	12,500	-
[8081]	25/12/25	2,130	2,140	2,123	2,130	+7	+0.33	5,400	-
[8081]	25/12/24	2,170	2,170	2,120	2,123	-35	-1.62	16,100	-
[8081]	25/12/23	2,140	2,158	2,136	2,158	+13	+0.61	11,400	-
[8081]	25/12/22	2,148	2,159	2,124	2,145	+15	+0.70	21,800	-
[8081]	25/12/19	2,129	2,139	2,108	2,130	-9	-0.42	37,500	-
[8081]	25/12/18	2,118	2,143	2,095	2,139	+27	+1.28	20,900	-
[8081]	25/12/17	2,116	2,148	2,082	2,112	-1	-0.05	21,800	-
[8081]	25/12/16	2,150	2,171	2,109	2,113	-39	-1.81	26,500	-
[8081]	25/12/15	2,168	2,171	2,137	2,152	-20	-0.92	70,600	-
[8081]	25/12/12	2,120	2,187	2,120	2,172	+86	+4.12	51,800	-
[8081]	25/12/11	2,093	2,122	2,069	2,086	+11	+0.53	42,100	-
[8081]	25/12/10	2,129	2,140	2,075	2,075	-43	-2.03	68,800	-
[8081]	25/12/09	2,117	2,122	2,087	2,118	+1	+0.05	18,300	-
[8081]	25/12/08	2,080	2,140	2,078	2,117	+65	+3.17	42,700	-
[8081]	25/12/05	2,060	2,065	2,045	2,052	-6	-0.29	13,600	-
[8081]	25/12/04	2,061	2,069	2,047	2,058	+16	+0.78	17,000	-
[8081]	25/12/03	2,035	2,065	2,026	2,042	+3	+0.15	23,900	-
[8081]	25/12/02	2,047	2,047	2,030	2,039	-8	-0.39	17,600	-
[8081]	25/12/01	2,089	2,095	2,044	2,047	-42	-2.01	17,500	-
[8081]	25/11/28	2,077	2,097	2,077	2,089	+10	+0.48	16,000	-
[8081]	25/11/27	2,063	2,092	2,049	2,079	+22	+1.07	26,200	-
[8081]	25/11/26	2,046	2,067	2,044	2,057	+5	+0.24	22,100	-
[8081]	25/11/25	2,055	2,069	2,039	2,052	-15	-0.73	17,500	-
[8081]	25/11/21	2,006	2,067	2,006	2,067	+11	+0.54	28,300	-
[8081]	25/11/20	2,059	2,064	2,040	2,056	+23	+1.13	30,700	-
[8081]	25/11/19	2,034	2,045	2,003	2,033	+15	+0.74	19,500	-
[8081]	25/11/18	2,056	2,056	2,013	2,018	-32	-1.56	16,400	-
[8081]	25/11/17	2,052	2,062	2,041	2,050	-19	-0.92	18,300	-
[8081]	25/11/14	2,076	2,095	2,066	2,069	-6	-0.29	22,100	-
[8081]	25/11/13	2,090	2,090	2,066	2,075	+14	+0.68	13,100	-
[8081]	25/11/12	2,027	2,077	2,027	2,061	+24	+1.18	22,600	-
[8081]	25/11/11	2,079	2,080	2,011	2,037	-14	-0.68	22,800	-
[8081]	25/11/10	2,013	2,062	1,998	2,051	+50	+2.50	26,800	-
[8081]	25/11/07	2,000	2,016	1,991	2,001	+3	+0.15	22,900	-
[8081]	25/11/06	2,040	2,041	1,990	1,998	-33	-1.62	55,100	-
[8081]	25/11/05	1,997	2,054	1,965	2,031	-116	-5.40	105,900	-
[8081]	25/11/04	2,101	2,149	2,082	2,147	+52	+2.48	87,800	-
[8081]	25/10/31	2,111	2,111	2,068	2,095	-16	-0.76	32,100	-
[8081]	25/10/30	2,128	2,151	2,111	2,111	0	0.00	137,700	-
[8081]	25/10/29	2,109	2,121	2,092	2,111	+3	+0.14	32,100	-
[8081]	25/10/28	2,196	2,196	2,108	2,108	-88	-4.01	31,000	-
[8081]	25/10/27	2,177	2,197	2,161	2,196	+38	+1.76	23,600	-
[8081]	25/10/24	2,177	2,177	2,146	2,158	+8	+0.37	17,000	-
[8081]	25/10/23	2,118	2,163	2,109	2,150	+31	+1.46	25,000	-
[8081]	25/10/22	2,110	2,147	2,110	2,119	+15	+0.71	24,100	-
[8081]	25/10/21	2,125	2,131	2,104	2,104	+3	+0.14	35,400	-
[8081]	25/10/20	2,103	2,116	2,045	2,101	+34	+1.64	46,300	-
[8081]	25/10/17	2,050	2,073	2,040	2,067	+17	+0.83	20,300	-
[8081]	25/10/16	2,052	2,071	2,035	2,050	+16	+0.79	23,300	-
[8081]	25/10/15	2,024	2,053	2,023	2,034	+46	+2.31	31,500	-
[8081]	25/10/14	1,975	2,028	1,975	1,988	-14	-0.70	31,400	-
[8081]	25/10/10	2,016	2,016	1,974	2,002	-46	-2.25	29,800	-
[8081]	25/10/09	2,005	2,049	2,000	2,048	+46	+2.30	22,000	-
[8081]	25/10/08	1,997	2,044	1,995	2,002	+5	+0.25	30,300	-
[8081]	25/10/07	1,983	2,010	1,978	1,997	-1	-0.05	26,000	-
[8081]	25/10/06	1,996	1,998	1,968	1,998	+42	+2.15	21,300	-
[8081]	25/10/03	1,950	1,963	1,936	1,956	-3	-0.15	18,600	-
[8081]	25/10/02	2,010	2,019	1,946	1,959	-51	-2.54	23,100	-
[8081]	25/10/01	2,065	2,065	2,010	2,010	-69	-3.32	32,700	-
[8081]	25/09/30	2,119	2,123	2,076	2,079	-35	-1.66	22,700	-
[8081]	25/09/29	2,087	2,138	2,062	2,114	-16	-0.75	73,700	-
[8081]	25/09/26	2,091	2,132	2,091	2,130	+39	+1.87	179,200	-
[8081]	25/09/25	2,068	2,103	2,068	2,091	+17	+0.82	116,400	-
[8081]	25/09/24	2,073	2,085	2,054	2,074	-10	-0.48	83,900	-
[8081]	25/09/22	2,078	2,106	2,078	2,084	-39	-1.84	86,600	-
[8081]	25/09/19	2,079	2,123	2,065	2,123	+56	+2.71	66,800	-
[8081]	25/09/18	2,060	2,072	2,052	2,067	+11	+0.54	33,900	-
[8081]	25/09/17	2,073	2,073	2,045	2,056	-36	-1.72	36,600	-
[8081]	25/09/16	2,093	2,097	2,070	2,092	+12	+0.58	64,900	-
[8081]	25/09/12	2,118	2,118	2,076	2,080	-38	-1.79	44,800	-
[8081]	25/09/11	2,077	2,118	2,069	2,118	+57	+2.77	62,400	-
[8081]	25/09/10	2,071	2,071	2,048	2,061	+11	+0.54	28,800	-
[8081]	25/09/09	2,050	2,075	2,040	2,050	+7	+0.34	38,700	-
[8081]	25/09/08	2,050	2,070	2,028	2,043	+14	+0.69	47,700	-
[8081]	25/09/05	2,016	2,030	1,973	2,029	+6	+0.30	49,700	-