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
[8091]	26/10/29	2,258	2,258	2,241	2,250	-13.0	-0.57	9,200	18,903,484,416
[8091]	26/10/28	2,273	2,276	2,262	2,263	-10.0	-0.44	7,300	19,012,706,304
[8091]	26/10/27	2,270	2,278	2,263	2,273	-7.0	-0.31	4,000	19,096,721,408
[8091]	26/10/26	2,278	2,280	2,260	2,280	+24.0	+1.06	7,500	19,155,531,776
[8091]	26/10/23	2,270	2,284	2,244	2,256	-15.0	-0.66	13,100	18,953,893,888
[8091]	26/10/22	2,262	2,292	2,262	2,271	-2.0	-0.09	15,500	19,079,917,568
[8091]	26/10/21	2,254	2,273	2,251	2,273	+23.0	+1.02	4,300	19,096,721,408
[8091]	26/10/20	2,279	2,291	2,250	2,250	-30.0	-1.32	13,000	18,903,484,416
[8091]	26/10/19	2,278	2,290	2,247	2,280	+2.0	+0.09	10,500	19,155,531,776
[8091]	26/10/16	2,230	2,278	2,225	2,278	+37.0	+1.65	22,000	19,138,727,936
[8091]	26/10/15	2,255	2,260	2,241	2,241	-19.0	-0.84	20,100	18,827,872,256
[8091]	26/10/14	2,264	2,267	2,260	2,260	-3.0	-0.13	5,300	18,987,501,568
[8091]	26/10/13	2,262	2,280	2,262	2,263	+2.0	+0.09	3,900	19,012,706,304
[8091]	26/10/09	2,274	2,278	2,256	2,261	-4.0	-0.18	13,400	18,995,902,464
[8091]	26/10/08	2,300	2,300	2,260	2,265	-46.0	-1.99	17,300	19,029,508,096
[8091]	26/10/07	2,303	2,319	2,302	2,311	-10.0	-0.43	2,100	19,415,980,032
[8091]	26/10/06	2,303	2,321	2,301	2,321	+21.0	+0.91	2,900	19,499,995,136
[8091]	26/10/05	2,341	2,341	2,298	2,300	-41.0	-1.75	14,700	19,323,561,984
[8091]	26/10/02	2,361	2,361	2,331	2,341	-38.0	-1.60	10,600	19,668,025,344
[8091]	26/10/01	2,404	2,404	2,366	2,379	-26.0	-1.08	6,500	19,987,286,016
[8091]	26/09/30	2,356	2,407	2,355	2,405	+51.0	+2.17	14,900	20,205,725,696
[8091]	26/09/29	2,397	2,397	2,354	2,354	-50.0	-2.08	16,900	19,777,247,232
[8091]	26/09/28	2,429	2,445	2,396	2,404	-44.0	-1.80	54,000	20,197,324,800
[8091]	26/09/25	2,433	2,450	2,427	2,448	+28.0	+1.16	10,900	20,566,992,896
[8091]	26/09/24	2,420	2,430	2,409	2,420	+6.0	+0.25	5,100	20,331,749,376
[8091]	26/09/18	2,426	2,430	2,402	2,414	-12.0	-0.49	6,600	20,281,339,904
[8091]	26/09/17	2,396	2,426	2,380	2,426	+46.0	+1.93	11,000	20,382,158,848
[8091]	26/09/16	2,377	2,395	2,368	2,380	-6.0	-0.25	13,800	19,995,686,912
[8091]	26/09/15	2,411	2,411	2,380	2,386	-9.0	-0.38	4,800	20,046,096,384
[8091]	26/09/14	2,421	2,422	2,388	2,395	+10.0	+0.42	9,500	20,121,710,592
[8091]	26/09/11	2,364	2,389	2,352	2,385	+10.0	+0.42	8,900	20,037,693,440
[8091]	26/09/10	2,362	2,390	2,362	2,375	+5.0	+0.21	6,800	19,953,678,336
[8091]	26/09/09	2,377	2,394	2,370	2,370	-7.0	-0.29	6,300	19,911,671,808
[8091]	26/09/08	2,415	2,415	2,377	2,377	-43.0	-1.78	12,700	19,970,482,176
[8091]	26/09/07	2,431	2,431	2,411	2,420	-16.0	-0.66	8,600	20,331,749,376
[8091]	26/09/04	2,414	2,436	2,405	2,436	+23.0	+0.95	7,300	20,466,173,952
[8091]	26/09/03	2,441	2,460	2,413	2,413	-23.0	-0.94	4,500	20,272,936,960
[8091]	26/09/02	2,458	2,460	2,420	2,436	-22.0	-0.90	16,900	20,466,173,952
[8091]	26/09/01	2,463	2,463	2,451	2,458	+10.0	+0.41	3,300	20,651,008,000
[8091]	26/08/31	2,440	2,461	2,433	2,448	-1.0	-0.04	6,800	20,566,992,896
[8091]	26/08/28	2,451	2,455	2,432	2,449	+10.0	+0.41	5,300	20,575,393,792
[8091]	26/08/27	2,441	2,451	2,430	2,439	-1.0	-0.04	11,600	20,491,378,688
[8091]	26/08/26	2,437	2,440	2,425	2,440	+20.0	+0.83	4,500	20,499,779,584
[8091]	26/08/25	2,438	2,439	2,420	2,420	-8.0	-0.33	4,400	20,331,749,376
[8091]	26/08/24	2,429	2,446	2,420	2,428	+3.0	+0.12	9,900	20,398,960,640
[8091]	26/08/21	2,430	2,436	2,410	2,425	-5.0	-0.21	4,800	20,373,755,904
[8091]	26/08/20	2,403	2,430	2,403	2,430	+35.0	+1.46	3,600	20,415,764,480
[8091]	26/08/19	2,429	2,429	2,390	2,395	-32.0	-1.32	12,400	20,121,710,592
[8091]	26/08/18	2,422	2,444	2,420	2,427	+16.0	+0.66	9,700	20,390,559,744
[8091]	26/08/17	2,406	2,420	2,401	2,411	+5	+0.21	19,000	-
[8091]	26/08/14	2,377	2,406	2,375	2,406	+32	+1.35	14,400	-
[8091]	26/08/13	2,387	2,387	2,344	2,374	+11	+0.47	14,800	-
[8091]	26/08/12	2,380	2,399	2,363	2,363	-9	-0.38	20,000	-
[8091]	26/08/10	2,366	2,390	2,318	2,372	-20	-0.84	38,100	-
[8091]	26/08/07	2,365	2,397	2,365	2,392	+27	+1.14	12,600	-
[8091]	26/08/06	2,331	2,372	2,331	2,365	+29	+1.24	7,700	-
[8091]	26/08/05	2,357	2,358	2,333	2,336	-24	-1.02	9,900	-
[8091]	26/08/04	2,356	2,385	2,356	2,360	-22	-0.92	5,700	-
[8091]	26/08/03	2,368	2,400	2,334	2,382	-8	-0.33	12,100	-
[8091]	26/07/31	2,372	2,406	2,365	2,390	-9	-0.38	24,400	-
[8091]	26/07/30	2,383	2,399	2,359	2,399	+15	+0.63	12,200	-
[8091]	26/07/29	2,341	2,388	2,341	2,384	+43	+1.84	32,200	-
[8091]	26/07/28	2,355	2,358	2,334	2,341	-4	-0.17	11,000	-
[8091]	26/07/27	2,332	2,352	2,331	2,345	+22	+0.95	18,900	-
[8091]	26/07/24	2,325	2,336	2,312	2,323	-7	-0.30	9,500	-
[8091]	26/07/23	2,340	2,344	2,312	2,330	-10	-0.43	6,700	-
[8091]	26/07/22	2,345	2,352	2,328	2,340	+16	+0.69	8,500	-
[8091]	26/07/21	2,321	2,351	2,319	2,324	+8	+0.35	20,700	-
[8091]	26/07/17	2,308	2,340	2,298	2,316	+4	+0.17	18,000	-
[8091]	26/07/16	2,323	2,350	2,312	2,312	-11	-0.47	13,800	-
[8091]	26/07/15	2,284	2,323	2,279	2,323	+40	+1.75	13,200	-
[8091]	26/07/14	2,272	2,289	2,271	2,283	+14	+0.62	9,000	-
[8091]	26/07/13	2,310	2,319	2,269	2,269	-41	-1.77	13,500	-
[8091]	26/07/10	2,274	2,311	2,268	2,310	+37	+1.63	18,900	-
[8091]	26/07/09	2,264	2,288	2,250	2,273	-3	-0.13	15,300	-
[8091]	26/07/08	2,338	2,338	2,262	2,276	-57	-2.44	22,600	-
[8091]	26/07/07	2,349	2,349	2,321	2,333	+5	+0.21	12,600	-
[8091]	26/07/06	2,307	2,340	2,300	2,328	+25	+1.09	13,000	-
[8091]	26/07/03	2,297	2,310	2,280	2,303	+8	+0.35	10,900	-
[8091]	26/07/02	2,284	2,296	2,274	2,295	+21	+0.92	17,600	-
[8091]	26/07/01	2,283	2,297	2,264	2,274	-5	-0.22	10,500	-
[8091]	26/06/30	2,300	2,300	2,277	2,279	-16	-0.70	6,300	-
[8091]	26/06/29	2,265	2,301	2,265	2,295	+29	+1.28	16,600	-
[8091]	26/06/26	2,275	2,285	2,261	2,266	-11	-0.48	11,000	-
[8091]	26/06/25	2,299	2,308	2,277	2,277	-1	-0.04	34,500	-
[8091]	26/06/24	2,266	2,287	2,265	2,278	+12	+0.53	15,400	-
[8091]	26/06/23	2,261	2,294	2,261	2,266	-2	-0.09	15,800	-
[8091]	26/06/22	2,290	2,294	2,240	2,268	-4	-0.18	25,100	-
[8091]	26/06/19	2,261	2,300	2,261	2,272	+11	+0.49	29,900	-
[8091]	26/06/18	2,235	2,261	2,211	2,261	+50	+2.26	39,200	-
[8091]	26/06/17	2,219	2,240	2,211	2,211	-3	-0.14	13,300	-
[8091]	26/06/16	2,202	2,214	2,183	2,214	+3	+0.14	9,700	-
[8091]	26/06/15	2,186	2,228	2,184	2,211	+33	+1.52	25,300	-
[8091]	26/06/12	2,176	2,200	2,154	2,178	+3	+0.14	18,900	-
[8091]	26/06/11	2,211	2,211	2,162	2,175	-31	-1.41	14,400	-
[8091]	26/06/10	2,180	2,206	2,166	2,206	+26	+1.19	8,100	-
[8091]	26/06/09	2,173	2,207	2,173	2,180	+5	+0.23	22,700	-
[8091]	26/06/08	2,185	2,210	2,159	2,175	-36	-1.63	24,600	-
[8091]	26/06/05	2,188	2,228	2,187	2,211	+53	+2.46	27,400	-
[8091]	26/06/04	2,141	2,181	2,128	2,158	+23	+1.08	30,000	-
[8091]	26/06/03	2,131	2,147	2,092	2,135	+11	+0.52	41,800	-
[8091]	26/06/02	2,134	2,135	2,111	2,124	-23	-1.07	26,200	-
[8091]	26/06/01	2,182	2,182	2,132	2,147	-29	-1.33	32,000	-
[8091]	26/05/29	2,173	2,186	2,162	2,176	+8	+0.37	18,700	-
[8091]	26/05/28	2,133	2,175	2,132	2,168	+28	+1.31	16,300	-
[8091]	26/05/27	2,140	2,149	2,122	2,140	-1	-0.05	13,200	-
[8091]	26/05/26	2,122	2,148	2,119	2,141	+7	+0.33	17,100	-
[8091]	26/05/25	2,146	2,146	2,111	2,134	-13	-0.61	36,800	-
[8091]	26/05/22	2,169	2,169	2,130	2,147	-16.0	-0.74	37,800	-
[8091]	26/05/21	2,168	2,177	2,150	2,163	+11.0	+0.51	25,700	-
[8091]	26/05/20	2,190	2,190	2,133	2,152	-38.0	-1.74	40,900	-
[8091]	26/05/19	2,161	2,197	2,161	2,190	+32.0	+1.48	48,700	-
[8091]	26/05/18	2,204	2,206	2,114	2,158	-151.0	-6.54	134,600	-
[8091]	26/05/15	2,280	2,311	2,270	2,309	+30.0	+1.32	34,600	-
[8091]	26/05/14	2,278	2,285	2,265	2,279	+4.0	+0.18	13,800	-
[8091]	26/05/13	2,248	2,281	2,245	2,275	+20.0	+0.89	15,700	-
[8091]	26/05/12	2,273	2,278	2,240	2,255	-12.0	-0.53	16,600	-
[8091]	26/05/11	2,256	2,285	2,240	2,267	+29.0	+1.30	25,300	-
[8091]	26/05/08	2,256	2,256	2,215	2,238	-21.0	-0.93	31,100	-
[8091]	26/05/07	2,227	2,262	2,227	2,259	+36.0	+1.62	32,300	-
[8091]	26/05/01	2,253	2,253	2,205	2,223	-23.0	-1.02	44,100	-
[8091]	26/04/30	2,270	2,270	2,229	2,246	-56.0	-2.43	48,500	-
[8091]	26/04/28	2,280	2,307	2,260	2,302	+37.0	+1.63	37,300	-
[8091]	26/04/27	2,390	2,397	2,257	2,265	-187	-7.63	132,800	-
[8091]	26/04/24	2,445	2,452	2,430	2,452	+8	+0.33	11,300	-
[8091]	26/04/23	2,458	2,478	2,438	2,444	-22	-0.89	15,300	-
[8091]	26/04/22	2,490	2,495	2,464	2,466	-29	-1.16	15,100	-
[8091]	26/04/21	2,507	2,507	2,488	2,495	-6	-0.24	10,700	-
[8091]	26/04/20	2,522	2,522	2,500	2,501	-21	-0.83	9,300	-
[8091]	26/04/17	2,519	2,530	2,509	2,522	+2	+0.08	7,300	-
[8091]	26/04/16	2,525	2,545	2,520	2,520	-7	-0.28	7,000	-
[8091]	26/04/15	2,525	2,553	2,520	2,527	+2	+0.08	8,200	-
[8091]	26/04/14	2,540	2,556	2,520	2,525	+2	+0.08	14,700	-
[8091]	26/04/13	2,533	2,550	2,509	2,523	-10	-0.39	14,700	-
[8091]	26/04/10	2,577	2,577	2,533	2,533	-36	-1.40	9,800	-
[8091]	26/04/09	2,590	2,625	2,565	2,569	-14	-0.54	16,200	-
[8091]	26/04/08	2,574	2,598	2,569	2,583	+29	+1.14	9,300	-
[8091]	26/04/07	2,551	2,570	2,543	2,554	+4	+0.16	5,300	-
[8091]	26/04/06	2,547	2,605	2,547	2,550	+1	+0.04	21,000	-
[8091]	26/04/03	2,562	2,571	2,545	2,549	-5	-0.20	14,100	-
[8091]	26/04/02	2,595	2,596	2,540	2,554	+4	+0.16	13,500	-
[8091]	26/04/01	2,526	2,550	2,523	2,550	+51	+2.04	13,600	-
[8091]	26/03/31	2,502	2,523	2,490	2,499	-17	-0.68	9,300	-
[8091]	26/03/30	2,450	2,535	2,438	2,516	-54	-2.10	36,300	-
[8091]	26/03/27	2,545	2,593	2,545	2,570	+25	+0.98	25,200	-
[8091]	26/03/26	2,579	2,579	2,529	2,545	-25	-0.97	9,900	-
[8091]	26/03/25	2,560	2,580	2,560	2,570	+34	+1.34	19,500	-
[8091]	26/03/24	2,542	2,548	2,520	2,536	+36	+1.44	13,500	-
[8091]	26/03/23	2,530	2,530	2,482	2,500	-66	-2.57	26,900	-
[8091]	26/03/19	2,605	2,613	2,566	2,566	-54	-2.06	11,300	-
[8091]	26/03/18	2,593	2,620	2,592	2,620	+55	+2.14	9,300	-
[8091]	26/03/17	2,560	2,610	2,560	2,565	+5	+0.20	14,800	-
[8091]	26/03/16	2,559	2,580	2,559	2,560	-12	-0.47	9,300	-
[8091]	26/03/13	2,560	2,590	2,560	2,572	-21	-0.81	10,900	-
[8091]	26/03/12	2,633	2,645	2,582	2,593	-40	-1.52	18,900	-
[8091]	26/03/11	2,637	2,659	2,630	2,633	+6	+0.23	8,100	-
[8091]	26/03/10	2,630	2,638	2,600	2,627	+41	+1.59	15,800	-
[8091]	26/03/09	2,545	2,586	2,512	2,586	-51	-1.93	34,800	-
[8091]	26/03/06	2,617	2,649	2,608	2,637	-4	-0.15	14,200	-
[8091]	26/03/05	2,620	2,650	2,610	2,641	+93	+3.65	21,700	-
[8091]	26/03/04	2,573	2,580	2,496	2,548	-63	-2.41	55,800	-
[8091]	26/03/03	2,653	2,671	2,611	2,611	-73	-2.72	35,400	-
[8091]	26/03/02	2,700	2,720	2,665	2,684	-46	-1.68	22,200	-
[8091]	26/02/27	2,690	2,730	2,684	2,730	+30	+1.11	13,600	-
[8091]	26/02/26	2,700	2,714	2,685	2,700	+7	+0.26	11,800	-
[8091]	26/02/25	2,695	2,697	2,674	2,693	+19	+0.71	13,300	-
[8091]	26/02/24	2,676	2,690	2,637	2,674	+17	+0.64	25,900	-
[8091]	26/02/20	2,707	2,707	2,656	2,657	-52	-1.92	14,400	-
[8091]	26/02/19	2,703	2,709	2,664	2,709	+16	+0.59	10,800	-
[8091]	26/02/18	2,703	2,715	2,692	2,693	-10	-0.37	9,000	-
[8091]	26/02/17	2,720	2,721	2,697	2,703	-22	-0.81	14,900	-
[8091]	26/02/16	2,679	2,725	2,639	2,725	+50	+1.87	18,900	-
[8091]	26/02/13	2,690	2,690	2,658	2,675	-15	-0.56	14,300	-
[8091]	26/02/12	2,653	2,691	2,653	2,690	+35	+1.32	21,700	-
[8091]	26/02/10	2,630	2,664	2,628	2,655	+37	+1.41	29,800	-
[8091]	26/02/09	2,632	2,644	2,592	2,618	+36	+1.39	52,400	-
[8091]	26/02/06	2,599	2,599	2,567	2,582	-22	-0.84	36,500	-
[8091]	26/02/05	2,564	2,604	2,556	2,604	+46	+1.80	18,800	-
[8091]	26/02/04	2,540	2,563	2,531	2,558	+23	+0.91	9,100	-
[8091]	26/02/03	2,545	2,546	2,525	2,535	+18	+0.72	13,700	-
[8091]	26/02/02	2,520	2,536	2,517	2,517	+1	+0.04	10,000	-
[8091]	26/01/30	2,496	2,516	2,496	2,516	+9	+0.36	4,500	-
[8091]	26/01/29	2,516	2,516	2,483	2,507	-1	-0.04	13,900	-
[8091]	26/01/28	2,515	2,515	2,500	2,508	-6	-0.24	9,700	-
[8091]	26/01/27	2,516	2,525	2,503	2,514	-2	-0.08	10,500	-
[8091]	26/01/26	2,551	2,551	2,515	2,516	-35	-1.37	15,600	-
[8091]	26/01/23	2,541	2,559	2,538	2,551	+10	+0.39	9,600	-
[8091]	26/01/22	2,530	2,542	2,521	2,541	+24	+0.95	9,000	-
[8091]	26/01/21	2,539	2,547	2,512	2,517	-33	-1.29	19,700	-
[8091]	26/01/20	2,570	2,570	2,545	2,550	-13	-0.51	15,300	-
[8091]	26/01/19	2,542	2,572	2,524	2,563	+21	+0.83	28,000	-
[8091]	26/01/16	2,535	2,542	2,522	2,542	+20	+0.79	12,800	-
[8091]	26/01/15	2,525	2,539	2,518	2,522	-3	-0.12	16,000	-
[8091]	26/01/14	2,512	2,527	2,512	2,525	+13	+0.52	9,700	-
[8091]	26/01/13	2,526	2,530	2,500	2,512	+12	+0.48	16,000	-
[8091]	26/01/09	2,492	2,502	2,484	2,500	+4	+0.16	12,900	-
[8091]	26/01/08	2,499	2,500	2,486	2,496	+6	+0.24	11,900	-
[8091]	26/01/07	2,487	2,498	2,474	2,490	+6	+0.24	16,700	-
[8091]	26/01/06	2,470	2,493	2,470	2,484	+24	+0.98	25,400	-
[8091]	26/01/05	2,474	2,485	2,452	2,460	-10	-0.40	27,500	-
[8091]	25/12/30	2,465	2,480	2,457	2,470	+5	+0.20	12,800	-
[8091]	25/12/29	2,443	2,465	2,434	2,465	+36	+1.48	13,400	-
[8091]	25/12/26	2,445	2,453	2,425	2,429	-10	-0.41	21,300	-
[8091]	25/12/25	2,439	2,450	2,433	2,439	+9	+0.37	15,500	-
[8091]	25/12/24	2,433	2,433	2,424	2,430	+10	+0.41	14,300	-
[8091]	25/12/23	2,426	2,430	2,412	2,420	-5	-0.21	15,000	-
[8091]	25/12/22	2,439	2,439	2,411	2,425	-4	-0.16	13,900	-
[8091]	25/12/19	2,413	2,429	2,413	2,429	+16	+0.66	9,200	-
[8091]	25/12/18	2,403	2,418	2,400	2,413	+9	+0.37	7,500	-
[8091]	25/12/17	2,408	2,409	2,393	2,404	-4	-0.17	19,500	-
[8091]	25/12/16	2,413	2,416	2,399	2,408	-3	-0.12	11,800	-
[8091]	25/12/15	2,400	2,418	2,399	2,411	-1	-0.04	8,800	-
[8091]	25/12/12	2,405	2,424	2,405	2,412	+13	+0.54	9,900	-
[8091]	25/12/11	2,407	2,410	2,391	2,399	-8	-0.33	5,900	-
[8091]	25/12/10	2,395	2,407	2,390	2,407	+14	+0.59	6,000	-
[8091]	25/12/09	2,418	2,419	2,386	2,393	-19	-0.79	8,800	-
[8091]	25/12/08	2,411	2,436	2,400	2,412	-11	-0.45	12,600	-
[8091]	25/12/05	2,402	2,436	2,392	2,423	+19	+0.79	19,500	-
[8091]	25/12/04	2,397	2,404	2,384	2,404	+13	+0.54	11,200	-
[8091]	25/12/03	2,420	2,420	2,387	2,391	-18	-0.75	12,300	-
[8091]	25/12/02	2,431	2,431	2,401	2,409	-10	-0.41	9,100	-
[8091]	25/12/01	2,440	2,445	2,416	2,419	-10	-0.41	12,700	-
[8091]	25/11/28	2,413	2,441	2,413	2,429	+18	+0.75	9,700	-
[8091]	25/11/27	2,408	2,417	2,403	2,411	+14	+0.58	10,100	-
[8091]	25/11/26	2,392	2,400	2,387	2,397	+15	+0.63	16,200	-
[8091]	25/11/25	2,391	2,391	2,367	2,382	+14	+0.59	18,400	-
[8091]	25/11/21	2,345	2,375	2,345	2,368	+8	+0.34	13,800	-
[8091]	25/11/20	2,358	2,368	2,338	2,360	+12	+0.51	16,000	-
[8091]	25/11/19	2,360	2,380	2,342	2,348	-23	-0.97	34,800	-
[8091]	25/11/18	2,389	2,389	2,364	2,371	-12	-0.50	28,000	-
[8091]	25/11/17	2,422	2,422	2,378	2,383	-42	-1.73	30,900	-
[8091]	25/11/14	2,429	2,433	2,417	2,425	-10	-0.41	10,800	-
[8091]	25/11/13	2,440	2,451	2,428	2,435	+2	+0.08	19,100	-
[8091]	25/11/12	2,418	2,441	2,415	2,433	+17	+0.70	25,200	-
[8091]	25/11/11	2,427	2,430	2,396	2,416	-10	-0.41	49,900	-
[8091]	25/11/10	2,436	2,455	2,409	2,426	-110	-4.34	89,100	-
[8091]	25/11/07	2,545	2,550	2,516	2,536	-9	-0.35	20,600	-
[8091]	25/11/06	2,515	2,546	2,498	2,545	+40	+1.60	16,600	-
[8091]	25/11/05	2,497	2,508	2,446	2,505	+14	+0.56	21,900	-
[8091]	25/11/04	2,501	2,513	2,470	2,491	-3	-0.12	16,800	-
[8091]	25/10/31	2,469	2,509	2,469	2,494	+8	+0.32	22,200	-
[8091]	25/10/30	2,476	2,501	2,465	2,486	+26	+1.06	17,000	-
[8091]	25/10/29	2,500	2,500	2,460	2,460	-45	-1.80	18,700	-
[8091]	25/10/28	2,526	2,534	2,499	2,505	-32	-1.26	23,900	-
[8091]	25/10/27	2,544	2,547	2,513	2,537	+5	+0.20	32,700	-
[8091]	25/10/24	2,538	2,555	2,525	2,532	-6	-0.24	9,300	-
[8091]	25/10/23	2,520	2,555	2,507	2,538	+16	+0.63	12,400	-
[8091]	25/10/22	2,495	2,524	2,480	2,522	+43	+1.73	22,300	-
[8091]	25/10/21	2,505	2,505	2,479	2,479	-21	-0.84	9,400	-
[8091]	25/10/20	2,493	2,513	2,493	2,500	+8	+0.32	14,500	-
[8091]	25/10/17	2,478	2,498	2,461	2,492	+6	+0.24	14,000	-
[8091]	25/10/16	2,490	2,512	2,484	2,486	-2	-0.08	16,300	-
[8091]	25/10/15	2,438	2,495	2,438	2,488	+50	+2.05	17,400	-
[8091]	25/10/14	2,411	2,454	2,408	2,438	-20	-0.81	30,700	-
[8091]	25/10/10	2,500	2,500	2,448	2,458	-51	-2.03	22,900	-
[8091]	25/10/09	2,491	2,522	2,487	2,509	+24	+0.97	26,900	-
[8091]	25/10/08	2,466	2,515	2,466	2,485	+2	+0.08	18,000	-
[8091]	25/10/07	2,490	2,504	2,470	2,483	+11	+0.44	18,400	-
[8091]	25/10/06	2,481	2,484	2,457	2,472	+21	+0.86	35,200	-
[8091]	25/10/03	2,426	2,460	2,426	2,451	+20	+0.82	15,100	-
[8091]	25/10/02	2,437	2,445	2,411	2,431	-6	-0.25	15,800	-
[8091]	25/10/01	2,488	2,488	2,425	2,437	-63	-2.52	36,300	-
[8091]	25/09/30	2,535	2,535	2,495	2,500	-40	-1.57	19,400	-
[8091]	25/09/29	2,566	2,566	2,520	2,540	-53	-2.04	20,000	-
[8091]	25/09/26	2,580	2,596	2,580	2,593	+19	+0.74	15,200	-
[8091]	25/09/25	2,564	2,577	2,542	2,574	+14	+0.55	12,900	-
[8091]	25/09/24	2,569	2,569	2,541	2,560	+1	+0.04	11,900	-
[8091]	25/09/22	2,564	2,572	2,532	2,559	-5	-0.20	25,200	-
[8091]	25/09/19	2,561	2,578	2,538	2,564	+5	+0.20	22,400	-
[8091]	25/09/18	2,575	2,592	2,556	2,559	-14	-0.54	20,500	-
[8091]	25/09/17	2,610	2,612	2,573	2,573	-40	-1.53	18,300	-
[8091]	25/09/16	2,595	2,617	2,590	2,613	+2	+0.08	17,800	-
[8091]	25/09/12	2,635	2,635	2,590	2,611	-25	-0.95	20,000	-
[8091]	25/09/11	2,614	2,639	2,606	2,636	+22	+0.84	23,800	-
[8091]	25/09/10	2,641	2,641	2,610	2,614	-20	-0.76	19,800	-
[8091]	25/09/09	2,655	2,664	2,615	2,634	-17	-0.64	22,700	-
[8091]	25/09/08	2,655	2,677	2,637	2,651	+11	+0.42	26,000	-
[8091]	25/09/05	2,628	2,661	2,620	2,640	+16	+0.61	27,200	-