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
[8097]	26/10/29	2,473	2,485	2,433	2,453	-17.0	-0.69	205,500	150,960,766,976
[8097]	26/10/28	2,503	2,516	2,460	2,470	-33.0	-1.32	108,500	152,006,967,296
[8097]	26/10/27	2,522	2,522	2,490	2,503	-19.0	-0.75	92,300	154,037,829,632
[8097]	26/10/26	2,517	2,543	2,508	2,522	+26.0	+1.04	125,500	156,067,315,712
[8097]	26/10/23	2,550	2,554	2,481	2,496	-29.0	-1.15	95,800	154,458,374,144
[8097]	26/10/22	2,495	2,542	2,485	2,525	+30.0	+1.20	100,700	156,252,962,816
[8097]	26/10/21	2,520	2,525	2,484	2,495	+1.0	+0.04	170,400	154,396,491,776
[8097]	26/10/20	2,493	2,522	2,483	2,494	+1.0	+0.04	112,900	154,334,609,408
[8097]	26/10/19	2,500	2,508	2,464	2,493	+17.0	+0.69	150,100	154,272,727,040
[8097]	26/10/16	2,458	2,504	2,458	2,476	-5.0	-0.20	139,000	153,220,726,784
[8097]	26/10/15	2,466	2,481	2,437	2,481	+15.0	+0.61	124,300	153,530,138,624
[8097]	26/10/14	2,484	2,484	2,452	2,466	+7.0	+0.28	148,200	152,601,903,104
[8097]	26/10/13	2,428	2,459	2,406	2,459	+58.0	+2.42	120,700	152,168,726,528
[8097]	26/10/09	2,400	2,416	2,388	2,401	+32.0	+1.35	96,400	148,579,549,184
[8097]	26/10/08	2,366	2,380	2,326	2,369	-9.0	-0.38	132,800	146,599,313,408
[8097]	26/10/07	2,366	2,391	2,344	2,378	+12.0	+0.51	115,600	147,156,254,720
[8097]	26/10/06	2,352	2,373	2,352	2,366	+14.0	+0.60	109,500	146,413,666,304
[8097]	26/10/05	2,355	2,372	2,345	2,352	-16.0	-0.68	165,900	145,547,313,152
[8097]	26/10/02	2,402	2,405	2,368	2,368	-53.0	-2.19	139,700	146,537,431,040
[8097]	26/10/01	2,405	2,427	2,384	2,421	+16.0	+0.67	138,500	149,817,196,544
[8097]	26/09/30	2,393	2,413	2,371	2,405	+3.0	+0.12	116,800	148,827,078,656
[8097]	26/09/29	2,430	2,430	2,384	2,402	-87.0	-3.50	81,200	148,641,431,552
[8097]	26/09/28	2,500	2,502	2,478	2,489	+5.0	+0.20	97,200	154,025,197,568
[8097]	26/09/25	2,510	2,539	2,481	2,484	-13.0	-0.52	95,000	153,715,785,728
[8097]	26/09/24	2,498	2,504	2,465	2,497	+19.0	+0.77	95,100	154,520,256,512
[8097]	26/09/18	2,495	2,495	2,473	2,478	-4.0	-0.16	186,700	153,344,491,520
[8097]	26/09/17	2,488	2,505	2,468	2,482	-9.0	-0.36	97,300	153,592,020,992
[8097]	26/09/16	2,441	2,491	2,440	2,491	+40.0	+1.63	149,800	154,148,962,304
[8097]	26/09/15	2,412	2,455	2,412	2,451	+7.0	+0.29	147,000	151,673,667,584
[8097]	26/09/14	2,410	2,455	2,410	2,444	+50.0	+2.09	92,500	151,240,491,008
[8097]	26/09/11	2,378	2,414	2,376	2,394	-15.0	-0.62	164,500	148,146,372,608
[8097]	26/09/10	2,422	2,434	2,401	2,409	-13.0	-0.54	172,900	149,074,608,128
[8097]	26/09/09	2,400	2,425	2,393	2,422	+22.0	+0.92	93,900	149,879,078,912
[8097]	26/09/08	2,404	2,407	2,358	2,400	-4.0	-0.17	167,200	148,517,666,816
[8097]	26/09/07	2,434	2,444	2,394	2,404	-33.0	-1.35	71,600	148,765,196,288
[8097]	26/09/04	2,425	2,442	2,414	2,437	+12.0	+0.49	141,200	150,807,314,432
[8097]	26/09/03	2,428	2,439	2,418	2,425	-3.0	-0.12	80,200	150,064,726,016
[8097]	26/09/02	2,473	2,493	2,420	2,428	-67.0	-2.69	94,600	150,250,373,120
[8097]	26/09/01	2,443	2,497	2,442	2,495	+52.0	+2.13	122,300	154,396,491,776
[8097]	26/08/31	2,428	2,463	2,417	2,443	+15.0	+0.62	129,200	151,178,608,640
[8097]	26/08/28	2,420	2,433	2,397	2,428	+8.0	+0.33	64,400	150,250,373,120
[8097]	26/08/27	2,414	2,429	2,404	2,420	+6.0	+0.25	62,100	149,755,314,176
[8097]	26/08/26	2,415	2,431	2,409	2,414	-1.0	-0.04	55,800	149,384,019,968
[8097]	26/08/25	2,433	2,444	2,415	2,415	-8.0	-0.33	75,300	149,445,902,336
[8097]	26/08/24	2,414	2,435	2,409	2,423	+9.0	+0.37	62,900	149,940,961,280
[8097]	26/08/21	2,382	2,418	2,382	2,414	+36.0	+1.51	74,200	149,384,019,968
[8097]	26/08/20	2,363	2,380	2,360	2,378	+15.0	+0.63	79,100	147,156,254,720
[8097]	26/08/19	2,398	2,399	2,353	2,363	-35.0	-1.46	92,500	146,228,019,200
[8097]	26/08/18	2,363	2,405	2,363	2,398	+35.0	+1.48	74,400	148,393,902,080
[8097]	26/08/17	2,355	2,377	2,351	2,363	+6	+0.25	95,600	-
[8097]	26/08/14	2,322	2,364	2,321	2,357	+20	+0.86	76,000	-
[8097]	26/08/13	2,355	2,378	2,337	2,337	-17	-0.72	88,700	-
[8097]	26/08/12	2,371	2,371	2,338	2,354	+23	+0.99	109,100	-
[8097]	26/08/10	2,374	2,381	2,316	2,331	-12	-0.51	120,300	-
[8097]	26/08/07	2,313	2,405	2,300	2,343	+80	+3.54	177,100	-
[8097]	26/08/06	2,238	2,271	2,220	2,263	+25	+1.12	76,100	-
[8097]	26/08/05	2,255	2,263	2,229	2,238	-17	-0.75	88,500	-
[8097]	26/08/04	2,254	2,262	2,226	2,255	-26	-1.14	84,300	-
[8097]	26/08/03	2,330	2,335	2,278	2,281	-44	-1.89	99,600	-
[8097]	26/07/31	2,325	2,354	2,320	2,325	-26	-1.11	84,000	-
[8097]	26/07/30	2,353	2,359	2,301	2,351	-7	-0.30	83,700	-
[8097]	26/07/29	2,341	2,373	2,317	2,358	+18	+0.77	98,700	-
[8097]	26/07/28	2,350	2,357	2,325	2,340	+9	+0.39	95,300	-
[8097]	26/07/27	2,318	2,345	2,317	2,331	+10	+0.43	113,400	-
[8097]	26/07/24	2,277	2,327	2,275	2,321	+27	+1.18	88,600	-
[8097]	26/07/23	2,270	2,295	2,268	2,294	+17	+0.75	81,200	-
[8097]	26/07/22	2,274	2,292	2,238	2,277	+15	+0.66	94,800	-
[8097]	26/07/21	2,277	2,286	2,230	2,262	+35	+1.57	101,700	-
[8097]	26/07/17	2,220	2,254	2,205	2,227	+12	+0.54	96,700	-
[8097]	26/07/16	2,227	2,235	2,198	2,215	-12	-0.54	77,100	-
[8097]	26/07/15	2,235	2,239	2,213	2,227	+16	+0.72	76,300	-
[8097]	26/07/14	2,219	2,237	2,209	2,211	+19	+0.87	80,000	-
[8097]	26/07/13	2,174	2,206	2,174	2,192	+18	+0.83	77,500	-
[8097]	26/07/10	2,170	2,179	2,146	2,174	+23	+1.07	95,300	-
[8097]	26/07/09	2,152	2,174	2,143	2,151	+7	+0.33	125,700	-
[8097]	26/07/08	2,127	2,179	2,127	2,144	+31	+1.47	163,100	-
[8097]	26/07/07	2,137	2,137	2,112	2,113	-11	-0.52	95,300	-
[8097]	26/07/06	2,109	2,136	2,107	2,124	+16	+0.76	53,700	-
[8097]	26/07/03	2,122	2,133	2,108	2,108	+3	+0.14	115,300	-
[8097]	26/07/02	2,105	2,120	2,105	2,105	+17	+0.81	79,800	-
[8097]	26/07/01	2,084	2,101	2,071	2,088	-2	-0.10	65,400	-
[8097]	26/06/30	2,124	2,126	2,090	2,090	-21	-0.99	157,000	-
[8097]	26/06/29	2,088	2,111	2,082	2,111	+23	+1.10	81,100	-
[8097]	26/06/26	2,063	2,093	2,063	2,088	+25	+1.21	73,700	-
[8097]	26/06/25	2,115	2,115	2,063	2,063	-18	-0.86	81,800	-
[8097]	26/06/24	2,075	2,102	2,074	2,081	+3	+0.14	76,000	-
[8097]	26/06/23	2,063	2,099	2,063	2,078	+8	+0.39	66,900	-
[8097]	26/06/22	2,079	2,090	2,056	2,070	-9	-0.43	52,700	-
[8097]	26/06/19	2,051	2,093	2,050	2,079	+23	+1.12	128,600	-
[8097]	26/06/18	2,088	2,100	2,056	2,056	-12	-0.58	153,700	-
[8097]	26/06/17	2,100	2,100	2,061	2,068	-23	-1.10	67,000	-
[8097]	26/06/16	2,080	2,091	2,058	2,091	-2	-0.10	95,300	-
[8097]	26/06/15	2,100	2,110	2,082	2,093	+10	+0.48	95,400	-
[8097]	26/06/12	2,066	2,090	2,063	2,083	+3	+0.14	99,500	-
[8097]	26/06/11	2,085	2,128	2,064	2,080	+2	+0.10	86,100	-
[8097]	26/06/10	2,085	2,110	2,076	2,078	-7	-0.34	81,400	-
[8097]	26/06/09	2,089	2,123	2,074	2,085	-27	-1.28	69,300	-
[8097]	26/06/08	2,092	2,116	2,085	2,112	+13	+0.62	108,400	-
[8097]	26/06/05	2,076	2,116	2,076	2,099	+23	+1.11	62,000	-
[8097]	26/06/04	2,064	2,088	2,064	2,076	-12	-0.57	63,400	-
[8097]	26/06/03	2,057	2,091	2,045	2,088	+51	+2.50	77,200	-
[8097]	26/06/02	2,038	2,064	2,018	2,037	-42	-2.02	154,700	-
[8097]	26/06/01	2,091	2,099	2,039	2,079	-45	-2.12	138,800	-
[8097]	26/05/29	2,100	2,146	2,088	2,124	+15	+0.71	166,600	-
[8097]	26/05/28	2,106	2,147	2,102	2,109	-5	-0.24	138,400	-
[8097]	26/05/27	2,081	2,117	2,080	2,114	+33	+1.59	97,600	-
[8097]	26/05/26	2,105	2,112	2,074	2,081	-44	-2.07	145,000	-
[8097]	26/05/25	2,184	2,184	2,111	2,125	-54	-2.48	99,700	-
[8097]	26/05/22	2,171	2,184	2,140	2,179	+18.0	+0.83	106,100	-
[8097]	26/05/21	2,175	2,184	2,147	2,161	-5.0	-0.23	70,500	-
[8097]	26/05/20	2,151	2,175	2,135	2,166	+1.0	+0.05	120,600	-
[8097]	26/05/19	2,171	2,176	2,153	2,165	+12.0	+0.56	113,400	-
[8097]	26/05/18	2,149	2,191	2,137	2,153	+5.0	+0.23	190,800	-
[8097]	26/05/15	2,281	2,289	2,118	2,148	-160.0	-6.93	193,600	-
[8097]	26/05/14	2,314	2,324	2,288	2,308	-8.0	-0.35	74,100	-
[8097]	26/05/13	2,310	2,318	2,281	2,316	+9.0	+0.39	109,500	-
[8097]	26/05/12	2,334	2,359	2,298	2,307	-26.0	-1.11	149,100	-
[8097]	26/05/11	2,311	2,362	2,311	2,333	+11.0	+0.47	122,800	-
[8097]	26/05/08	2,265	2,324	2,257	2,322	+50.0	+2.20	173,800	-
[8097]	26/05/07	2,272	2,299	2,246	2,272	-6.0	-0.26	165,600	-
[8097]	26/05/01	2,268	2,287	2,250	2,278	-27.0	-1.17	103,800	-
[8097]	26/04/30	2,283	2,313	2,262	2,305	+30.0	+1.32	154,500	-
[8097]	26/04/28	2,233	2,283	2,233	2,275	+15.0	+0.66	100,600	-
[8097]	26/04/27	2,288	2,288	2,249	2,260	-3	-0.13	110,000	-
[8097]	26/04/24	2,272	2,297	2,248	2,263	-19	-0.83	129,900	-
[8097]	26/04/23	2,274	2,289	2,248	2,282	+2	+0.09	103,000	-
[8097]	26/04/22	2,302	2,305	2,272	2,280	-26	-1.13	106,700	-
[8097]	26/04/21	2,308	2,330	2,302	2,306	-5	-0.22	81,400	-
[8097]	26/04/20	2,330	2,335	2,299	2,311	-13	-0.56	82,700	-
[8097]	26/04/17	2,341	2,358	2,321	2,324	-10	-0.43	78,900	-
[8097]	26/04/16	2,364	2,377	2,334	2,334	-27	-1.14	82,700	-
[8097]	26/04/15	2,352	2,387	2,352	2,361	+9	+0.38	90,600	-
[8097]	26/04/14	2,385	2,401	2,341	2,352	-33	-1.38	107,700	-
[8097]	26/04/13	2,394	2,441	2,385	2,385	0	0.00	106,100	-
[8097]	26/04/10	2,478	2,480	2,385	2,385	-93	-3.75	157,400	-
[8097]	26/04/09	2,505	2,542	2,478	2,478	-27	-1.08	143,800	-
[8097]	26/04/08	2,614	2,614	2,498	2,505	-60	-2.34	117,100	-
[8097]	26/04/07	2,574	2,612	2,548	2,565	+14	+0.55	100,200	-
[8097]	26/04/06	2,539	2,566	2,534	2,551	+21	+0.83	64,400	-
[8097]	26/04/03	2,498	2,534	2,498	2,530	+37	+1.48	75,300	-
[8097]	26/04/02	2,471	2,521	2,450	2,493	+4	+0.16	114,800	-
[8097]	26/04/01	2,445	2,489	2,440	2,489	+79	+3.28	121,800	-
[8097]	26/03/31	2,417	2,451	2,406	2,410	-27	-1.11	146,500	-
[8097]	26/03/30	2,335	2,437	2,331	2,437	-25	-1.02	306,100	-
[8097]	26/03/27	2,447	2,478	2,437	2,462	+25	+1.03	178,900	-
[8097]	26/03/26	2,387	2,437	2,387	2,437	+50	+2.09	166,300	-
[8097]	26/03/25	2,404	2,404	2,365	2,387	+33	+1.40	152,800	-
[8097]	26/03/24	2,330	2,370	2,329	2,354	+54	+2.35	114,800	-
[8097]	26/03/23	2,251	2,304	2,234	2,300	+7	+0.31	172,900	-
[8097]	26/03/19	2,308	2,321	2,288	2,293	-39	-1.67	178,100	-
[8097]	26/03/18	2,284	2,339	2,284	2,332	+60	+2.64	97,600	-
[8097]	26/03/17	2,258	2,296	2,255	2,272	+15	+0.66	58,600	-
[8097]	26/03/16	2,277	2,284	2,249	2,257	-22	-0.97	90,500	-
[8097]	26/03/13	2,275	2,318	2,268	2,279	-4	-0.18	133,600	-
[8097]	26/03/12	2,323	2,323	2,265	2,283	-40	-1.72	91,200	-
[8097]	26/03/11	2,358	2,358	2,323	2,323	-13	-0.56	75,800	-
[8097]	26/03/10	2,329	2,368	2,329	2,336	+25	+1.08	88,300	-
[8097]	26/03/09	2,238	2,327	2,220	2,311	-4	-0.17	151,100	-
[8097]	26/03/06	2,370	2,370	2,312	2,315	-77	-3.22	124,700	-
[8097]	26/03/05	2,392	2,416	2,370	2,392	+73	+3.15	166,900	-
[8097]	26/03/04	2,398	2,399	2,294	2,319	-132	-5.39	185,600	-
[8097]	26/03/03	2,561	2,564	2,418	2,451	-127	-4.93	240,200	-
[8097]	26/03/02	2,566	2,595	2,530	2,578	+11	+0.43	154,000	-
[8097]	26/02/27	2,454	2,593	2,447	2,567	+116	+4.73	338,400	-
[8097]	26/02/26	2,433	2,464	2,423	2,451	+18	+0.74	105,000	-
[8097]	26/02/25	2,465	2,478	2,421	2,433	-29	-1.18	120,900	-
[8097]	26/02/24	2,448	2,478	2,413	2,462	+43	+1.78	137,600	-
[8097]	26/02/20	2,434	2,436	2,411	2,419	-31	-1.27	85,400	-
[8097]	26/02/19	2,424	2,450	2,408	2,450	+26	+1.07	72,500	-
[8097]	26/02/18	2,443	2,460	2,410	2,424	-18	-0.74	93,800	-
[8097]	26/02/17	2,408	2,469	2,408	2,442	+35	+1.45	125,600	-
[8097]	26/02/16	2,418	2,434	2,401	2,407	-28	-1.15	125,400	-
[8097]	26/02/13	2,420	2,471	2,412	2,435	+10	+0.41	175,100	-
[8097]	26/02/12	2,310	2,453	2,303	2,425	+155	+6.83	323,800	-
[8097]	26/02/10	2,269	2,279	2,255	2,270	+13	+0.58	83,600	-
[8097]	26/02/09	2,270	2,279	2,240	2,257	+8	+0.36	61,700	-
[8097]	26/02/06	2,242	2,249	2,227	2,249	+8	+0.36	65,000	-
[8097]	26/02/05	2,277	2,277	2,241	2,241	-5	-0.22	77,400	-
[8097]	26/02/04	2,209	2,259	2,192	2,246	+45	+2.04	76,000	-
[8097]	26/02/03	2,185	2,206	2,170	2,201	+32	+1.48	71,800	-
[8097]	26/02/02	2,203	2,223	2,169	2,169	-24	-1.09	95,000	-
[8097]	26/01/30	2,196	2,200	2,175	2,193	+17	+0.78	130,300	-
[8097]	26/01/29	2,153	2,179	2,128	2,176	+15	+0.69	84,300	-
[8097]	26/01/28	2,167	2,169	2,148	2,161	-28	-1.28	61,200	-
[8097]	26/01/27	2,190	2,190	2,160	2,189	-10	-0.45	71,400	-
[8097]	26/01/26	2,211	2,216	2,188	2,199	-29	-1.30	79,200	-
[8097]	26/01/23	2,214	2,233	2,213	2,228	+14	+0.63	41,600	-
[8097]	26/01/22	2,200	2,222	2,188	2,214	+31	+1.42	48,500	-
[8097]	26/01/21	2,170	2,189	2,168	2,183	+2	+0.09	61,700	-
[8097]	26/01/20	2,206	2,210	2,180	2,181	-29	-1.31	53,300	-
[8097]	26/01/19	2,217	2,226	2,201	2,210	-2	-0.09	55,700	-
[8097]	26/01/16	2,190	2,217	2,181	2,212	+25	+1.14	87,000	-
[8097]	26/01/15	2,194	2,209	2,187	2,187	-21	-0.95	114,400	-
[8097]	26/01/14	2,187	2,208	2,177	2,208	+43	+1.99	82,000	-
[8097]	26/01/13	2,190	2,190	2,162	2,165	+4	+0.19	92,700	-
[8097]	26/01/09	2,167	2,184	2,152	2,161	+12	+0.56	77,200	-
[8097]	26/01/08	2,137	2,167	2,135	2,149	+12	+0.56	68,900	-
[8097]	26/01/07	2,124	2,152	2,116	2,137	+5	+0.23	58,900	-
[8097]	26/01/06	2,107	2,138	2,107	2,132	+32	+1.52	85,100	-
[8097]	26/01/05	2,110	2,121	2,098	2,100	-12	-0.57	56,500	-
[8097]	25/12/30	2,123	2,126	2,110	2,112	-9	-0.42	33,500	-
[8097]	25/12/29	2,132	2,136	2,105	2,121	-12	-0.56	66,000	-
[8097]	25/12/26	2,130	2,141	2,122	2,133	+6	+0.28	46,200	-
[8097]	25/12/25	2,122	2,130	2,114	2,127	+13	+0.61	64,000	-
[8097]	25/12/24	2,106	2,116	2,099	2,114	+14	+0.67	52,200	-
[8097]	25/12/23	2,073	2,114	2,073	2,100	+36	+1.74	67,500	-
[8097]	25/12/22	2,067	2,067	2,045	2,064	+11	+0.54	70,600	-
[8097]	25/12/19	2,048	2,073	2,046	2,053	+3	+0.15	98,300	-
[8097]	25/12/18	2,055	2,058	2,044	2,050	+7	+0.34	65,100	-
[8097]	25/12/17	2,053	2,054	2,023	2,043	-10	-0.49	66,000	-
[8097]	25/12/16	2,055	2,065	2,047	2,053	-5	-0.24	98,600	-
[8097]	25/12/15	2,048	2,062	2,042	2,058	+17	+0.83	56,400	-
[8097]	25/12/12	2,050	2,050	2,027	2,041	+11	+0.54	124,600	-
[8097]	25/12/11	2,096	2,096	2,023	2,030	-40	-1.93	114,000	-
[8097]	25/12/10	2,111	2,114	2,062	2,070	-32	-1.52	84,800	-
[8097]	25/12/09	2,083	2,103	2,083	2,102	+15	+0.72	81,000	-
[8097]	25/12/08	2,074	2,087	2,063	2,087	+37	+1.80	59,600	-
[8097]	25/12/05	2,063	2,078	2,045	2,050	-25	-1.20	72,500	-
[8097]	25/12/04	2,075	2,089	2,074	2,075	-8	-0.38	58,700	-
[8097]	25/12/03	2,063	2,083	2,050	2,083	+17	+0.82	104,200	-
[8097]	25/12/02	2,073	2,090	2,055	2,066	0	0.00	79,000	-
[8097]	25/12/01	2,098	2,111	2,058	2,066	-32	-1.53	63,300	-
[8097]	25/11/28	2,094	2,106	2,092	2,098	+4	+0.19	54,100	-
[8097]	25/11/27	2,099	2,103	2,088	2,094	-3	-0.14	29,900	-
[8097]	25/11/26	2,095	2,113	2,084	2,097	+16	+0.77	61,300	-
[8097]	25/11/25	2,104	2,106	2,073	2,081	-14	-0.67	58,900	-
[8097]	25/11/21	2,056	2,095	2,055	2,095	+50	+2.44	92,300	-
[8097]	25/11/20	2,050	2,066	2,039	2,045	+7	+0.34	64,400	-
[8097]	25/11/19	2,024	2,047	2,010	2,038	+21	+1.04	62,200	-
[8097]	25/11/18	2,042	2,048	2,007	2,017	-33	-1.61	53,700	-
[8097]	25/11/17	2,049	2,057	2,038	2,050	-2	-0.10	47,100	-
[8097]	25/11/14	2,044	2,071	2,039	2,052	+8	+0.39	88,100	-
[8097]	25/11/13	2,068	2,073	2,038	2,044	-13	-0.63	101,100	-
[8097]	25/11/12	2,056	2,086	2,041	2,057	+1	+0.05	119,200	-
[8097]	25/11/11	2,100	2,100	2,055	2,056	-39	-1.86	69,500	-
[8097]	25/11/10	2,069	2,096	2,056	2,095	+39	+1.90	70,000	-
[8097]	25/11/07	2,064	2,064	2,037	2,056	+5	+0.24	44,000	-
[8097]	25/11/06	2,039	2,071	2,029	2,051	+12	+0.59	50,500	-
[8097]	25/11/05	2,041	2,052	2,013	2,039	-1	-0.05	70,500	-
[8097]	25/11/04	2,028	2,057	2,019	2,040	-2	-0.10	77,100	-
[8097]	25/10/31	2,028	2,042	2,005	2,042	+28	+1.39	130,000	-
[8097]	25/10/30	2,015	2,040	2,011	2,014	-1	-0.05	144,600	-
[8097]	25/10/29	2,050	2,052	2,015	2,015	-35	-1.71	65,100	-
[8097]	25/10/28	2,113	2,130	2,050	2,050	-79	-3.71	86,600	-
[8097]	25/10/27	2,129	2,135	2,117	2,129	+20	+0.95	65,300	-
[8097]	25/10/24	2,101	2,115	2,100	2,109	-2	-0.09	52,600	-
[8097]	25/10/23	2,090	2,117	2,090	2,111	+17	+0.81	55,900	-
[8097]	25/10/22	2,071	2,095	2,068	2,094	+28	+1.36	102,600	-
[8097]	25/10/21	2,066	2,079	2,066	2,066	-13	-0.63	53,500	-
[8097]	25/10/20	2,082	2,086	2,057	2,079	+35	+1.71	61,600	-
[8097]	25/10/17	2,047	2,063	2,044	2,044	+2	+0.10	50,400	-
[8097]	25/10/16	2,056	2,067	2,031	2,042	-21	-1.02	64,800	-
[8097]	25/10/15	2,046	2,070	2,041	2,063	+39	+1.93	71,400	-
[8097]	25/10/14	2,004	2,037	2,002	2,024	+5	+0.25	99,400	-
[8097]	25/10/10	2,051	2,055	2,015	2,019	-63	-3.03	84,300	-
[8097]	25/10/09	2,080	2,085	2,074	2,082	-3	-0.14	76,000	-
[8097]	25/10/08	2,115	2,138	2,084	2,085	-27	-1.28	64,300	-
[8097]	25/10/07	2,110	2,123	2,101	2,112	+12	+0.57	95,700	-
[8097]	25/10/06	2,099	2,109	2,084	2,100	+37	+1.79	105,200	-
[8097]	25/10/03	2,047	2,063	2,047	2,063	+16	+0.78	50,000	-
[8097]	25/10/02	2,060	2,073	2,045	2,047	-17	-0.82	81,600	-
[8097]	25/10/01	2,080	2,081	2,047	2,064	-29	-1.39	117,800	-
[8097]	25/09/30	2,094	2,105	2,076	2,093	-19	-0.90	138,300	-
[8097]	25/09/29	2,130	2,130	2,090	2,112	-67	-3.07	110,100	-
[8097]	25/09/26	2,167	2,185	2,159	2,179	+12	+0.55	136,000	-
[8097]	25/09/25	2,171	2,172	2,157	2,167	+17	+0.79	93,700	-
[8097]	25/09/24	2,142	2,156	2,126	2,150	+20	+0.94	81,400	-
[8097]	25/09/22	2,158	2,173	2,130	2,130	-39	-1.80	91,200	-
[8097]	25/09/19	2,177	2,190	2,155	2,169	-1	-0.05	217,100	-
[8097]	25/09/18	2,172	2,180	2,151	2,170	-2	-0.09	76,800	-
[8097]	25/09/17	2,185	2,186	2,160	2,172	-8	-0.37	123,600	-
[8097]	25/09/16	2,169	2,186	2,164	2,180	+13	+0.60	61,400	-
[8097]	25/09/12	2,170	2,180	2,137	2,167	+17	+0.79	177,600	-
[8097]	25/09/11	2,130	2,159	2,130	2,150	+21	+0.99	55,900	-
[8097]	25/09/10	2,115	2,140	2,108	2,129	+18	+0.85	55,900	-
[8097]	25/09/09	2,140	2,144	2,101	2,111	-8	-0.38	96,200	-
[8097]	25/09/08	2,130	2,145	2,119	2,119	-4	-0.19	66,100	-
[8097]	25/09/05	2,115	2,139	2,086	2,123	+7	+0.33	94,300	-