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
[8150]	26/10/29	3,460	3,460	3,325	3,375	-60.0	-1.75	175,500	41,318,834,176
[8150]	26/10/28	3,490	3,540	3,430	3,435	-80.0	-2.28	70,100	42,053,394,432
[8150]	26/10/27	3,435	3,520	3,435	3,515	+65.0	+1.88	65,700	43,032,801,280
[8150]	26/10/26	3,410	3,450	3,405	3,450	+60.0	+1.77	47,800	42,237,030,400
[8150]	26/10/23	3,410	3,410	3,295	3,390	0	+0.00	77,700	41,502,474,240
[8150]	26/10/22	3,450	3,530	3,375	3,390	-65.0	-1.88	103,300	41,502,474,240
[8150]	26/10/21	3,415	3,455	3,390	3,455	+55.0	+1.62	40,000	42,298,245,120
[8150]	26/10/20	3,500	3,515	3,365	3,400	-60.0	-1.73	99,600	41,624,899,584
[8150]	26/10/19	3,500	3,500	3,445	3,460	-15.0	-0.43	38,500	42,359,459,840
[8150]	26/10/16	3,370	3,520	3,365	3,475	+20.0	+0.58	91,200	42,543,095,808
[8150]	26/10/15	3,330	3,455	3,285	3,455	+90.0	+2.67	97,700	42,298,245,120
[8150]	26/10/14	3,345	3,365	3,330	3,365	+5.0	+0.15	26,600	41,196,408,832
[8150]	26/10/13	3,365	3,370	3,320	3,360	-5.0	-0.15	36,100	41,135,198,208
[8150]	26/10/09	3,270	3,380	3,270	3,365	+65.0	+1.97	56,200	41,196,408,832
[8150]	26/10/08	3,330	3,330	3,270	3,300	-45.0	-1.35	40,700	40,400,637,952
[8150]	26/10/07	3,350	3,370	3,315	3,345	-30.0	-0.89	43,600	40,951,558,144
[8150]	26/10/06	3,360	3,385	3,345	3,375	+15.0	+0.45	29,800	41,318,834,176
[8150]	26/10/05	3,375	3,385	3,345	3,360	+15.0	+0.45	26,700	41,135,198,208
[8150]	26/10/02	3,380	3,380	3,345	3,345	-35.0	-1.04	31,600	40,951,558,144
[8150]	26/10/01	3,300	3,385	3,285	3,380	+80.0	+2.42	47,400	41,380,048,896
[8150]	26/09/30	3,320	3,325	3,295	3,300	0	+0.00	35,100	40,400,637,952
[8150]	26/09/29	3,290	3,340	3,285	3,300	-45.0	-1.35	43,700	40,400,637,952
[8150]	26/09/28	3,330	3,345	3,310	3,345	+25.0	+0.75	47,600	40,951,558,144
[8150]	26/09/25	3,300	3,335	3,300	3,320	+25.0	+0.76	36,100	40,645,492,736
[8150]	26/09/24	3,330	3,350	3,295	3,295	-5.0	-0.15	34,500	40,339,427,328
[8150]	26/09/18	3,350	3,360	3,295	3,300	-45.0	-1.35	45,400	40,400,637,952
[8150]	26/09/17	3,285	3,345	3,285	3,345	+65.0	+1.98	36,400	40,951,558,144
[8150]	26/09/16	3,245	3,295	3,245	3,280	+60.0	+1.86	30,100	40,155,787,264
[8150]	26/09/15	3,180	3,245	3,180	3,220	+10.0	+0.31	26,400	39,421,231,104
[8150]	26/09/14	3,155	3,230	3,155	3,210	+20.0	+0.63	31,600	39,298,805,760
[8150]	26/09/11	3,120	3,215	3,115	3,190	+15.0	+0.47	42,400	39,053,950,976
[8150]	26/09/10	3,150	3,200	3,140	3,175	-10.0	-0.31	30,800	38,870,310,912
[8150]	26/09/09	3,175	3,205	3,155	3,185	+5.0	+0.16	29,900	38,992,740,352
[8150]	26/09/08	3,250	3,250	3,180	3,180	-85.0	-2.60	39,800	38,931,525,632
[8150]	26/09/07	3,340	3,355	3,265	3,265	-70.0	-2.10	31,000	39,972,147,200
[8150]	26/09/04	3,310	3,340	3,270	3,335	+5.0	+0.15	49,200	40,829,132,800
[8150]	26/09/03	3,350	3,390	3,305	3,330	-20.0	-0.60	57,200	40,767,918,080
[8150]	26/09/02	3,355	3,410	3,350	3,350	-60.0	-1.76	77,100	41,012,768,768
[8150]	26/09/01	3,325	3,435	3,325	3,410	+45.0	+1.34	79,200	41,747,329,024
[8150]	26/08/31	3,270	3,370	3,250	3,365	+70.0	+2.12	67,900	41,196,408,832
[8150]	26/08/28	3,275	3,345	3,260	3,295	+40.0	+1.23	84,800	40,339,427,328
[8150]	26/08/27	3,130	3,265	3,125	3,255	+130.0	+4.16	113,900	39,849,721,856
[8150]	26/08/26	3,105	3,135	3,100	3,125	+35.0	+1.13	37,900	38,258,180,096
[8150]	26/08/25	3,095	3,100	3,070	3,090	0	+0.00	26,200	37,829,689,344
[8150]	26/08/24	3,105	3,110	3,070	3,090	-15.0	-0.48	44,200	37,829,689,344
[8150]	26/08/21	3,050	3,105	3,030	3,105	+10.0	+0.32	37,700	38,013,329,408
[8150]	26/08/20	3,060	3,095	3,015	3,095	+75.0	+2.48	49,000	37,890,904,064
[8150]	26/08/19	3,110	3,110	3,010	3,020	-105.0	-3.36	53,000	36,972,707,840
[8150]	26/08/18	3,135	3,175	3,115	3,125	-35.0	-1.11	53,500	38,258,180,096
[8150]	26/08/17	3,105	3,170	3,105	3,160	+30	+0.96	63,400	-
[8150]	26/08/14	3,050	3,145	3,050	3,130	+50	+1.62	54,300	-
[8150]	26/08/13	3,040	3,080	3,020	3,080	+65	+2.16	51,000	-
[8150]	26/08/12	3,040	3,045	2,986	3,015	-10	-0.33	49,000	-
[8150]	26/08/10	3,050	3,085	3,005	3,025	-30	-0.98	51,000	-
[8150]	26/08/07	2,995	3,055	2,983	3,055	+35	+1.16	85,600	-
[8150]	26/08/06	3,015	3,060	2,950	3,020	-135	-4.28	128,100	-
[8150]	26/08/05	3,070	3,190	3,055	3,155	+80	+2.60	125,600	-
[8150]	26/08/04	2,916	3,115	2,916	3,075	+142	+4.84	159,200	-
[8150]	26/08/03	2,870	2,933	2,838	2,933	+26	+0.89	64,000	-
[8150]	26/07/31	2,900	2,944	2,879	2,907	+6	+0.21	79,600	-
[8150]	26/07/30	2,860	2,901	2,837	2,901	+36	+1.26	53,000	-
[8150]	26/07/29	2,872	2,878	2,820	2,865	-9	-0.31	55,200	-
[8150]	26/07/28	2,930	2,937	2,865	2,874	-68	-2.31	30,300	-
[8150]	26/07/27	2,914	2,942	2,900	2,942	+60	+2.08	38,700	-
[8150]	26/07/24	2,914	2,914	2,873	2,882	-32	-1.10	24,100	-
[8150]	26/07/23	2,925	2,940	2,897	2,914	+3	+0.10	20,800	-
[8150]	26/07/22	2,880	2,925	2,868	2,911	+34	+1.18	35,300	-
[8150]	26/07/21	2,811	2,886	2,808	2,877	+96	+3.45	51,600	-
[8150]	26/07/17	2,845	2,848	2,762	2,781	-36	-1.28	60,200	-
[8150]	26/07/16	2,850	2,865	2,817	2,817	-34	-1.19	27,800	-
[8150]	26/07/15	2,836	2,855	2,831	2,851	+26	+0.92	19,200	-
[8150]	26/07/14	2,809	2,837	2,800	2,825	+6	+0.21	21,000	-
[8150]	26/07/13	2,859	2,881	2,805	2,819	-40	-1.40	34,300	-
[8150]	26/07/10	2,820	2,859	2,819	2,859	+44	+1.56	50,400	-
[8150]	26/07/09	2,775	2,816	2,772	2,815	+40	+1.44	34,800	-
[8150]	26/07/08	2,801	2,820	2,775	2,775	-35	-1.25	37,100	-
[8150]	26/07/07	2,821	2,846	2,801	2,810	-15	-0.53	24,900	-
[8150]	26/07/06	2,814	2,850	2,808	2,825	+16	+0.57	44,800	-
[8150]	26/07/03	2,788	2,814	2,772	2,809	+28	+1.01	46,100	-
[8150]	26/07/02	2,762	2,807	2,760	2,781	+19	+0.69	48,800	-
[8150]	26/07/01	2,760	2,774	2,740	2,762	+29	+1.06	44,000	-
[8150]	26/06/30	2,750	2,750	2,690	2,733	+7	+0.26	45,400	-
[8150]	26/06/29	2,719	2,742	2,690	2,726	+7	+0.26	50,700	-
[8150]	26/06/26	2,724	2,733	2,701	2,719	-11	-0.40	45,600	-
[8150]	26/06/25	2,717	2,735	2,694	2,730	+46	+1.71	50,800	-
[8150]	26/06/24	2,702	2,734	2,678	2,684	-17	-0.63	62,600	-
[8150]	26/06/23	2,755	2,760	2,701	2,701	-55	-2.00	60,700	-
[8150]	26/06/22	2,738	2,790	2,735	2,756	-1	-0.04	58,900	-
[8150]	26/06/19	2,744	2,765	2,730	2,757	+28	+1.03	61,200	-
[8150]	26/06/18	2,700	2,736	2,700	2,729	+25	+0.92	23,100	-
[8150]	26/06/17	2,700	2,744	2,698	2,704	-2	-0.07	45,500	-
[8150]	26/06/16	2,733	2,743	2,706	2,706	-50	-1.81	59,000	-
[8150]	26/06/15	2,762	2,766	2,727	2,756	+44	+1.62	44,800	-
[8150]	26/06/12	2,733	2,733	2,693	2,712	+29	+1.08	81,000	-
[8150]	26/06/11	2,732	2,732	2,674	2,683	-66	-2.40	50,700	-
[8150]	26/06/10	2,794	2,802	2,732	2,749	-45	-1.61	37,100	-
[8150]	26/06/09	2,798	2,804	2,768	2,794	+20	+0.72	46,200	-
[8150]	26/06/08	2,786	2,816	2,749	2,774	-80	-2.80	62,800	-
[8150]	26/06/05	2,810	2,878	2,799	2,854	+54	+1.93	41,300	-
[8150]	26/06/04	2,824	2,830	2,800	2,800	-26	-0.92	30,300	-
[8150]	26/06/03	2,759	2,835	2,759	2,826	+77	+2.80	59,600	-
[8150]	26/06/02	2,810	2,810	2,711	2,749	-65	-2.31	67,900	-
[8150]	26/06/01	2,818	2,825	2,774	2,814	+3	+0.11	99,500	-
[8150]	26/05/29	2,800	2,843	2,800	2,811	+11	+0.39	73,600	-
[8150]	26/05/28	2,780	2,800	2,744	2,800	+23	+0.83	76,900	-
[8150]	26/05/27	2,770	2,790	2,742	2,777	+20	+0.73	78,000	-
[8150]	26/05/26	2,800	2,813	2,757	2,757	-43	-1.54	65,900	-
[8150]	26/05/25	2,815	2,815	2,756	2,800	-11	-0.39	79,800	-
[8150]	26/05/22	2,887	2,891	2,810	2,811	-51.0	-1.78	65,400	-
[8150]	26/05/21	2,839	2,897	2,801	2,862	+62.0	+2.21	90,200	-
[8150]	26/05/20	2,780	2,806	2,752	2,800	-15.0	-0.53	77,900	-
[8150]	26/05/19	2,758	2,834	2,757	2,815	+56.0	+2.03	121,100	-
[8150]	26/05/18	2,630	2,778	2,630	2,759	+162.0	+6.24	215,500	-
[8150]	26/05/15	2,709	2,716	2,571	2,597	-200.0	-7.15	314,000	-
[8150]	26/05/14	2,830	2,840	2,780	2,797	-25.0	-0.89	82,800	-
[8150]	26/05/13	2,814	2,834	2,807	2,822	+8.0	+0.28	63,100	-
[8150]	26/05/12	2,820	2,867	2,805	2,814	+21.0	+0.75	90,600	-
[8150]	26/05/11	2,752	2,824	2,752	2,793	+48.0	+1.75	87,000	-
[8150]	26/05/08	2,741	2,747	2,716	2,745	+4.0	+0.15	56,500	-
[8150]	26/05/07	2,708	2,765	2,689	2,741	+50.0	+1.86	61,200	-
[8150]	26/05/01	2,718	2,718	2,658	2,691	-4.0	-0.15	45,700	-
[8150]	26/04/30	2,662	2,718	2,628	2,695	+12.0	+0.45	103,500	-
[8150]	26/04/28	2,675	2,683	2,664	2,683	0	+0.00	65,900	-
[8150]	26/04/27	2,659	2,691	2,642	2,683	+18	+0.68	72,300	-
[8150]	26/04/24	2,661	2,680	2,640	2,665	+12	+0.45	75,200	-
[8150]	26/04/23	2,680	2,680	2,629	2,653	-39	-1.45	122,000	-
[8150]	26/04/22	2,721	2,741	2,677	2,692	-30	-1.10	77,600	-
[8150]	26/04/21	2,762	2,774	2,722	2,722	-17	-0.62	49,800	-
[8150]	26/04/20	2,771	2,778	2,739	2,739	-47	-1.69	71,100	-
[8150]	26/04/17	2,811	2,817	2,786	2,786	-25	-0.89	41,100	-
[8150]	26/04/16	2,799	2,811	2,792	2,811	+31	+1.12	65,700	-
[8150]	26/04/15	2,802	2,808	2,768	2,780	+19	+0.69	52,600	-
[8150]	26/04/14	2,785	2,796	2,761	2,761	-11	-0.40	35,200	-
[8150]	26/04/13	2,758	2,785	2,755	2,772	-5	-0.18	51,900	-
[8150]	26/04/10	2,810	2,816	2,770	2,777	-17	-0.61	53,200	-
[8150]	26/04/09	2,857	2,857	2,794	2,794	-39	-1.38	40,700	-
[8150]	26/04/08	2,828	2,844	2,800	2,833	+70	+2.53	53,300	-
[8150]	26/04/07	2,763	2,784	2,746	2,763	+8	+0.29	48,100	-
[8150]	26/04/06	2,750	2,766	2,744	2,755	+11	+0.40	44,400	-
[8150]	26/04/03	2,739	2,764	2,731	2,744	+17	+0.62	74,600	-
[8150]	26/04/02	2,797	2,823	2,727	2,727	-54	-1.94	57,900	-
[8150]	26/04/01	2,799	2,799	2,746	2,781	+71	+2.62	85,300	-
[8150]	26/03/31	2,749	2,753	2,709	2,710	-40	-1.45	135,600	-
[8150]	26/03/30	2,715	2,774	2,702	2,750	-188	-6.40	166,900	-
[8150]	26/03/27	2,904	2,944	2,902	2,938	+11	+0.38	172,300	-
[8150]	26/03/26	2,963	2,963	2,907	2,927	-26	-0.88	79,600	-
[8150]	26/03/25	2,942	2,961	2,935	2,953	+37	+1.27	65,500	-
[8150]	26/03/24	2,948	2,948	2,894	2,916	+51	+1.78	56,300	-
[8150]	26/03/23	2,900	2,900	2,851	2,865	-85	-2.88	113,300	-
[8150]	26/03/19	2,961	2,985	2,950	2,950	-70	-2.32	107,100	-
[8150]	26/03/18	2,983	3,020	2,974	3,020	+70	+2.37	58,000	-
[8150]	26/03/17	2,978	2,980	2,949	2,950	-6	-0.20	53,000	-
[8150]	26/03/16	2,955	2,994	2,927	2,956	-7	-0.24	83,500	-
[8150]	26/03/13	2,957	2,981	2,950	2,963	-24	-0.80	77,600	-
[8150]	26/03/12	3,040	3,040	2,976	2,987	-58	-1.90	78,300	-
[8150]	26/03/11	3,050	3,085	3,045	3,045	+15	+0.50	36,600	-
[8150]	26/03/10	3,025	3,070	3,010	3,030	+55	+1.85	70,400	-
[8150]	26/03/09	2,950	2,984	2,906	2,975	-80	-2.62	145,000	-
[8150]	26/03/06	3,025	3,055	3,000	3,055	-30	-0.97	61,300	-
[8150]	26/03/05	3,090	3,115	3,050	3,085	+111	+3.73	80,800	-
[8150]	26/03/04	3,045	3,045	2,916	2,974	-101	-3.28	212,000	-
[8150]	26/03/03	3,180	3,180	3,075	3,075	-110	-3.45	106,400	-
[8150]	26/03/02	3,170	3,190	3,130	3,185	-55	-1.70	92,900	-
[8150]	26/02/27	3,160	3,240	3,155	3,240	+90	+2.86	65,500	-
[8150]	26/02/26	3,135	3,160	3,115	3,150	+15	+0.48	66,200	-
[8150]	26/02/25	3,180	3,200	3,135	3,135	-35	-1.10	54,500	-
[8150]	26/02/24	3,150	3,195	3,125	3,170	+40	+1.28	56,400	-
[8150]	26/02/20	3,180	3,180	3,125	3,130	-35	-1.11	65,200	-
[8150]	26/02/19	3,160	3,180	3,135	3,165	+25	+0.80	50,000	-
[8150]	26/02/18	3,170	3,170	3,135	3,140	-10	-0.32	41,200	-
[8150]	26/02/17	3,145	3,165	3,125	3,150	-5	-0.16	37,200	-
[8150]	26/02/16	3,145	3,165	3,120	3,155	+40	+1.28	48,500	-
[8150]	26/02/13	3,170	3,170	3,100	3,115	-65	-2.04	60,800	-
[8150]	26/02/12	3,170	3,190	3,155	3,180	+30	+0.95	65,200	-
[8150]	26/02/10	3,135	3,175	3,130	3,150	+35	+1.12	45,500	-
[8150]	26/02/09	3,160	3,160	3,095	3,115	+25	+0.81	74,400	-
[8150]	26/02/06	3,140	3,140	3,085	3,090	-45	-1.44	92,500	-
[8150]	26/02/05	3,120	3,195	3,100	3,135	-100	-3.09	195,100	-
[8150]	26/02/04	3,220	3,275	3,170	3,235	+40	+1.25	143,500	-
[8150]	26/02/03	3,165	3,205	3,160	3,195	+65	+2.08	48,700	-
[8150]	26/02/02	3,155	3,195	3,125	3,130	+5	+0.16	75,900	-
[8150]	26/01/30	3,120	3,135	3,105	3,125	0	0.00	36,700	-
[8150]	26/01/29	3,120	3,140	3,090	3,125	+10	+0.32	51,300	-
[8150]	26/01/28	3,110	3,135	3,075	3,115	0	0.00	42,400	-
[8150]	26/01/27	3,095	3,120	3,060	3,115	+15	+0.48	67,000	-
[8150]	26/01/26	3,190	3,190	3,090	3,100	-115	-3.58	82,300	-
[8150]	26/01/23	3,250	3,260	3,210	3,215	-30	-0.92	27,700	-
[8150]	26/01/22	3,180	3,265	3,175	3,245	+85	+2.69	52,200	-
[8150]	26/01/21	3,130	3,170	3,110	3,160	+5	+0.16	31,800	-
[8150]	26/01/20	3,205	3,205	3,150	3,155	-60	-1.87	66,500	-
[8150]	26/01/19	3,260	3,260	3,195	3,215	-50	-1.53	43,100	-
[8150]	26/01/16	3,255	3,275	3,235	3,265	-10	-0.31	35,200	-
[8150]	26/01/15	3,245	3,275	3,230	3,275	+40	+1.24	39,800	-
[8150]	26/01/14	3,210	3,250	3,200	3,235	+50	+1.57	51,800	-
[8150]	26/01/13	3,240	3,240	3,155	3,185	+30	+0.95	52,300	-
[8150]	26/01/09	3,165	3,180	3,140	3,155	-10	-0.32	46,200	-
[8150]	26/01/08	3,200	3,215	3,160	3,165	-35	-1.09	51,400	-
[8150]	26/01/07	3,165	3,200	3,140	3,200	+45	+1.43	47,800	-
[8150]	26/01/06	3,150	3,175	3,135	3,155	+30	+0.96	37,000	-
[8150]	26/01/05	3,145	3,155	3,115	3,125	-5	-0.16	33,900	-
[8150]	25/12/30	3,175	3,175	3,130	3,130	-40	-1.26	29,900	-
[8150]	25/12/29	3,130	3,170	3,120	3,170	+40	+1.28	52,100	-
[8150]	25/12/26	3,115	3,135	3,095	3,130	+15	+0.48	25,700	-
[8150]	25/12/25	3,130	3,130	3,100	3,115	+15	+0.48	22,000	-
[8150]	25/12/24	3,110	3,125	3,085	3,100	-20	-0.64	33,900	-
[8150]	25/12/23	3,105	3,120	3,095	3,120	+20	+0.65	18,600	-
[8150]	25/12/22	3,075	3,115	3,070	3,100	+45	+1.47	34,900	-
[8150]	25/12/19	3,030	3,060	3,030	3,055	+10	+0.33	29,000	-
[8150]	25/12/18	3,005	3,045	3,005	3,045	+15	+0.50	22,200	-
[8150]	25/12/17	3,045	3,045	3,000	3,030	+10	+0.33	20,300	-
[8150]	25/12/16	3,100	3,100	3,010	3,020	-75	-2.42	32,100	-
[8150]	25/12/15	3,105	3,125	3,085	3,095	-20	-0.64	23,600	-
[8150]	25/12/12	3,035	3,115	3,025	3,115	+120	+4.01	65,500	-
[8150]	25/12/11	3,080	3,080	2,995	2,995	-75	-2.44	56,900	-
[8150]	25/12/10	3,080	3,080	3,055	3,070	+15	+0.49	18,000	-
[8150]	25/12/09	3,060	3,080	3,010	3,055	-15	-0.49	47,600	-
[8150]	25/12/08	3,070	3,085	3,030	3,070	+25	+0.82	43,600	-
[8150]	25/12/05	3,055	3,070	3,030	3,045	-25	-0.81	21,800	-
[8150]	25/12/04	3,025	3,070	3,020	3,070	+40	+1.32	27,100	-
[8150]	25/12/03	3,035	3,045	3,015	3,030	-5	-0.16	25,000	-
[8150]	25/12/02	3,055	3,055	3,000	3,035	+10	+0.33	32,800	-
[8150]	25/12/01	3,110	3,110	3,015	3,025	-75	-2.42	37,700	-
[8150]	25/11/28	3,095	3,110	3,080	3,100	+5	+0.16	18,100	-
[8150]	25/11/27	3,110	3,115	3,080	3,095	+10	+0.32	26,100	-
[8150]	25/11/26	3,035	3,090	3,025	3,085	+55	+1.82	32,600	-
[8150]	25/11/25	3,065	3,065	3,015	3,030	+10	+0.33	30,600	-
[8150]	25/11/21	2,963	3,035	2,960	3,020	+10	+0.33	47,200	-
[8150]	25/11/20	3,005	3,045	2,991	3,010	+58	+1.96	45,500	-
[8150]	25/11/19	2,997	3,010	2,952	2,952	-33	-1.11	49,700	-
[8150]	25/11/18	3,030	3,050	2,977	2,985	-70	-2.29	43,100	-
[8150]	25/11/17	3,040	3,070	3,005	3,055	+30	+0.99	40,900	-
[8150]	25/11/14	3,020	3,060	3,010	3,025	-40	-1.31	38,000	-
[8150]	25/11/13	3,100	3,135	3,055	3,065	-25	-0.81	55,100	-
[8150]	25/11/12	3,010	3,100	3,010	3,090	+80	+2.66	68,200	-
[8150]	25/11/11	3,005	3,020	2,973	3,010	+10	+0.33	63,300	-
[8150]	25/11/10	3,010	3,020	2,981	3,000	+35	+1.18	63,300	-
[8150]	25/11/07	3,000	3,010	2,900	2,965	+29	+0.99	198,100	-
[8150]	25/11/06	2,927	2,957	2,897	2,936	+52	+1.80	111,300	-
[8150]	25/11/05	2,883	2,903	2,795	2,884	-41	-1.40	94,500	-
[8150]	25/11/04	2,935	2,946	2,887	2,925	+1	+0.03	101,700	-
[8150]	25/10/31	2,834	2,925	2,832	2,924	+70	+2.45	119,400	-
[8150]	25/10/30	2,807	2,886	2,807	2,854	+43	+1.53	313,500	-
[8150]	25/10/29	2,883	2,904	2,803	2,811	-83	-2.87	127,300	-
[8150]	25/10/28	2,885	2,975	2,846	2,894	+109	+3.91	356,100	-
[8150]	25/10/27	2,762	2,787	2,761	2,785	+34	+1.24	60,100	-
[8150]	25/10/24	2,753	2,766	2,727	2,751	-5	-0.18	52,300	-
[8150]	25/10/23	2,740	2,759	2,729	2,756	+17	+0.62	51,300	-
[8150]	25/10/22	2,721	2,747	2,721	2,739	+11	+0.40	92,200	-
[8150]	25/10/21	2,741	2,746	2,720	2,728	+2	+0.07	33,000	-
[8150]	25/10/20	2,706	2,726	2,690	2,726	+58	+2.17	34,000	-
[8150]	25/10/17	2,680	2,680	2,663	2,668	-24	-0.89	42,500	-
[8150]	25/10/16	2,727	2,739	2,688	2,692	-34	-1.25	27,700	-
[8150]	25/10/15	2,694	2,730	2,694	2,726	+48	+1.79	53,100	-
[8150]	25/10/14	2,666	2,690	2,652	2,678	+2	+0.07	67,100	-
[8150]	25/10/10	2,728	2,737	2,667	2,676	-72	-2.62	70,800	-
[8150]	25/10/09	2,748	2,769	2,727	2,748	+2	+0.07	53,300	-
[8150]	25/10/08	2,781	2,803	2,746	2,746	-29	-1.05	58,100	-
[8150]	25/10/07	2,759	2,795	2,744	2,775	+21	+0.76	58,700	-
[8150]	25/10/06	2,781	2,781	2,745	2,754	+31	+1.14	53,600	-
[8150]	25/10/03	2,711	2,730	2,710	2,723	+12	+0.44	46,300	-
[8150]	25/10/02	2,726	2,743	2,680	2,711	-15	-0.55	76,700	-
[8150]	25/10/01	2,825	2,833	2,719	2,726	-126	-4.42	97,400	-
[8150]	25/09/30	2,844	2,870	2,821	2,852	+8	+0.28	59,400	-
[8150]	25/09/29	2,839	2,863	2,795	2,844	-5	-0.18	68,700	-
[8150]	25/09/26	2,860	2,870	2,838	2,849	-19	-0.66	54,500	-
[8150]	25/09/25	2,869	2,877	2,851	2,868	+7	+0.24	37,100	-
[8150]	25/09/24	2,850	2,862	2,828	2,861	+21	+0.74	61,100	-
[8150]	25/09/22	2,844	2,859	2,840	2,840	-4	-0.14	42,700	-
[8150]	25/09/19	2,827	2,844	2,792	2,844	+17	+0.60	112,500	-
[8150]	25/09/18	2,802	2,830	2,791	2,827	+26	+0.93	51,500	-
[8150]	25/09/17	2,823	2,829	2,788	2,801	-29	-1.02	55,000	-
[8150]	25/09/16	2,845	2,850	2,824	2,830	-15	-0.53	39,300	-
[8150]	25/09/12	2,836	2,864	2,836	2,845	+4	+0.14	86,900	-
[8150]	25/09/11	2,818	2,850	2,805	2,841	+32	+1.14	65,700	-
[8150]	25/09/10	2,833	2,838	2,809	2,809	-24	-0.85	33,100	-
[8150]	25/09/09	2,819	2,833	2,807	2,833	+28	+1.00	61,700	-
[8150]	25/09/08	2,833	2,833	2,797	2,805	-15	-0.53	44,500	-
[8150]	25/09/05	2,828	2,831	2,806	2,820	+16	+0.57	39,300	-