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
[7944]	26/10/29	3,770	3,795	3,735	3,790	+20.0	+0.53	192,000	100,087,455,744
[7944]	26/10/28	3,785	3,825	3,760	3,770	0	+0.00	69,500	99,559,292,928
[7944]	26/10/27	3,760	3,805	3,755	3,770	-5.0	-0.13	68,500	99,559,292,928
[7944]	26/10/26	3,755	3,785	3,735	3,775	-10.0	-0.26	83,000	99,691,331,584
[7944]	26/10/23	3,750	3,810	3,740	3,785	+30.0	+0.80	94,100	99,955,417,088
[7944]	26/10/22	3,765	3,790	3,755	3,755	-15.0	-0.40	70,600	99,163,168,768
[7944]	26/10/21	3,815	3,815	3,760	3,770	-5.0	-0.13	56,300	99,559,292,928
[7944]	26/10/20	3,790	3,825	3,755	3,775	-35.0	-0.92	49,100	99,691,331,584
[7944]	26/10/19	3,825	3,840	3,780	3,810	-10.0	-0.26	53,000	100,615,626,752
[7944]	26/10/16	3,775	3,845	3,770	3,820	+70.0	+1.87	63,800	100,879,704,064
[7944]	26/10/15	3,710	3,770	3,705	3,750	-10.0	-0.27	103,000	99,031,121,920
[7944]	26/10/14	3,735	3,775	3,725	3,760	+25.0	+0.67	44,700	99,295,207,424
[7944]	26/10/13	3,675	3,740	3,670	3,735	+65.0	+1.77	51,900	98,634,997,760
[7944]	26/10/09	3,635	3,705	3,625	3,670	+25.0	+0.69	72,600	96,918,462,464
[7944]	26/10/08	3,665	3,675	3,635	3,645	-35.0	-0.95	69,800	96,258,252,800
[7944]	26/10/07	3,700	3,705	3,670	3,680	-25.0	-0.67	53,600	97,182,547,968
[7944]	26/10/06	3,650	3,715	3,630	3,705	+55.0	+1.51	54,400	97,842,749,440
[7944]	26/10/05	3,655	3,685	3,640	3,650	0	+0.00	56,400	96,390,291,456
[7944]	26/10/02	3,665	3,695	3,645	3,650	-45.0	-1.22	68,700	96,390,291,456
[7944]	26/10/01	3,730	3,730	3,650	3,695	-35.0	-0.94	91,500	97,578,672,128
[7944]	26/09/30	3,705	3,735	3,690	3,730	+55.0	+1.50	76,100	98,502,959,104
[7944]	26/09/29	3,720	3,720	3,640	3,675	-60.0	-1.61	91,700	97,050,501,120
[7944]	26/09/28	3,820	3,820	3,730	3,735	-55.0	-1.45	85,400	98,634,997,760
[7944]	26/09/25	3,800	3,805	3,755	3,790	+50.0	+1.34	99,500	100,087,455,744
[7944]	26/09/24	3,780	3,785	3,740	3,740	-15.0	-0.40	112,300	98,767,044,608
[7944]	26/09/18	3,780	3,785	3,735	3,755	-25.0	-0.66	79,900	99,163,168,768
[7944]	26/09/17	3,735	3,780	3,735	3,780	+55.0	+1.48	36,100	99,823,370,240
[7944]	26/09/16	3,725	3,740	3,700	3,725	+30.0	+0.81	35,700	98,370,920,448
[7944]	26/09/15	3,700	3,745	3,690	3,695	-20.0	-0.54	42,500	97,578,672,128
[7944]	26/09/14	3,650	3,730	3,645	3,715	+55.0	+1.50	47,100	98,106,834,944
[7944]	26/09/11	3,610	3,680	3,600	3,660	-20.0	-0.54	71,000	96,654,376,960
[7944]	26/09/10	3,640	3,690	3,640	3,680	+20.0	+0.55	53,900	97,182,547,968
[7944]	26/09/09	3,675	3,700	3,635	3,660	-15.0	-0.41	70,500	96,654,376,960
[7944]	26/09/08	3,795	3,795	3,675	3,675	-125.0	-3.29	123,100	97,050,501,120
[7944]	26/09/07	3,850	3,875	3,795	3,800	-35.0	-0.91	61,000	100,351,541,248
[7944]	26/09/04	3,810	3,845	3,795	3,835	+25.0	+0.66	50,600	101,275,828,224
[7944]	26/09/03	3,840	3,855	3,795	3,810	-10.0	-0.26	96,400	100,615,626,752
[7944]	26/09/02	3,825	3,870	3,805	3,820	-60.0	-1.55	84,200	100,879,704,064
[7944]	26/09/01	3,830	3,890	3,830	3,880	+15.0	+0.39	88,300	102,464,200,704
[7944]	26/08/31	3,800	3,890	3,780	3,865	+90.0	+2.38	109,000	102,068,076,544
[7944]	26/08/28	3,850	3,850	3,760	3,775	-50.0	-1.31	265,500	99,691,331,584
[7944]	26/08/27	3,865	3,905	3,825	3,825	-35.0	-0.91	92,500	101,011,750,912
[7944]	26/08/26	3,845	3,875	3,830	3,860	+5.0	+0.13	89,400	101,936,037,888
[7944]	26/08/25	3,885	3,890	3,825	3,855	+5.0	+0.13	117,200	101,803,999,232
[7944]	26/08/24	3,860	3,895	3,830	3,850	-15.0	-0.39	65,200	101,671,952,384
[7944]	26/08/21	3,880	3,880	3,825	3,865	-35.0	-0.90	82,600	102,068,076,544
[7944]	26/08/20	3,850	3,935	3,850	3,900	+50.0	+1.30	104,800	102,992,371,712
[7944]	26/08/19	4,020	4,040	3,845	3,850	-185.0	-4.58	160,100	101,671,952,384
[7944]	26/08/18	4,080	4,110	4,010	4,035	-45.0	-1.10	132,600	106,557,489,152
[7944]	26/08/17	4,170	4,240	4,070	4,080	-230	-5.34	127,900	-
[7944]	26/08/14	4,300	4,345	4,275	4,310	+10	+0.23	103,300	-
[7944]	26/08/13	4,390	4,390	4,270	4,300	-90	-2.05	140,600	-
[7944]	26/08/12	4,260	4,430	4,255	4,390	+140	+3.29	150,800	-
[7944]	26/08/10	4,215	4,290	4,025	4,250	-35	-0.82	254,300	-
[7944]	26/08/07	4,595	4,615	4,170	4,285	-310	-6.75	250,600	-
[7944]	26/08/06	4,570	4,600	4,495	4,595	-5	-0.11	144,100	-
[7944]	26/08/05	4,285	4,600	4,285	4,600	+330	+7.73	191,100	-
[7944]	26/08/04	4,150	4,275	4,145	4,270	+75	+1.79	124,600	-
[7944]	26/08/03	4,205	4,215	4,100	4,195	-10	-0.24	95,600	-
[7944]	26/07/31	4,165	4,265	4,080	4,205	+15	+0.36	157,400	-
[7944]	26/07/30	4,050	4,190	4,000	4,190	+150	+3.71	1,250,600	-
[7944]	26/07/29	4,045	4,045	4,000	4,040	+15	+0.37	97,700	-
[7944]	26/07/28	4,065	4,095	4,025	4,025	-40	-0.98	82,300	-
[7944]	26/07/27	4,020	4,085	4,015	4,065	+85	+2.14	77,800	-
[7944]	26/07/24	4,005	4,035	3,970	3,980	-65	-1.61	92,400	-
[7944]	26/07/23	4,030	4,050	4,005	4,045	+5	+0.12	95,400	-
[7944]	26/07/22	4,155	4,155	4,020	4,040	-60	-1.46	83,300	-
[7944]	26/07/21	4,230	4,230	4,065	4,100	+10	+0.24	112,700	-
[7944]	26/07/17	4,210	4,260	4,045	4,090	-65	-1.56	134,700	-
[7944]	26/07/16	4,185	4,185	4,125	4,155	+40	+0.97	108,100	-
[7944]	26/07/15	4,185	4,185	4,095	4,115	+70	+1.73	93,500	-
[7944]	26/07/14	4,060	4,170	4,045	4,045	+40	+1.00	124,000	-
[7944]	26/07/13	4,050	4,055	3,985	4,005	-25	-0.62	72,000	-
[7944]	26/07/10	4,080	4,100	4,000	4,030	+15	+0.37	120,900	-
[7944]	26/07/09	4,120	4,185	4,015	4,015	-120	-2.90	110,500	-
[7944]	26/07/08	4,220	4,220	4,130	4,135	-85	-2.01	91,900	-
[7944]	26/07/07	4,255	4,290	4,185	4,220	-35	-0.82	65,400	-
[7944]	26/07/06	4,220	4,255	4,165	4,255	-10	-0.23	107,400	-
[7944]	26/07/03	4,245	4,285	4,240	4,265	+20	+0.47	65,500	-
[7944]	26/07/02	4,200	4,310	4,195	4,245	+85	+2.04	124,500	-
[7944]	26/07/01	4,175	4,185	4,135	4,160	+30	+0.73	68,100	-
[7944]	26/06/30	4,230	4,245	4,120	4,130	-100	-2.36	92,500	-
[7944]	26/06/29	4,260	4,280	4,190	4,230	-100	-2.31	154,800	-
[7944]	26/06/26	4,360	4,370	4,295	4,330	+5	+0.12	60,000	-
[7944]	26/06/25	4,260	4,345	4,260	4,325	+45	+1.05	58,700	-
[7944]	26/06/24	4,290	4,325	4,265	4,280	+20	+0.47	59,900	-
[7944]	26/06/23	4,440	4,440	4,250	4,260	-110	-2.52	55,800	-
[7944]	26/06/22	4,335	4,410	4,335	4,370	+35	+0.81	41,800	-
[7944]	26/06/19	4,345	4,430	4,335	4,335	-20	-0.46	49,700	-
[7944]	26/06/18	4,300	4,395	4,285	4,355	+45	+1.04	79,000	-
[7944]	26/06/17	4,360	4,395	4,310	4,310	-15	-0.35	64,900	-
[7944]	26/06/16	4,375	4,400	4,300	4,325	-20	-0.46	69,000	-
[7944]	26/06/15	4,280	4,385	4,270	4,345	+55	+1.28	87,800	-
[7944]	26/06/12	4,335	4,375	4,210	4,290	-30	-0.69	99,700	-
[7944]	26/06/11	4,255	4,335	4,230	4,320	0	0.00	127,600	-
[7944]	26/06/10	4,380	4,420	4,310	4,320	-30	-0.69	95,900	-
[7944]	26/06/09	4,310	4,365	4,240	4,350	+35	+0.81	116,700	-
[7944]	26/06/08	4,390	4,440	4,290	4,315	-145	-3.25	84,300	-
[7944]	26/06/05	4,480	4,540	4,425	4,460	+20	+0.45	81,700	-
[7944]	26/06/04	4,565	4,590	4,435	4,440	-130	-2.84	59,600	-
[7944]	26/06/03	4,390	4,625	4,390	4,570	+130	+2.93	89,100	-
[7944]	26/06/02	4,485	4,505	4,380	4,440	-115	-2.52	95,600	-
[7944]	26/06/01	4,570	4,580	4,455	4,555	-15	-0.33	108,500	-
[7944]	26/05/29	4,565	4,650	4,565	4,570	-20	-0.44	139,000	-
[7944]	26/05/28	4,480	4,600	4,480	4,590	+40	+0.88	65,900	-
[7944]	26/05/27	4,450	4,615	4,360	4,550	-5	-0.11	213,600	-
[7944]	26/05/26	4,555	4,555	4,465	4,555	-15	-0.33	113,300	-
[7944]	26/05/25	4,600	4,600	4,520	4,570	-15	-0.33	96,000	-
[7944]	26/05/22	4,590	4,600	4,550	4,585	+35.0	+0.77	97,100	-
[7944]	26/05/21	4,600	4,650	4,520	4,550	-15.0	-0.33	129,000	-
[7944]	26/05/20	4,635	4,635	4,505	4,565	-60.0	-1.30	98,500	-
[7944]	26/05/19	4,650	4,695	4,575	4,625	+15.0	+0.33	138,000	-
[7944]	26/05/18	4,580	4,650	4,535	4,610	-20.0	-0.43	173,900	-
[7944]	26/05/15	4,425	4,630	4,400	4,630	+180.0	+4.04	187,200	-
[7944]	26/05/14	4,170	4,580	4,115	4,450	+280.0	+6.71	293,000	-
[7944]	26/05/13	4,145	4,225	4,145	4,170	+25.0	+0.60	90,500	-
[7944]	26/05/12	4,220	4,255	4,100	4,145	-85.0	-2.01	114,200	-
[7944]	26/05/11	4,140	4,230	4,135	4,230	+90.0	+2.17	108,700	-
[7944]	26/05/08	4,135	4,165	4,095	4,140	+5.0	+0.12	76,400	-
[7944]	26/05/07	4,180	4,195	4,070	4,135	+25.0	+0.61	76,000	-
[7944]	26/05/01	4,040	4,110	4,015	4,110	+25.0	+0.61	73,600	-
[7944]	26/04/30	4,050	4,095	3,975	4,085	0	+0.00	94,400	-
[7944]	26/04/28	4,120	4,150	4,055	4,085	-20.0	-0.49	69,000	-
[7944]	26/04/27	4,185	4,205	4,105	4,105	-110	-2.61	78,500	-
[7944]	26/04/24	4,335	4,350	4,190	4,215	-110	-2.54	105,100	-
[7944]	26/04/23	4,380	4,395	4,300	4,325	-75	-1.70	77,200	-
[7944]	26/04/22	4,450	4,475	4,395	4,400	-40	-0.90	85,700	-
[7944]	26/04/21	4,395	4,445	4,370	4,440	+30	+0.68	66,300	-
[7944]	26/04/20	4,400	4,430	4,345	4,410	+55	+1.26	95,400	-
[7944]	26/04/17	4,270	4,395	4,255	4,355	+85	+1.99	120,400	-
[7944]	26/04/16	4,345	4,370	4,270	4,270	-45	-1.04	68,000	-
[7944]	26/04/15	4,305	4,355	4,290	4,315	+45	+1.05	103,700	-
[7944]	26/04/14	4,275	4,295	4,225	4,270	+20	+0.47	81,600	-
[7944]	26/04/13	4,300	4,345	4,235	4,250	-100	-2.30	95,000	-
[7944]	26/04/10	4,395	4,445	4,320	4,350	+35	+0.81	166,300	-
[7944]	26/04/09	4,220	4,390	4,220	4,315	+260	+6.41	329,600	-
[7944]	26/04/08	4,000	4,055	3,995	4,055	+115	+2.92	94,800	-
[7944]	26/04/07	3,960	3,960	3,900	3,940	+10	+0.25	44,500	-
[7944]	26/04/06	3,950	3,955	3,910	3,930	-20	-0.51	53,800	-
[7944]	26/04/03	3,910	3,970	3,910	3,950	+50	+1.28	49,900	-
[7944]	26/04/02	3,930	3,965	3,900	3,900	-40	-1.02	76,600	-
[7944]	26/04/01	3,895	3,945	3,865	3,940	+115	+3.01	103,700	-
[7944]	26/03/31	3,840	3,875	3,815	3,825	-25	-0.65	69,200	-
[7944]	26/03/30	3,805	3,870	3,755	3,850	-130	-3.27	123,800	-
[7944]	26/03/27	3,970	4,015	3,925	3,980	+10	+0.25	90,000	-
[7944]	26/03/26	3,995	3,995	3,930	3,970	0	0.00	56,100	-
[7944]	26/03/25	3,950	3,980	3,940	3,970	+65	+1.66	58,100	-
[7944]	26/03/24	3,890	3,910	3,850	3,905	+85	+2.23	64,100	-
[7944]	26/03/23	3,855	3,885	3,765	3,820	-105	-2.68	96,700	-
[7944]	26/03/19	3,860	3,940	3,860	3,925	-25	-0.63	89,100	-
[7944]	26/03/18	3,855	3,950	3,855	3,950	+115	+3.00	50,700	-
[7944]	26/03/17	3,855	3,880	3,820	3,835	-15	-0.39	43,600	-
[7944]	26/03/16	3,880	3,895	3,835	3,850	-40	-1.03	35,300	-
[7944]	26/03/13	3,855	3,920	3,855	3,890	-10	-0.26	58,900	-
[7944]	26/03/12	3,960	3,960	3,885	3,900	-60	-1.52	41,500	-
[7944]	26/03/11	3,950	3,985	3,930	3,960	+40	+1.02	43,400	-
[7944]	26/03/10	3,875	3,965	3,870	3,920	+60	+1.55	47,800	-
[7944]	26/03/09	3,830	3,885	3,805	3,860	-105	-2.65	80,000	-
[7944]	26/03/06	3,935	3,980	3,885	3,965	+30	+0.76	66,700	-
[7944]	26/03/05	3,955	4,000	3,935	3,935	+50	+1.29	67,300	-
[7944]	26/03/04	3,900	3,905	3,815	3,885	-75	-1.89	119,500	-
[7944]	26/03/03	4,020	4,060	3,955	3,960	-85	-2.10	129,300	-
[7944]	26/03/02	3,990	4,045	3,900	4,045	+20	+0.50	103,400	-
[7944]	26/02/27	3,940	4,030	3,915	4,025	+90	+2.29	105,200	-
[7944]	26/02/26	4,000	4,020	3,910	3,935	-55	-1.38	90,900	-
[7944]	26/02/25	4,040	4,065	3,980	3,990	-45	-1.12	104,000	-
[7944]	26/02/24	4,020	4,035	3,980	4,035	+55	+1.38	91,000	-
[7944]	26/02/20	4,030	4,050	3,965	3,980	-50	-1.24	77,700	-
[7944]	26/02/19	3,970	4,035	3,955	4,030	+60	+1.51	95,000	-
[7944]	26/02/18	3,955	3,975	3,910	3,970	+50	+1.28	86,800	-
[7944]	26/02/17	3,880	3,935	3,870	3,920	+40	+1.03	131,000	-
[7944]	26/02/16	3,880	3,935	3,830	3,880	+20	+0.52	169,700	-
[7944]	26/02/13	3,955	3,965	3,810	3,860	-125	-3.14	261,700	-
[7944]	26/02/12	4,000	4,010	3,960	3,985	-15	-0.38	85,200	-
[7944]	26/02/10	3,940	4,000	3,935	4,000	+95	+2.43	98,200	-
[7944]	26/02/09	3,935	3,955	3,905	3,905	+40	+1.03	60,300	-
[7944]	26/02/06	3,830	3,880	3,830	3,865	+35	+0.91	66,500	-
[7944]	26/02/05	3,880	3,900	3,830	3,830	-25	-0.65	52,000	-
[7944]	26/02/04	3,795	3,855	3,775	3,855	+50	+1.31	64,100	-
[7944]	26/02/03	3,830	3,830	3,790	3,805	+10	+0.26	51,900	-
[7944]	26/02/02	3,845	3,875	3,780	3,795	-10	-0.26	71,000	-
[7944]	26/01/30	3,790	3,840	3,780	3,805	+55	+1.47	106,400	-
[7944]	26/01/29	3,700	3,785	3,670	3,750	+60	+1.63	159,200	-
[7944]	26/01/28	3,790	3,790	3,660	3,690	-140	-3.66	123,700	-
[7944]	26/01/27	3,800	3,875	3,780	3,830	+25	+0.66	84,200	-
[7944]	26/01/26	3,840	3,840	3,805	3,805	-90	-2.31	68,500	-
[7944]	26/01/23	3,905	3,905	3,855	3,895	+45	+1.17	74,800	-
[7944]	26/01/22	3,825	3,890	3,805	3,850	+95	+2.53	103,100	-
[7944]	26/01/21	3,820	3,830	3,715	3,755	-135	-3.47	125,200	-
[7944]	26/01/20	3,960	3,980	3,885	3,890	-70	-1.77	104,100	-
[7944]	26/01/19	4,000	4,040	3,935	3,960	+5	+0.13	120,400	-
[7944]	26/01/16	3,940	3,970	3,890	3,955	+15	+0.38	83,600	-
[7944]	26/01/15	3,895	3,950	3,880	3,940	+45	+1.16	78,800	-
[7944]	26/01/14	3,860	3,910	3,850	3,895	+45	+1.17	83,200	-
[7944]	26/01/13	3,875	3,895	3,825	3,850	+55	+1.45	116,400	-
[7944]	26/01/09	3,760	3,875	3,750	3,795	+110	+2.99	205,000	-
[7944]	26/01/08	3,640	3,695	3,595	3,685	+10	+0.27	108,700	-
[7944]	26/01/07	3,640	3,705	3,620	3,675	+35	+0.96	110,200	-
[7944]	26/01/06	3,595	3,640	3,595	3,640	+55	+1.53	124,400	-
[7944]	26/01/05	3,585	3,630	3,580	3,585	+15	+0.42	101,200	-
[7944]	25/12/30	3,560	3,595	3,555	3,570	-15	-0.42	55,400	-
[7944]	25/12/29	3,560	3,615	3,545	3,585	-50	-1.38	199,800	-
[7944]	25/12/26	3,640	3,650	3,625	3,635	+15	+0.41	114,500	-
[7944]	25/12/25	3,600	3,635	3,580	3,620	+40	+1.12	59,400	-
[7944]	25/12/24	3,565	3,610	3,565	3,580	+25	+0.70	71,000	-
[7944]	25/12/23	3,580	3,595	3,555	3,555	-20	-0.56	61,100	-
[7944]	25/12/22	3,585	3,595	3,560	3,575	0	0.00	64,400	-
[7944]	25/12/19	3,535	3,595	3,535	3,575	+40	+1.13	88,600	-
[7944]	25/12/18	3,515	3,560	3,515	3,535	+20	+0.57	51,400	-
[7944]	25/12/17	3,535	3,535	3,490	3,515	-15	-0.42	76,800	-
[7944]	25/12/16	3,540	3,550	3,520	3,530	-45	-1.26	113,600	-
[7944]	25/12/15	3,585	3,595	3,545	3,575	+5	+0.14	80,200	-
[7944]	25/12/12	3,565	3,580	3,540	3,570	+10	+0.28	73,300	-
[7944]	25/12/11	3,635	3,635	3,560	3,560	-55	-1.52	112,600	-
[7944]	25/12/10	3,600	3,635	3,590	3,615	+10	+0.28	96,400	-
[7944]	25/12/09	3,625	3,635	3,600	3,605	-5	-0.14	66,900	-
[7944]	25/12/08	3,620	3,635	3,610	3,610	+5	+0.14	47,900	-
[7944]	25/12/05	3,635	3,635	3,575	3,605	-55	-1.50	95,100	-
[7944]	25/12/04	3,620	3,675	3,610	3,660	+65	+1.81	91,400	-
[7944]	25/12/03	3,615	3,620	3,590	3,595	-10	-0.28	98,100	-
[7944]	25/12/02	3,590	3,625	3,580	3,605	+30	+0.84	121,500	-
[7944]	25/12/01	3,615	3,625	3,545	3,575	-10	-0.28	78,200	-
[7944]	25/11/28	3,595	3,620	3,585	3,585	+20	+0.56	58,000	-
[7944]	25/11/27	3,590	3,605	3,560	3,565	-40	-1.11	67,000	-
[7944]	25/11/26	3,560	3,630	3,555	3,605	+60	+1.69	108,900	-
[7944]	25/11/25	3,510	3,545	3,500	3,545	+55	+1.58	87,200	-
[7944]	25/11/21	3,440	3,490	3,440	3,490	+40	+1.16	82,300	-
[7944]	25/11/20	3,480	3,490	3,450	3,450	-10	-0.29	54,600	-
[7944]	25/11/19	3,480	3,490	3,425	3,460	-15	-0.43	96,100	-
[7944]	25/11/18	3,520	3,545	3,470	3,475	-55	-1.56	95,800	-
[7944]	25/11/17	3,610	3,615	3,500	3,530	-65	-1.81	126,200	-
[7944]	25/11/14	3,545	3,615	3,530	3,595	+45	+1.27	121,600	-
[7944]	25/11/13	3,540	3,560	3,525	3,550	0	0.00	109,000	-
[7944]	25/11/12	3,430	3,550	3,425	3,550	+130	+3.80	235,200	-
[7944]	25/11/11	3,270	3,475	3,245	3,420	+150	+4.59	179,300	-
[7944]	25/11/10	3,290	3,290	3,265	3,270	-5	-0.15	52,600	-
[7944]	25/11/07	3,295	3,305	3,265	3,275	-30	-0.91	54,400	-
[7944]	25/11/06	3,275	3,320	3,270	3,305	+30	+0.92	53,700	-
[7944]	25/11/05	3,275	3,275	3,225	3,275	0	0.00	124,100	-
[7944]	25/11/04	3,250	3,295	3,225	3,275	+5	+0.15	71,800	-
[7944]	25/10/31	3,255	3,270	3,230	3,270	+25	+0.77	101,500	-
[7944]	25/10/30	3,235	3,250	3,220	3,245	+10	+0.31	79,000	-
[7944]	25/10/29	3,300	3,300	3,235	3,235	-80	-2.41	127,100	-
[7944]	25/10/28	3,385	3,385	3,300	3,315	-90	-2.64	79,800	-
[7944]	25/10/27	3,375	3,415	3,370	3,405	+45	+1.34	97,800	-
[7944]	25/10/24	3,380	3,380	3,355	3,360	-20	-0.59	44,100	-
[7944]	25/10/23	3,370	3,390	3,355	3,380	+5	+0.15	51,000	-
[7944]	25/10/22	3,355	3,405	3,355	3,375	+25	+0.75	140,000	-
[7944]	25/10/21	3,340	3,355	3,325	3,350	+15	+0.45	50,300	-
[7944]	25/10/20	3,325	3,340	3,290	3,335	+40	+1.21	59,800	-
[7944]	25/10/17	3,295	3,315	3,275	3,295	-20	-0.60	62,200	-
[7944]	25/10/16	3,290	3,330	3,285	3,315	+30	+0.91	68,600	-
[7944]	25/10/15	3,275	3,295	3,260	3,285	+45	+1.39	80,500	-
[7944]	25/10/14	3,275	3,300	3,225	3,240	-100	-2.99	150,900	-
[7944]	25/10/10	3,385	3,385	3,320	3,340	-80	-2.34	102,200	-
[7944]	25/10/09	3,415	3,455	3,410	3,420	-20	-0.58	87,500	-
[7944]	25/10/08	3,405	3,445	3,390	3,440	+20	+0.58	91,800	-
[7944]	25/10/07	3,360	3,420	3,355	3,420	+35	+1.03	68,300	-
[7944]	25/10/06	3,400	3,420	3,365	3,385	+55	+1.65	143,000	-
[7944]	25/10/03	3,305	3,330	3,290	3,330	+20	+0.60	48,000	-
[7944]	25/10/02	3,290	3,320	3,285	3,310	+20	+0.61	68,600	-
[7944]	25/10/01	3,350	3,355	3,275	3,290	-85	-2.52	102,500	-
[7944]	25/09/30	3,355	3,385	3,340	3,375	+25	+0.75	116,600	-
[7944]	25/09/29	3,400	3,415	3,345	3,350	-65	-1.90	124,600	-
[7944]	25/09/26	3,395	3,415	3,385	3,415	+15	+0.44	66,400	-
[7944]	25/09/25	3,425	3,425	3,385	3,400	0	0.00	56,900	-
[7944]	25/09/24	3,415	3,420	3,395	3,400	-15	-0.44	42,400	-
[7944]	25/09/22	3,400	3,430	3,400	3,415	+10	+0.29	41,700	-
[7944]	25/09/19	3,445	3,465	3,385	3,405	-30	-0.87	147,700	-
[7944]	25/09/18	3,440	3,445	3,415	3,435	-5	-0.15	48,700	-
[7944]	25/09/17	3,445	3,450	3,380	3,440	-15	-0.43	77,200	-
[7944]	25/09/16	3,455	3,460	3,410	3,455	+10	+0.29	72,200	-
[7944]	25/09/12	3,435	3,460	3,400	3,445	+15	+0.44	125,700	-
[7944]	25/09/11	3,415	3,430	3,395	3,430	+25	+0.73	46,600	-
[7944]	25/09/10	3,405	3,425	3,395	3,405	0	0.00	44,700	-
[7944]	25/09/09	3,430	3,450	3,385	3,405	-15	-0.44	61,400	-
[7944]	25/09/08	3,390	3,425	3,380	3,420	+45	+1.33	99,800	-
[7944]	25/09/05	3,370	3,380	3,355	3,375	+20	+0.60	61,800	-