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
[7966]	26/10/29	5,490	5,540	5,340	5,350	-80.0	-1.47	1,019,500	321,181,974,528
[7966]	26/10/28	5,390	5,450	5,310	5,430	+160.0	+3.04	631,700	325,984,681,984
[7966]	26/10/27	5,250	5,300	5,200	5,270	+170.0	+3.33	581,600	316,379,234,304
[7966]	26/10/26	5,170	5,220	5,060	5,100	-110.0	-2.11	537,300	306,173,476,864
[7966]	26/10/23	5,020	5,210	4,920	5,210	0	+0.00	1,142,200	312,777,211,904
[7966]	26/10/22	5,550	5,550	5,200	5,210	-340.0	-6.13	1,086,500	312,777,211,904
[7966]	26/10/21	5,570	5,630	5,490	5,550	+80.0	+1.46	913,900	333,188,759,552
[7966]	26/10/20	5,740	5,740	5,420	5,470	-270.0	-4.70	2,562,300	328,386,052,096
[7966]	26/10/19	5,500	5,930	5,480	5,740	-40.0	-0.69	1,055,600	344,595,234,816
[7966]	26/10/16	5,480	5,830	5,460	5,780	+440.0	+8.24	1,324,600	346,996,604,928
[7966]	26/10/15	5,600	5,610	5,240	5,340	-440.0	-7.61	2,754,500	320,581,632,000
[7966]	26/10/14	5,740	5,830	5,710	5,780	+90.0	+1.58	536,800	346,996,604,928
[7966]	26/10/13	5,780	5,830	5,560	5,690	-190.0	-3.23	839,900	341,593,522,176
[7966]	26/10/09	5,700	5,890	5,700	5,880	+90.0	+1.55	1,040,900	352,999,997,440
[7966]	26/10/08	5,930	5,940	5,700	5,790	-230.0	-3.82	559,100	347,596,914,688
[7966]	26/10/07	6,050	6,060	5,960	6,020	-20.0	-0.33	554,200	361,404,760,064
[7966]	26/10/06	5,950	6,040	5,900	6,040	+100.0	+1.68	555,300	362,605,445,120
[7966]	26/10/05	5,980	5,980	5,890	5,940	+50.0	+0.85	588,100	356,602,019,840
[7966]	26/10/02	5,880	6,000	5,870	5,890	-40.0	-0.67	689,600	353,600,339,968
[7966]	26/10/01	5,950	5,950	5,860	5,930	+40.0	+0.68	482,400	356,001,677,312
[7966]	26/09/30	5,930	5,950	5,840	5,890	0	+0.00	581,500	353,600,339,968
[7966]	26/09/29	5,800	5,920	5,740	5,890	+70.0	+1.20	752,100	353,600,339,968
[7966]	26/09/28	5,770	5,910	5,770	5,820	+70.0	+1.22	1,110,000	349,397,942,272
[7966]	26/09/25	5,690	5,840	5,620	5,750	+40.0	+0.70	2,116,500	345,195,577,344
[7966]	26/09/24	5,590	5,740	5,580	5,710	+100.0	+1.78	1,514,400	342,794,207,232
[7966]	26/09/18	5,610	5,690	5,550	5,610	+70.0	+1.26	1,029,300	336,790,814,720
[7966]	26/09/17	5,600	5,700	5,510	5,540	0	+0.00	1,209,000	332,588,417,024
[7966]	26/09/16	5,350	5,570	5,340	5,540	+200.0	+3.75	1,216,200	332,588,417,024
[7966]	26/09/15	5,180	5,410	5,180	5,340	+90.0	+1.71	771,600	320,581,632,000
[7966]	26/09/14	5,100	5,250	5,030	5,250	+90.0	+1.74	537,200	315,178,549,248
[7966]	26/09/11	5,120	5,220	5,100	5,160	-160.0	-3.01	613,300	309,775,499,264
[7966]	26/09/10	5,250	5,370	5,200	5,320	-10.0	-0.19	1,039,800	319,380,946,944
[7966]	26/09/09	5,240	5,390	5,180	5,330	+220.0	+4.31	1,854,400	319,981,289,472
[7966]	26/09/08	5,450	5,500	5,110	5,110	-370.0	-6.75	4,653,400	306,773,786,624
[7966]	26/09/07	5,410	5,490	5,410	5,480	+80.0	+1.48	865,700	328,986,394,624
[7966]	26/09/04	5,420	5,440	5,300	5,400	+60.0	+1.12	2,444,300	324,183,654,400
[7966]	26/09/03	5,350	5,360	5,340	5,340	-10.0	-0.19	4,129,600	320,581,632,000
[7966]	26/09/02	5,390	5,420	5,340	5,350	-150.0	-2.73	3,960,500	321,181,974,528
[7966]	26/09/01	5,530	5,580	5,360	5,500	-30.0	-0.54	2,241,300	330,187,079,680
[7966]	26/08/31	5,420	5,570	5,410	5,530	+10.0	+0.18	608,500	331,988,074,496
[7966]	26/08/28	5,590	5,670	5,520	5,520	-50.0	-0.90	471,700	331,387,731,968
[7966]	26/08/27	5,630	5,680	5,550	5,570	-10.0	-0.18	347,000	334,389,444,608
[7966]	26/08/26	5,520	5,650	5,480	5,580	+110.0	+2.01	464,400	334,989,787,136
[7966]	26/08/25	5,440	5,490	5,330	5,470	+30.0	+0.55	749,800	328,386,052,096
[7966]	26/08/24	5,490	5,520	5,410	5,440	-50.0	-0.91	461,700	356,311,367,680
[7966]	26/08/21	5,230	5,550	5,220	5,490	-240.0	-4.19	1,507,000	359,586,267,136
[7966]	26/08/20	5,730	5,770	5,570	5,730	+60.0	+1.06	231,300	375,305,895,936
[7966]	26/08/19	5,850	5,920	5,670	5,670	-380.0	-6.28	576,800	371,375,996,928
[7966]	26/08/18	6,200	6,220	6,030	6,050	-150.0	-2.42	289,400	396,265,390,080
[7966]	26/08/17	6,160	6,240	6,070	6,200	+60	+0.98	103,600	-
[7966]	26/08/14	6,210	6,250	6,130	6,140	+10	+0.16	235,400	-
[7966]	26/08/13	6,150	6,200	6,080	6,130	+30	+0.49	150,300	-
[7966]	26/08/12	6,070	6,150	6,010	6,100	+30	+0.49	211,800	-
[7966]	26/08/10	6,100	6,130	5,910	6,070	0	0.00	584,000	-
[7966]	26/08/07	6,260	6,300	5,970	6,070	-360	-5.60	655,500	-
[7966]	26/08/06	6,820	7,180	6,060	6,430	-490	-7.08	1,098,800	-
[7966]	26/08/05	6,520	6,960	6,520	6,920	+480	+7.45	496,300	-
[7966]	26/08/04	6,150	6,470	6,150	6,440	+250	+4.04	352,400	-
[7966]	26/08/03	6,100	6,300	6,020	6,190	-10	-0.16	321,900	-
[7966]	26/07/31	6,110	6,250	6,000	6,200	+350	+5.98	602,100	-
[7966]	26/07/30	5,900	5,980	5,770	5,850	-50	-0.85	222,700	-
[7966]	26/07/29	6,120	6,140	5,810	5,900	-220	-3.59	473,500	-
[7966]	26/07/28	6,280	6,330	6,120	6,120	-440	-6.71	233,600	-
[7966]	26/07/27	6,650	6,650	6,470	6,560	-60	-0.91	269,100	-
[7966]	26/07/24	6,680	6,730	6,530	6,620	-160	-2.36	272,300	-
[7966]	26/07/23	6,750	6,840	6,700	6,780	+100	+1.50	152,200	-
[7966]	26/07/22	6,790	6,860	6,660	6,680	+60	+0.91	273,300	-
[7966]	26/07/21	6,730	6,730	6,450	6,620	-140	-2.07	423,500	-
[7966]	26/07/17	6,800	6,940	6,610	6,760	-40	-0.59	817,300	-
[7966]	26/07/16	6,640	6,880	6,630	6,800	0	0.00	310,100	-
[7966]	26/07/15	6,530	6,820	6,530	6,800	+270	+4.13	331,600	-
[7966]	26/07/14	6,370	6,550	6,280	6,530	+200	+3.16	232,900	-
[7966]	26/07/13	6,620	6,660	6,280	6,330	-230	-3.51	296,600	-
[7966]	26/07/10	6,600	6,700	6,560	6,560	+40	+0.61	407,500	-
[7966]	26/07/09	6,530	6,570	6,430	6,520	+80	+1.24	295,300	-
[7966]	26/07/08	6,470	6,590	6,390	6,440	-130	-1.98	324,700	-
[7966]	26/07/07	7,000	7,000	6,520	6,570	-420	-6.01	414,500	-
[7966]	26/07/06	7,320	7,360	6,920	6,990	-320	-4.38	360,900	-
[7966]	26/07/03	7,040	7,320	6,880	7,310	+290	+4.13	382,500	-
[7966]	26/07/02	6,960	7,110	6,870	7,020	-90	-1.27	386,900	-
[7966]	26/07/01	7,140	7,260	7,090	7,110	+20	+0.28	454,100	-
[7966]	26/06/30	6,880	7,220	6,860	7,090	+130	+1.87	504,300	-
[7966]	26/06/29	6,760	7,040	6,560	6,960	+220	+3.26	397,000	-
[7966]	26/06/26	6,750	6,800	6,650	6,740	+20	+0.30	357,800	-
[7966]	26/06/25	6,650	6,870	6,600	6,720	+250	+3.86	339,100	-
[7966]	26/06/24	6,320	6,570	6,290	6,470	+70	+1.09	313,500	-
[7966]	26/06/23	6,650	6,670	6,400	6,400	-150	-2.29	265,600	-
[7966]	26/06/22	6,480	6,610	6,480	6,550	+70	+1.08	296,800	-
[7966]	26/06/19	6,420	6,580	6,420	6,480	+50	+0.78	490,900	-
[7966]	26/06/18	6,350	6,460	6,300	6,430	+40	+0.63	234,700	-
[7966]	26/06/17	6,080	6,430	6,040	6,390	+330	+5.45	457,900	-
[7966]	26/06/16	5,920	6,140	5,920	6,060	+80	+1.34	204,000	-
[7966]	26/06/15	5,910	6,040	5,860	5,980	+240	+4.18	284,300	-
[7966]	26/06/12	5,680	5,880	5,670	5,740	+160	+2.87	329,600	-
[7966]	26/06/11	5,360	5,590	5,300	5,580	+40	+0.72	233,100	-
[7966]	26/06/10	5,590	5,630	5,480	5,540	+50	+0.91	448,400	-
[7966]	26/06/09	5,550	5,560	5,340	5,490	+10	+0.18	370,000	-
[7966]	26/06/08	5,360	5,580	5,340	5,480	-280	-4.86	343,000	-
[7966]	26/06/05	5,720	5,790	5,620	5,760	-10	-0.17	217,200	-
[7966]	26/06/04	5,800	5,860	5,690	5,770	-110	-1.87	191,200	-
[7966]	26/06/03	5,810	5,930	5,790	5,880	+140	+2.44	167,200	-
[7966]	26/06/02	5,810	5,810	5,550	5,740	-170	-2.88	330,800	-
[7966]	26/06/01	5,730	5,940	5,620	5,910	+160	+2.78	311,500	-
[7966]	26/05/29	5,700	5,820	5,670	5,750	0	0.00	332,300	-
[7966]	26/05/28	5,780	5,800	5,640	5,750	0	0.00	213,100	-
[7966]	26/05/27	5,780	5,920	5,730	5,750	+70	+1.23	291,200	-
[7966]	26/05/26	5,620	5,730	5,580	5,680	+140	+2.53	235,800	-
[7966]	26/05/25	5,520	5,600	5,450	5,540	+120	+2.21	232,400	-
[7966]	26/05/22	5,350	5,470	5,350	5,420	+70.0	+1.31	177,000	-
[7966]	26/05/21	5,350	5,530	5,290	5,350	+200.0	+3.88	293,200	-
[7966]	26/05/20	5,090	5,150	5,010	5,150	-20.0	-0.39	161,200	-
[7966]	26/05/19	5,310	5,320	5,090	5,170	-100.0	-1.90	267,400	-
[7966]	26/05/18	5,360	5,360	5,250	5,270	-110.0	-2.04	181,100	-
[7966]	26/05/15	5,500	5,520	5,300	5,380	-110.0	-2.00	172,600	-
[7966]	26/05/14	5,450	5,530	5,400	5,490	+70.0	+1.29	163,400	-
[7966]	26/05/13	5,400	5,460	5,350	5,420	-50.0	-0.91	265,300	-
[7966]	26/05/12	5,550	5,600	5,370	5,470	0	+0.00	431,500	-
[7966]	26/05/11	5,300	5,610	5,270	5,470	+260.0	+4.99	562,400	-
[7966]	26/05/08	5,290	5,400	4,900	5,210	-160	-2.98	1,078,600	-
[7966]	26/05/07	5,230	5,530	5,180	5,370	+415	+8.38	557,100	-
[7966]	26/05/01	5,040	5,070	4,955	4,955	-75	-1.49	231,200	-
[7966]	26/04/30	4,910	5,050	4,885	5,030	+90	+1.82	323,600	-
[7966]	26/04/28	4,970	4,975	4,905	4,940	0	0.00	106,100	-
[7966]	26/04/27	4,985	4,990	4,900	4,940	-20	-0.40	96,600	-
[7966]	26/04/24	4,920	4,980	4,910	4,960	+75	+1.54	105,100	-
[7966]	26/04/23	4,885	4,945	4,785	4,885	-65	-1.31	304,100	-
[7966]	26/04/22	5,000	5,030	4,950	4,950	-70	-1.39	465,300	-
[7966]	26/04/21	5,000	5,080	5,000	5,020	+140	+2.87	221,200	-
[7966]	26/04/20	4,905	4,915	4,860	4,880	+10	+0.21	122,600	-
[7966]	26/04/17	4,905	4,940	4,870	4,870	-80	-1.62	126,100	-
[7966]	26/04/16	4,960	4,970	4,885	4,950	+15	+0.30	209,800	-
[7966]	26/04/15	5,000	5,050	4,915	4,935	-85	-1.69	236,900	-
[7966]	26/04/14	5,040	5,140	5,000	5,020	+55	+1.11	179,300	-
[7966]	26/04/13	5,000	5,030	4,960	4,965	-95	-1.88	93,300	-
[7966]	26/04/10	4,955	5,090	4,950	5,060	+160	+3.27	320,300	-
[7966]	26/04/09	4,880	4,915	4,830	4,900	+50	+1.03	423,700	-
[7966]	26/04/08	4,895	4,895	4,810	4,850	+165	+3.52	222,800	-
[7966]	26/04/07	4,625	4,695	4,625	4,685	+70	+1.52	165,800	-
[7966]	26/04/06	4,630	4,675	4,600	4,615	+40	+0.87	365,200	-
[7966]	26/04/03	4,600	4,630	4,560	4,575	+35	+0.77	70,500	-
[7966]	26/04/02	4,690	4,735	4,540	4,540	-135	-2.89	139,000	-
[7966]	26/04/01	4,655	4,680	4,595	4,675	+195	+4.35	115,700	-
[7966]	26/03/31	4,445	4,565	4,425	4,480	-50	-1.10	229,900	-
[7966]	26/03/30	4,455	4,545	4,430	4,530	-190	-4.03	198,300	-
[7966]	26/03/27	4,685	4,735	4,665	4,720	-20	-0.42	191,100	-
[7966]	26/03/26	4,765	4,785	4,680	4,740	-15	-0.32	113,300	-
[7966]	26/03/25	4,750	4,800	4,735	4,755	+115	+2.48	123,300	-
[7966]	26/03/24	4,645	4,680	4,595	4,640	+135	+3.00	143,100	-
[7966]	26/03/23	4,480	4,555	4,460	4,505	-185	-3.94	208,500	-
[7966]	26/03/19	4,765	4,790	4,685	4,690	-215	-4.38	248,100	-
[7966]	26/03/18	4,840	4,915	4,835	4,905	+120	+2.51	158,800	-
[7966]	26/03/17	4,810	4,850	4,770	4,785	+5	+0.10	164,400	-
[7966]	26/03/16	4,775	4,820	4,730	4,780	-35	-0.73	136,200	-
[7966]	26/03/13	4,750	4,910	4,750	4,815	-60	-1.23	264,200	-
[7966]	26/03/12	4,920	4,990	4,840	4,875	-135	-2.69	287,300	-
[7966]	26/03/11	5,000	5,060	4,985	5,010	+105	+2.14	111,800	-
[7966]	26/03/10	4,905	5,010	4,865	4,905	+140	+2.94	456,100	-
[7966]	26/03/09	4,740	4,875	4,670	4,765	-385	-7.48	359,100	-
[7966]	26/03/06	5,030	5,170	4,985	5,150	+50	+0.98	184,600	-
[7966]	26/03/05	5,140	5,190	5,040	5,100	+60	+1.19	292,600	-
[7966]	26/03/04	5,010	5,140	4,935	5,040	-220	-4.18	239,300	-
[7966]	26/03/03	5,440	5,460	5,230	5,260	-180	-3.31	148,000	-
[7966]	26/03/02	5,280	5,460	5,270	5,440	-20	-0.37	131,800	-
[7966]	26/02/27	5,320	5,490	5,300	5,460	+90	+1.68	173,100	-
[7966]	26/02/26	5,520	5,520	5,320	5,370	-10	-0.19	173,800	-
[7966]	26/02/25	5,380	5,450	5,320	5,380	+40	+0.75	154,600	-
[7966]	26/02/24	5,240	5,370	5,200	5,340	+180	+3.49	166,500	-
[7966]	26/02/20	5,180	5,200	5,120	5,160	-80	-1.53	129,400	-
[7966]	26/02/19	5,080	5,260	5,060	5,240	+130	+2.54	197,400	-
[7966]	26/02/18	5,050	5,130	5,010	5,110	+180	+3.65	231,700	-
[7966]	26/02/17	4,900	4,965	4,845	4,930	-25	-0.50	193,700	-
[7966]	26/02/16	4,800	4,975	4,770	4,955	+215	+4.54	325,100	-
[7966]	26/02/13	4,865	4,890	4,740	4,740	-155	-3.17	300,000	-
[7966]	26/02/12	4,890	4,910	4,855	4,895	+50	+1.03	401,000	-
[7966]	26/02/10	5,050	5,050	4,815	4,845	-245	-4.81	525,000	-
[7966]	26/02/09	5,000	5,220	4,835	5,090	+190	+3.88	708,400	-
[7966]	26/02/06	4,850	4,910	4,800	4,900	+25	+0.51	176,600	-
[7966]	26/02/05	4,935	4,945	4,865	4,875	-10	-0.20	134,000	-
[7966]	26/02/04	4,870	4,895	4,815	4,885	+15	+0.31	176,200	-
[7966]	26/02/03	4,765	4,880	4,750	4,870	+170	+3.62	117,100	-
[7966]	26/02/02	4,785	4,865	4,685	4,700	-65	-1.36	128,000	-
[7966]	26/01/30	4,760	4,795	4,710	4,765	+10	+0.21	110,900	-
[7966]	26/01/29	4,750	4,785	4,710	4,755	+25	+0.53	102,600	-
[7966]	26/01/28	4,805	4,830	4,730	4,730	-215	-4.35	203,900	-
[7966]	26/01/27	4,755	4,955	4,750	4,945	+150	+3.13	262,700	-
[7966]	26/01/26	4,795	4,825	4,765	4,795	-40	-0.83	183,700	-
[7966]	26/01/23	4,765	4,880	4,745	4,835	+75	+1.58	166,100	-
[7966]	26/01/22	4,680	4,790	4,680	4,760	+95	+2.04	143,000	-
[7966]	26/01/21	4,605	4,665	4,590	4,665	+30	+0.65	119,200	-
[7966]	26/01/20	4,670	4,700	4,610	4,635	-90	-1.90	126,400	-
[7966]	26/01/19	4,705	4,760	4,670	4,725	+20	+0.43	89,700	-
[7966]	26/01/16	4,600	4,720	4,585	4,705	+75	+1.62	169,300	-
[7966]	26/01/15	4,600	4,660	4,600	4,630	+5	+0.11	131,200	-
[7966]	26/01/14	4,550	4,625	4,550	4,625	+60	+1.31	187,000	-
[7966]	26/01/13	4,580	4,610	4,550	4,565	+140	+3.16	195,400	-
[7966]	26/01/09	4,510	4,520	4,425	4,425	-90	-1.99	256,300	-
[7966]	26/01/08	4,500	4,580	4,500	4,515	-10	-0.22	187,900	-
[7966]	26/01/07	4,450	4,565	4,450	4,525	+35	+0.78	152,400	-
[7966]	26/01/06	4,485	4,495	4,430	4,490	+25	+0.56	168,400	-
[7966]	26/01/05	4,430	4,505	4,425	4,465	+45	+1.02	244,100	-
[7966]	25/12/30	4,410	4,455	4,390	4,420	+60	+1.38	172,300	-
[7966]	25/12/29	4,340	4,405	4,340	4,360	+20	+0.46	138,700	-
[7966]	25/12/26	4,395	4,400	4,310	4,340	-30	-0.69	114,700	-
[7966]	25/12/25	4,425	4,450	4,345	4,370	-45	-1.02	162,700	-
[7966]	25/12/24	4,475	4,490	4,410	4,415	-35	-0.79	198,900	-
[7966]	25/12/23	4,500	4,500	4,405	4,450	+25	+0.56	217,100	-
[7966]	25/12/22	4,375	4,465	4,355	4,425	+70	+1.61	250,800	-
[7966]	25/12/19	4,285	4,380	4,275	4,355	+80	+1.87	244,700	-
[7966]	25/12/18	4,230	4,305	4,230	4,275	+35	+0.83	228,800	-
[7966]	25/12/17	4,180	4,265	4,130	4,240	+60	+1.44	181,000	-
[7966]	25/12/16	4,275	4,280	4,170	4,180	-95	-2.22	167,200	-
[7966]	25/12/15	4,265	4,300	4,215	4,275	-30	-0.70	194,000	-
[7966]	25/12/12	4,305	4,330	4,240	4,305	+45	+1.06	160,600	-
[7966]	25/12/11	4,340	4,340	4,240	4,260	-65	-1.50	114,700	-
[7966]	25/12/10	4,310	4,355	4,300	4,325	+35	+0.82	118,900	-
[7966]	25/12/09	4,300	4,315	4,280	4,290	-5	-0.12	105,900	-
[7966]	25/12/08	4,255	4,305	4,235	4,295	+55	+1.30	109,000	-
[7966]	25/12/05	4,175	4,295	4,175	4,240	+20	+0.47	155,900	-
[7966]	25/12/04	4,180	4,260	4,180	4,220	+10	+0.24	135,300	-
[7966]	25/12/03	4,150	4,295	4,150	4,210	+70	+1.69	266,400	-
[7966]	25/12/02	4,110	4,155	4,090	4,140	+40	+0.98	169,600	-
[7966]	25/12/01	4,125	4,140	4,085	4,100	-35	-0.85	93,800	-
[7966]	25/11/28	4,090	4,150	4,080	4,135	+40	+0.98	175,600	-
[7966]	25/11/27	4,025	4,095	4,015	4,095	+65	+1.61	148,100	-
[7966]	25/11/26	3,945	4,050	3,905	4,030	+115	+2.94	166,600	-
[7966]	25/11/25	4,000	4,000	3,905	3,915	+50	+1.29	102,800	-
[7966]	25/11/21	3,835	3,885	3,835	3,865	-15	-0.39	167,700	-
[7966]	25/11/20	3,865	3,910	3,850	3,880	+70	+1.84	127,900	-
[7966]	25/11/19	3,810	3,840	3,780	3,810	+5	+0.13	100,300	-
[7966]	25/11/18	3,900	3,900	3,795	3,805	-90	-2.31	157,800	-
[7966]	25/11/17	3,880	3,895	3,855	3,895	0	0.00	95,400	-
[7966]	25/11/14	3,905	3,935	3,870	3,895	-40	-1.02	102,700	-
[7966]	25/11/13	3,965	3,980	3,925	3,935	-5	-0.13	100,700	-
[7966]	25/11/12	3,900	3,945	3,880	3,940	+65	+1.68	91,700	-
[7966]	25/11/11	3,900	3,910	3,855	3,875	+20	+0.52	76,400	-
[7966]	25/11/10	3,915	3,915	3,825	3,855	-25	-0.64	151,800	-
[7966]	25/11/07	3,985	4,010	3,705	3,880	-170	-4.20	423,500	-
[7966]	25/11/06	3,925	4,050	3,925	4,050	+155	+3.98	275,700	-
[7966]	25/11/05	3,905	3,940	3,805	3,895	-75	-1.89	162,400	-
[7966]	25/11/04	3,950	4,030	3,940	3,970	+45	+1.15	261,200	-
[7966]	25/10/31	3,850	3,925	3,840	3,925	+75	+1.95	190,000	-
[7966]	25/10/30	3,860	3,885	3,850	3,850	-20	-0.52	523,300	-
[7966]	25/10/29	3,890	3,925	3,850	3,870	-10	-0.26	141,300	-
[7966]	25/10/28	3,950	3,960	3,875	3,880	-95	-2.39	192,900	-
[7966]	25/10/27	3,955	3,975	3,940	3,975	+75	+1.92	176,600	-
[7966]	25/10/24	3,900	3,920	3,885	3,900	-20	-0.51	136,900	-
[7966]	25/10/23	3,800	3,940	3,785	3,920	+110	+2.89	342,000	-
[7966]	25/10/22	3,780	3,820	3,760	3,810	+40	+1.06	164,500	-
[7966]	25/10/21	3,795	3,815	3,755	3,770	-15	-0.40	144,300	-
[7966]	25/10/20	3,760	3,785	3,740	3,785	+70	+1.88	81,700	-
[7966]	25/10/17	3,725	3,730	3,690	3,715	-20	-0.54	122,300	-
[7966]	25/10/16	3,765	3,775	3,710	3,735	-20	-0.53	108,700	-
[7966]	25/10/15	3,705	3,755	3,685	3,755	+80	+2.18	113,200	-
[7966]	25/10/14	3,600	3,690	3,580	3,675	-30	-0.81	361,000	-
[7966]	25/10/10	3,735	3,750	3,685	3,705	-80	-2.11	161,400	-
[7966]	25/10/09	3,705	3,785	3,705	3,785	+70	+1.88	142,500	-
[7966]	25/10/08	3,750	3,785	3,700	3,715	-55	-1.46	173,300	-
[7966]	25/10/07	3,735	3,790	3,735	3,770	+55	+1.48	180,500	-
[7966]	25/10/06	3,790	3,790	3,705	3,715	+25	+0.68	280,300	-
[7966]	25/10/03	3,640	3,710	3,635	3,690	+55	+1.51	261,000	-
[7966]	25/10/02	3,585	3,635	3,575	3,635	+70	+1.96	171,100	-
[7966]	25/10/01	3,630	3,630	3,545	3,565	-75	-2.06	187,300	-
[7966]	25/09/30	3,625	3,645	3,595	3,640	+40	+1.11	186,000	-
[7966]	25/09/29	3,610	3,620	3,585	3,600	-65	-1.77	103,700	-
[7966]	25/09/26	3,665	3,690	3,650	3,665	+20	+0.55	178,700	-
[7966]	25/09/25	3,660	3,660	3,625	3,645	0	0.00	152,100	-
[7966]	25/09/24	3,650	3,655	3,620	3,645	-20	-0.55	154,500	-
[7966]	25/09/22	3,650	3,675	3,645	3,665	+30	+0.83	145,900	-
[7966]	25/09/19	3,685	3,700	3,610	3,635	-20	-0.55	265,400	-
[7966]	25/09/18	3,580	3,655	3,555	3,655	+75	+2.09	171,900	-
[7966]	25/09/17	3,590	3,590	3,560	3,580	-20	-0.56	95,300	-
[7966]	25/09/16	3,625	3,635	3,580	3,600	-25	-0.69	102,600	-
[7966]	25/09/12	3,650	3,650	3,585	3,625	+40	+1.12	244,600	-
[7966]	25/09/11	3,570	3,590	3,540	3,585	+15	+0.42	164,400	-
[7966]	25/09/10	3,605	3,610	3,555	3,570	-20	-0.56	124,800	-
[7966]	25/09/09	3,600	3,625	3,575	3,590	+10	+0.28	166,500	-
[7966]	25/09/08	3,575	3,595	3,555	3,580	+35	+0.99	140,100	-
[7966]	25/09/05	3,500	3,555	3,480	3,545	+70	+2.01	114,000	-