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
[7995]	26/10/29	6,580	6,590	6,320	6,450	-110.0	-1.68	96,000	113,739,735,040
[7995]	26/10/28	6,550	6,600	6,460	6,560	+200.0	+3.14	51,000	115,679,485,952
[7995]	26/10/27	6,390	6,430	6,300	6,360	+130.0	+2.09	60,300	112,152,674,304
[7995]	26/10/26	6,280	6,300	6,160	6,230	-20.0	-0.32	69,000	109,860,241,408
[7995]	26/10/23	6,240	6,260	5,930	6,250	-90.0	-1.42	85,800	110,212,923,392
[7995]	26/10/22	6,610	6,620	6,300	6,340	-260.0	-3.94	72,500	111,799,992,320
[7995]	26/10/21	6,670	6,700	6,530	6,600	+30.0	+0.46	56,700	116,384,849,920
[7995]	26/10/20	6,890	6,890	6,560	6,570	-350.0	-5.06	84,800	115,855,826,944
[7995]	26/10/19	6,680	6,930	6,560	6,920	0	+0.00	53,100	122,027,753,472
[7995]	26/10/16	6,890	6,970	6,750	6,920	+90.0	+1.32	92,300	122,027,753,472
[7995]	26/10/15	7,060	7,070	6,780	6,830	-470.0	-6.44	99,700	120,440,684,544
[7995]	26/10/14	7,210	7,380	7,160	7,300	0	+0.00	60,900	128,728,694,784
[7995]	26/10/13	7,260	7,340	7,150	7,300	-110.0	-1.48	63,700	128,728,694,784
[7995]	26/10/09	7,060	7,430	6,990	7,410	+220.0	+3.06	82,800	130,668,445,696
[7995]	26/10/08	7,250	7,320	7,150	7,190	-190.0	-2.57	54,900	126,788,952,064
[7995]	26/10/07	7,410	7,450	7,250	7,380	-70.0	-0.94	73,500	130,139,422,720
[7995]	26/10/06	7,250	7,450	7,150	7,450	+200.0	+2.76	101,700	131,373,809,664
[7995]	26/10/05	7,100	7,300	7,070	7,250	+350.0	+5.07	140,800	127,846,989,824
[7995]	26/10/02	6,970	7,110	6,900	6,900	+30.0	+0.44	68,200	121,675,071,488
[7995]	26/10/01	6,730	6,910	6,730	6,870	+40.0	+0.59	84,400	121,146,048,512
[7995]	26/09/30	6,740	6,890	6,710	6,830	+170.0	+2.55	54,100	120,440,684,544
[7995]	26/09/29	6,560	6,660	6,540	6,660	-30.0	-0.45	37,900	117,442,895,872
[7995]	26/09/28	6,780	6,820	6,660	6,690	-70.0	-1.04	43,100	117,971,918,848
[7995]	26/09/25	6,720	6,800	6,670	6,760	+60.0	+0.90	39,600	119,206,297,600
[7995]	26/09/24	6,660	6,790	6,640	6,700	+130.0	+1.98	59,300	118,148,251,648
[7995]	26/09/18	6,590	6,630	6,470	6,570	+60.0	+0.92	58,300	115,855,826,944
[7995]	26/09/17	6,540	6,600	6,480	6,510	+20.0	+0.31	33,400	114,797,780,992
[7995]	26/09/16	6,420	6,530	6,420	6,490	+70.0	+1.09	26,500	114,445,099,008
[7995]	26/09/15	6,230	6,500	6,230	6,420	+40.0	+0.63	48,100	113,210,720,256
[7995]	26/09/14	6,270	6,530	6,240	6,380	+10.0	+0.16	39,900	112,505,356,288
[7995]	26/09/11	6,210	6,440	6,190	6,370	-80.0	-1.24	49,600	112,329,015,296
[7995]	26/09/10	6,490	6,550	6,360	6,450	-70.0	-1.07	36,000	113,739,735,040
[7995]	26/09/09	6,350	6,570	6,320	6,520	+260.0	+4.15	65,200	114,974,121,984
[7995]	26/09/08	6,510	6,520	6,260	6,260	-340.0	-5.15	57,200	110,389,264,384
[7995]	26/09/07	6,570	6,700	6,510	6,600	+130.0	+2.01	48,500	116,384,849,920
[7995]	26/09/04	6,540	6,550	6,440	6,470	0	+0.00	38,500	114,092,417,024
[7995]	26/09/03	6,570	6,570	6,440	6,470	0	+0.00	45,400	114,092,417,024
[7995]	26/09/02	6,600	6,610	6,450	6,470	-280.0	-4.15	56,500	114,092,417,024
[7995]	26/09/01	6,680	6,790	6,640	6,750	-20.0	-0.30	57,800	119,029,956,608
[7995]	26/08/31	6,570	6,790	6,510	6,770	+100.0	+1.50	74,200	119,382,638,592
[7995]	26/08/28	6,850	6,890	6,610	6,670	-180.0	-2.63	58,800	117,619,236,864
[7995]	26/08/27	6,700	6,850	6,610	6,850	+170.0	+2.54	79,800	120,793,366,528
[7995]	26/08/26	6,700	6,750	6,620	6,680	0	+0.00	61,000	117,795,577,856
[7995]	26/08/25	6,590	6,730	6,520	6,680	+120.0	+1.83	60,900	117,795,577,856
[7995]	26/08/24	6,530	6,570	6,430	6,560	+40.0	+0.61	38,600	115,679,485,952
[7995]	26/08/21	6,500	6,550	6,410	6,520	-80.0	-1.21	52,600	114,974,121,984
[7995]	26/08/20	6,400	6,610	6,320	6,600	+260.0	+4.10	76,800	116,384,849,920
[7995]	26/08/19	6,500	6,530	6,300	6,340	-360.0	-5.37	74,800	111,799,992,320
[7995]	26/08/18	7,070	7,070	6,700	6,700	-270.0	-3.87	56,900	118,148,251,648
[7995]	26/08/17	6,840	7,000	6,820	6,970	+70	+1.01	49,400	-
[7995]	26/08/14	6,990	7,090	6,830	6,900	-90	-1.29	60,400	-
[7995]	26/08/13	6,940	7,090	6,910	6,990	+150	+2.19	78,300	-
[7995]	26/08/12	6,890	6,910	6,760	6,840	-80	-1.16	65,700	-
[7995]	26/08/10	7,030	7,110	6,860	6,920	-20	-0.29	75,400	-
[7995]	26/08/07	7,100	7,170	6,820	6,940	-180	-2.53	128,700	-
[7995]	26/08/06	7,540	7,560	7,020	7,120	-420	-5.57	171,800	-
[7995]	26/08/05	7,100	7,620	7,060	7,540	+640	+9.28	160,800	-
[7995]	26/08/04	6,610	6,970	6,600	6,900	+230	+3.45	112,500	-
[7995]	26/08/03	6,470	6,750	6,360	6,670	+180	+2.77	169,700	-
[7995]	26/07/31	6,610	6,670	6,380	6,490	+380	+6.22	147,600	-
[7995]	26/07/30	6,100	6,420	5,840	6,110	+150	+2.52	319,100	-
[7995]	26/07/29	6,440	6,440	5,830	5,960	-280	-4.49	153,800	-
[7995]	26/07/28	6,320	6,420	6,230	6,240	-380	-5.74	90,400	-
[7995]	26/07/27	6,580	6,690	6,500	6,620	-20	-0.30	84,500	-
[7995]	26/07/24	6,550	6,760	6,480	6,640	-10	-0.15	111,000	-
[7995]	26/07/23	6,630	6,720	6,530	6,650	+150	+2.31	85,500	-
[7995]	26/07/22	6,560	6,710	6,490	6,500	+40	+0.62	82,100	-
[7995]	26/07/21	6,410	6,520	6,270	6,460	+150	+2.38	85,000	-
[7995]	26/07/17	6,450	6,490	6,160	6,310	-310	-4.68	111,300	-
[7995]	26/07/16	6,780	6,780	6,580	6,620	-190	-2.79	73,800	-
[7995]	26/07/15	6,720	6,850	6,660	6,810	+120	+1.79	76,600	-
[7995]	26/07/14	6,590	6,780	6,520	6,690	+30	+0.45	74,000	-
[7995]	26/07/13	6,850	6,950	6,630	6,660	-120	-1.77	78,700	-
[7995]	26/07/10	6,770	6,930	6,750	6,780	+200	+3.04	95,400	-
[7995]	26/07/09	6,660	6,680	6,510	6,580	+20	+0.30	65,400	-
[7995]	26/07/08	6,540	6,700	6,510	6,560	-180	-2.67	111,300	-
[7995]	26/07/07	6,900	6,900	6,660	6,740	-190	-2.74	119,300	-
[7995]	26/07/06	7,170	7,170	6,840	6,930	-160	-2.26	82,700	-
[7995]	26/07/03	6,860	7,140	6,810	7,090	+80	+1.14	101,000	-
[7995]	26/07/02	7,160	7,250	6,950	7,010	-270	-3.71	87,000	-
[7995]	26/07/01	7,170	7,330	7,100	7,280	+100	+1.39	96,800	-
[7995]	26/06/30	7,280	7,300	7,050	7,180	-90	-1.24	101,100	-
[7995]	26/06/29	7,280	7,350	6,960	7,270	+10	+0.14	149,800	-
[7995]	26/06/26	7,620	7,720	7,180	7,260	-420	-5.47	156,000	-
[7995]	26/06/25	7,960	8,000	7,630	7,680	+140	+1.86	94,100	-
[7995]	26/06/24	7,590	7,730	7,450	7,540	-200	-2.58	125,300	-
[7995]	26/06/23	7,910	8,090	7,720	7,740	-140	-1.78	125,500	-
[7995]	26/06/22	8,160	8,330	7,870	7,880	-180	-2.23	110,200	-
[7995]	26/06/19	8,050	8,240	8,040	8,060	+100	+1.26	83,800	-
[7995]	26/06/18	8,090	8,230	7,960	7,960	-50	-0.62	98,500	-
[7995]	26/06/17	7,830	8,050	7,800	8,010	+70	+0.88	71,700	-
[7995]	26/06/16	7,900	7,970	7,740	7,940	+190	+2.45	84,100	-
[7995]	26/06/15	8,100	8,110	7,650	7,750	-60	-0.77	171,200	-
[7995]	26/06/12	7,890	7,950	7,760	7,810	+220	+2.90	99,200	-
[7995]	26/06/11	7,400	7,610	7,180	7,590	+40	+0.53	128,800	-
[7995]	26/06/10	7,490	7,640	7,430	7,550	-90	-1.18	96,700	-
[7995]	26/06/09	7,560	7,680	7,340	7,640	+160	+2.14	150,600	-
[7995]	26/06/08	7,720	7,830	7,350	7,480	-690	-8.45	211,300	-
[7995]	26/06/05	7,970	8,220	7,730	8,170	+120	+1.49	160,400	-
[7995]	26/06/04	8,270	8,410	7,840	8,050	-330	-3.94	174,900	-
[7995]	26/06/03	8,480	8,660	8,310	8,380	-60	-0.71	139,100	-
[7995]	26/06/02	8,590	8,590	8,120	8,440	+80	+0.96	161,400	-
[7995]	26/06/01	8,200	8,530	8,200	8,360	+160	+1.95	105,500	-
[7995]	26/05/29	8,110	8,280	7,940	8,200	+100	+1.23	115,300	-
[7995]	26/05/28	7,600	8,120	7,540	8,100	+410	+5.33	207,300	-
[7995]	26/05/27	7,910	7,960	7,570	7,690	-170	-2.16	123,900	-
[7995]	26/05/26	7,900	7,960	7,720	7,860	0	0.00	95,500	-
[7995]	26/05/25	7,640	7,910	7,620	7,860	+300	+3.97	125,200	-
[7995]	26/05/22	7,430	7,560	7,320	7,560	+210.0	+2.86	101,300	-
[7995]	26/05/21	7,310	7,570	7,310	7,350	+110.0	+1.52	169,400	-
[7995]	26/05/20	7,050	7,280	6,850	7,240	+130.0	+1.83	188,300	-
[7995]	26/05/19	7,160	7,280	6,940	7,110	+90.0	+1.28	231,400	-
[7995]	26/05/18	6,590	7,170	6,370	7,020	+830.0	+13.41	349,300	-
[7995]	26/05/15	6,740	6,740	6,190	6,190	-380.0	-5.78	204,000	-
[7995]	26/05/14	6,510	6,770	6,470	6,570	+120.0	+1.86	96,600	-
[7995]	26/05/13	6,410	6,510	6,310	6,450	-50.0	-0.77	86,800	-
[7995]	26/05/12	6,310	6,580	6,280	6,500	+330.0	+5.35	165,200	-
[7995]	26/05/11	6,090	6,230	6,090	6,170	+100.0	+1.65	84,200	-
[7995]	26/05/08	6,220	6,240	6,040	6,070	-190.0	-3.04	112,300	-
[7995]	26/05/07	6,000	6,320	5,920	6,260	+560.0	+9.82	162,700	-
[7995]	26/05/01	5,790	5,800	5,640	5,700	-90.0	-1.55	65,000	-
[7995]	26/04/30	5,810	5,880	5,760	5,790	-20.0	-0.34	99,700	-
[7995]	26/04/28	5,700	5,810	5,660	5,810	+150.0	+2.65	76,900	-
[7995]	26/04/27	5,730	5,790	5,620	5,660	-80	-1.39	78,300	-
[7995]	26/04/24	5,430	5,790	5,430	5,740	+320	+5.90	145,400	-
[7995]	26/04/23	5,450	5,480	5,390	5,420	-50	-0.91	79,100	-
[7995]	26/04/22	5,540	5,570	5,460	5,470	-70	-1.26	53,600	-
[7995]	26/04/21	5,580	5,680	5,540	5,540	-10	-0.18	50,800	-
[7995]	26/04/20	5,570	5,590	5,470	5,550	+40	+0.73	47,800	-
[7995]	26/04/17	5,530	5,550	5,450	5,510	-30	-0.54	64,000	-
[7995]	26/04/16	5,550	5,600	5,530	5,540	+20	+0.36	55,900	-
[7995]	26/04/15	5,550	5,630	5,490	5,520	+20	+0.36	88,300	-
[7995]	26/04/14	5,450	5,540	5,440	5,500	+80	+1.48	61,900	-
[7995]	26/04/13	5,310	5,420	5,290	5,420	+110	+2.07	72,300	-
[7995]	26/04/10	5,270	5,390	5,260	5,310	+90	+1.72	58,900	-
[7995]	26/04/09	5,200	5,250	5,160	5,220	+20	+0.38	55,500	-
[7995]	26/04/08	5,250	5,270	5,200	5,200	+150	+2.97	53,600	-
[7995]	26/04/07	4,975	5,050	4,975	5,050	+75	+1.51	43,000	-
[7995]	26/04/06	4,905	4,995	4,905	4,975	+70	+1.43	41,200	-
[7995]	26/04/03	4,800	4,915	4,800	4,905	+60	+1.24	53,800	-
[7995]	26/04/02	4,815	4,905	4,780	4,845	-10	-0.21	98,800	-
[7995]	26/04/01	4,715	4,855	4,680	4,855	+305	+6.70	69,900	-
[7995]	26/03/31	4,590	4,635	4,540	4,550	-110	-2.36	49,900	-
[7995]	26/03/30	4,555	4,680	4,550	4,660	-210	-4.31	72,300	-
[7995]	26/03/27	4,760	4,885	4,720	4,870	+45	+0.93	83,000	-
[7995]	26/03/26	4,860	4,870	4,770	4,825	-30	-0.62	36,500	-
[7995]	26/03/25	4,775	4,855	4,770	4,855	+190	+4.07	52,200	-
[7995]	26/03/24	4,680	4,720	4,600	4,665	+125	+2.75	49,600	-
[7995]	26/03/23	4,600	4,610	4,490	4,540	-220	-4.62	66,200	-
[7995]	26/03/19	4,855	4,895	4,745	4,760	-165	-3.35	72,300	-
[7995]	26/03/18	4,755	4,935	4,755	4,925	+170	+3.58	60,000	-
[7995]	26/03/17	4,800	4,885	4,740	4,755	+10	+0.21	47,600	-
[7995]	26/03/16	4,670	4,770	4,670	4,745	+30	+0.64	48,900	-
[7995]	26/03/13	4,670	4,765	4,660	4,715	-75	-1.57	60,400	-
[7995]	26/03/12	4,820	4,855	4,760	4,790	-170	-3.43	65,500	-
[7995]	26/03/11	4,935	5,070	4,920	4,960	+95	+1.95	57,200	-
[7995]	26/03/10	4,800	4,930	4,800	4,865	+185	+3.95	72,100	-
[7995]	26/03/09	4,720	4,775	4,580	4,680	-370	-7.33	108,500	-
[7995]	26/03/06	5,010	5,090	4,965	5,050	-40	-0.79	54,900	-
[7995]	26/03/05	5,100	5,220	5,000	5,090	+315	+6.60	90,700	-
[7995]	26/03/04	4,920	5,000	4,725	4,775	-335	-6.56	133,900	-
[7995]	26/03/03	5,360	5,400	5,090	5,110	-240	-4.49	84,800	-
[7995]	26/03/02	5,270	5,380	5,180	5,350	-20	-0.37	85,000	-
[7995]	26/02/27	5,190	5,370	5,170	5,370	+180	+3.47	90,900	-
[7995]	26/02/26	5,180	5,240	5,160	5,190	+40	+0.78	80,200	-
[7995]	26/02/25	5,190	5,330	5,120	5,150	-20	-0.39	93,100	-
[7995]	26/02/24	5,090	5,180	5,010	5,170	+170	+3.40	95,100	-
[7995]	26/02/20	4,900	5,080	4,880	5,000	+100	+2.04	102,100	-
[7995]	26/02/19	4,800	4,925	4,775	4,900	+115	+2.40	62,200	-
[7995]	26/02/18	4,800	4,815	4,755	4,785	+35	+0.74	56,400	-
[7995]	26/02/17	4,675	4,795	4,635	4,750	+205	+4.51	104,700	-
[7995]	26/02/16	4,550	4,585	4,520	4,545	+5	+0.11	39,800	-
[7995]	26/02/13	4,595	4,660	4,520	4,540	-105	-2.26	55,400	-
[7995]	26/02/12	4,580	4,670	4,580	4,645	+30	+0.65	52,900	-
[7995]	26/02/10	4,580	4,635	4,575	4,615	+40	+0.87	43,900	-
[7995]	26/02/09	4,600	4,630	4,530	4,575	+75	+1.67	93,300	-
[7995]	26/02/06	4,515	4,540	4,470	4,500	-85	-1.85	88,800	-
[7995]	26/02/05	4,530	4,720	4,500	4,585	+125	+2.80	175,800	-
[7995]	26/02/04	4,425	4,505	4,375	4,460	+60	+1.36	92,200	-
[7995]	26/02/03	4,370	4,420	4,350	4,400	+100	+2.33	53,900	-
[7995]	26/02/02	4,360	4,420	4,285	4,300	-60	-1.38	61,200	-
[7995]	26/01/30	4,350	4,385	4,305	4,360	+20	+0.46	59,100	-
[7995]	26/01/29	4,340	4,420	4,335	4,340	+15	+0.35	54,800	-
[7995]	26/01/28	4,365	4,385	4,305	4,325	-90	-2.04	42,300	-
[7995]	26/01/27	4,375	4,425	4,355	4,415	0	0.00	39,000	-
[7995]	26/01/26	4,440	4,515	4,375	4,415	-110	-2.43	46,800	-
[7995]	26/01/23	4,530	4,570	4,490	4,525	+15	+0.33	43,900	-
[7995]	26/01/22	4,400	4,560	4,395	4,510	+160	+3.68	77,000	-
[7995]	26/01/21	4,310	4,375	4,285	4,350	-40	-0.91	45,600	-
[7995]	26/01/20	4,450	4,450	4,370	4,390	-40	-0.90	43,600	-
[7995]	26/01/19	4,475	4,485	4,410	4,430	-35	-0.78	41,700	-
[7995]	26/01/16	4,305	4,465	4,305	4,465	+175	+4.08	70,100	-
[7995]	26/01/15	4,275	4,330	4,265	4,290	-20	-0.46	34,800	-
[7995]	26/01/14	4,250	4,325	4,240	4,310	+55	+1.29	39,600	-
[7995]	26/01/13	4,240	4,275	4,190	4,255	+85	+2.04	43,200	-
[7995]	26/01/09	4,205	4,245	4,155	4,170	+15	+0.36	37,800	-
[7995]	26/01/08	4,205	4,250	4,150	4,155	-65	-1.54	39,500	-
[7995]	26/01/07	4,095	4,255	4,080	4,220	+130	+3.18	83,000	-
[7995]	26/01/06	4,050	4,125	4,050	4,090	+35	+0.86	33,300	-
[7995]	26/01/05	4,065	4,085	4,015	4,055	-5	-0.12	36,200	-
[7995]	25/12/30	4,070	4,110	4,060	4,060	-35	-0.85	36,100	-
[7995]	25/12/29	4,065	4,130	4,065	4,095	+65	+1.61	54,000	-
[7995]	25/12/26	4,025	4,050	4,010	4,030	+5	+0.12	30,000	-
[7995]	25/12/25	4,010	4,030	3,990	4,025	+25	+0.63	11,700	-
[7995]	25/12/24	4,000	4,025	3,985	4,000	+20	+0.50	20,300	-
[7995]	25/12/23	4,040	4,045	3,975	3,980	+10	+0.25	41,800	-
[7995]	25/12/22	3,955	4,005	3,945	3,970	+40	+1.02	46,000	-
[7995]	25/12/19	3,945	3,980	3,925	3,930	-40	-1.01	46,800	-
[7995]	25/12/18	3,930	3,970	3,910	3,970	+40	+1.02	30,700	-
[7995]	25/12/17	3,925	3,945	3,880	3,930	+30	+0.77	29,600	-
[7995]	25/12/16	3,885	3,935	3,880	3,900	0	0.00	37,200	-
[7995]	25/12/15	3,860	3,910	3,830	3,900	-15	-0.38	35,700	-
[7995]	25/12/12	3,910	3,955	3,900	3,915	+55	+1.42	43,400	-
[7995]	25/12/11	3,980	3,980	3,855	3,860	-60	-1.53	29,000	-
[7995]	25/12/10	3,980	3,995	3,920	3,920	-55	-1.38	26,400	-
[7995]	25/12/09	4,040	4,055	3,970	3,975	-90	-2.21	31,400	-
[7995]	25/12/08	3,970	4,085	3,960	4,065	+95	+2.39	46,500	-
[7995]	25/12/05	4,020	4,035	3,965	3,970	-60	-1.49	35,200	-
[7995]	25/12/04	3,995	4,045	3,970	4,030	+80	+2.03	68,600	-
[7995]	25/12/03	4,000	4,005	3,945	3,950	-35	-0.88	32,100	-
[7995]	25/12/02	4,000	4,005	3,945	3,985	+40	+1.01	47,000	-
[7995]	25/12/01	4,025	4,035	3,940	3,945	-80	-1.99	27,600	-
[7995]	25/11/28	3,990	4,025	3,975	4,025	+50	+1.26	38,600	-
[7995]	25/11/27	3,950	3,985	3,935	3,975	+25	+0.63	22,000	-
[7995]	25/11/26	3,895	3,970	3,895	3,950	+45	+1.15	40,900	-
[7995]	25/11/25	3,885	3,940	3,855	3,905	+65	+1.69	46,400	-
[7995]	25/11/21	3,750	3,845	3,750	3,840	+20	+0.52	42,800	-
[7995]	25/11/20	3,790	3,845	3,765	3,820	+100	+2.69	57,700	-
[7995]	25/11/19	3,745	3,800	3,720	3,720	-25	-0.67	58,900	-
[7995]	25/11/18	3,865	3,885	3,735	3,745	-115	-2.98	51,100	-
[7995]	25/11/17	3,870	3,890	3,855	3,860	-10	-0.26	28,200	-
[7995]	25/11/14	3,890	3,955	3,870	3,870	-85	-2.15	39,200	-
[7995]	25/11/13	3,980	4,005	3,950	3,955	-5	-0.13	44,200	-
[7995]	25/11/12	3,930	4,000	3,930	3,960	+20	+0.51	48,600	-
[7995]	25/11/11	3,885	3,970	3,870	3,940	+55	+1.42	57,800	-
[7995]	25/11/10	3,910	3,915	3,875	3,885	+5	+0.13	53,500	-
[7995]	25/11/07	3,905	3,930	3,860	3,880	-60	-1.52	69,200	-
[7995]	25/11/06	3,745	3,970	3,690	3,940	+25	+0.64	245,200	-
[7995]	25/11/05	4,000	4,005	3,825	3,915	-85	-2.13	114,400	-
[7995]	25/11/04	3,825	4,045	3,825	4,000	+115	+2.96	195,000	-
[7995]	25/10/31	3,850	3,885	3,815	3,885	+55	+1.44	59,900	-
[7995]	25/10/30	3,800	3,850	3,800	3,830	+45	+1.19	135,200	-
[7995]	25/10/29	3,850	3,865	3,775	3,785	-30	-0.79	53,500	-
[7995]	25/10/28	3,910	3,915	3,810	3,815	-85	-2.18	62,800	-
[7995]	25/10/27	3,905	3,925	3,895	3,900	+40	+1.04	56,800	-
[7995]	25/10/24	3,785	3,870	3,785	3,860	+75	+1.98	43,600	-
[7995]	25/10/23	3,755	3,810	3,750	3,785	+10	+0.26	57,000	-
[7995]	25/10/22	3,695	3,790	3,675	3,775	+110	+3.00	101,900	-
[7995]	25/10/21	3,635	3,695	3,635	3,665	+30	+0.83	25,200	-
[7995]	25/10/20	3,665	3,665	3,615	3,635	+25	+0.69	28,600	-
[7995]	25/10/17	3,650	3,675	3,565	3,610	-90	-2.43	48,700	-
[7995]	25/10/16	3,685	3,715	3,670	3,700	+55	+1.51	41,300	-
[7995]	25/10/15	3,590	3,665	3,580	3,645	+80	+2.24	41,300	-
[7995]	25/10/14	3,590	3,620	3,545	3,565	-95	-2.60	72,100	-
[7995]	25/10/10	3,725	3,725	3,645	3,660	-120	-3.17	50,100	-
[7995]	25/10/09	3,765	3,785	3,740	3,780	+20	+0.53	37,600	-
[7995]	25/10/08	3,815	3,830	3,750	3,760	-65	-1.70	39,800	-
[7995]	25/10/07	3,855	3,870	3,825	3,825	-20	-0.52	46,600	-
[7995]	25/10/06	3,860	3,875	3,790	3,845	+70	+1.85	65,100	-
[7995]	25/10/03	3,740	3,785	3,740	3,775	+60	+1.62	31,600	-
[7995]	25/10/02	3,675	3,720	3,640	3,715	+50	+1.36	49,900	-
[7995]	25/10/01	3,750	3,750	3,665	3,665	-95	-2.53	52,700	-
[7995]	25/09/30	3,750	3,770	3,720	3,760	-5	-0.13	50,500	-
[7995]	25/09/29	3,785	3,820	3,715	3,765	-85	-2.21	61,400	-
[7995]	25/09/26	3,845	3,880	3,835	3,850	+25	+0.65	40,600	-
[7995]	25/09/25	3,805	3,850	3,805	3,825	+20	+0.53	29,500	-
[7995]	25/09/24	3,815	3,820	3,785	3,805	-15	-0.39	27,900	-
[7995]	25/09/22	3,805	3,855	3,795	3,820	+25	+0.66	28,900	-
[7995]	25/09/19	3,835	3,840	3,775	3,795	-25	-0.65	47,200	-
[7995]	25/09/18	3,830	3,840	3,810	3,820	-10	-0.26	32,100	-
[7995]	25/09/17	3,880	3,890	3,815	3,830	-50	-1.29	36,300	-
[7995]	25/09/16	3,840	3,880	3,805	3,880	+45	+1.17	24,800	-
[7995]	25/09/12	3,825	3,850	3,810	3,835	+10	+0.26	30,300	-
[7995]	25/09/11	3,810	3,845	3,790	3,825	+10	+0.26	17,200	-
[7995]	25/09/10	3,815	3,830	3,790	3,815	0	0.00	19,300	-
[7995]	25/09/09	3,850	3,875	3,785	3,815	-30	-0.78	25,600	-
[7995]	25/09/08	3,830	3,845	3,790	3,845	+30	+0.79	29,800	-
[7995]	25/09/05	3,820	3,820	3,785	3,815	-15	-0.39	34,000	-