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
[8014]	26/10/29	4,260	4,275	4,200	4,200	-70.0	-1.64	77,600	103,511,007,232
[8014]	26/10/28	4,310	4,335	4,270	4,270	-40.0	-0.93	25,300	105,236,193,280
[8014]	26/10/27	4,285	4,335	4,280	4,310	+25.0	+0.58	20,200	106,222,010,368
[8014]	26/10/26	4,315	4,340	4,250	4,285	-5.0	-0.12	23,700	105,605,873,664
[8014]	26/10/23	4,265	4,295	4,220	4,290	+45.0	+1.06	33,000	105,729,097,728
[8014]	26/10/22	4,270	4,280	4,230	4,245	0	+0.00	14,300	104,620,056,576
[8014]	26/10/21	4,250	4,250	4,190	4,245	+45.0	+1.07	19,100	104,620,056,576
[8014]	26/10/20	4,265	4,265	4,195	4,200	-50.0	-1.18	36,200	103,511,007,232
[8014]	26/10/19	4,305	4,315	4,225	4,250	-55.0	-1.28	21,600	104,743,280,640
[8014]	26/10/16	4,280	4,305	4,255	4,305	+40.0	+0.94	32,800	106,098,786,304
[8014]	26/10/15	4,265	4,265	4,185	4,265	-10.0	-0.23	63,300	105,112,961,024
[8014]	26/10/14	4,255	4,285	4,220	4,275	+20.0	+0.47	18,300	105,359,417,344
[8014]	26/10/13	4,240	4,260	4,195	4,255	+55.0	+1.31	32,000	104,866,512,896
[8014]	26/10/09	4,165	4,230	4,165	4,200	+35.0	+0.84	43,800	103,511,007,232
[8014]	26/10/08	4,145	4,175	4,090	4,165	-20.0	-0.48	53,700	102,648,414,208
[8014]	26/10/07	4,145	4,195	4,145	4,185	0	+0.00	33,600	103,141,326,848
[8014]	26/10/06	4,100	4,185	4,095	4,185	+85.0	+2.07	34,600	103,141,326,848
[8014]	26/10/05	4,045	4,120	4,045	4,100	+65.0	+1.61	31,100	101,046,460,416
[8014]	26/10/02	4,080	4,090	4,025	4,035	-80.0	-1.94	26,500	99,444,506,624
[8014]	26/10/01	4,125	4,135	4,110	4,115	-40.0	-0.96	21,900	101,416,140,800
[8014]	26/09/30	4,150	4,170	4,125	4,155	+25.0	+0.61	17,700	102,401,957,888
[8014]	26/09/29	4,130	4,160	4,095	4,130	-110.0	-2.59	31,600	101,785,821,184
[8014]	26/09/28	4,285	4,290	4,225	4,240	-10.0	-0.24	32,800	104,496,824,320
[8014]	26/09/25	4,245	4,260	4,205	4,250	+5.0	+0.12	28,100	104,743,280,640
[8014]	26/09/24	4,280	4,280	4,225	4,245	-5.0	-0.12	28,500	104,620,056,576
[8014]	26/09/18	4,295	4,295	4,250	4,250	-45.0	-1.05	37,000	104,743,280,640
[8014]	26/09/17	4,235	4,295	4,235	4,295	+60.0	+1.42	31,700	105,852,329,984
[8014]	26/09/16	4,195	4,250	4,195	4,235	+30.0	+0.71	12,900	104,373,600,256
[8014]	26/09/15	4,230	4,230	4,190	4,205	-15.0	-0.36	19,600	103,634,231,296
[8014]	26/09/14	4,165	4,220	4,165	4,220	+15.0	+0.36	20,400	104,003,919,872
[8014]	26/09/11	4,130	4,210	4,110	4,205	+50.0	+1.20	40,400	103,634,231,296
[8014]	26/09/10	4,155	4,180	4,135	4,155	-30.0	-0.72	19,600	102,401,957,888
[8014]	26/09/09	4,130	4,185	4,120	4,185	+55.0	+1.33	32,200	103,141,326,848
[8014]	26/09/08	4,235	4,245	4,110	4,130	-140.0	-3.28	31,600	101,785,821,184
[8014]	26/09/07	4,335	4,360	4,270	4,270	-70.0	-1.61	23,900	105,236,193,280
[8014]	26/09/04	4,345	4,365	4,300	4,340	0	+0.00	44,400	106,961,371,136
[8014]	26/09/03	4,230	4,395	4,230	4,340	+95.0	+2.24	65,300	106,961,371,136
[8014]	26/09/02	4,270	4,280	4,225	4,245	-75.0	-1.74	43,200	104,620,056,576
[8014]	26/09/01	4,270	4,320	4,270	4,320	+50.0	+1.17	43,600	106,468,466,688
[8014]	26/08/31	4,230	4,270	4,175	4,270	+15.0	+0.35	43,600	105,236,193,280
[8014]	26/08/28	4,255	4,290	4,225	4,255	-20.0	-0.47	42,900	104,866,512,896
[8014]	26/08/27	4,270	4,295	4,250	4,275	-30.0	-0.70	30,300	105,359,417,344
[8014]	26/08/26	4,375	4,390	4,280	4,305	-50.0	-1.15	50,000	106,098,786,304
[8014]	26/08/25	4,355	4,415	4,335	4,355	0	+0.00	60,000	107,331,059,712
[8014]	26/08/24	4,270	4,355	4,245	4,355	+95.0	+2.23	83,500	107,331,059,712
[8014]	26/08/21	4,185	4,290	4,175	4,260	+75.0	+1.79	104,500	104,989,736,960
[8014]	26/08/20	4,155	4,195	4,120	4,185	0	+0.00	63,900	103,141,326,848
[8014]	26/08/19	4,095	4,215	4,045	4,185	+40.0	+0.97	122,500	103,141,326,848
[8014]	26/08/18	4,130	4,195	4,125	4,145	0	+0.00	47,200	102,155,509,760
[8014]	26/08/17	4,155	4,190	4,125	4,145	-10	-0.24	47,300	-
[8014]	26/08/14	4,115	4,175	4,110	4,155	+15	+0.36	36,100	-
[8014]	26/08/13	4,120	4,160	4,100	4,140	0	0.00	37,300	-
[8014]	26/08/12	4,105	4,145	4,070	4,140	+35	+0.85	51,200	-
[8014]	26/08/10	4,080	4,150	4,030	4,105	+25	+0.61	51,800	-
[8014]	26/08/07	4,010	4,085	4,010	4,080	+70	+1.75	40,400	-
[8014]	26/08/06	3,930	4,015	3,930	4,010	+45	+1.13	34,000	-
[8014]	26/08/05	3,935	3,970	3,930	3,965	+60	+1.54	28,300	-
[8014]	26/08/04	3,900	3,955	3,900	3,905	+30	+0.77	41,800	-
[8014]	26/08/03	3,900	3,905	3,825	3,875	-30	-0.77	47,400	-
[8014]	26/07/31	3,925	3,955	3,820	3,905	-45	-1.14	70,400	-
[8014]	26/07/30	3,910	4,065	3,890	3,950	-25	-0.63	82,100	-
[8014]	26/07/29	3,940	3,975	3,915	3,975	+60	+1.53	30,100	-
[8014]	26/07/28	3,955	3,985	3,890	3,915	-65	-1.63	30,700	-
[8014]	26/07/27	3,915	3,980	3,915	3,980	+50	+1.27	32,800	-
[8014]	26/07/24	3,940	3,940	3,905	3,930	-35	-0.88	18,800	-
[8014]	26/07/23	3,935	4,000	3,930	3,965	+20	+0.51	31,600	-
[8014]	26/07/22	3,950	3,955	3,905	3,945	+40	+1.02	19,500	-
[8014]	26/07/21	3,880	3,930	3,870	3,905	+25	+0.64	27,700	-
[8014]	26/07/17	3,910	3,950	3,840	3,880	-30	-0.77	45,300	-
[8014]	26/07/16	3,905	3,945	3,905	3,910	-5	-0.13	17,200	-
[8014]	26/07/15	3,915	3,945	3,905	3,915	+10	+0.26	28,400	-
[8014]	26/07/14	3,900	3,910	3,875	3,905	+30	+0.77	18,300	-
[8014]	26/07/13	3,895	3,940	3,855	3,875	+10	+0.26	32,000	-
[8014]	26/07/10	3,940	3,950	3,860	3,865	-50	-1.28	25,100	-
[8014]	26/07/09	3,910	3,930	3,880	3,915	+5	+0.13	25,200	-
[8014]	26/07/08	3,905	3,960	3,905	3,910	+10	+0.26	28,600	-
[8014]	26/07/07	3,960	3,975	3,900	3,900	-60	-1.52	27,500	-
[8014]	26/07/06	3,970	4,000	3,935	3,960	+25	+0.64	18,000	-
[8014]	26/07/03	3,925	3,960	3,925	3,935	+20	+0.51	26,200	-
[8014]	26/07/02	3,940	3,950	3,895	3,915	+35	+0.90	16,100	-
[8014]	26/07/01	3,840	3,915	3,840	3,880	+35	+0.91	25,700	-
[8014]	26/06/30	3,900	3,900	3,840	3,845	-35	-0.90	17,000	-
[8014]	26/06/29	3,850	3,895	3,835	3,880	+30	+0.78	30,800	-
[8014]	26/06/26	3,820	3,850	3,780	3,850	+30	+0.79	18,400	-
[8014]	26/06/25	3,865	3,865	3,800	3,820	-5	-0.13	24,900	-
[8014]	26/06/24	3,800	3,835	3,765	3,825	+25	+0.66	23,500	-
[8014]	26/06/23	3,840	3,860	3,800	3,800	-35	-0.91	22,400	-
[8014]	26/06/22	3,800	3,850	3,775	3,835	+30	+0.79	31,300	-
[8014]	26/06/19	3,825	3,865	3,805	3,805	-50	-1.30	30,900	-
[8014]	26/06/18	3,900	3,900	3,810	3,855	-15	-0.39	29,800	-
[8014]	26/06/17	3,900	3,950	3,870	3,870	-35	-0.90	30,800	-
[8014]	26/06/16	3,940	3,940	3,880	3,905	-45	-1.14	19,100	-
[8014]	26/06/15	3,920	3,995	3,915	3,950	+40	+1.02	20,000	-
[8014]	26/06/12	3,925	3,950	3,890	3,910	+30	+0.77	26,600	-
[8014]	26/06/11	3,925	3,925	3,820	3,880	-25	-0.64	15,800	-
[8014]	26/06/10	3,910	3,950	3,885	3,905	-60	-1.51	31,100	-
[8014]	26/06/09	3,890	4,000	3,890	3,965	+145	+3.80	49,900	-
[8014]	26/06/08	3,800	3,850	3,785	3,820	-60	-1.55	30,100	-
[8014]	26/06/05	3,875	3,920	3,850	3,880	0	0.00	19,800	-
[8014]	26/06/04	3,950	3,975	3,880	3,880	-130	-3.24	21,000	-
[8014]	26/06/03	3,905	4,010	3,870	4,010	+110	+2.82	27,000	-
[8014]	26/06/02	3,930	3,945	3,870	3,900	-95	-2.38	29,600	-
[8014]	26/06/01	4,075	4,075	3,975	3,995	-105	-2.56	30,400	-
[8014]	26/05/29	4,085	4,165	4,075	4,100	+20	+0.49	18,200	-
[8014]	26/05/28	4,070	4,105	4,040	4,080	-20	-0.49	25,700	-
[8014]	26/05/27	4,110	4,110	4,055	4,100	-35	-0.85	24,900	-
[8014]	26/05/26	4,160	4,160	4,085	4,135	-20	-0.48	20,100	-
[8014]	26/05/25	4,110	4,180	4,110	4,155	+50	+1.22	29,600	-
[8014]	26/05/22	4,160	4,160	4,055	4,105	-50.0	-1.20	25,500	-
[8014]	26/05/21	4,170	4,215	4,130	4,155	0	+0.00	24,200	-
[8014]	26/05/20	4,120	4,155	4,050	4,155	0	+0.00	33,000	-
[8014]	26/05/19	4,185	4,210	4,115	4,155	-30.0	-0.72	29,100	-
[8014]	26/05/18	4,305	4,345	4,155	4,185	-105.0	-2.45	35,600	-
[8014]	26/05/15	4,320	4,345	4,255	4,290	+40.0	+0.94	38,000	-
[8014]	26/05/14	4,405	4,405	4,250	4,250	-155.0	-3.52	31,400	-
[8014]	26/05/13	4,350	4,465	4,350	4,405	+25.0	+0.57	40,100	-
[8014]	26/05/12	4,315	4,410	4,315	4,380	+100.0	+2.34	51,200	-
[8014]	26/05/11	4,205	4,315	4,170	4,280	+45.0	+1.06	36,800	-
[8014]	26/05/08	4,200	4,260	4,165	4,235	-35.0	-0.82	35,500	-
[8014]	26/05/07	4,245	4,305	4,150	4,270	+95.0	+2.28	54,500	-
[8014]	26/05/01	4,255	4,255	4,115	4,175	-100.0	-2.34	59,100	-
[8014]	26/04/30	4,200	4,330	4,105	4,275	+75.0	+1.79	151,000	-
[8014]	26/04/28	4,415	4,650	4,150	4,200	-210.0	-4.76	110,300	-
[8014]	26/04/27	4,380	4,420	4,330	4,410	+100	+2.32	47,400	-
[8014]	26/04/24	4,385	4,385	4,300	4,310	-70	-1.60	31,100	-
[8014]	26/04/23	4,405	4,405	4,325	4,380	-25	-0.57	37,300	-
[8014]	26/04/22	4,470	4,480	4,385	4,405	-95	-2.11	27,400	-
[8014]	26/04/21	4,540	4,540	4,480	4,500	-65	-1.42	29,600	-
[8014]	26/04/20	4,505	4,585	4,490	4,565	+65	+1.44	28,200	-
[8014]	26/04/17	4,445	4,510	4,445	4,500	+20	+0.45	22,600	-
[8014]	26/04/16	4,475	4,490	4,435	4,480	+5	+0.11	22,100	-
[8014]	26/04/15	4,500	4,525	4,455	4,475	+20	+0.45	31,600	-
[8014]	26/04/14	4,440	4,485	4,415	4,455	+15	+0.34	25,100	-
[8014]	26/04/13	4,470	4,510	4,415	4,440	-50	-1.11	30,500	-
[8014]	26/04/10	4,570	4,610	4,480	4,490	-10	-0.22	19,900	-
[8014]	26/04/09	4,580	4,605	4,500	4,500	-25	-0.55	25,900	-
[8014]	26/04/08	4,565	4,585	4,520	4,525	+25	+0.56	27,800	-
[8014]	26/04/07	4,460	4,505	4,455	4,500	+75	+1.69	29,000	-
[8014]	26/04/06	4,385	4,450	4,380	4,425	+5	+0.11	22,400	-
[8014]	26/04/03	4,425	4,450	4,400	4,420	+25	+0.57	26,400	-
[8014]	26/04/02	4,425	4,470	4,355	4,395	+10	+0.23	30,300	-
[8014]	26/04/01	4,335	4,390	4,285	4,385	+190	+4.53	38,000	-
[8014]	26/03/31	4,160	4,235	4,115	4,195	+20	+0.48	41,600	-
[8014]	26/03/30	4,080	4,175	4,060	4,175	-155	-3.58	48,300	-
[8014]	26/03/27	4,320	4,335	4,265	4,330	+50	+1.17	47,400	-
[8014]	26/03/26	4,265	4,300	4,230	4,280	-20	-0.47	22,200	-
[8014]	26/03/25	4,230	4,340	4,230	4,300	+140	+3.37	36,800	-
[8014]	26/03/24	4,185	4,200	4,130	4,160	+115	+2.84	24,600	-
[8014]	26/03/23	4,200	4,330	4,035	4,045	-165	-3.92	39,000	-
[8014]	26/03/19	4,230	4,270	4,200	4,210	-60	-1.41	31,800	-
[8014]	26/03/18	4,190	4,270	4,180	4,270	+105	+2.52	182,100	-
[8014]	26/03/17	4,185	4,195	4,145	4,165	-25	-0.60	18,500	-
[8014]	26/03/16	4,145	4,230	4,145	4,190	+25	+0.60	21,600	-
[8014]	26/03/13	4,115	4,220	4,115	4,165	-20	-0.48	26,100	-
[8014]	26/03/12	4,260	4,260	4,180	4,185	-115	-2.67	24,500	-
[8014]	26/03/11	4,275	4,335	4,275	4,300	+25	+0.58	22,300	-
[8014]	26/03/10	4,210	4,330	4,180	4,275	+130	+3.14	24,200	-
[8014]	26/03/09	4,140	4,180	4,045	4,145	-205	-4.71	32,300	-
[8014]	26/03/06	4,360	4,365	4,265	4,350	-80	-1.81	21,100	-
[8014]	26/03/05	4,400	4,480	4,365	4,430	+135	+3.14	32,400	-
[8014]	26/03/04	4,420	4,420	4,215	4,295	-195	-4.34	42,500	-
[8014]	26/03/03	4,665	4,665	4,485	4,490	-200	-4.26	33,500	-
[8014]	26/03/02	4,550	4,745	4,535	4,690	+40	+0.86	37,100	-
[8014]	26/02/27	4,595	4,675	4,580	4,650	+5	+0.11	28,900	-
[8014]	26/02/26	4,540	4,700	4,540	4,645	+105	+2.31	52,300	-
[8014]	26/02/25	4,540	4,615	4,510	4,540	+15	+0.33	23,100	-
[8014]	26/02/24	4,525	4,560	4,430	4,525	+25	+0.56	25,200	-
[8014]	26/02/20	4,500	4,510	4,410	4,500	-20	-0.44	30,900	-
[8014]	26/02/19	4,500	4,555	4,500	4,520	-15	-0.33	16,000	-
[8014]	26/02/18	4,470	4,535	4,460	4,535	+135	+3.07	32,300	-
[8014]	26/02/17	4,510	4,520	4,400	4,400	-155	-3.40	24,900	-
[8014]	26/02/16	4,530	4,555	4,490	4,555	+40	+0.89	32,300	-
[8014]	26/02/13	4,615	4,615	4,505	4,515	-30	-0.66	40,400	-
[8014]	26/02/12	4,445	4,590	4,445	4,545	+75	+1.68	32,900	-
[8014]	26/02/10	4,440	4,540	4,425	4,470	+55	+1.25	33,700	-
[8014]	26/02/09	4,400	4,440	4,360	4,415	+45	+1.03	23,700	-
[8014]	26/02/06	4,260	4,385	4,260	4,370	+135	+3.19	44,600	-
[8014]	26/02/05	4,290	4,290	4,230	4,235	-20	-0.47	19,100	-
[8014]	26/02/04	4,180	4,285	4,170	4,255	+50	+1.19	20,800	-
[8014]	26/02/03	4,115	4,255	4,050	4,205	+90	+2.19	39,600	-
[8014]	26/02/02	4,075	4,255	4,005	4,115	+175	+4.44	76,500	-
[8014]	26/01/30	4,010	4,070	3,905	3,940	-70	-1.75	33,600	-
[8014]	26/01/29	4,005	4,055	3,955	4,010	-10	-0.25	30,400	-
[8014]	26/01/28	4,030	4,055	4,000	4,020	-55	-1.35	21,600	-
[8014]	26/01/27	4,060	4,090	4,025	4,075	0	0.00	25,800	-
[8014]	26/01/26	4,090	4,095	4,040	4,075	-70	-1.69	28,000	-
[8014]	26/01/23	4,185	4,195	4,145	4,145	-45	-1.07	21,200	-
[8014]	26/01/22	4,120	4,235	4,105	4,190	+75	+1.82	24,700	-
[8014]	26/01/21	4,105	4,130	4,085	4,115	-15	-0.36	25,100	-
[8014]	26/01/20	4,170	4,170	4,095	4,130	-65	-1.55	25,200	-
[8014]	26/01/19	4,285	4,285	4,190	4,195	-90	-2.10	24,400	-
[8014]	26/01/16	4,175	4,300	4,155	4,285	+105	+2.51	24,800	-
[8014]	26/01/15	4,220	4,225	4,175	4,180	-40	-0.95	19,900	-
[8014]	26/01/14	4,125	4,225	4,125	4,220	+55	+1.32	21,600	-
[8014]	26/01/13	4,145	4,175	4,100	4,165	+60	+1.46	21,000	-
[8014]	26/01/09	4,095	4,115	4,080	4,105	+10	+0.24	13,800	-
[8014]	26/01/08	4,090	4,125	4,085	4,095	+5	+0.12	17,700	-
[8014]	26/01/07	4,115	4,170	4,090	4,090	-35	-0.85	17,300	-
[8014]	26/01/06	4,065	4,140	4,065	4,125	+40	+0.98	18,200	-
[8014]	26/01/05	4,070	4,110	4,060	4,085	-10	-0.24	18,200	-
[8014]	25/12/30	4,075	4,115	4,075	4,095	-25	-0.61	11,900	-
[8014]	25/12/29	4,140	4,140	4,070	4,120	+20	+0.49	19,300	-
[8014]	25/12/26	4,070	4,100	4,060	4,100	+30	+0.74	10,300	-
[8014]	25/12/25	4,100	4,100	4,050	4,070	+15	+0.37	16,300	-
[8014]	25/12/24	4,095	4,095	4,055	4,055	-40	-0.98	9,200	-
[8014]	25/12/23	4,110	4,135	4,085	4,095	+5	+0.12	10,400	-
[8014]	25/12/22	4,150	4,150	4,090	4,090	-5	-0.12	15,300	-
[8014]	25/12/19	4,040	4,120	4,030	4,095	+50	+1.24	28,400	-
[8014]	25/12/18	4,010	4,060	3,995	4,045	+35	+0.87	12,300	-
[8014]	25/12/17	3,995	4,030	3,950	4,010	+15	+0.38	15,800	-
[8014]	25/12/16	4,015	4,030	3,990	3,995	-45	-1.11	21,800	-
[8014]	25/12/15	4,045	4,065	4,015	4,040	-5	-0.12	18,000	-
[8014]	25/12/12	4,030	4,070	4,025	4,045	+65	+1.63	31,200	-
[8014]	25/12/11	4,050	4,085	3,980	3,980	-95	-2.33	22,900	-
[8014]	25/12/10	4,040	4,095	4,040	4,075	+25	+0.62	19,500	-
[8014]	25/12/09	4,060	4,100	4,015	4,050	-15	-0.37	21,500	-
[8014]	25/12/08	4,095	4,095	4,045	4,065	0	0.00	16,000	-
[8014]	25/12/05	4,110	4,110	4,040	4,065	-45	-1.09	22,500	-
[8014]	25/12/04	4,075	4,115	4,065	4,110	-5	-0.12	17,100	-
[8014]	25/12/03	4,055	4,160	4,045	4,115	+55	+1.35	23,000	-
[8014]	25/12/02	4,155	4,155	4,040	4,060	-105	-2.52	14,300	-
[8014]	25/12/01	4,215	4,270	4,155	4,165	-10	-0.24	29,400	-
[8014]	25/11/28	4,050	4,180	4,050	4,175	+85	+2.08	16,500	-
[8014]	25/11/27	4,000	4,100	4,000	4,090	+80	+2.00	19,000	-
[8014]	25/11/26	3,990	4,025	3,970	4,010	+60	+1.52	16,400	-
[8014]	25/11/25	3,990	3,990	3,920	3,950	-15	-0.38	18,500	-
[8014]	25/11/21	3,850	3,965	3,840	3,965	+95	+2.45	18,400	-
[8014]	25/11/20	3,845	3,885	3,835	3,870	+30	+0.78	15,500	-
[8014]	25/11/19	3,790	3,905	3,780	3,840	+40	+1.05	20,600	-
[8014]	25/11/18	3,875	3,875	3,770	3,800	-75	-1.94	16,600	-
[8014]	25/11/17	3,935	3,935	3,860	3,875	-95	-2.39	14,000	-
[8014]	25/11/14	3,895	3,995	3,880	3,970	+55	+1.40	33,400	-
[8014]	25/11/13	3,895	3,935	3,865	3,915	+40	+1.03	15,600	-
[8014]	25/11/12	3,885	3,885	3,825	3,875	+30	+0.78	14,400	-
[8014]	25/11/11	3,825	3,860	3,765	3,845	+15	+0.39	13,700	-
[8014]	25/11/10	3,825	3,870	3,815	3,830	0	0.00	13,000	-
[8014]	25/11/07	3,850	3,850	3,790	3,830	-20	-0.52	11,900	-
[8014]	25/11/06	3,855	3,900	3,840	3,850	+20	+0.52	14,800	-
[8014]	25/11/05	3,865	3,885	3,760	3,830	-60	-1.54	23,400	-
[8014]	25/11/04	3,905	3,940	3,815	3,890	-85	-2.14	31,500	-
[8014]	25/10/31	3,560	3,975	3,560	3,975	+465	+13.25	152,300	-
[8014]	25/10/30	3,775	3,795	3,405	3,510	-195	-5.26	87,200	-
[8014]	25/10/29	3,835	3,835	3,705	3,705	-120	-3.14	24,700	-
[8014]	25/10/28	4,015	4,015	3,810	3,825	-190	-4.73	22,000	-
[8014]	25/10/27	3,940	4,015	3,940	4,015	+75	+1.90	17,200	-
[8014]	25/10/24	3,935	3,960	3,915	3,940	-10	-0.25	14,100	-
[8014]	25/10/23	3,910	3,960	3,865	3,950	+55	+1.41	15,900	-
[8014]	25/10/22	3,820	3,915	3,810	3,895	+65	+1.70	14,700	-
[8014]	25/10/21	3,800	3,860	3,795	3,830	+45	+1.19	16,100	-
[8014]	25/10/20	3,780	3,800	3,740	3,785	+50	+1.34	14,900	-
[8014]	25/10/17	3,760	3,760	3,705	3,735	-40	-1.06	17,100	-
[8014]	25/10/16	3,825	3,850	3,770	3,775	-30	-0.79	12,900	-
[8014]	25/10/15	3,775	3,805	3,770	3,805	+70	+1.87	18,300	-
[8014]	25/10/14	3,795	3,815	3,710	3,735	-65	-1.71	20,900	-
[8014]	25/10/10	3,840	3,845	3,800	3,800	-100	-2.56	33,800	-
[8014]	25/10/09	3,850	3,930	3,830	3,900	-20	-0.51	26,200	-
[8014]	25/10/08	4,040	4,070	3,920	3,920	-95	-2.37	30,900	-
[8014]	25/10/07	4,045	4,085	3,990	4,015	-15	-0.37	30,300	-
[8014]	25/10/06	4,000	4,035	3,925	4,030	+140	+3.60	31,400	-
[8014]	25/10/03	3,940	3,990	3,885	3,890	-20	-0.51	32,400	-
[8014]	25/10/02	3,860	3,965	3,860	3,910	+50	+1.30	22,700	-
[8014]	25/10/01	3,980	4,025	3,855	3,860	-75	-1.91	35,000	-
[8014]	25/09/30	3,910	3,970	3,905	3,935	+50	+1.29	26,600	-
[8014]	25/09/29	3,975	3,975	3,855	3,885	-90	-2.26	23,400	-
[8014]	25/09/26	3,925	3,975	3,915	3,975	+50	+1.27	23,800	-
[8014]	25/09/25	3,900	3,925	3,865	3,925	+30	+0.77	17,100	-
[8014]	25/09/24	3,900	3,920	3,840	3,895	+30	+0.78	12,400	-
[8014]	25/09/22	3,890	3,900	3,855	3,865	-10	-0.26	10,800	-
[8014]	25/09/19	3,840	3,900	3,840	3,875	+50	+1.31	22,300	-
[8014]	25/09/18	3,860	3,860	3,795	3,825	-20	-0.52	16,300	-
[8014]	25/09/17	3,905	3,905	3,845	3,845	-70	-1.79	10,600	-
[8014]	25/09/16	3,875	3,940	3,875	3,915	+50	+1.29	13,000	-
[8014]	25/09/12	3,875	3,885	3,830	3,865	-15	-0.39	27,400	-
[8014]	25/09/11	3,910	3,940	3,810	3,880	-65	-1.65	35,400	-
[8014]	25/09/10	3,945	3,975	3,935	3,945	0	0.00	9,200	-
[8014]	25/09/09	3,980	4,030	3,940	3,945	-25	-0.63	9,800	-
[8014]	25/09/08	3,975	3,990	3,930	3,970	+15	+0.38	11,300	-
[8014]	25/09/05	3,920	3,980	3,915	3,955	+45	+1.15	15,900	-