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
[8074]	26/10/29	6,200	6,200	6,090	6,110	-90.0	-1.45	196,200	128,663,814,144
[8074]	26/10/28	6,280	6,310	6,170	6,200	-100.0	-1.59	28,900	130,559,033,344
[8074]	26/10/27	6,270	6,330	6,200	6,300	0	+0.00	35,600	132,664,819,712
[8074]	26/10/26	6,250	6,350	6,180	6,300	+20.0	+0.32	37,800	132,664,819,712
[8074]	26/10/23	6,300	6,300	6,150	6,280	-10.0	-0.16	34,900	132,243,660,800
[8074]	26/10/22	6,170	6,290	6,160	6,290	+110.0	+1.78	32,300	132,454,244,352
[8074]	26/10/21	6,150	6,180	6,070	6,180	+50.0	+0.82	33,900	130,137,874,432
[8074]	26/10/20	6,230	6,290	6,080	6,130	-130.0	-2.08	27,600	129,084,973,056
[8074]	26/10/19	6,180	6,260	6,150	6,260	+40.0	+0.64	27,600	131,822,501,888
[8074]	26/10/16	6,190	6,230	6,130	6,220	+40.0	+0.65	50,000	130,980,184,064
[8074]	26/10/15	6,070	6,180	6,040	6,180	+60.0	+0.98	39,900	130,137,874,432
[8074]	26/10/14	6,040	6,120	5,970	6,120	+70.0	+1.16	31,000	128,874,397,696
[8074]	26/10/13	6,010	6,070	5,940	6,050	+110.0	+1.85	36,200	127,400,345,600
[8074]	26/10/09	5,980	6,000	5,940	5,940	-10.0	-0.17	31,100	125,083,975,680
[8074]	26/10/08	6,040	6,040	5,820	5,950	-110.0	-1.82	45,100	125,294,551,040
[8074]	26/10/07	6,080	6,170	6,050	6,060	-90.0	-1.46	19,100	127,610,920,960
[8074]	26/10/06	6,150	6,150	6,060	6,150	+20.0	+0.33	24,600	129,506,131,968
[8074]	26/10/05	6,200	6,200	6,060	6,130	-60.0	-0.97	33,700	129,084,973,056
[8074]	26/10/02	6,190	6,230	6,160	6,190	-50.0	-0.80	28,300	130,348,449,792
[8074]	26/10/01	6,230	6,250	6,150	6,240	-10.0	-0.16	39,500	131,401,342,976
[8074]	26/09/30	6,250	6,260	6,160	6,250	0	+0.00	34,100	131,611,926,528
[8074]	26/09/29	6,300	6,300	6,150	6,250	-170.0	-2.65	47,900	131,611,926,528
[8074]	26/09/28	6,490	6,490	6,370	6,420	-30.0	-0.47	36,100	135,191,773,184
[8074]	26/09/25	6,450	6,470	6,390	6,450	+80.0	+1.26	31,700	135,823,507,456
[8074]	26/09/24	6,430	6,430	6,320	6,370	-30.0	-0.47	32,100	134,138,871,808
[8074]	26/09/18	6,520	6,520	6,360	6,400	-80.0	-1.23	61,200	134,770,614,272
[8074]	26/09/17	6,440	6,500	6,440	6,480	+80.0	+1.25	38,700	136,455,241,728
[8074]	26/09/16	6,430	6,530	6,400	6,400	0	+0.00	24,600	134,770,614,272
[8074]	26/09/15	6,400	6,410	6,340	6,400	0	+0.00	21,900	134,770,614,272
[8074]	26/09/14	6,560	6,590	6,250	6,400	-130.0	-1.99	55,700	134,770,614,272
[8074]	26/09/11	6,240	6,550	6,210	6,530	+150.0	+2.35	48,500	137,508,143,104
[8074]	26/09/10	6,370	6,410	6,260	6,380	-40.0	-0.62	29,700	134,349,455,360
[8074]	26/09/09	6,410	6,450	6,390	6,420	+30.0	+0.47	22,500	135,191,773,184
[8074]	26/09/08	6,370	6,470	6,370	6,390	-70.0	-1.08	27,700	134,560,030,720
[8074]	26/09/07	6,460	6,590	6,440	6,460	0	+0.00	23,700	136,034,082,816
[8074]	26/09/04	6,480	6,480	6,380	6,460	-20.0	-0.31	31,500	136,034,082,816
[8074]	26/09/03	6,430	6,530	6,430	6,480	+50.0	+0.78	27,300	136,455,241,728
[8074]	26/09/02	6,410	6,480	6,360	6,430	-30.0	-0.46	28,800	135,402,348,544
[8074]	26/09/01	6,360	6,520	6,360	6,460	+10.0	+0.16	35,500	136,034,082,816
[8074]	26/08/31	6,440	6,510	6,390	6,450	+10.0	+0.16	61,100	135,823,507,456
[8074]	26/08/28	6,350	6,460	6,350	6,440	+40.0	+0.62	27,800	135,612,923,904
[8074]	26/08/27	6,210	6,430	6,150	6,400	+220.0	+3.56	76,900	134,770,614,272
[8074]	26/08/26	6,130	6,210	6,120	6,180	+50.0	+0.82	25,400	130,137,874,432
[8074]	26/08/25	6,200	6,220	6,100	6,130	-50.0	-0.81	27,400	129,084,973,056
[8074]	26/08/24	6,180	6,230	6,120	6,180	+60.0	+0.98	26,800	130,137,874,432
[8074]	26/08/21	6,130	6,170	6,070	6,120	+20.0	+0.33	28,500	128,874,397,696
[8074]	26/08/20	6,000	6,100	6,000	6,100	+120.0	+2.01	26,800	128,453,238,784
[8074]	26/08/19	6,070	6,080	5,950	5,980	-150.0	-2.45	28,400	125,926,293,504
[8074]	26/08/18	6,010	6,200	6,010	6,130	+150.0	+2.51	39,300	129,084,973,056
[8074]	26/08/17	5,980	6,080	5,980	5,980	-60	-0.99	32,000	-
[8074]	26/08/14	5,950	6,040	5,930	6,040	+20	+0.33	26,900	-
[8074]	26/08/13	5,960	6,050	5,900	6,020	+60	+1.01	40,200	-
[8074]	26/08/12	6,060	6,060	5,910	5,960	-30	-0.50	27,300	-
[8074]	26/08/10	5,910	6,130	5,870	5,990	-120	-1.96	40,700	-
[8074]	26/08/07	5,810	6,110	5,750	6,110	+310	+5.34	59,600	-
[8074]	26/08/06	5,670	5,800	5,650	5,800	+110	+1.93	48,100	-
[8074]	26/08/05	5,750	5,790	5,640	5,690	-40	-0.70	25,500	-
[8074]	26/08/04	5,760	5,810	5,700	5,730	-80	-1.38	34,300	-
[8074]	26/08/03	5,810	5,820	5,680	5,810	0	0.00	36,800	-
[8074]	26/07/31	5,810	5,860	5,740	5,810	0	0.00	27,000	-
[8074]	26/07/30	5,790	5,820	5,710	5,810	+40	+0.69	33,100	-
[8074]	26/07/29	5,700	5,790	5,680	5,770	+90	+1.58	27,800	-
[8074]	26/07/28	5,710	5,730	5,610	5,680	-30	-0.53	33,200	-
[8074]	26/07/27	5,670	5,760	5,650	5,710	+60	+1.06	42,000	-
[8074]	26/07/24	5,580	5,650	5,530	5,650	+40	+0.71	23,300	-
[8074]	26/07/23	5,600	5,640	5,570	5,610	+10	+0.18	25,300	-
[8074]	26/07/22	5,540	5,610	5,500	5,600	+10	+0.18	29,000	-
[8074]	26/07/21	5,540	5,620	5,540	5,590	+80	+1.45	25,000	-
[8074]	26/07/17	5,540	5,550	5,460	5,510	-10	-0.18	40,700	-
[8074]	26/07/16	5,580	5,600	5,500	5,520	-30	-0.54	22,200	-
[8074]	26/07/15	5,500	5,550	5,480	5,550	+50	+0.91	18,000	-
[8074]	26/07/14	5,440	5,500	5,430	5,500	+110	+2.04	31,400	-
[8074]	26/07/13	5,490	5,490	5,360	5,390	-80	-1.46	20,800	-
[8074]	26/07/10	5,550	5,550	5,400	5,470	-10	-0.18	80,600	-
[8074]	26/07/09	5,460	5,540	5,460	5,480	+70	+1.29	38,100	-
[8074]	26/07/08	5,460	5,470	5,400	5,410	0	0.00	31,300	-
[8074]	26/07/07	5,440	5,520	5,400	5,410	-10	-0.18	26,600	-
[8074]	26/07/06	5,370	5,450	5,350	5,420	+80	+1.50	20,800	-
[8074]	26/07/03	5,350	5,410	5,340	5,340	+30	+0.56	21,900	-
[8074]	26/07/02	5,350	5,400	5,310	5,310	+10	+0.19	37,500	-
[8074]	26/07/01	5,280	5,350	5,280	5,300	+10	+0.19	25,500	-
[8074]	26/06/30	5,300	5,300	5,220	5,290	+20	+0.38	44,700	-
[8074]	26/06/29	5,200	5,270	5,190	5,270	+80	+1.54	49,400	-
[8074]	26/06/26	5,140	5,230	5,120	5,190	+60	+1.17	24,100	-
[8074]	26/06/25	5,230	5,230	5,120	5,130	-10	-0.19	28,700	-
[8074]	26/06/24	5,180	5,220	5,130	5,140	-40	-0.77	33,600	-
[8074]	26/06/23	5,260	5,260	5,180	5,180	-30	-0.58	24,200	-
[8074]	26/06/22	5,210	5,260	5,210	5,210	-60	-1.14	17,800	-
[8074]	26/06/19	5,250	5,290	5,220	5,270	+20	+0.38	25,800	-
[8074]	26/06/18	5,310	5,380	5,250	5,250	-60	-1.13	37,700	-
[8074]	26/06/17	5,300	5,370	5,300	5,310	+20	+0.38	22,800	-
[8074]	26/06/16	5,370	5,410	5,290	5,290	-80	-1.49	25,200	-
[8074]	26/06/15	5,300	5,460	5,300	5,370	+50	+0.94	19,800	-
[8074]	26/06/12	5,340	5,380	5,260	5,320	+50	+0.95	41,800	-
[8074]	26/06/11	5,290	5,300	5,170	5,270	-40	-0.75	28,900	-
[8074]	26/06/10	5,350	5,420	5,310	5,310	-20	-0.38	36,800	-
[8074]	26/06/09	5,350	5,400	5,320	5,330	0	0.00	46,100	-
[8074]	26/06/08	5,420	5,420	5,300	5,330	-90	-1.66	29,200	-
[8074]	26/06/05	5,410	5,490	5,370	5,420	+70	+1.31	29,600	-
[8074]	26/06/04	5,410	5,450	5,350	5,350	-70	-1.29	26,000	-
[8074]	26/06/03	5,360	5,460	5,320	5,420	+130	+2.46	45,000	-
[8074]	26/06/02	5,610	5,620	5,290	5,290	-340	-6.04	53,900	-
[8074]	26/06/01	5,600	5,680	5,530	5,630	-40	-0.71	52,700	-
[8074]	26/05/29	5,710	5,810	5,670	5,670	-40	-0.70	53,600	-
[8074]	26/05/28	5,760	5,760	5,640	5,710	-50	-0.87	59,400	-
[8074]	26/05/27	5,610	5,790	5,520	5,760	+230	+4.16	60,400	-
[8074]	26/05/26	5,430	5,580	5,430	5,530	+20	+0.36	29,600	-
[8074]	26/05/25	5,680	5,680	5,440	5,510	-160	-2.82	36,300	-
[8074]	26/05/22	5,680	5,760	5,620	5,670	+10.0	+0.18	40,000	-
[8074]	26/05/21	5,660	5,750	5,630	5,660	+60.0	+1.07	31,400	-
[8074]	26/05/20	5,700	5,720	5,560	5,600	-130.0	-2.27	43,000	-
[8074]	26/05/19	5,730	5,780	5,680	5,730	+70.0	+1.24	40,500	-
[8074]	26/05/18	5,620	5,700	5,600	5,660	-20.0	-0.35	33,700	-
[8074]	26/05/15	5,650	5,720	5,610	5,680	+60.0	+1.07	32,400	-
[8074]	26/05/14	5,530	5,680	5,530	5,620	+60.0	+1.08	24,900	-
[8074]	26/05/13	5,540	5,620	5,480	5,560	+50.0	+0.91	40,200	-
[8074]	26/05/12	5,540	5,590	5,430	5,510	-10.0	-0.18	49,000	-
[8074]	26/05/11	6,010	6,010	5,520	5,520	-390.0	-6.60	94,500	-
[8074]	26/05/08	6,240	6,380	5,720	5,910	-330.0	-5.29	125,800	-
[8074]	26/05/07	6,180	6,250	6,130	6,240	+210.0	+3.48	47,500	-
[8074]	26/05/01	5,970	6,060	5,880	6,030	+60.0	+1.01	30,000	-
[8074]	26/04/30	5,980	6,030	5,930	5,970	-80.0	-1.32	38,200	-
[8074]	26/04/28	5,940	6,050	5,940	6,050	+70.0	+1.17	39,000	-
[8074]	26/04/27	6,000	6,050	5,910	5,980	+80	+1.36	36,200	-
[8074]	26/04/24	5,900	5,940	5,870	5,900	+30	+0.51	23,800	-
[8074]	26/04/23	5,830	5,900	5,800	5,870	+10	+0.17	36,000	-
[8074]	26/04/22	5,990	6,060	5,860	5,860	-150	-2.50	18,100	-
[8074]	26/04/21	6,080	6,130	5,970	6,010	+30	+0.50	33,900	-
[8074]	26/04/20	6,060	6,060	5,970	5,980	-20	-0.33	16,700	-
[8074]	26/04/17	6,040	6,080	5,970	6,000	-80	-1.32	34,400	-
[8074]	26/04/16	6,210	6,210	6,070	6,080	-50	-0.82	37,000	-
[8074]	26/04/15	6,180	6,280	6,130	6,130	-50	-0.81	27,300	-
[8074]	26/04/14	6,270	6,320	6,160	6,180	-60	-0.96	26,100	-
[8074]	26/04/13	6,420	6,420	6,200	6,240	-150	-2.35	27,800	-
[8074]	26/04/10	6,460	6,470	6,350	6,390	0	0.00	43,800	-
[8074]	26/04/09	6,430	6,490	6,350	6,390	+60	+0.95	39,400	-
[8074]	26/04/08	6,510	6,540	6,310	6,330	+90	+1.44	47,800	-
[8074]	26/04/07	6,200	6,260	6,170	6,240	+60	+0.97	44,800	-
[8074]	26/04/06	6,120	6,230	6,120	6,180	0	0.00	18,000	-
[8074]	26/04/03	6,080	6,210	6,080	6,180	+100	+1.64	31,400	-
[8074]	26/04/02	6,160	6,280	6,080	6,080	-90	-1.46	34,900	-
[8074]	26/04/01	6,050	6,220	6,030	6,170	+270	+4.58	49,900	-
[8074]	26/03/31	5,900	6,020	5,890	5,900	-10	-0.17	52,300	-
[8074]	26/03/30	5,740	5,930	5,690	5,910	-140	-2.31	57,900	-
[8074]	26/03/27	5,950	6,050	5,950	6,050	+50	+0.83	48,700	-
[8074]	26/03/26	5,970	6,020	5,930	6,000	0	0.00	21,700	-
[8074]	26/03/25	6,060	6,100	5,990	6,000	+120	+2.04	41,200	-
[8074]	26/03/24	5,780	5,900	5,750	5,880	+230	+4.07	46,900	-
[8074]	26/03/23	5,820	5,820	5,600	5,650	-270	-4.56	37,800	-
[8074]	26/03/19	5,990	6,030	5,920	5,920	-170	-2.79	48,200	-
[8074]	26/03/18	5,930	6,120	5,910	6,090	+260	+4.46	42,000	-
[8074]	26/03/17	5,790	5,890	5,790	5,830	+50	+0.87	22,100	-
[8074]	26/03/16	5,790	5,860	5,750	5,780	-10	-0.17	38,000	-
[8074]	26/03/13	5,710	5,930	5,710	5,790	-20	-0.34	52,800	-
[8074]	26/03/12	6,000	6,000	5,790	5,810	-260	-4.28	47,400	-
[8074]	26/03/11	6,140	6,180	6,070	6,070	-20	-0.33	40,900	-
[8074]	26/03/10	6,050	6,170	6,010	6,090	+140	+2.35	40,200	-
[8074]	26/03/09	5,870	6,010	5,830	5,950	-240	-3.88	45,000	-
[8074]	26/03/06	6,150	6,210	6,100	6,190	-60	-0.96	21,500	-
[8074]	26/03/05	6,260	6,370	6,160	6,250	+110	+1.79	36,200	-
[8074]	26/03/04	6,280	6,320	6,030	6,140	-240	-3.76	55,000	-
[8074]	26/03/03	6,450	6,540	6,380	6,380	-170	-2.60	47,000	-
[8074]	26/03/02	6,380	6,570	6,360	6,550	+70	+1.08	44,800	-
[8074]	26/02/27	6,390	6,520	6,380	6,480	+140	+2.21	38,700	-
[8074]	26/02/26	6,430	6,440	6,330	6,340	-40	-0.63	30,100	-
[8074]	26/02/25	6,420	6,450	6,320	6,380	+40	+0.63	44,500	-
[8074]	26/02/24	6,270	6,350	6,160	6,340	+120	+1.93	35,100	-
[8074]	26/02/20	6,160	6,250	6,160	6,220	-10	-0.16	29,500	-
[8074]	26/02/19	6,180	6,260	6,170	6,230	+80	+1.30	33,600	-
[8074]	26/02/18	6,120	6,180	6,060	6,150	+80	+1.32	36,600	-
[8074]	26/02/17	6,060	6,120	6,010	6,070	+20	+0.33	39,200	-
[8074]	26/02/16	5,950	6,060	5,900	6,050	+10	+0.17	36,700	-
[8074]	26/02/13	6,340	6,340	6,040	6,040	-230	-3.67	37,100	-
[8074]	26/02/12	6,190	6,340	6,180	6,270	+80	+1.29	60,500	-
[8074]	26/02/10	6,060	6,200	6,020	6,190	+180	+3.00	38,400	-
[8074]	26/02/09	6,120	6,120	5,990	6,010	-30	-0.50	24,600	-
[8074]	26/02/06	5,990	6,040	5,950	6,040	+70	+1.17	24,000	-
[8074]	26/02/05	5,960	6,020	5,940	5,970	+70	+1.19	41,100	-
[8074]	26/02/04	5,760	5,930	5,760	5,900	+140	+2.43	36,800	-
[8074]	26/02/03	5,690	5,790	5,670	5,760	+110	+1.95	26,200	-
[8074]	26/02/02	5,660	5,760	5,650	5,650	-10	-0.18	31,000	-
[8074]	26/01/30	5,670	5,710	5,620	5,660	+30	+0.53	25,700	-
[8074]	26/01/29	5,520	5,670	5,520	5,630	+30	+0.54	23,100	-
[8074]	26/01/28	5,630	5,680	5,560	5,600	-100	-1.75	37,500	-
[8074]	26/01/27	5,700	5,720	5,610	5,700	-50	-0.87	42,300	-
[8074]	26/01/26	5,830	5,840	5,750	5,750	-130	-2.21	42,900	-
[8074]	26/01/23	5,850	5,990	5,850	5,880	+50	+0.86	38,800	-
[8074]	26/01/22	5,660	5,920	5,650	5,830	+220	+3.92	71,000	-
[8074]	26/01/21	5,550	5,650	5,530	5,610	+30	+0.54	21,200	-
[8074]	26/01/20	5,650	5,650	5,580	5,580	-70	-1.24	19,600	-
[8074]	26/01/19	5,740	5,760	5,650	5,650	-70	-1.22	28,100	-
[8074]	26/01/16	5,610	5,730	5,600	5,720	+80	+1.42	25,200	-
[8074]	26/01/15	5,570	5,650	5,570	5,640	+50	+0.89	19,200	-
[8074]	26/01/14	5,560	5,630	5,560	5,590	+50	+0.90	26,800	-
[8074]	26/01/13	5,560	5,560	5,490	5,540	+30	+0.54	34,500	-
[8074]	26/01/09	5,490	5,550	5,490	5,510	+20	+0.36	24,600	-
[8074]	26/01/08	5,440	5,540	5,410	5,490	+40	+0.73	26,400	-
[8074]	26/01/07	5,360	5,480	5,360	5,450	+50	+0.93	22,500	-
[8074]	26/01/06	5,370	5,440	5,370	5,400	+40	+0.75	29,000	-
[8074]	26/01/05	5,350	5,390	5,340	5,360	+30	+0.56	26,900	-
[8074]	25/12/30	5,350	5,370	5,330	5,330	-50	-0.93	12,100	-
[8074]	25/12/29	5,370	5,380	5,320	5,380	+10	+0.19	25,100	-
[8074]	25/12/26	5,380	5,390	5,330	5,370	-10	-0.19	10,900	-
[8074]	25/12/25	5,400	5,400	5,370	5,380	-10	-0.19	21,400	-
[8074]	25/12/24	5,390	5,410	5,360	5,390	+20	+0.37	16,900	-
[8074]	25/12/23	5,350	5,400	5,350	5,370	+20	+0.37	13,400	-
[8074]	25/12/22	5,400	5,400	5,350	5,350	-10	-0.19	11,100	-
[8074]	25/12/19	5,320	5,380	5,310	5,360	+70	+1.32	41,200	-
[8074]	25/12/18	5,210	5,320	5,210	5,290	+90	+1.73	19,000	-
[8074]	25/12/17	5,250	5,280	5,190	5,200	-30	-0.57	17,000	-
[8074]	25/12/16	5,310	5,310	5,220	5,230	-80	-1.51	21,200	-
[8074]	25/12/15	5,300	5,320	5,260	5,310	+10	+0.19	18,400	-
[8074]	25/12/12	5,300	5,310	5,250	5,300	+80	+1.53	24,200	-
[8074]	25/12/11	5,300	5,300	5,170	5,220	-80	-1.51	34,300	-
[8074]	25/12/10	5,350	5,350	5,270	5,300	-20	-0.38	51,000	-
[8074]	25/12/09	5,360	5,360	5,280	5,320	+20	+0.38	35,800	-
[8074]	25/12/08	5,270	5,380	5,270	5,300	+50	+0.95	49,700	-
[8074]	25/12/05	5,260	5,290	5,210	5,250	-20	-0.38	20,100	-
[8074]	25/12/04	5,260	5,320	5,250	5,270	+30	+0.57	24,600	-
[8074]	25/12/03	5,240	5,300	5,180	5,240	+20	+0.38	40,000	-
[8074]	25/12/02	5,310	5,310	5,210	5,220	-100	-1.88	18,200	-
[8074]	25/12/01	5,460	5,460	5,320	5,320	-100	-1.85	21,400	-
[8074]	25/11/28	5,320	5,420	5,320	5,420	+110	+2.07	25,000	-
[8074]	25/11/27	5,300	5,330	5,290	5,310	+20	+0.38	18,000	-
[8074]	25/11/26	5,230	5,290	5,230	5,290	+60	+1.15	44,800	-
[8074]	25/11/25	5,240	5,270	5,180	5,230	0	0.00	22,900	-
[8074]	25/11/21	5,120	5,230	5,120	5,230	+130	+2.55	32,500	-
[8074]	25/11/20	5,090	5,140	5,090	5,100	+20	+0.39	12,600	-
[8074]	25/11/19	5,110	5,170	5,050	5,080	-90	-1.74	39,500	-
[8074]	25/11/18	5,150	5,190	5,140	5,170	-30	-0.58	15,400	-
[8074]	25/11/17	5,220	5,250	5,130	5,200	+40	+0.78	26,200	-
[8074]	25/11/14	5,240	5,280	5,110	5,160	-100	-1.90	38,900	-
[8074]	25/11/13	5,200	5,290	5,200	5,260	+10	+0.19	15,100	-
[8074]	25/11/12	5,190	5,280	5,130	5,250	+70	+1.35	22,600	-
[8074]	25/11/11	5,190	5,210	5,130	5,180	-10	-0.19	15,000	-
[8074]	25/11/10	5,170	5,200	5,120	5,190	+60	+1.17	20,800	-
[8074]	25/11/07	5,100	5,150	5,090	5,130	+30	+0.59	13,700	-
[8074]	25/11/06	5,100	5,170	5,080	5,100	+70	+1.39	23,500	-
[8074]	25/11/05	4,990	5,050	4,850	5,030	+10	+0.20	46,400	-
[8074]	25/11/04	4,975	5,050	4,970	5,020	0	0.00	21,800	-
[8074]	25/10/31	5,100	5,100	4,965	5,020	-10	-0.20	33,800	-
[8074]	25/10/30	5,050	5,070	5,000	5,030	+20	+0.40	40,600	-
[8074]	25/10/29	5,140	5,140	4,995	5,010	-130	-2.53	24,800	-
[8074]	25/10/28	5,330	5,330	5,120	5,140	-210	-3.93	28,700	-
[8074]	25/10/27	5,320	5,350	5,300	5,350	+70	+1.33	24,100	-
[8074]	25/10/24	5,260	5,280	5,240	5,280	+20	+0.38	13,700	-
[8074]	25/10/23	5,190	5,280	5,190	5,260	+30	+0.57	20,100	-
[8074]	25/10/22	5,220	5,260	5,160	5,230	+30	+0.58	25,300	-
[8074]	25/10/21	5,220	5,240	5,150	5,200	0	0.00	45,900	-
[8074]	25/10/20	5,170	5,200	5,140	5,200	+100	+1.96	16,600	-
[8074]	25/10/17	5,110	5,130	5,090	5,100	-10	-0.20	12,500	-
[8074]	25/10/16	5,150	5,150	5,060	5,110	-10	-0.20	15,500	-
[8074]	25/10/15	5,130	5,140	5,090	5,120	+60	+1.19	28,200	-
[8074]	25/10/14	5,040	5,100	5,010	5,060	-10	-0.20	38,100	-
[8074]	25/10/10	5,070	5,110	5,050	5,070	-100	-1.93	41,500	-
[8074]	25/10/09	5,130	5,170	5,080	5,170	+80	+1.57	32,200	-
[8074]	25/10/08	5,050	5,140	5,050	5,090	+40	+0.79	35,800	-
[8074]	25/10/07	5,020	5,090	5,020	5,050	+30	+0.60	30,600	-
[8074]	25/10/06	5,040	5,050	4,980	5,020	+50	+1.01	33,800	-
[8074]	25/10/03	4,945	5,010	4,920	4,970	+20	+0.40	35,200	-
[8074]	25/10/02	4,950	5,000	4,910	4,950	-5	-0.10	22,900	-
[8074]	25/10/01	5,070	5,080	4,845	4,955	-115	-2.27	43,400	-
[8074]	25/09/30	5,130	5,130	5,070	5,070	-60	-1.17	19,500	-
[8074]	25/09/29	5,110	5,180	5,080	5,130	-60	-1.16	30,200	-
[8074]	25/09/26	5,100	5,190	5,100	5,190	+40	+0.78	29,600	-
[8074]	25/09/25	5,180	5,190	5,140	5,150	+30	+0.59	37,000	-
[8074]	25/09/24	5,120	5,130	5,070	5,120	+20	+0.39	21,500	-
[8074]	25/09/22	5,110	5,120	5,080	5,100	+10	+0.20	25,200	-
[8074]	25/09/19	5,100	5,130	5,060	5,090	0	0.00	66,900	-
[8074]	25/09/18	5,060	5,110	5,060	5,090	+30	+0.59	14,900	-
[8074]	25/09/17	5,090	5,090	5,030	5,060	-50	-0.98	16,000	-
[8074]	25/09/16	5,060	5,120	5,060	5,110	0	0.00	15,500	-
[8074]	25/09/12	5,100	5,120	5,070	5,110	+30	+0.59	32,900	-
[8074]	25/09/11	5,100	5,110	5,030	5,080	-10	-0.20	25,300	-
[8074]	25/09/10	5,120	5,130	5,060	5,090	-40	-0.78	21,900	-
[8074]	25/09/09	5,130	5,150	5,080	5,130	+30	+0.59	23,300	-
[8074]	25/09/08	5,120	5,130	5,080	5,100	-20	-0.39	18,400	-
[8074]	25/09/05	5,110	5,130	5,070	5,120	+30	+0.59	21,800	-