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
[8079]	26/10/29	4,160	4,165	4,105	4,105	-105.0	-2.49	451,100	68,052,914,176
[8079]	26/10/28	4,310	4,310	4,210	4,210	-105.0	-2.43	503,800	69,793,611,776
[8079]	26/10/27	4,350	4,350	4,315	4,315	-20.0	-0.46	104,400	71,534,305,280
[8079]	26/10/26	4,320	4,345	4,305	4,335	+15.0	+0.35	97,200	71,865,868,288
[8079]	26/10/23	4,340	4,355	4,310	4,320	+25.0	+0.58	81,600	71,617,200,128
[8079]	26/10/22	4,285	4,295	4,270	4,295	+25.0	+0.59	89,300	71,202,742,272
[8079]	26/10/21	4,355	4,355	4,270	4,270	-70.0	-1.61	280,800	70,788,292,608
[8079]	26/10/20	4,355	4,360	4,325	4,340	-5.0	-0.12	148,800	71,948,754,944
[8079]	26/10/19	4,330	4,355	4,325	4,345	+20.0	+0.46	54,300	72,031,649,792
[8079]	26/10/16	4,310	4,345	4,310	4,325	+5.0	+0.12	43,700	71,700,086,784
[8079]	26/10/15	4,295	4,330	4,270	4,320	+25.0	+0.58	72,700	71,617,200,128
[8079]	26/10/14	4,295	4,315	4,260	4,295	+10.0	+0.23	56,800	71,202,742,272
[8079]	26/10/13	4,265	4,295	4,255	4,285	+55.0	+1.30	52,500	71,036,968,960
[8079]	26/10/09	4,215	4,250	4,205	4,230	+25.0	+0.59	63,500	70,125,174,784
[8079]	26/10/08	4,260	4,270	4,175	4,205	-55.0	-1.29	139,000	69,710,725,120
[8079]	26/10/07	4,300	4,300	4,260	4,260	-30.0	-0.70	89,800	70,622,511,104
[8079]	26/10/06	4,275	4,305	4,270	4,290	+15.0	+0.35	45,700	71,119,855,616
[8079]	26/10/05	4,290	4,295	4,265	4,275	-10.0	-0.23	59,500	70,871,187,456
[8079]	26/10/02	4,335	4,335	4,280	4,285	-60.0	-1.38	104,500	71,036,968,960
[8079]	26/10/01	4,350	4,360	4,325	4,345	-30.0	-0.69	91,200	72,031,649,792
[8079]	26/09/30	4,395	4,410	4,350	4,375	-20.0	-0.46	87,400	72,528,994,304
[8079]	26/09/29	4,455	4,470	4,385	4,395	-60.0	-1.35	85,300	72,860,549,120
[8079]	26/09/28	4,450	4,460	4,410	4,455	-5.0	-0.11	61,400	73,855,238,144
[8079]	26/09/25	4,450	4,480	4,445	4,460	+35.0	+0.79	33,000	73,938,124,800
[8079]	26/09/24	4,455	4,490	4,425	4,425	-45.0	-1.01	54,800	73,357,893,632
[8079]	26/09/18	4,480	4,500	4,470	4,470	-10.0	-0.22	29,700	74,103,906,304
[8079]	26/09/17	4,480	4,520	4,470	4,480	+20.0	+0.45	33,500	74,269,687,808
[8079]	26/09/16	4,465	4,490	4,450	4,460	+20.0	+0.45	20,900	73,938,124,800
[8079]	26/09/15	4,405	4,460	4,405	4,440	+45.0	+1.02	35,400	73,606,561,792
[8079]	26/09/14	4,365	4,405	4,325	4,395	+10.0	+0.23	79,700	72,860,549,120
[8079]	26/09/11	4,480	4,530	4,325	4,385	-135.0	-2.99	95,500	72,674,009,088
[8079]	26/09/10	4,510	4,540	4,510	4,520	-15.0	-0.33	24,300	74,911,408,128
[8079]	26/09/09	4,510	4,560	4,510	4,535	-5.0	-0.11	28,900	75,160,010,752
[8079]	26/09/08	4,485	4,570	4,470	4,540	+55.0	+1.23	41,400	75,242,881,024
[8079]	26/09/07	4,505	4,515	4,480	4,485	-15.0	-0.33	35,400	74,331,340,800
[8079]	26/09/04	4,515	4,535	4,495	4,500	+5.0	+0.11	36,400	74,579,943,424
[8079]	26/09/03	4,510	4,535	4,485	4,495	+5.0	+0.11	44,800	74,497,081,344
[8079]	26/09/02	4,470	4,525	4,455	4,490	+5.0	+0.11	51,000	74,414,211,072
[8079]	26/09/01	4,470	4,520	4,455	4,485	+5.0	+0.11	53,400	74,331,340,800
[8079]	26/08/31	4,530	4,530	4,480	4,480	-35.0	-0.78	45,500	74,248,478,720
[8079]	26/08/28	4,525	4,545	4,500	4,515	-35.0	-0.77	42,200	74,828,546,048
[8079]	26/08/27	4,550	4,570	4,520	4,550	0	+0.00	24,500	75,408,613,376
[8079]	26/08/26	4,540	4,570	4,535	4,550	+10.0	+0.22	27,800	75,408,613,376
[8079]	26/08/25	4,585	4,615	4,535	4,540	-40.0	-0.87	23,400	75,242,881,024
[8079]	26/08/24	4,560	4,620	4,550	4,580	+20.0	+0.44	30,000	75,905,810,432
[8079]	26/08/21	4,540	4,585	4,530	4,560	+10.0	+0.22	30,000	75,574,345,728
[8079]	26/08/20	4,495	4,550	4,485	4,550	+60.0	+1.34	32,300	75,408,613,376
[8079]	26/08/19	4,440	4,510	4,440	4,490	+35.0	+0.79	36,800	74,414,211,072
[8079]	26/08/18	4,400	4,455	4,390	4,455	+55.0	+1.25	30,900	73,834,143,744
[8079]	26/08/17	4,430	4,430	4,395	4,400	-30	-0.68	29,200	-
[8079]	26/08/14	4,425	4,445	4,405	4,430	+5	+0.11	27,500	-
[8079]	26/08/13	4,420	4,430	4,390	4,425	+5	+0.11	28,400	-
[8079]	26/08/12	4,415	4,425	4,385	4,420	+20	+0.45	29,200	-
[8079]	26/08/10	4,340	4,400	4,315	4,400	+60	+1.38	28,800	-
[8079]	26/08/07	4,305	4,360	4,300	4,340	+35	+0.81	30,700	-
[8079]	26/08/06	4,250	4,305	4,250	4,305	+55	+1.29	36,400	-
[8079]	26/08/05	4,300	4,320	4,235	4,250	-45	-1.05	42,200	-
[8079]	26/08/04	4,335	4,335	4,280	4,295	-40	-0.92	29,200	-
[8079]	26/08/03	4,400	4,400	4,300	4,335	-80	-1.81	55,700	-
[8079]	26/07/31	4,520	4,520	4,395	4,415	-110	-2.43	38,200	-
[8079]	26/07/30	4,540	4,555	4,510	4,525	-60	-1.31	39,200	-
[8079]	26/07/29	4,520	4,610	4,510	4,585	+45	+0.99	63,200	-
[8079]	26/07/28	4,500	4,550	4,490	4,540	+40	+0.89	47,500	-
[8079]	26/07/27	4,410	4,510	4,410	4,500	+95	+2.16	49,900	-
[8079]	26/07/24	4,350	4,410	4,345	4,405	+35	+0.80	29,200	-
[8079]	26/07/23	4,390	4,390	4,345	4,370	-20	-0.46	27,500	-
[8079]	26/07/22	4,420	4,420	4,370	4,390	-10	-0.23	47,200	-
[8079]	26/07/21	4,370	4,415	4,370	4,400	+50	+1.15	52,200	-
[8079]	26/07/17	4,365	4,390	4,320	4,350	-5	-0.11	36,200	-
[8079]	26/07/16	4,315	4,375	4,315	4,355	+45	+1.04	52,700	-
[8079]	26/07/15	4,350	4,350	4,295	4,310	-5	-0.12	57,900	-
[8079]	26/07/14	4,300	4,365	4,300	4,315	+85	+2.01	74,400	-
[8079]	26/07/13	4,200	4,260	4,200	4,230	+40	+0.95	69,500	-
[8079]	26/07/10	4,160	4,205	4,155	4,190	+30	+0.72	58,700	-
[8079]	26/07/09	4,175	4,185	4,145	4,160	-15	-0.36	40,500	-
[8079]	26/07/08	4,130	4,200	4,130	4,175	+45	+1.09	80,800	-
[8079]	26/07/07	4,085	4,155	4,070	4,130	+50	+1.23	149,300	-
[8079]	26/07/06	4,130	4,170	4,080	4,080	-10	-0.24	78,700	-
[8079]	26/07/03	4,060	4,120	4,060	4,090	+30	+0.74	91,300	-
[8079]	26/07/02	4,090	4,130	4,060	4,060	-30	-0.73	68,100	-
[8079]	26/07/01	4,105	4,115	4,065	4,090	-35	-0.85	63,200	-
[8079]	26/06/30	4,155	4,180	4,115	4,125	-35	-0.84	67,500	-
[8079]	26/06/29	4,150	4,200	4,130	4,160	+45	+1.09	68,200	-
[8079]	26/06/26	4,125	4,130	4,075	4,115	+30	+0.73	55,800	-
[8079]	26/06/25	4,155	4,165	4,075	4,085	-35	-0.85	69,400	-
[8079]	26/06/24	4,210	4,225	4,120	4,120	-70	-1.67	73,100	-
[8079]	26/06/23	4,180	4,220	4,135	4,190	-5	-0.12	180,800	-
[8079]	26/06/22	4,255	4,320	4,195	4,195	-25	-0.59	108,200	-
[8079]	26/06/19	4,275	4,295	4,220	4,220	-75	-1.75	82,200	-
[8079]	26/06/18	4,255	4,330	4,170	4,295	+40	+0.94	104,800	-
[8079]	26/06/17	4,345	4,365	4,245	4,255	-95	-2.18	96,000	-
[8079]	26/06/16	4,400	4,465	4,350	4,350	-85	-1.92	103,900	-
[8079]	26/06/15	4,225	4,475	4,225	4,435	+280	+6.74	288,000	-
[8079]	26/06/12	4,040	4,155	4,000	4,155	+80	+1.96	99,900	-
[8079]	26/06/11	4,065	4,085	4,035	4,075	+10	+0.25	42,000	-
[8079]	26/06/10	4,040	4,090	4,040	4,065	+25	+0.62	44,700	-
[8079]	26/06/09	4,000	4,060	4,000	4,040	+40	+1.00	53,100	-
[8079]	26/06/08	3,965	4,010	3,955	4,000	+60	+1.52	49,300	-
[8079]	26/06/05	3,900	3,960	3,900	3,940	+45	+1.16	39,700	-
[8079]	26/06/04	3,945	3,945	3,895	3,895	-50	-1.27	54,600	-
[8079]	26/06/03	3,915	3,950	3,900	3,945	+30	+0.77	45,600	-
[8079]	26/06/02	3,930	3,945	3,900	3,915	-40	-1.01	70,000	-
[8079]	26/06/01	3,960	3,965	3,930	3,955	-55	-1.37	65,600	-
[8079]	26/05/29	3,985	4,040	3,985	4,010	+25	+0.63	35,900	-
[8079]	26/05/28	3,970	4,000	3,950	3,985	+5	+0.13	43,100	-
[8079]	26/05/27	3,960	3,995	3,950	3,980	+10	+0.25	56,900	-
[8079]	26/05/26	3,965	3,975	3,950	3,970	+10	+0.25	34,600	-
[8079]	26/05/25	4,025	4,025	3,950	3,960	-60	-1.49	44,800	-
[8079]	26/05/22	4,035	4,035	3,990	4,020	+5.0	+0.12	25,200	-
[8079]	26/05/21	4,030	4,070	4,015	4,015	-15.0	-0.37	49,300	-
[8079]	26/05/20	4,005	4,030	3,980	4,030	+25.0	+0.62	47,400	-
[8079]	26/05/19	3,980	4,020	3,980	4,005	+35.0	+0.88	35,100	-
[8079]	26/05/18	4,020	4,020	3,965	3,970	-40.0	-1.00	46,100	-
[8079]	26/05/15	3,950	4,015	3,945	4,010	+35.0	+0.88	32,300	-
[8079]	26/05/14	3,975	3,980	3,935	3,975	-15.0	-0.38	35,600	-
[8079]	26/05/13	3,915	4,000	3,910	3,990	+65.0	+1.66	59,700	-
[8079]	26/05/12	3,960	3,965	3,920	3,925	-40.0	-1.01	45,000	-
[8079]	26/05/11	3,985	4,000	3,945	3,965	-15.0	-0.38	57,600	-
[8079]	26/05/08	4,010	4,020	3,975	3,980	-10.0	-0.25	56,900	-
[8079]	26/05/07	4,030	4,040	3,990	3,990	-65.0	-1.60	65,700	-
[8079]	26/05/01	4,085	4,085	4,015	4,055	-35.0	-0.86	59,300	-
[8079]	26/04/30	4,045	4,095	4,010	4,090	+20.0	+0.49	66,400	-
[8079]	26/04/28	4,080	4,115	4,050	4,070	+45.0	+1.12	334,000	-
[8079]	26/04/27	4,145	4,150	4,025	4,025	-125	-3.01	392,800	-
[8079]	26/04/24	4,155	4,165	4,150	4,150	-5	-0.12	68,400	-
[8079]	26/04/23	4,160	4,175	4,155	4,155	-5	-0.12	40,100	-
[8079]	26/04/22	4,180	4,180	4,160	4,160	-35	-0.83	48,400	-
[8079]	26/04/21	4,225	4,230	4,195	4,195	-10	-0.24	36,800	-
[8079]	26/04/20	4,225	4,235	4,205	4,205	-15	-0.36	48,400	-
[8079]	26/04/17	4,220	4,235	4,215	4,220	+10	+0.24	30,600	-
[8079]	26/04/16	4,230	4,260	4,205	4,210	+40	+0.96	54,000	-
[8079]	26/04/15	4,155	4,185	4,150	4,170	+15	+0.36	52,300	-
[8079]	26/04/14	4,235	4,235	4,135	4,155	-45	-1.07	112,900	-
[8079]	26/04/13	4,285	4,295	4,200	4,200	-50	-1.18	62,700	-
[8079]	26/04/10	4,290	4,300	4,240	4,250	-10	-0.23	40,800	-
[8079]	26/04/09	4,305	4,335	4,260	4,260	-30	-0.70	50,200	-
[8079]	26/04/08	4,390	4,390	4,290	4,290	-75	-1.72	98,200	-
[8079]	26/04/07	4,325	4,365	4,305	4,365	+65	+1.51	152,300	-
[8079]	26/04/06	4,270	4,300	4,255	4,300	+80	+1.90	59,400	-
[8079]	26/04/03	4,295	4,305	4,220	4,220	-75	-1.75	95,900	-
[8079]	26/04/02	4,320	4,335	4,280	4,295	+10	+0.23	82,300	-
[8079]	26/04/01	4,290	4,295	4,225	4,285	+25	+0.59	102,700	-
[8079]	26/03/31	4,300	4,325	4,250	4,260	-25	-0.58	75,100	-
[8079]	26/03/30	4,190	4,295	4,190	4,285	+45	+1.06	129,300	-
[8079]	26/03/27	4,220	4,280	4,210	4,240	+15	+0.36	134,500	-
[8079]	26/03/26	4,200	4,230	4,175	4,225	+15	+0.36	78,700	-
[8079]	26/03/25	4,170	4,215	4,170	4,210	+70	+1.69	70,600	-
[8079]	26/03/24	4,125	4,175	4,100	4,140	+80	+1.97	51,700	-
[8079]	26/03/23	4,120	4,130	4,060	4,060	-125	-2.99	114,000	-
[8079]	26/03/19	4,230	4,270	4,185	4,185	-115	-2.67	61,500	-
[8079]	26/03/18	4,215	4,300	4,205	4,300	+90	+2.14	91,300	-
[8079]	26/03/17	4,185	4,260	4,160	4,210	+70	+1.69	133,100	-
[8079]	26/03/16	3,990	4,175	3,975	4,140	+155	+3.89	119,100	-
[8079]	26/03/13	3,985	4,020	3,970	3,985	-15	-0.38	62,900	-
[8079]	26/03/12	4,060	4,060	4,000	4,000	-75	-1.84	37,300	-
[8079]	26/03/11	4,090	4,090	4,070	4,075	+15	+0.37	21,100	-
[8079]	26/03/10	4,065	4,100	4,040	4,060	+40	+1.00	37,000	-
[8079]	26/03/09	3,980	4,040	3,940	4,020	+20	+0.50	85,000	-
[8079]	26/03/06	4,050	4,050	3,990	4,000	-95	-2.32	73,300	-
[8079]	26/03/05	4,080	4,130	4,075	4,095	+55	+1.36	41,500	-
[8079]	26/03/04	4,075	4,075	3,995	4,040	-60	-1.46	76,700	-
[8079]	26/03/03	4,120	4,125	4,085	4,100	-35	-0.85	41,900	-
[8079]	26/03/02	4,090	4,150	4,080	4,135	+15	+0.36	45,400	-
[8079]	26/02/27	4,105	4,125	4,085	4,120	+20	+0.49	34,900	-
[8079]	26/02/26	4,100	4,115	4,080	4,100	0	0.00	24,800	-
[8079]	26/02/25	4,105	4,115	4,075	4,100	-10	-0.24	28,500	-
[8079]	26/02/24	4,075	4,160	4,065	4,110	+65	+1.61	45,000	-
[8079]	26/02/20	4,065	4,080	4,040	4,045	-20	-0.49	25,300	-
[8079]	26/02/19	4,045	4,075	4,030	4,065	+15	+0.37	27,300	-
[8079]	26/02/18	4,065	4,070	4,050	4,050	0	0.00	23,600	-
[8079]	26/02/17	4,095	4,095	4,050	4,050	-55	-1.34	34,600	-
[8079]	26/02/16	4,130	4,150	4,090	4,105	-45	-1.08	38,600	-
[8079]	26/02/13	4,140	4,155	4,105	4,150	+15	+0.36	23,200	-
[8079]	26/02/12	4,115	4,145	4,110	4,135	+30	+0.73	27,900	-
[8079]	26/02/10	4,110	4,130	4,095	4,105	-5	-0.12	21,300	-
[8079]	26/02/09	4,140	4,140	4,100	4,110	-10	-0.24	23,700	-
[8079]	26/02/06	4,095	4,120	4,075	4,120	+25	+0.61	29,800	-
[8079]	26/02/05	4,110	4,130	4,095	4,095	-5	-0.12	16,300	-
[8079]	26/02/04	4,110	4,115	4,080	4,100	+10	+0.24	31,100	-
[8079]	26/02/03	4,080	4,095	4,070	4,090	+10	+0.25	22,100	-
[8079]	26/02/02	4,090	4,100	4,050	4,080	+10	+0.25	23,600	-
[8079]	26/01/30	4,020	4,070	4,020	4,070	+50	+1.24	30,700	-
[8079]	26/01/29	4,010	4,035	3,995	4,020	+10	+0.25	48,700	-
[8079]	26/01/28	4,040	4,050	4,010	4,010	-35	-0.87	28,600	-
[8079]	26/01/27	4,070	4,090	4,045	4,045	-25	-0.61	28,600	-
[8079]	26/01/26	4,085	4,105	4,045	4,070	-15	-0.37	63,900	-
[8079]	26/01/23	4,125	4,130	4,080	4,085	-10	-0.24	17,600	-
[8079]	26/01/22	4,100	4,125	4,085	4,095	-5	-0.12	20,700	-
[8079]	26/01/21	4,150	4,165	4,075	4,100	-60	-1.44	37,700	-
[8079]	26/01/20	4,165	4,185	4,155	4,160	-5	-0.12	22,900	-
[8079]	26/01/19	4,150	4,175	4,140	4,165	+15	+0.36	24,800	-
[8079]	26/01/16	4,135	4,150	4,130	4,150	+15	+0.36	17,500	-
[8079]	26/01/15	4,120	4,140	4,115	4,135	+15	+0.36	18,200	-
[8079]	26/01/14	4,085	4,130	4,085	4,120	+35	+0.86	23,100	-
[8079]	26/01/13	4,080	4,110	4,060	4,085	+10	+0.25	24,000	-
[8079]	26/01/09	4,045	4,085	4,045	4,075	+40	+0.99	22,000	-
[8079]	26/01/08	4,025	4,050	4,020	4,035	+5	+0.12	14,700	-
[8079]	26/01/07	4,045	4,050	4,020	4,030	-15	-0.37	24,800	-
[8079]	26/01/06	4,065	4,075	4,035	4,045	-20	-0.49	24,900	-
[8079]	26/01/05	4,070	4,090	4,065	4,065	+5	+0.12	14,800	-
[8079]	25/12/30	4,070	4,090	4,060	4,060	-20	-0.49	17,400	-
[8079]	25/12/29	4,075	4,095	4,055	4,080	+5	+0.12	26,200	-
[8079]	25/12/26	4,080	4,080	4,060	4,075	-5	-0.12	23,600	-
[8079]	25/12/25	4,055	4,090	4,055	4,080	+25	+0.62	18,000	-
[8079]	25/12/24	4,060	4,075	4,055	4,055	-5	-0.12	17,800	-
[8079]	25/12/23	4,020	4,070	4,020	4,060	+40	+1.00	17,700	-
[8079]	25/12/22	4,050	4,065	4,020	4,020	-30	-0.74	23,000	-
[8079]	25/12/19	4,070	4,095	4,050	4,050	-20	-0.49	23,200	-
[8079]	25/12/18	4,035	4,085	4,035	4,070	+50	+1.24	22,800	-
[8079]	25/12/17	4,130	4,130	4,020	4,020	-100	-2.43	35,600	-
[8079]	25/12/16	4,155	4,155	4,080	4,120	-25	-0.60	50,600	-
[8079]	25/12/15	4,070	4,155	4,045	4,145	+135	+3.37	78,300	-
[8079]	25/12/12	4,005	4,070	3,980	4,010	+5	+0.12	54,000	-
[8079]	25/12/11	4,040	4,040	3,985	4,005	-10	-0.25	24,000	-
[8079]	25/12/10	4,000	4,035	3,995	4,015	+15	+0.37	25,900	-
[8079]	25/12/09	3,985	4,000	3,975	4,000	+15	+0.38	16,700	-
[8079]	25/12/08	3,975	4,025	3,975	3,985	+5	+0.13	23,300	-
[8079]	25/12/05	3,975	4,000	3,960	3,980	+5	+0.13	21,300	-
[8079]	25/12/04	3,980	3,985	3,950	3,975	-5	-0.13	33,000	-
[8079]	25/12/03	4,060	4,060	3,980	3,980	-80	-1.97	40,600	-
[8079]	25/12/02	4,070	4,090	4,045	4,060	-10	-0.25	11,900	-
[8079]	25/12/01	4,100	4,105	4,055	4,070	-25	-0.61	25,900	-
[8079]	25/11/28	4,075	4,095	4,065	4,095	+20	+0.49	30,500	-
[8079]	25/11/27	4,045	4,100	4,045	4,075	-5	-0.12	24,500	-
[8079]	25/11/26	4,030	4,080	4,030	4,080	+55	+1.37	25,300	-
[8079]	25/11/25	4,045	4,055	4,020	4,025	-55	-1.35	31,000	-
[8079]	25/11/21	4,015	4,080	4,015	4,080	+80	+2.00	31,400	-
[8079]	25/11/20	4,010	4,025	4,000	4,000	-10	-0.25	16,400	-
[8079]	25/11/19	4,000	4,020	3,995	4,010	0	0.00	21,900	-
[8079]	25/11/18	4,020	4,025	3,995	4,010	-15	-0.37	16,800	-
[8079]	25/11/17	4,030	4,040	4,000	4,025	-10	-0.25	19,100	-
[8079]	25/11/14	4,035	4,055	4,015	4,035	-20	-0.49	18,400	-
[8079]	25/11/13	4,035	4,060	4,030	4,055	+30	+0.75	21,200	-
[8079]	25/11/12	4,000	4,045	3,995	4,025	+35	+0.88	27,100	-
[8079]	25/11/11	3,995	4,005	3,960	3,990	-20	-0.50	25,000	-
[8079]	25/11/10	3,940	4,010	3,940	4,010	+95	+2.43	43,100	-
[8079]	25/11/07	3,900	3,940	3,885	3,915	+15	+0.38	44,300	-
[8079]	25/11/06	3,920	3,960	3,900	3,900	-15	-0.38	35,400	-
[8079]	25/11/05	3,985	4,010	3,915	3,915	-65	-1.63	49,000	-
[8079]	25/11/04	3,945	3,990	3,910	3,980	+40	+1.02	53,600	-
[8079]	25/10/31	4,035	4,035	3,930	3,940	-105	-2.60	79,900	-
[8079]	25/10/30	4,055	4,090	4,040	4,045	-75	-1.82	213,400	-
[8079]	25/10/29	4,215	4,215	4,120	4,120	-95	-2.25	281,600	-
[8079]	25/10/28	4,240	4,240	4,210	4,215	-40	-0.94	65,200	-
[8079]	25/10/27	4,250	4,265	4,245	4,255	0	0.00	46,300	-
[8079]	25/10/24	4,265	4,270	4,245	4,255	+5	+0.12	22,400	-
[8079]	25/10/23	4,245	4,265	4,240	4,250	+15	+0.35	32,400	-
[8079]	25/10/22	4,230	4,245	4,225	4,235	+10	+0.24	20,500	-
[8079]	25/10/21	4,230	4,240	4,225	4,225	-15	-0.35	20,200	-
[8079]	25/10/20	4,245	4,245	4,225	4,240	+15	+0.36	23,400	-
[8079]	25/10/17	4,190	4,225	4,190	4,225	+35	+0.84	29,000	-
[8079]	25/10/16	4,190	4,195	4,175	4,190	+15	+0.36	15,100	-
[8079]	25/10/15	4,170	4,185	4,165	4,175	+25	+0.60	22,900	-
[8079]	25/10/14	4,130	4,160	4,120	4,150	+20	+0.48	30,100	-
[8079]	25/10/10	4,145	4,150	4,130	4,130	-20	-0.48	50,700	-
[8079]	25/10/09	4,190	4,200	4,150	4,150	-35	-0.84	120,600	-
[8079]	25/10/08	4,185	4,210	4,185	4,185	+5	+0.12	71,100	-
[8079]	25/10/07	4,165	4,185	4,160	4,180	+25	+0.60	34,900	-
[8079]	25/10/06	4,185	4,185	4,140	4,155	+25	+0.61	68,800	-
[8079]	25/10/03	4,120	4,160	4,120	4,130	+10	+0.24	48,700	-
[8079]	25/10/02	4,140	4,155	4,120	4,120	-10	-0.24	76,900	-
[8079]	25/10/01	4,175	4,190	4,130	4,130	-60	-1.43	122,800	-
[8079]	25/09/30	4,255	4,255	4,190	4,190	-30	-0.71	53,300	-
[8079]	25/09/29	4,285	4,290	4,210	4,220	-70	-1.63	66,400	-
[8079]	25/09/26	4,280	4,290	4,255	4,290	+10	+0.23	46,300	-
[8079]	25/09/25	4,275	4,290	4,250	4,280	+20	+0.47	33,000	-
[8079]	25/09/24	4,250	4,285	4,230	4,260	+25	+0.59	60,600	-
[8079]	25/09/22	4,205	4,240	4,205	4,235	+20	+0.47	54,800	-
[8079]	25/09/19	4,250	4,250	4,200	4,215	+10	+0.24	66,700	-
[8079]	25/09/18	4,230	4,240	4,185	4,205	-15	-0.36	31,200	-
[8079]	25/09/17	4,270	4,275	4,220	4,220	-50	-1.17	30,000	-
[8079]	25/09/16	4,250	4,295	4,235	4,270	+40	+0.95	55,900	-
[8079]	25/09/12	4,215	4,245	4,180	4,230	+60	+1.44	48,500	-
[8079]	25/09/11	4,180	4,200	4,155	4,170	-20	-0.48	21,900	-
[8079]	25/09/10	4,190	4,195	4,155	4,190	0	0.00	18,500	-
[8079]	25/09/09	4,195	4,200	4,165	4,190	+5	+0.12	21,700	-
[8079]	25/09/08	4,175	4,190	4,165	4,185	+20	+0.48	26,300	-
[8079]	25/09/05	4,150	4,180	4,135	4,165	+10	+0.24	27,500	-