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
[8098]	26/10/29	4,510	4,510	4,430	4,450	-10.0	-0.22	244,100	237,549,502,464
[8098]	26/10/28	4,520	4,530	4,455	4,460	-45.0	-1.00	81,400	238,083,325,952
[8098]	26/10/27	4,495	4,515	4,470	4,505	-5.0	-0.11	74,700	240,485,515,264
[8098]	26/10/26	4,475	4,515	4,465	4,510	+65.0	+1.46	91,100	240,752,427,008
[8098]	26/10/23	4,515	4,515	4,390	4,445	-30.0	-0.67	115,200	237,282,590,720
[8098]	26/10/22	4,430	4,500	4,430	4,475	+55.0	+1.24	109,100	238,884,061,184
[8098]	26/10/21	4,450	4,475	4,390	4,420	+5.0	+0.11	84,300	235,948,048,384
[8098]	26/10/20	4,455	4,465	4,405	4,415	-40.0	-0.90	83,100	235,681,136,640
[8098]	26/10/19	4,495	4,500	4,440	4,455	-20.0	-0.45	102,300	237,816,414,208
[8098]	26/10/16	4,410	4,475	4,405	4,475	+65.0	+1.47	109,300	238,884,061,184
[8098]	26/10/15	4,400	4,410	4,355	4,410	+15.0	+0.34	155,800	235,414,224,896
[8098]	26/10/14	4,395	4,415	4,380	4,395	+10.0	+0.23	71,800	234,613,506,048
[8098]	26/10/13	4,345	4,385	4,320	4,385	+75.0	+1.74	64,900	234,079,682,560
[8098]	26/10/09	4,285	4,345	4,265	4,310	+25.0	+0.58	102,000	230,076,039,168
[8098]	26/10/08	4,340	4,355	4,265	4,285	-70.0	-1.61	135,800	228,741,496,832
[8098]	26/10/07	4,385	4,400	4,355	4,355	-40.0	-0.91	91,200	232,478,228,480
[8098]	26/10/06	4,400	4,405	4,360	4,395	0	+0.00	60,000	234,613,506,048
[8098]	26/10/05	4,400	4,405	4,360	4,395	-10.0	-0.23	82,600	234,613,506,048
[8098]	26/10/02	4,400	4,440	4,385	4,405	-20.0	-0.45	113,000	235,147,329,536
[8098]	26/10/01	4,415	4,425	4,365	4,425	-15.0	-0.34	136,100	236,214,960,128
[8098]	26/09/30	4,415	4,465	4,405	4,440	+35.0	+0.79	137,800	237,015,695,360
[8098]	26/09/29	4,450	4,460	4,400	4,405	-115.0	-2.54	106,100	235,147,329,536
[8098]	26/09/28	4,565	4,585	4,520	4,520	-15.0	-0.33	181,200	241,286,234,112
[8098]	26/09/25	4,535	4,575	4,520	4,535	+45.0	+1.00	138,900	242,086,969,344
[8098]	26/09/24	4,545	4,555	4,490	4,490	-60.0	-1.32	122,300	239,684,780,032
[8098]	26/09/18	4,595	4,595	4,535	4,550	-40.0	-0.87	197,000	242,887,704,576
[8098]	26/09/17	4,545	4,590	4,535	4,590	+70.0	+1.55	99,300	245,022,982,144
[8098]	26/09/16	4,455	4,520	4,455	4,520	+105.0	+2.38	84,000	241,286,234,112
[8098]	26/09/15	4,505	4,515	4,410	4,415	-90.0	-2.00	97,200	235,681,136,640
[8098]	26/09/14	4,485	4,525	4,460	4,505	+50.0	+1.12	81,700	240,485,515,264
[8098]	26/09/11	4,370	4,515	4,350	4,455	+5.0	+0.11	207,800	237,816,414,208
[8098]	26/09/10	4,440	4,475	4,405	4,450	-5.0	-0.11	119,800	237,549,502,464
[8098]	26/09/09	4,450	4,480	4,430	4,455	0	+0.00	89,600	237,816,414,208
[8098]	26/09/08	4,430	4,485	4,430	4,455	+35.0	+0.79	89,100	237,816,414,208
[8098]	26/09/07	4,465	4,485	4,415	4,420	-45.0	-1.01	157,200	235,948,048,384
[8098]	26/09/04	4,520	4,525	4,450	4,465	-70.0	-1.54	153,600	238,350,237,696
[8098]	26/09/03	4,560	4,575	4,515	4,535	+15.0	+0.33	114,500	242,086,969,344
[8098]	26/09/02	4,525	4,570	4,510	4,520	-40.0	-0.88	128,000	241,286,234,112
[8098]	26/09/01	4,430	4,575	4,430	4,560	+125.0	+2.82	135,300	243,421,511,680
[8098]	26/08/31	4,365	4,460	4,355	4,435	+70.0	+1.60	167,200	236,748,783,616
[8098]	26/08/28	4,290	4,380	4,290	4,365	+65.0	+1.51	110,600	233,012,051,968
[8098]	26/08/27	4,285	4,325	4,275	4,300	+20.0	+0.47	106,900	229,542,215,680
[8098]	26/08/26	4,235	4,310	4,235	4,280	+45.0	+1.06	99,800	228,474,585,088
[8098]	26/08/25	4,295	4,300	4,235	4,235	-35.0	-0.82	96,200	226,072,395,776
[8098]	26/08/24	4,230	4,280	4,210	4,270	+45.0	+1.07	92,600	227,940,761,600
[8098]	26/08/21	4,170	4,225	4,160	4,225	+65.0	+1.56	64,200	225,538,572,288
[8098]	26/08/20	4,135	4,160	4,120	4,160	+45.0	+1.09	53,300	222,068,752,384
[8098]	26/08/19	4,205	4,205	4,110	4,115	-120.0	-2.83	88,600	219,666,563,072
[8098]	26/08/18	4,195	4,245	4,160	4,235	+65.0	+1.56	81,500	226,072,395,776
[8098]	26/08/17	4,205	4,230	4,160	4,170	-20	-0.48	89,200	-
[8098]	26/08/14	4,125	4,195	4,120	4,190	+65	+1.58	97,600	-
[8098]	26/08/13	4,140	4,160	4,105	4,125	-5	-0.12	102,700	-
[8098]	26/08/12	4,145	4,150	4,115	4,130	+20	+0.49	95,900	-
[8098]	26/08/10	4,085	4,140	4,065	4,110	+60	+1.48	118,700	-
[8098]	26/08/07	4,025	4,060	4,010	4,050	+35	+0.87	101,800	-
[8098]	26/08/06	4,000	4,035	3,950	4,015	+5	+0.12	116,500	-
[8098]	26/08/05	3,930	4,080	3,915	4,010	+80	+2.04	149,200	-
[8098]	26/08/04	3,945	3,980	3,925	3,930	-20	-0.51	60,000	-
[8098]	26/08/03	3,960	3,965	3,890	3,950	-15	-0.38	102,500	-
[8098]	26/07/31	4,020	4,040	3,955	3,965	-55	-1.37	112,200	-
[8098]	26/07/30	4,000	4,035	3,975	4,020	-5	-0.12	100,300	-
[8098]	26/07/29	4,035	4,050	3,995	4,025	+10	+0.25	145,800	-
[8098]	26/07/28	4,055	4,055	3,975	4,015	-35	-0.86	99,900	-
[8098]	26/07/27	4,030	4,060	4,015	4,050	+20	+0.50	99,600	-
[8098]	26/07/24	4,000	4,050	4,000	4,030	0	0.00	97,200	-
[8098]	26/07/23	4,035	4,050	4,010	4,030	-5	-0.12	46,100	-
[8098]	26/07/22	4,010	4,040	3,995	4,035	+25	+0.62	74,300	-
[8098]	26/07/21	3,975	4,010	3,965	4,010	+55	+1.39	114,600	-
[8098]	26/07/17	3,995	4,000	3,915	3,955	-25	-0.63	87,000	-
[8098]	26/07/16	3,970	4,005	3,955	3,980	+15	+0.38	77,800	-
[8098]	26/07/15	3,960	3,970	3,935	3,965	+35	+0.89	80,600	-
[8098]	26/07/14	3,925	3,955	3,910	3,930	+25	+0.64	57,900	-
[8098]	26/07/13	3,935	3,960	3,885	3,905	-15	-0.38	56,600	-
[8098]	26/07/10	3,935	3,945	3,905	3,920	-15	-0.38	85,000	-
[8098]	26/07/09	3,930	3,955	3,910	3,935	+5	+0.13	85,900	-
[8098]	26/07/08	3,930	3,960	3,930	3,930	-5	-0.13	55,100	-
[8098]	26/07/07	3,975	4,005	3,935	3,935	-30	-0.76	83,800	-
[8098]	26/07/06	3,970	3,980	3,935	3,965	+25	+0.63	96,200	-
[8098]	26/07/03	3,930	3,975	3,930	3,940	+30	+0.77	75,300	-
[8098]	26/07/02	3,890	3,930	3,875	3,910	+40	+1.03	78,900	-
[8098]	26/07/01	3,895	3,915	3,855	3,870	-10	-0.26	67,800	-
[8098]	26/06/30	3,880	3,905	3,865	3,880	+25	+0.65	95,300	-
[8098]	26/06/29	3,910	3,925	3,840	3,855	-55	-1.41	108,800	-
[8098]	26/06/26	3,900	3,935	3,890	3,910	+10	+0.26	69,600	-
[8098]	26/06/25	3,930	3,935	3,875	3,900	+40	+1.04	127,100	-
[8098]	26/06/24	3,865	3,900	3,840	3,860	-25	-0.64	75,400	-
[8098]	26/06/23	3,890	3,920	3,870	3,885	+20	+0.52	101,900	-
[8098]	26/06/22	3,840	3,880	3,830	3,865	+35	+0.91	86,800	-
[8098]	26/06/19	3,830	3,855	3,800	3,830	-5	-0.13	116,500	-
[8098]	26/06/18	3,845	3,870	3,820	3,835	+15	+0.39	93,800	-
[8098]	26/06/17	3,870	3,880	3,820	3,820	-15	-0.39	66,600	-
[8098]	26/06/16	3,870	3,870	3,800	3,835	-55	-1.41	69,300	-
[8098]	26/06/15	3,890	3,915	3,875	3,890	+45	+1.17	72,600	-
[8098]	26/06/12	3,870	3,880	3,800	3,845	+45	+1.18	150,900	-
[8098]	26/06/11	3,800	3,810	3,730	3,800	+5	+0.13	110,000	-
[8098]	26/06/10	3,775	3,820	3,770	3,795	+25	+0.66	72,600	-
[8098]	26/06/09	3,790	3,835	3,770	3,770	-20	-0.53	91,200	-
[8098]	26/06/08	3,760	3,805	3,750	3,790	+10	+0.26	140,000	-
[8098]	26/06/05	3,810	3,830	3,770	3,780	-25	-0.66	74,000	-
[8098]	26/06/04	3,800	3,840	3,785	3,805	+5	+0.13	89,200	-
[8098]	26/06/03	3,730	3,830	3,720	3,800	+85	+2.29	118,300	-
[8098]	26/06/02	3,745	3,745	3,690	3,715	-70	-1.85	114,900	-
[8098]	26/06/01	3,825	3,825	3,750	3,785	-45	-1.17	126,600	-
[8098]	26/05/29	3,850	3,895	3,830	3,830	-25	-0.65	110,100	-
[8098]	26/05/28	3,850	3,860	3,820	3,855	+5	+0.13	58,600	-
[8098]	26/05/27	3,865	3,865	3,825	3,850	-15	-0.39	82,000	-
[8098]	26/05/26	3,855	3,900	3,815	3,865	-5	-0.13	81,000	-
[8098]	26/05/25	3,890	3,915	3,855	3,870	-10	-0.26	60,000	-
[8098]	26/05/22	3,885	3,885	3,835	3,880	0	+0.00	83,900	-
[8098]	26/05/21	3,910	3,925	3,880	3,880	-20.0	-0.51	99,800	-
[8098]	26/05/20	3,925	3,930	3,870	3,900	-50.0	-1.27	102,400	-
[8098]	26/05/19	3,980	3,985	3,930	3,950	-5.0	-0.13	103,700	-
[8098]	26/05/18	4,050	4,050	3,940	3,955	-65.0	-1.62	57,700	-
[8098]	26/05/15	4,020	4,055	4,005	4,020	0	+0.00	59,000	-
[8098]	26/05/14	4,030	4,040	3,990	4,020	-10.0	-0.25	65,700	-
[8098]	26/05/13	3,945	4,085	3,940	4,030	+135.0	+3.47	161,600	-
[8098]	26/05/12	3,935	3,970	3,890	3,895	+10.0	+0.26	217,400	-
[8098]	26/05/11	3,920	4,015	3,865	3,885	-35.0	-0.89	228,300	-
[8098]	26/05/08	3,940	3,940	3,885	3,920	-40.0	-1.01	106,000	-
[8098]	26/05/07	3,955	4,005	3,925	3,960	+45.0	+1.15	81,500	-
[8098]	26/05/01	3,865	3,925	3,840	3,915	+50.0	+1.29	58,700	-
[8098]	26/04/30	3,870	3,885	3,835	3,865	-40.0	-1.02	74,500	-
[8098]	26/04/28	3,895	3,905	3,875	3,905	+50.0	+1.30	71,500	-
[8098]	26/04/27	3,875	3,890	3,840	3,855	-25	-0.64	74,100	-
[8098]	26/04/24	3,915	3,915	3,840	3,880	-10	-0.26	69,900	-
[8098]	26/04/23	3,850	3,890	3,815	3,890	+20	+0.52	119,500	-
[8098]	26/04/22	3,950	3,950	3,870	3,870	-100	-2.52	65,100	-
[8098]	26/04/21	3,995	4,015	3,955	3,970	-30	-0.75	48,800	-
[8098]	26/04/20	4,100	4,100	3,990	4,000	-65	-1.60	65,900	-
[8098]	26/04/17	4,080	4,105	4,050	4,065	-30	-0.73	56,100	-
[8098]	26/04/16	4,125	4,125	4,085	4,095	+20	+0.49	73,500	-
[8098]	26/04/15	4,110	4,145	4,070	4,075	-35	-0.85	56,900	-
[8098]	26/04/14	4,105	4,125	4,070	4,110	+20	+0.49	51,800	-
[8098]	26/04/13	4,110	4,150	4,080	4,090	-30	-0.73	58,900	-
[8098]	26/04/10	4,180	4,185	4,120	4,120	-35	-0.84	61,600	-
[8098]	26/04/09	4,195	4,220	4,145	4,155	+5	+0.12	67,700	-
[8098]	26/04/08	4,195	4,200	4,145	4,150	+75	+1.84	90,000	-
[8098]	26/04/07	4,075	4,090	4,050	4,075	+35	+0.87	52,100	-
[8098]	26/04/06	4,075	4,075	4,025	4,040	-10	-0.25	53,000	-
[8098]	26/04/03	4,030	4,065	4,030	4,050	+20	+0.50	54,400	-
[8098]	26/04/02	4,075	4,105	4,020	4,030	-40	-0.98	63,500	-
[8098]	26/04/01	4,035	4,070	3,995	4,070	+120	+3.04	65,500	-
[8098]	26/03/31	3,925	3,985	3,910	3,950	-5	-0.13	89,900	-
[8098]	26/03/30	3,865	3,960	3,865	3,955	-115	-2.83	103,600	-
[8098]	26/03/27	4,065	4,085	4,045	4,070	+30	+0.74	119,900	-
[8098]	26/03/26	4,030	4,060	3,995	4,040	0	0.00	69,700	-
[8098]	26/03/25	4,065	4,065	4,030	4,040	+70	+1.76	79,500	-
[8098]	26/03/24	3,960	3,995	3,925	3,970	+65	+1.66	70,400	-
[8098]	26/03/23	3,880	3,915	3,850	3,905	-70	-1.76	94,100	-
[8098]	26/03/19	4,045	4,050	3,975	3,975	-130	-3.17	130,400	-
[8098]	26/03/18	4,040	4,110	4,035	4,105	+95	+2.37	66,300	-
[8098]	26/03/17	3,995	4,055	3,990	4,010	+25	+0.63	57,700	-
[8098]	26/03/16	3,960	3,990	3,950	3,985	+30	+0.76	71,400	-
[8098]	26/03/13	3,915	4,000	3,900	3,955	0	0.00	145,800	-
[8098]	26/03/12	4,020	4,070	3,940	3,955	-115	-2.83	147,800	-
[8098]	26/03/11	4,125	4,125	4,070	4,070	-10	-0.25	139,500	-
[8098]	26/03/10	4,080	4,130	4,060	4,080	+70	+1.75	79,900	-
[8098]	26/03/09	3,955	4,035	3,950	4,010	-145	-3.49	120,400	-
[8098]	26/03/06	4,140	4,190	4,105	4,155	-50	-1.19	93,300	-
[8098]	26/03/05	4,185	4,235	4,165	4,205	+130	+3.19	95,100	-
[8098]	26/03/04	4,140	4,215	4,040	4,075	-195	-4.57	149,500	-
[8098]	26/03/03	4,325	4,340	4,255	4,270	-85	-1.95	142,000	-
[8098]	26/03/02	4,320	4,390	4,280	4,355	0	0.00	133,400	-
[8098]	26/02/27	4,300	4,375	4,290	4,355	+50	+1.16	119,000	-
[8098]	26/02/26	4,300	4,350	4,275	4,305	-5	-0.12	159,100	-
[8098]	26/02/25	4,325	4,325	4,230	4,310	0	0.00	137,500	-
[8098]	26/02/24	4,210	4,310	4,180	4,310	+100	+2.38	149,500	-
[8098]	26/02/20	4,240	4,280	4,200	4,210	-75	-1.75	103,500	-
[8098]	26/02/19	4,230	4,320	4,195	4,285	+45	+1.06	129,100	-
[8098]	26/02/18	4,195	4,295	4,180	4,240	+65	+1.56	131,900	-
[8098]	26/02/17	4,160	4,200	4,095	4,175	+15	+0.36	213,800	-
[8098]	26/02/16	4,130	4,165	4,075	4,160	+50	+1.22	180,900	-
[8098]	26/02/13	4,115	4,140	4,050	4,110	0	0.00	114,300	-
[8098]	26/02/12	4,025	4,115	4,020	4,110	+95	+2.37	139,700	-
[8098]	26/02/10	4,015	4,055	4,000	4,015	+20	+0.50	96,900	-
[8098]	26/02/09	4,015	4,015	3,950	3,995	+45	+1.14	92,500	-
[8098]	26/02/06	3,910	3,955	3,890	3,950	+35	+0.89	81,700	-
[8098]	26/02/05	3,965	3,965	3,905	3,915	+15	+0.38	113,100	-
[8098]	26/02/04	3,970	4,065	3,815	3,900	-40	-1.02	260,600	-
[8098]	26/02/03	3,910	3,960	3,900	3,940	+40	+1.03	75,800	-
[8098]	26/02/02	3,950	3,975	3,900	3,900	-10	-0.26	80,400	-
[8098]	26/01/30	3,920	3,930	3,885	3,910	-10	-0.26	83,900	-
[8098]	26/01/29	3,885	3,920	3,860	3,920	+15	+0.38	73,900	-
[8098]	26/01/28	3,915	3,925	3,895	3,905	-40	-1.01	90,300	-
[8098]	26/01/27	3,910	3,955	3,900	3,945	+10	+0.25	65,000	-
[8098]	26/01/26	3,950	3,965	3,930	3,935	-85	-2.11	67,600	-
[8098]	26/01/23	4,030	4,050	4,010	4,020	-15	-0.37	67,900	-
[8098]	26/01/22	3,980	4,060	3,960	4,035	+95	+2.41	84,100	-
[8098]	26/01/21	3,905	3,955	3,905	3,940	-5	-0.13	72,400	-
[8098]	26/01/20	3,980	3,980	3,920	3,945	-40	-1.00	74,300	-
[8098]	26/01/19	4,020	4,020	3,955	3,985	-30	-0.75	70,800	-
[8098]	26/01/16	3,950	4,035	3,930	4,015	+60	+1.52	110,100	-
[8098]	26/01/15	3,920	3,970	3,920	3,955	+35	+0.89	85,700	-
[8098]	26/01/14	3,865	3,920	3,855	3,920	+30	+0.77	115,900	-
[8098]	26/01/13	3,885	3,925	3,865	3,890	+75	+1.97	109,700	-
[8098]	26/01/09	3,820	3,840	3,810	3,815	+15	+0.39	71,400	-
[8098]	26/01/08	3,810	3,835	3,795	3,800	-30	-0.78	77,400	-
[8098]	26/01/07	3,780	3,840	3,770	3,830	+35	+0.92	77,400	-
[8098]	26/01/06	3,765	3,805	3,755	3,795	+50	+1.34	83,800	-
[8098]	26/01/05	3,755	3,775	3,735	3,745	0	0.00	72,900	-
[8098]	25/12/30	3,780	3,780	3,745	3,745	-15	-0.40	48,400	-
[8098]	25/12/29	3,730	3,760	3,720	3,760	+35	+0.94	72,200	-
[8098]	25/12/26	3,750	3,775	3,705	3,725	-25	-0.67	83,900	-
[8098]	25/12/25	3,745	3,750	3,720	3,750	+30	+0.81	72,600	-
[8098]	25/12/24	3,730	3,745	3,715	3,720	-10	-0.27	54,200	-
[8098]	25/12/23	3,705	3,750	3,705	3,730	+10	+0.27	54,600	-
[8098]	25/12/22	3,750	3,755	3,710	3,720	-15	-0.40	74,200	-
[8098]	25/12/19	3,690	3,735	3,690	3,735	+45	+1.22	144,200	-
[8098]	25/12/18	3,665	3,700	3,640	3,690	+40	+1.10	70,000	-
[8098]	25/12/17	3,670	3,670	3,620	3,650	-10	-0.27	58,500	-
[8098]	25/12/16	3,695	3,700	3,660	3,660	-30	-0.81	82,100	-
[8098]	25/12/15	3,660	3,705	3,650	3,690	+30	+0.82	72,100	-
[8098]	25/12/12	3,650	3,660	3,625	3,660	+55	+1.53	137,100	-
[8098]	25/12/11	3,640	3,640	3,600	3,605	-20	-0.55	57,400	-
[8098]	25/12/10	3,640	3,645	3,605	3,625	+10	+0.28	95,700	-
[8098]	25/12/09	3,620	3,630	3,570	3,615	+10	+0.28	146,800	-
[8098]	25/12/08	3,570	3,605	3,550	3,605	+40	+1.12	99,400	-
[8098]	25/12/05	3,600	3,600	3,555	3,565	-30	-0.83	127,600	-
[8098]	25/12/04	3,610	3,610	3,560	3,595	-20	-0.55	255,400	-
[8098]	25/12/03	3,610	3,630	3,585	3,615	-5	-0.14	102,900	-
[8098]	25/12/02	3,625	3,645	3,595	3,620	-10	-0.28	76,000	-
[8098]	25/12/01	3,710	3,710	3,620	3,630	-75	-2.02	58,400	-
[8098]	25/11/28	3,660	3,705	3,645	3,705	+55	+1.51	80,600	-
[8098]	25/11/27	3,660	3,675	3,645	3,650	0	0.00	44,800	-
[8098]	25/11/26	3,615	3,650	3,600	3,650	+45	+1.25	77,100	-
[8098]	25/11/25	3,600	3,615	3,575	3,605	+15	+0.42	97,900	-
[8098]	25/11/21	3,525	3,590	3,525	3,590	+70	+1.99	95,700	-
[8098]	25/11/20	3,500	3,530	3,490	3,520	+25	+0.72	72,600	-
[8098]	25/11/19	3,500	3,510	3,465	3,495	-10	-0.29	79,200	-
[8098]	25/11/18	3,500	3,530	3,480	3,505	-20	-0.57	73,200	-
[8098]	25/11/17	3,530	3,565	3,505	3,525	-35	-0.98	85,400	-
[8098]	25/11/14	3,540	3,570	3,520	3,560	+10	+0.28	73,500	-
[8098]	25/11/13	3,550	3,560	3,530	3,550	+20	+0.57	61,500	-
[8098]	25/11/12	3,510	3,560	3,495	3,530	+40	+1.15	97,900	-
[8098]	25/11/11	3,540	3,540	3,475	3,490	-40	-1.13	63,500	-
[8098]	25/11/10	3,490	3,535	3,465	3,530	+75	+2.17	109,200	-
[8098]	25/11/07	3,465	3,480	3,415	3,455	-10	-0.29	95,500	-
[8098]	25/11/06	3,440	3,550	3,435	3,465	+15	+0.43	130,000	-
[8098]	25/11/05	3,480	3,500	3,400	3,450	-40	-1.15	101,400	-
[8098]	25/11/04	3,430	3,520	3,430	3,490	+35	+1.01	104,600	-
[8098]	25/10/31	3,480	3,490	3,440	3,455	-5	-0.14	99,600	-
[8098]	25/10/30	3,390	3,460	3,380	3,460	+65	+1.91	711,600	-
[8098]	25/10/29	3,470	3,470	3,395	3,395	-75	-2.16	115,600	-
[8098]	25/10/28	3,570	3,570	3,465	3,470	-110	-3.07	116,700	-
[8098]	25/10/27	3,545	3,590	3,535	3,580	+45	+1.27	111,600	-
[8098]	25/10/24	3,545	3,550	3,520	3,535	+10	+0.28	93,300	-
[8098]	25/10/23	3,480	3,530	3,475	3,525	+30	+0.86	87,600	-
[8098]	25/10/22	3,450	3,495	3,445	3,495	+45	+1.30	96,600	-
[8098]	25/10/21	3,450	3,465	3,435	3,450	+10	+0.29	84,000	-
[8098]	25/10/20	3,440	3,445	3,420	3,440	+25	+0.73	65,500	-
[8098]	25/10/17	3,420	3,430	3,405	3,415	-35	-1.01	65,900	-
[8098]	25/10/16	3,460	3,475	3,445	3,450	-10	-0.29	84,900	-
[8098]	25/10/15	3,450	3,475	3,440	3,460	+50	+1.47	112,000	-
[8098]	25/10/14	3,370	3,435	3,370	3,410	+10	+0.29	180,600	-
[8098]	25/10/10	3,440	3,445	3,400	3,400	-80	-2.30	110,100	-
[8098]	25/10/09	3,465	3,490	3,460	3,480	+15	+0.43	84,400	-
[8098]	25/10/08	3,480	3,495	3,450	3,465	+10	+0.29	108,100	-
[8098]	25/10/07	3,430	3,460	3,430	3,455	+5	+0.14	82,600	-
[8098]	25/10/06	3,495	3,495	3,435	3,450	+25	+0.73	93,600	-
[8098]	25/10/03	3,380	3,435	3,380	3,425	+45	+1.33	132,100	-
[8098]	25/10/02	3,370	3,395	3,360	3,380	-10	-0.29	118,600	-
[8098]	25/10/01	3,460	3,460	3,365	3,390	-100	-2.87	125,900	-
[8098]	25/09/30	3,530	3,530	3,465	3,490	-35	-0.99	117,800	-
[8098]	25/09/29	3,520	3,540	3,490	3,525	-65	-1.81	115,300	-
[8098]	25/09/26	3,540	3,600	3,530	3,590	+65	+1.84	250,800	-
[8098]	25/09/25	3,460	3,525	3,450	3,525	+80	+2.32	234,500	-
[8098]	25/09/24	3,465	3,465	3,445	3,445	-10	-0.29	191,500	-
[8098]	25/09/22	3,480	3,490	3,450	3,455	-35	-1.00	146,500	-
[8098]	25/09/19	3,490	3,510	3,485	3,490	-15	-0.43	388,500	-
[8098]	25/09/18	3,505	3,510	3,480	3,505	+5	+0.14	126,600	-
[8098]	25/09/17	3,540	3,545	3,490	3,500	-50	-1.41	149,100	-
[8098]	25/09/16	3,575	3,585	3,550	3,550	-25	-0.70	158,300	-
[8098]	25/09/12	3,565	3,590	3,565	3,575	+5	+0.14	122,600	-
[8098]	25/09/11	3,580	3,590	3,560	3,570	0	0.00	84,100	-
[8098]	25/09/10	3,565	3,595	3,565	3,570	0	0.00	61,100	-
[8098]	25/09/09	3,590	3,610	3,555	3,570	+15	+0.42	115,100	-
[8098]	25/09/08	3,565	3,565	3,535	3,555	+20	+0.57	75,500	-
[8098]	25/09/05	3,495	3,540	3,495	3,535	+40	+1.14	82,800	-