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
[8154]	26/10/29	5,490	5,490	5,330	5,410	-40.0	-0.73	380,300	257,835,368,448
[8154]	26/10/28	5,550	5,550	5,450	5,450	-20.0	-0.37	139,800	259,741,728,768
[8154]	26/10/27	5,470	5,510	5,400	5,470	+100.0	+1.86	157,500	260,694,900,736
[8154]	26/10/26	5,390	5,400	5,310	5,370	+40.0	+0.75	100,000	255,929,008,128
[8154]	26/10/23	5,390	5,460	5,170	5,330	-40.0	-0.74	128,700	254,022,647,808
[8154]	26/10/22	5,360	5,470	5,330	5,370	+30.0	+0.56	130,100	255,929,008,128
[8154]	26/10/21	5,370	5,400	5,290	5,340	+20.0	+0.38	130,600	254,499,225,600
[8154]	26/10/20	5,530	5,570	5,290	5,320	-190.0	-3.45	125,500	253,546,053,632
[8154]	26/10/19	5,460	5,600	5,460	5,510	+40.0	+0.73	154,900	262,601,261,056
[8154]	26/10/16	5,390	5,490	5,340	5,470	+120.0	+2.24	157,200	260,694,900,736
[8154]	26/10/15	5,430	5,460	5,270	5,350	-150.0	-2.73	194,500	254,975,819,776
[8154]	26/10/14	5,550	5,550	5,470	5,500	+20.0	+0.36	81,300	262,124,683,264
[8154]	26/10/13	5,360	5,490	5,310	5,480	+110.0	+2.05	116,500	261,171,494,912
[8154]	26/10/09	5,290	5,480	5,260	5,370	+60.0	+1.13	140,700	255,929,008,128
[8154]	26/10/08	5,410	5,410	5,300	5,310	-150.0	-2.75	144,900	253,069,459,456
[8154]	26/10/07	5,530	5,550	5,440	5,460	-80.0	-1.44	75,700	260,218,306,560
[8154]	26/10/06	5,510	5,570	5,450	5,540	+30.0	+0.54	125,800	264,031,043,584
[8154]	26/10/05	5,440	5,520	5,390	5,510	+170.0	+3.18	163,800	262,601,261,056
[8154]	26/10/02	5,480	5,550	5,340	5,340	-100.0	-1.84	108,700	254,499,225,600
[8154]	26/10/01	5,500	5,540	5,420	5,440	-100.0	-1.81	145,100	259,265,134,592
[8154]	26/09/30	5,650	5,680	5,480	5,540	-60.0	-1.07	204,500	264,031,043,584
[8154]	26/09/29	5,530	5,670	5,490	5,600	-30.0	-0.53	204,600	266,890,575,872
[8154]	26/09/28	5,500	5,800	5,500	5,630	+210.0	+3.87	528,300	268,320,342,016
[8154]	26/09/25	5,160	5,440	5,140	5,420	+300.0	+5.86	298,500	258,311,946,240
[8154]	26/09/24	5,100	5,170	5,070	5,120	+10.0	+0.20	118,300	244,014,252,032
[8154]	26/09/18	5,140	5,190	5,020	5,110	0	+0.00	136,000	243,537,657,856
[8154]	26/09/17	5,100	5,140	5,030	5,110	+60.0	+1.19	122,200	243,537,657,856
[8154]	26/09/16	4,930	5,060	4,925	5,050	+135.0	+2.75	104,900	240,678,109,184
[8154]	26/09/15	4,820	4,930	4,805	4,915	+90.0	+1.87	100,200	234,244,145,152
[8154]	26/09/14	4,790	4,830	4,780	4,825	+25.0	+0.52	119,000	229,954,830,336
[8154]	26/09/11	4,650	4,805	4,635	4,800	+15.0	+0.31	115,800	228,763,353,088
[8154]	26/09/10	4,790	4,815	4,745	4,785	-10.0	-0.21	97,300	228,048,470,016
[8154]	26/09/09	4,740	4,865	4,685	4,795	+70.0	+1.48	93,700	228,525,064,192
[8154]	26/09/08	4,890	4,890	4,710	4,725	-180.0	-3.67	91,200	225,188,921,344
[8154]	26/09/07	4,910	4,955	4,825	4,905	-5.0	-0.10	112,100	233,767,550,976
[8154]	26/09/04	4,855	4,915	4,810	4,910	+75.0	+1.55	109,300	234,005,839,872
[8154]	26/09/03	4,920	4,920	4,810	4,835	-65.0	-1.33	111,300	230,431,424,512
[8154]	26/09/02	5,030	5,040	4,895	4,900	-200.0	-3.92	114,200	233,529,262,080
[8154]	26/09/01	5,080	5,120	5,030	5,100	+30.0	+0.59	101,800	243,061,063,680
[8154]	26/08/31	4,930	5,090	4,885	5,070	+50.0	+1.00	134,400	241,631,297,536
[8154]	26/08/28	5,060	5,080	5,000	5,020	0	+0.00	105,100	239,248,343,040
[8154]	26/08/27	5,010	5,060	4,990	5,020	+40.0	+0.80	113,300	239,248,343,040
[8154]	26/08/26	4,915	5,020	4,915	4,980	+85.0	+1.74	73,500	237,341,982,720
[8154]	26/08/25	4,980	4,980	4,875	4,895	-55.0	-1.11	106,700	233,290,956,800
[8154]	26/08/24	5,000	5,010	4,950	4,950	+20.0	+0.41	111,500	235,912,216,576
[8154]	26/08/21	4,850	4,930	4,800	4,930	+65.0	+1.34	87,600	234,959,028,224
[8154]	26/08/20	4,870	4,890	4,770	4,865	-20.0	-0.41	143,300	231,861,190,656
[8154]	26/08/19	4,975	4,975	4,870	4,885	-155.0	-3.08	169,000	232,814,379,008
[8154]	26/08/18	5,100	5,190	5,010	5,040	-130.0	-2.51	163,100	240,201,515,008
[8154]	26/08/17	5,090	5,210	5,060	5,170	+70	+1.37	170,100	-
[8154]	26/08/14	4,860	5,170	4,805	5,100	-30	-0.58	428,600	-
[8154]	26/08/13	5,170	5,200	5,090	5,130	-30	-0.58	242,500	-
[8154]	26/08/12	5,020	5,160	5,010	5,160	+200	+4.03	210,300	-
[8154]	26/08/10	4,940	4,990	4,885	4,960	+115	+2.37	135,500	-
[8154]	26/08/07	4,905	4,905	4,790	4,845	-120	-2.42	211,100	-
[8154]	26/08/06	4,935	5,010	4,885	4,965	-55	-1.10	149,900	-
[8154]	26/08/05	4,850	5,020	4,845	5,020	+240	+5.02	170,700	-
[8154]	26/08/04	4,775	4,895	4,705	4,780	+55	+1.16	188,600	-
[8154]	26/08/03	4,700	4,785	4,595	4,725	+30	+0.64	198,600	-
[8154]	26/07/31	4,580	4,820	4,550	4,695	+225	+5.03	272,500	-
[8154]	26/07/30	4,280	4,515	4,270	4,470	+165	+3.83	240,800	-
[8154]	26/07/29	4,380	4,390	4,230	4,305	-25	-0.58	184,900	-
[8154]	26/07/28	4,405	4,405	4,285	4,330	-145	-3.24	146,600	-
[8154]	26/07/27	4,365	4,475	4,310	4,475	+120	+2.76	128,800	-
[8154]	26/07/24	4,225	4,355	4,215	4,355	+70	+1.63	141,000	-
[8154]	26/07/23	4,260	4,305	4,240	4,285	+40	+0.94	88,100	-
[8154]	26/07/22	4,240	4,285	4,210	4,245	+50	+1.19	156,600	-
[8154]	26/07/21	4,160	4,195	4,080	4,195	+90	+2.19	142,900	-
[8154]	26/07/17	4,110	4,145	4,005	4,105	-85	-2.03	167,400	-
[8154]	26/07/16	4,200	4,210	4,165	4,190	-35	-0.83	97,400	-
[8154]	26/07/15	4,235	4,235	4,180	4,225	+45	+1.08	101,200	-
[8154]	26/07/14	4,210	4,235	4,105	4,180	0	0.00	113,900	-
[8154]	26/07/13	4,305	4,330	4,155	4,180	-80	-1.88	103,600	-
[8154]	26/07/10	4,305	4,350	4,250	4,260	+20	+0.47	130,600	-
[8154]	26/07/09	4,200	4,275	4,180	4,240	+80	+1.92	209,600	-
[8154]	26/07/08	4,145	4,250	4,125	4,160	-100	-2.35	184,800	-
[8154]	26/07/07	4,255	4,360	4,240	4,260	+5	+0.12	215,800	-
[8154]	26/07/06	4,200	4,280	4,150	4,255	+50	+1.19	146,500	-
[8154]	26/07/03	4,095	4,205	4,070	4,205	+50	+1.20	154,400	-
[8154]	26/07/02	4,140	4,190	4,100	4,155	+15	+0.36	158,100	-
[8154]	26/07/01	4,220	4,245	4,100	4,140	-65	-1.55	183,600	-
[8154]	26/06/30	4,270	4,290	4,205	4,205	-55	-1.29	151,000	-
[8154]	26/06/29	4,350	4,350	4,170	4,260	+10	+0.24	240,600	-
[8154]	26/06/26	4,310	4,360	4,205	4,250	-75	-1.73	185,600	-
[8154]	26/06/25	4,335	4,340	4,280	4,325	+80	+1.88	104,200	-
[8154]	26/06/24	4,280	4,370	4,215	4,245	-55	-1.28	117,700	-
[8154]	26/06/23	4,440	4,480	4,300	4,300	-125	-2.82	146,300	-
[8154]	26/06/22	4,455	4,510	4,415	4,425	-20	-0.45	96,500	-
[8154]	26/06/19	4,440	4,495	4,400	4,445	+75	+1.72	202,700	-
[8154]	26/06/18	4,450	4,500	4,370	4,370	-45	-1.02	185,500	-
[8154]	26/06/17	4,425	4,455	4,345	4,415	-15	-0.34	166,600	-
[8154]	26/06/16	4,550	4,575	4,410	4,430	-125	-2.74	171,300	-
[8154]	26/06/15	4,545	4,595	4,520	4,555	+80	+1.79	106,300	-
[8154]	26/06/12	4,630	4,650	4,460	4,475	-85	-1.86	161,300	-
[8154]	26/06/11	4,450	4,585	4,405	4,560	-5	-0.11	166,000	-
[8154]	26/06/10	4,610	4,670	4,500	4,565	-40	-0.87	238,800	-
[8154]	26/06/09	4,815	4,815	4,570	4,605	-210	-4.36	268,900	-
[8154]	26/06/08	4,800	4,900	4,765	4,815	-165	-3.31	357,600	-
[8154]	26/06/05	5,020	5,050	4,885	4,980	0	0.00	330,300	-
[8154]	26/06/04	4,835	5,000	4,825	4,980	+135	+2.79	369,500	-
[8154]	26/06/03	4,900	4,980	4,805	4,845	-5	-0.10	503,900	-
[8154]	26/06/02	4,650	4,865	4,630	4,850	+225	+4.86	412,800	-
[8154]	26/06/01	4,455	4,685	4,425	4,625	+200	+4.52	491,100	-
[8154]	26/05/29	4,450	4,560	4,425	4,425	+40	+0.91	250,900	-
[8154]	26/05/28	4,230	4,425	4,205	4,385	+150	+3.54	273,000	-
[8154]	26/05/27	4,190	4,235	4,140	4,235	+55	+1.32	255,500	-
[8154]	26/05/26	4,225	4,240	4,170	4,180	-45	-1.07	113,000	-
[8154]	26/05/25	4,265	4,275	4,165	4,225	+30	+0.72	170,400	-
[8154]	26/05/22	4,180	4,235	4,165	4,195	+55.0	+1.33	121,100	-
[8154]	26/05/21	4,105	4,215	4,095	4,140	+85.0	+2.10	134,100	-
[8154]	26/05/20	4,140	4,140	3,980	4,055	-155.0	-3.68	226,900	-
[8154]	26/05/19	4,340	4,380	4,175	4,210	-90.0	-2.09	251,000	-
[8154]	26/05/18	4,215	4,340	4,215	4,300	+100.0	+2.38	227,400	-
[8154]	26/05/15	4,285	4,285	4,115	4,200	-250.0	-5.62	368,800	-
[8154]	26/05/14	4,360	4,520	4,300	4,450	+85.0	+1.95	215,700	-
[8154]	26/05/13	4,340	4,430	4,320	4,365	-20.0	-0.46	160,600	-
[8154]	26/05/12	4,405	4,500	4,370	4,385	+20.0	+0.46	176,800	-
[8154]	26/05/11	4,400	4,430	4,355	4,365	+25.0	+0.58	146,000	-
[8154]	26/05/08	4,275	4,345	4,255	4,340	+55.0	+1.28	130,200	-
[8154]	26/05/07	4,280	4,350	4,275	4,285	+75.0	+1.78	134,600	-
[8154]	26/05/01	4,195	4,230	4,120	4,210	0	+0.00	119,200	-
[8154]	26/04/30	4,145	4,230	4,130	4,210	+25.0	+0.60	164,600	-
[8154]	26/04/28	4,255	4,300	4,155	4,185	-60.0	-1.41	151,500	-
[8154]	26/04/27	4,225	4,305	4,210	4,245	+45	+1.07	213,500	-
[8154]	26/04/24	4,090	4,210	4,065	4,200	+130	+3.19	155,800	-
[8154]	26/04/23	4,055	4,080	4,010	4,070	+15	+0.37	113,900	-
[8154]	26/04/22	4,100	4,110	4,030	4,055	-55	-1.34	85,300	-
[8154]	26/04/21	4,090	4,135	4,080	4,110	+20	+0.49	157,900	-
[8154]	26/04/20	4,150	4,150	4,080	4,090	-25	-0.61	108,300	-
[8154]	26/04/17	4,170	4,175	4,100	4,115	-5	-0.12	112,800	-
[8154]	26/04/16	4,095	4,150	4,080	4,120	+75	+1.85	112,700	-
[8154]	26/04/15	4,100	4,140	4,045	4,045	0	0.00	116,600	-
[8154]	26/04/14	4,040	4,065	4,020	4,045	+40	+1.00	90,700	-
[8154]	26/04/13	3,980	4,035	3,965	4,005	+25	+0.63	101,100	-
[8154]	26/04/10	4,005	4,040	3,960	3,980	+45	+1.14	98,800	-
[8154]	26/04/09	3,975	3,995	3,935	3,935	-40	-1.01	99,600	-
[8154]	26/04/08	3,980	3,995	3,935	3,975	+160	+4.19	138,800	-
[8154]	26/04/07	3,800	3,815	3,765	3,815	+50	+1.33	65,200	-
[8154]	26/04/06	3,785	3,800	3,765	3,765	+5	+0.13	54,200	-
[8154]	26/04/03	3,750	3,790	3,750	3,760	+20	+0.53	65,800	-
[8154]	26/04/02	3,870	3,875	3,735	3,740	-65	-1.71	113,400	-
[8154]	26/04/01	3,815	3,815	3,770	3,805	+115	+3.12	99,700	-
[8154]	26/03/31	3,640	3,710	3,615	3,690	0	0.00	154,200	-
[8154]	26/03/30	3,630	3,710	3,620	3,690	-205	-5.26	173,300	-
[8154]	26/03/27	3,830	3,910	3,800	3,895	+5	+0.13	179,400	-
[8154]	26/03/26	3,870	3,905	3,845	3,890	+20	+0.52	118,900	-
[8154]	26/03/25	3,860	3,910	3,855	3,870	+85	+2.25	79,600	-
[8154]	26/03/24	3,780	3,805	3,745	3,785	+75	+2.02	116,900	-
[8154]	26/03/23	3,755	3,765	3,670	3,710	-150	-3.89	152,600	-
[8154]	26/03/19	3,885	3,920	3,860	3,860	-115	-2.89	163,600	-
[8154]	26/03/18	3,950	4,000	3,935	3,975	+95	+2.45	97,200	-
[8154]	26/03/17	3,945	3,950	3,870	3,880	-15	-0.39	80,000	-
[8154]	26/03/16	3,875	3,940	3,875	3,895	-15	-0.38	85,800	-
[8154]	26/03/13	3,900	3,945	3,875	3,910	-45	-1.14	128,500	-
[8154]	26/03/12	4,040	4,060	3,905	3,955	-130	-3.18	173,000	-
[8154]	26/03/11	4,140	4,150	4,085	4,085	+40	+0.99	121,900	-
[8154]	26/03/10	3,990	4,075	3,980	4,045	+125	+3.19	103,600	-
[8154]	26/03/09	3,885	3,940	3,820	3,920	-195	-4.74	132,500	-
[8154]	26/03/06	4,105	4,135	4,055	4,115	-35	-0.84	99,800	-
[8154]	26/03/05	4,175	4,210	4,115	4,150	+140	+3.49	122,200	-
[8154]	26/03/04	4,065	4,115	3,945	4,010	-175	-4.18	168,100	-
[8154]	26/03/03	4,360	4,360	4,180	4,185	-215	-4.89	136,200	-
[8154]	26/03/02	4,300	4,410	4,255	4,400	+40	+0.92	151,600	-
[8154]	26/02/27	4,255	4,375	4,245	4,360	+105	+2.47	173,000	-
[8154]	26/02/26	4,325	4,325	4,235	4,255	-45	-1.05	131,200	-
[8154]	26/02/25	4,290	4,330	4,245	4,300	+30	+0.70	120,600	-
[8154]	26/02/24	4,230	4,300	4,210	4,270	+90	+2.15	153,700	-
[8154]	26/02/20	4,215	4,240	4,155	4,180	-80	-1.88	106,600	-
[8154]	26/02/19	4,295	4,300	4,230	4,260	+35	+0.83	115,400	-
[8154]	26/02/18	4,220	4,235	4,175	4,225	+55	+1.32	103,600	-
[8154]	26/02/17	4,140	4,210	4,125	4,170	-5	-0.12	82,300	-
[8154]	26/02/16	4,160	4,200	4,130	4,175	+80	+1.95	171,900	-
[8154]	26/02/13	4,135	4,140	4,000	4,095	+50	+1.24	219,100	-
[8154]	26/02/12	4,045	4,075	4,015	4,045	+5	+0.12	203,600	-
[8154]	26/02/10	3,995	4,050	3,980	4,040	+90	+2.28	162,000	-
[8154]	26/02/09	3,955	3,975	3,900	3,950	+80	+2.07	118,500	-
[8154]	26/02/06	3,910	3,910	3,845	3,870	-10	-0.26	144,300	-
[8154]	26/02/05	3,930	3,930	3,875	3,880	0	0.00	81,300	-
[8154]	26/02/04	3,865	3,915	3,860	3,880	-5	-0.13	100,100	-
[8154]	26/02/03	3,860	3,900	3,830	3,885	+75	+1.97	78,300	-
[8154]	26/02/02	3,895	3,910	3,800	3,810	-55	-1.42	100,700	-
[8154]	26/01/30	3,825	3,885	3,810	3,865	+35	+0.91	101,000	-
[8154]	26/01/29	3,785	3,840	3,755	3,830	+25	+0.66	100,000	-
[8154]	26/01/28	3,820	3,825	3,775	3,805	-65	-1.68	91,200	-
[8154]	26/01/27	3,850	3,880	3,815	3,870	0	0.00	114,400	-
[8154]	26/01/26	3,910	3,930	3,855	3,870	-140	-3.49	125,200	-
[8154]	26/01/23	4,000	4,025	3,980	4,010	+35	+0.88	135,000	-
[8154]	26/01/22	3,900	4,010	3,875	3,975	+115	+2.98	181,100	-
[8154]	26/01/21	3,790	3,860	3,785	3,860	+10	+0.26	117,400	-
[8154]	26/01/20	3,895	3,915	3,850	3,850	-90	-2.28	84,900	-
[8154]	26/01/19	3,970	3,980	3,885	3,940	-50	-1.25	77,200	-
[8154]	26/01/16	3,930	3,990	3,900	3,990	+40	+1.01	87,000	-
[8154]	26/01/15	3,930	3,965	3,930	3,950	-15	-0.38	95,500	-
[8154]	26/01/14	3,960	3,985	3,950	3,965	+20	+0.51	107,100	-
[8154]	26/01/13	3,990	3,995	3,910	3,945	+50	+1.28	87,800	-
[8154]	26/01/09	3,905	3,935	3,870	3,895	+5	+0.13	82,500	-
[8154]	26/01/08	3,890	3,955	3,890	3,890	-25	-0.64	76,400	-
[8154]	26/01/07	3,890	3,925	3,875	3,915	-5	-0.13	94,800	-
[8154]	26/01/06	3,945	3,960	3,900	3,920	+5	+0.13	85,500	-
[8154]	26/01/05	3,920	3,930	3,885	3,915	+40	+1.03	85,800	-
[8154]	25/12/30	3,890	3,890	3,855	3,875	-15	-0.39	68,000	-
[8154]	25/12/29	3,875	3,915	3,870	3,890	0	0.00	79,000	-
[8154]	25/12/26	3,895	3,915	3,875	3,890	+20	+0.52	44,400	-
[8154]	25/12/25	3,900	3,920	3,870	3,870	-30	-0.77	42,500	-
[8154]	25/12/24	3,905	3,930	3,900	3,900	-10	-0.26	91,600	-
[8154]	25/12/23	3,885	3,935	3,880	3,910	+35	+0.90	52,800	-
[8154]	25/12/22	3,905	3,915	3,855	3,875	+40	+1.04	71,900	-
[8154]	25/12/19	3,820	3,870	3,795	3,835	+15	+0.39	184,900	-
[8154]	25/12/18	3,805	3,845	3,790	3,820	+15	+0.39	78,700	-
[8154]	25/12/17	3,800	3,825	3,770	3,805	+15	+0.40	71,800	-
[8154]	25/12/16	3,850	3,870	3,775	3,790	-70	-1.81	109,900	-
[8154]	25/12/15	3,850	3,890	3,825	3,860	-10	-0.26	107,500	-
[8154]	25/12/12	3,880	3,880	3,805	3,870	+120	+3.20	234,300	-
[8154]	25/12/11	3,800	3,800	3,730	3,750	-5	-0.13	77,600	-
[8154]	25/12/10	3,860	3,870	3,755	3,755	-65	-1.70	137,700	-
[8154]	25/12/09	3,860	3,890	3,790	3,820	-15	-0.39	124,800	-
[8154]	25/12/08	3,775	3,855	3,775	3,835	+85	+2.27	119,200	-
[8154]	25/12/05	3,740	3,780	3,720	3,750	-15	-0.40	110,900	-
[8154]	25/12/04	3,715	3,775	3,710	3,765	+40	+1.07	85,100	-
[8154]	25/12/03	3,695	3,750	3,690	3,725	+10	+0.27	91,500	-
[8154]	25/12/02	3,680	3,715	3,650	3,715	+15	+0.41	147,100	-
[8154]	25/12/01	3,775	3,795	3,700	3,700	-55	-1.46	110,700	-
[8154]	25/11/28	3,695	3,775	3,695	3,755	+60	+1.62	149,300	-
[8154]	25/11/27	3,670	3,710	3,670	3,695	+30	+0.82	122,600	-
[8154]	25/11/26	3,645	3,705	3,635	3,665	+70	+1.95	241,400	-
[8154]	25/11/25	3,650	3,665	3,565	3,595	+45	+1.27	161,200	-
[8154]	25/11/21	3,475	3,550	3,475	3,550	+30	+0.85	229,600	-
[8154]	25/11/20	3,530	3,555	3,505	3,520	+55	+1.59	103,400	-
[8154]	25/11/19	3,455	3,485	3,415	3,465	+35	+1.02	133,500	-
[8154]	25/11/18	3,460	3,485	3,430	3,430	-50	-1.44	97,000	-
[8154]	25/11/17	3,490	3,495	3,450	3,480	-10	-0.29	86,400	-
[8154]	25/11/14	3,460	3,515	3,460	3,490	-5	-0.14	78,800	-
[8154]	25/11/13	3,540	3,540	3,480	3,495	-15	-0.43	96,100	-
[8154]	25/11/12	3,495	3,550	3,490	3,510	+15	+0.43	91,300	-
[8154]	25/11/11	3,475	3,495	3,435	3,495	+45	+1.30	122,200	-
[8154]	25/11/10	3,485	3,490	3,450	3,450	+20	+0.58	110,300	-
[8154]	25/11/07	3,470	3,500	3,410	3,430	-100	-2.83	215,500	-
[8154]	25/11/06	3,520	3,565	3,515	3,530	+45	+1.29	186,400	-
[8154]	25/11/05	3,505	3,570	3,415	3,485	-135	-3.73	165,200	-
[8154]	25/11/04	3,585	3,680	3,580	3,620	+45	+1.26	150,900	-
[8154]	25/10/31	3,570	3,600	3,545	3,575	+15	+0.42	119,000	-
[8154]	25/10/30	3,545	3,575	3,540	3,560	+30	+0.85	136,600	-
[8154]	25/10/29	3,600	3,605	3,530	3,530	-50	-1.40	120,300	-
[8154]	25/10/28	3,670	3,670	3,580	3,580	-75	-2.05	110,600	-
[8154]	25/10/27	3,635	3,675	3,625	3,655	+55	+1.53	112,300	-
[8154]	25/10/24	3,600	3,615	3,585	3,600	+20	+0.56	104,400	-
[8154]	25/10/23	3,575	3,605	3,555	3,580	+20	+0.56	130,000	-
[8154]	25/10/22	3,520	3,570	3,510	3,560	+55	+1.57	145,800	-
[8154]	25/10/21	3,525	3,545	3,505	3,505	-15	-0.43	97,300	-
[8154]	25/10/20	3,525	3,540	3,490	3,520	+60	+1.73	95,400	-
[8154]	25/10/17	3,445	3,485	3,445	3,460	-5	-0.14	87,600	-
[8154]	25/10/16	3,500	3,530	3,465	3,465	-5	-0.14	108,000	-
[8154]	25/10/15	3,415	3,480	3,415	3,470	+95	+2.81	142,400	-
[8154]	25/10/14	3,400	3,455	3,350	3,375	-95	-2.74	160,200	-
[8154]	25/10/10	3,510	3,525	3,460	3,470	-80	-2.25	152,000	-
[8154]	25/10/09	3,530	3,570	3,530	3,550	+40	+1.14	122,600	-
[8154]	25/10/08	3,545	3,585	3,510	3,510	-25	-0.71	130,600	-
[8154]	25/10/07	3,500	3,560	3,500	3,535	+20	+0.57	151,700	-
[8154]	25/10/06	3,555	3,560	3,495	3,515	+50	+1.44	162,000	-
[8154]	25/10/03	3,450	3,480	3,445	3,465	+15	+0.43	134,000	-
[8154]	25/10/02	3,475	3,510	3,435	3,450	-25	-0.72	131,400	-
[8154]	25/10/01	3,505	3,515	3,450	3,475	-70	-1.97	155,400	-
[8154]	25/09/30	3,565	3,580	3,535	3,545	-20	-0.56	159,100	-
[8154]	25/09/29	3,585	3,585	3,510	3,565	-50	-1.38	533,200	-
[8154]	25/09/26	3,580	3,615	3,545	3,615	+40	+1.12	203,400	-
[8154]	25/09/25	3,540	3,575	3,525	3,575	+30	+0.85	194,900	-
[8154]	25/09/24	3,555	3,580	3,535	3,545	-40	-1.12	136,000	-
[8154]	25/09/22	3,545	3,600	3,545	3,585	+40	+1.13	138,200	-
[8154]	25/09/19	3,560	3,595	3,510	3,545	+20	+0.57	245,800	-
[8154]	25/09/18	3,550	3,550	3,505	3,525	-5	-0.14	84,200	-
[8154]	25/09/17	3,600	3,600	3,520	3,530	-85	-2.35	95,400	-
[8154]	25/09/16	3,600	3,640	3,580	3,615	+20	+0.56	106,200	-
[8154]	25/09/12	3,575	3,620	3,570	3,595	+20	+0.56	150,700	-
[8154]	25/09/11	3,580	3,590	3,530	3,575	+20	+0.56	165,900	-
[8154]	25/09/10	3,580	3,585	3,520	3,555	+20	+0.57	117,400	-
[8154]	25/09/09	3,600	3,615	3,525	3,535	-55	-1.53	115,300	-
[8154]	25/09/08	3,595	3,600	3,550	3,590	+40	+1.13	130,800	-
[8154]	25/09/05	3,510	3,565	3,490	3,550	+45	+1.28	179,300	-