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
[8159]	26/10/29	5,040	5,090	4,875	4,925	-85.0	-1.70	295,400	108,235,644,928
[8159]	26/10/28	5,060	5,150	4,910	5,010	-20.0	-0.40	91,000	110,103,666,688
[8159]	26/10/27	5,000	5,130	4,980	5,030	+75.0	+1.51	76,400	110,543,200,256
[8159]	26/10/26	4,760	4,980	4,760	4,955	+210.0	+4.43	111,000	108,894,945,280
[8159]	26/10/23	4,735	4,765	4,565	4,745	-5.0	-0.11	93,600	104,279,818,240
[8159]	26/10/22	4,650	4,770	4,650	4,750	+110.0	+2.37	67,600	104,389,705,728
[8159]	26/10/21	4,655	4,695	4,545	4,640	+120.0	+2.65	53,000	101,972,262,912
[8159]	26/10/20	4,750	4,780	4,520	4,520	-160.0	-3.42	71,500	99,335,045,120
[8159]	26/10/19	4,650	4,695	4,585	4,680	-10.0	-0.21	43,400	102,851,330,048
[8159]	26/10/16	4,605	4,765	4,595	4,690	+85.0	+1.85	55,500	103,071,096,832
[8159]	26/10/15	4,700	4,700	4,550	4,605	-165.0	-3.46	76,800	101,203,075,072
[8159]	26/10/14	4,710	4,800	4,645	4,770	+110.0	+2.36	86,400	104,829,239,296
[8159]	26/10/13	4,455	4,695	4,435	4,660	+220.0	+4.95	99,800	102,411,796,480
[8159]	26/10/09	4,315	4,470	4,290	4,440	+145.0	+3.38	60,500	97,576,902,656
[8159]	26/10/08	4,300	4,365	4,230	4,295	-30.0	-0.69	38,300	94,390,272,000
[8159]	26/10/07	4,330	4,340	4,290	4,325	-5.0	-0.12	27,000	95,049,572,352
[8159]	26/10/06	4,350	4,350	4,285	4,330	+5.0	+0.12	28,700	95,159,459,840
[8159]	26/10/05	4,270	4,335	4,255	4,325	+95.0	+2.25	40,700	95,049,572,352
[8159]	26/10/02	4,275	4,350	4,220	4,230	-95.0	-2.20	29,700	92,961,775,616
[8159]	26/10/01	4,250	4,335	4,240	4,325	+50.0	+1.17	22,500	95,049,572,352
[8159]	26/09/30	4,320	4,320	4,255	4,275	-35.0	-0.81	30,800	93,950,738,432
[8159]	26/09/29	4,290	4,325	4,235	4,310	-50.0	-1.15	32,000	94,719,918,080
[8159]	26/09/28	4,400	4,450	4,340	4,360	-50.0	-1.13	39,700	95,818,760,192
[8159]	26/09/25	4,295	4,480	4,295	4,410	+120.0	+2.80	59,000	96,917,602,304
[8159]	26/09/24	4,185	4,320	4,155	4,290	+140.0	+3.37	70,900	94,280,384,512
[8159]	26/09/18	4,220	4,240	4,150	4,150	-45.0	-1.07	38,800	91,203,633,152
[8159]	26/09/17	4,170	4,220	4,170	4,195	+60.0	+1.45	24,500	92,192,595,968
[8159]	26/09/16	4,070	4,165	4,070	4,135	+65.0	+1.60	27,800	90,873,987,072
[8159]	26/09/15	3,985	4,080	3,985	4,070	+45.0	+1.12	18,800	89,445,490,688
[8159]	26/09/14	4,030	4,050	3,995	4,025	-5.0	-0.12	17,800	88,456,536,064
[8159]	26/09/11	3,905	4,055	3,880	4,030	+15.0	+0.37	40,800	88,566,423,552
[8159]	26/09/10	3,990	4,015	3,930	4,015	+25.0	+0.63	21,800	88,236,769,280
[8159]	26/09/09	3,925	4,005	3,920	3,990	+65.0	+1.66	21,200	87,687,348,224
[8159]	26/09/08	4,025	4,025	3,910	3,925	-140.0	-3.44	37,300	86,258,860,032
[8159]	26/09/07	4,135	4,165	4,045	4,065	-30.0	-0.73	24,500	89,335,611,392
[8159]	26/09/04	4,070	4,095	4,000	4,095	+25.0	+0.61	39,100	89,994,911,744
[8159]	26/09/03	4,090	4,165	4,040	4,070	-80.0	-1.93	33,200	89,445,490,688
[8159]	26/09/02	4,100	4,265	4,055	4,150	+15.0	+0.36	65,000	91,203,633,152
[8159]	26/09/01	4,045	4,195	4,030	4,135	+85.0	+2.10	57,500	90,873,987,072
[8159]	26/08/31	4,005	4,105	3,995	4,050	+5.0	+0.12	33,700	89,005,957,120
[8159]	26/08/28	4,065	4,100	4,035	4,045	+5.0	+0.12	31,200	88,896,077,824
[8159]	26/08/27	4,125	4,155	4,025	4,040	-80.0	-1.94	35,900	88,786,190,336
[8159]	26/08/26	4,060	4,140	4,055	4,120	+50.0	+1.23	39,000	90,544,332,800
[8159]	26/08/25	4,065	4,115	3,990	4,070	+40.0	+0.99	38,300	89,445,490,688
[8159]	26/08/24	3,965	4,070	3,930	4,030	+65.0	+1.64	51,300	88,566,423,552
[8159]	26/08/21	3,960	3,975	3,870	3,965	-10.0	-0.25	45,900	87,137,935,360
[8159]	26/08/20	4,030	4,045	3,925	3,975	+10.0	+0.25	48,900	87,357,702,144
[8159]	26/08/19	4,200	4,200	3,930	3,965	-280.0	-6.60	76,000	87,137,935,360
[8159]	26/08/18	4,240	4,375	4,210	4,245	-25.0	-0.59	57,900	93,291,429,888
[8159]	26/08/17	4,225	4,320	4,210	4,270	-10	-0.23	50,000	-
[8159]	26/08/14	4,215	4,315	4,175	4,280	0	0.00	62,800	-
[8159]	26/08/13	4,150	4,285	4,135	4,280	+155	+3.76	54,700	-
[8159]	26/08/12	4,235	4,265	4,105	4,125	-110	-2.60	63,600	-
[8159]	26/08/10	4,035	4,285	4,005	4,235	+130	+3.17	99,700	-
[8159]	26/08/07	3,870	4,150	3,815	4,105	+215	+5.53	126,200	-
[8159]	26/08/06	3,915	3,930	3,770	3,890	-95	-2.38	156,700	-
[8159]	26/08/05	3,835	4,045	3,780	3,985	+190	+5.01	118,800	-
[8159]	26/08/04	3,605	3,870	3,560	3,795	+210	+5.86	128,400	-
[8159]	26/08/03	3,460	3,635	3,425	3,585	+125	+3.61	70,500	-
[8159]	26/07/31	3,405	3,550	3,360	3,460	+70	+2.06	52,600	-
[8159]	26/07/30	3,260	3,410	3,245	3,390	+80	+2.42	54,100	-
[8159]	26/07/29	3,320	3,330	3,235	3,310	-10	-0.30	37,600	-
[8159]	26/07/28	3,430	3,430	3,290	3,320	-120	-3.49	28,400	-
[8159]	26/07/27	3,400	3,440	3,350	3,440	+75	+2.23	19,900	-
[8159]	26/07/24	3,365	3,390	3,350	3,365	-10	-0.30	18,400	-
[8159]	26/07/23	3,355	3,395	3,350	3,375	+15	+0.45	21,100	-
[8159]	26/07/22	3,380	3,400	3,340	3,360	+30	+0.90	21,400	-
[8159]	26/07/21	3,275	3,360	3,200	3,330	+125	+3.90	33,500	-
[8159]	26/07/17	3,330	3,330	3,175	3,205	-90	-2.73	37,200	-
[8159]	26/07/16	3,340	3,340	3,290	3,295	-45	-1.35	19,200	-
[8159]	26/07/15	3,260	3,365	3,260	3,340	+65	+1.98	24,600	-
[8159]	26/07/14	3,345	3,345	3,260	3,275	-45	-1.36	21,400	-
[8159]	26/07/13	3,390	3,415	3,285	3,320	-45	-1.34	43,400	-
[8159]	26/07/10	3,325	3,405	3,320	3,365	+90	+2.75	37,000	-
[8159]	26/07/09	3,305	3,305	3,225	3,275	-5	-0.15	21,400	-
[8159]	26/07/08	3,310	3,330	3,245	3,280	0	0.00	53,500	-
[8159]	26/07/07	3,390	3,390	3,270	3,280	-55	-1.65	40,500	-
[8159]	26/07/06	3,400	3,460	3,285	3,335	-45	-1.33	40,800	-
[8159]	26/07/03	3,240	3,390	3,190	3,380	+150	+4.64	55,800	-
[8159]	26/07/02	3,315	3,315	3,210	3,230	-40	-1.22	38,400	-
[8159]	26/07/01	3,240	3,315	3,240	3,270	+45	+1.40	53,200	-
[8159]	26/06/30	3,220	3,240	3,190	3,225	+40	+1.26	33,000	-
[8159]	26/06/29	3,250	3,260	3,140	3,185	0	0.00	39,100	-
[8159]	26/06/26	3,220	3,235	3,150	3,185	-50	-1.55	41,600	-
[8159]	26/06/25	3,255	3,255	3,200	3,235	+50	+1.57	45,200	-
[8159]	26/06/24	3,155	3,310	3,155	3,185	+20	+0.63	72,500	-
[8159]	26/06/23	3,150	3,225	3,080	3,165	+35	+1.12	49,800	-
[8159]	26/06/22	3,095	3,145	3,095	3,130	+35	+1.13	18,600	-
[8159]	26/06/19	3,070	3,105	3,030	3,095	+55	+1.81	32,000	-
[8159]	26/06/18	3,005	3,060	3,005	3,040	+30	+1.00	25,000	-
[8159]	26/06/17	2,997	3,040	2,997	3,010	0	0.00	27,400	-
[8159]	26/06/16	3,085	3,085	2,996	3,010	-75	-2.43	32,400	-
[8159]	26/06/15	3,070	3,105	3,070	3,085	+45	+1.48	20,000	-
[8159]	26/06/12	3,075	3,100	3,025	3,040	-5	-0.16	42,400	-
[8159]	26/06/11	3,015	3,060	2,965	3,045	-20	-0.65	45,200	-
[8159]	26/06/10	3,135	3,150	3,060	3,065	-100	-3.16	45,000	-
[8159]	26/06/09	3,195	3,210	3,100	3,165	+30	+0.96	69,900	-
[8159]	26/06/08	3,150	3,190	3,115	3,135	-145	-4.42	66,200	-
[8159]	26/06/05	3,190	3,290	3,165	3,280	+90	+2.82	54,200	-
[8159]	26/06/04	3,165	3,210	3,105	3,190	-20	-0.62	35,800	-
[8159]	26/06/03	3,135	3,250	3,120	3,210	+75	+2.39	36,700	-
[8159]	26/06/02	3,140	3,165	3,055	3,135	-25	-0.79	23,400	-
[8159]	26/06/01	3,185	3,185	3,105	3,160	-45	-1.40	26,400	-
[8159]	26/05/29	3,185	3,250	3,150	3,205	+40	+1.26	35,600	-
[8159]	26/05/28	3,070	3,165	3,050	3,165	+110	+3.60	26,500	-
[8159]	26/05/27	3,030	3,065	3,030	3,055	+20	+0.66	29,900	-
[8159]	26/05/26	3,030	3,055	3,010	3,035	-5	-0.16	27,200	-
[8159]	26/05/25	3,025	3,065	3,000	3,040	+20	+0.66	27,100	-
[8159]	26/05/22	3,020	3,020	2,962	3,020	+20.0	+0.67	28,300	-
[8159]	26/05/21	2,996	3,020	2,969	3,000	+54.0	+1.83	25,600	-
[8159]	26/05/20	3,115	3,115	2,932	2,946	-169.0	-5.43	52,300	-
[8159]	26/05/19	3,125	3,150	3,105	3,115	+35.0	+1.14	37,700	-
[8159]	26/05/18	3,085	3,095	3,050	3,080	-5.0	-0.16	30,700	-
[8159]	26/05/15	3,135	3,135	3,050	3,085	-15.0	-0.48	24,600	-
[8159]	26/05/14	3,005	3,130	3,005	3,100	+80.0	+2.65	54,700	-
[8159]	26/05/13	3,110	3,145	2,975	3,020	-120.0	-3.82	97,800	-
[8159]	26/05/12	3,195	3,200	3,125	3,140	+5.0	+0.16	84,700	-
[8159]	26/05/11	3,025	3,150	3,025	3,135	+115.0	+3.81	47,600	-
[8159]	26/05/08	3,000	3,020	2,981	3,020	+15.0	+0.50	30,400	-
[8159]	26/05/07	2,923	3,030	2,920	3,005	+120.0	+4.16	25,500	-
[8159]	26/05/01	2,898	2,898	2,842	2,885	+19.0	+0.66	24,200	-
[8159]	26/04/30	2,850	2,878	2,840	2,866	+4.0	+0.14	32,800	-
[8159]	26/04/28	2,830	2,862	2,819	2,862	+40.0	+1.42	24,300	-
[8159]	26/04/27	2,813	2,836	2,798	2,822	-9	-0.32	20,100	-
[8159]	26/04/24	2,864	2,864	2,818	2,831	-3	-0.11	22,600	-
[8159]	26/04/23	2,871	2,871	2,821	2,834	-28	-0.98	24,500	-
[8159]	26/04/22	2,877	2,894	2,839	2,862	-44	-1.51	20,500	-
[8159]	26/04/21	2,912	2,915	2,895	2,906	-6	-0.21	18,200	-
[8159]	26/04/20	2,921	2,931	2,911	2,912	-9	-0.31	15,900	-
[8159]	26/04/17	2,951	2,958	2,915	2,921	-31	-1.05	16,200	-
[8159]	26/04/16	2,940	2,984	2,940	2,952	+2	+0.07	16,900	-
[8159]	26/04/15	2,982	2,985	2,935	2,950	+7	+0.24	19,500	-
[8159]	26/04/14	2,945	2,964	2,921	2,943	+4	+0.14	21,600	-
[8159]	26/04/13	2,968	2,968	2,918	2,939	+21	+0.72	16,800	-
[8159]	26/04/10	2,963	2,979	2,916	2,918	-30	-1.02	26,400	-
[8159]	26/04/09	3,020	3,025	2,948	2,948	-48	-1.60	25,600	-
[8159]	26/04/08	3,010	3,025	2,990	2,996	+59	+2.01	26,500	-
[8159]	26/04/07	2,912	2,937	2,912	2,937	+23	+0.79	14,900	-
[8159]	26/04/06	2,915	2,944	2,911	2,914	-1	-0.03	12,700	-
[8159]	26/04/03	2,921	2,947	2,915	2,915	-5	-0.17	36,700	-
[8159]	26/04/02	2,956	2,998	2,913	2,920	-46	-1.55	27,900	-
[8159]	26/04/01	2,905	2,966	2,898	2,966	+108	+3.78	33,500	-
[8159]	26/03/31	2,820	2,892	2,820	2,858	0	0.00	39,000	-
[8159]	26/03/30	2,786	2,868	2,779	2,858	-105	-3.54	52,300	-
[8159]	26/03/27	2,936	2,970	2,914	2,963	+13	+0.44	49,900	-
[8159]	26/03/26	2,967	2,967	2,914	2,950	-6	-0.20	30,600	-
[8159]	26/03/25	2,938	2,962	2,933	2,956	+89	+3.10	42,100	-
[8159]	26/03/24	2,858	2,885	2,837	2,867	+84	+3.02	40,800	-
[8159]	26/03/23	2,800	2,822	2,756	2,783	-88	-3.07	58,400	-
[8159]	26/03/19	2,917	2,930	2,871	2,871	-96	-3.24	34,400	-
[8159]	26/03/18	2,925	2,967	2,925	2,967	+67	+2.31	15,200	-
[8159]	26/03/17	2,936	2,938	2,900	2,900	-2	-0.07	21,900	-
[8159]	26/03/16	2,885	2,918	2,873	2,902	+6	+0.21	28,400	-
[8159]	26/03/13	2,922	2,937	2,893	2,896	-63	-2.13	38,100	-
[8159]	26/03/12	3,025	3,025	2,950	2,959	-81	-2.66	35,100	-
[8159]	26/03/11	3,060	3,085	3,040	3,040	+20	+0.66	14,800	-
[8159]	26/03/10	3,005	3,065	3,000	3,020	+78	+2.65	53,100	-
[8159]	26/03/09	2,930	2,986	2,900	2,942	-128	-4.17	67,000	-
[8159]	26/03/06	3,055	3,085	3,035	3,070	-25	-0.81	20,400	-
[8159]	26/03/05	3,105	3,130	3,060	3,095	+85	+2.82	41,200	-
[8159]	26/03/04	3,105	3,110	2,986	3,010	-205	-6.38	68,500	-
[8159]	26/03/03	3,285	3,305	3,200	3,215	-110	-3.31	41,100	-
[8159]	26/03/02	3,335	3,360	3,290	3,325	-80	-2.35	37,300	-
[8159]	26/02/27	3,385	3,405	3,360	3,405	+20	+0.59	23,300	-
[8159]	26/02/26	3,405	3,425	3,375	3,385	-25	-0.73	34,200	-
[8159]	26/02/25	3,425	3,470	3,385	3,410	-25	-0.73	49,000	-
[8159]	26/02/24	3,385	3,450	3,365	3,435	+50	+1.48	45,300	-
[8159]	26/02/20	3,400	3,400	3,360	3,385	-45	-1.31	28,500	-
[8159]	26/02/19	3,485	3,485	3,415	3,430	-30	-0.87	41,600	-
[8159]	26/02/18	3,450	3,490	3,420	3,460	+20	+0.58	38,800	-
[8159]	26/02/17	3,375	3,455	3,375	3,440	+65	+1.93	61,200	-
[8159]	26/02/16	3,300	3,435	3,260	3,375	+85	+2.58	83,700	-
[8159]	26/02/13	3,215	3,315	3,160	3,290	+75	+2.33	57,100	-
[8159]	26/02/12	3,135	3,245	3,135	3,215	+90	+2.88	71,500	-
[8159]	26/02/10	3,120	3,160	3,075	3,125	+35	+1.13	63,200	-
[8159]	26/02/09	3,170	3,185	3,075	3,090	-35	-1.12	38,000	-
[8159]	26/02/06	3,120	3,135	3,085	3,125	+20	+0.64	17,400	-
[8159]	26/02/05	3,135	3,150	3,100	3,105	+5	+0.16	18,600	-
[8159]	26/02/04	3,060	3,135	3,055	3,100	+40	+1.31	28,600	-
[8159]	26/02/03	3,050	3,085	3,015	3,060	+60	+2.00	20,900	-
[8159]	26/02/02	3,055	3,075	3,000	3,000	-45	-1.48	14,400	-
[8159]	26/01/30	2,998	3,055	2,990	3,045	+40	+1.33	20,300	-
[8159]	26/01/29	3,020	3,025	2,989	3,005	-25	-0.83	38,700	-
[8159]	26/01/28	3,050	3,050	3,015	3,030	-45	-1.46	21,300	-
[8159]	26/01/27	3,045	3,090	3,025	3,075	+15	+0.49	25,700	-
[8159]	26/01/26	3,075	3,080	3,055	3,060	-60	-1.92	71,000	-
[8159]	26/01/23	3,135	3,150	3,100	3,120	0	0.00	31,700	-
[8159]	26/01/22	3,115	3,145	3,100	3,120	+30	+0.97	36,200	-
[8159]	26/01/21	3,055	3,095	3,025	3,090	-10	-0.32	28,700	-
[8159]	26/01/20	3,105	3,130	3,075	3,100	-5	-0.16	47,600	-
[8159]	26/01/19	3,130	3,155	3,095	3,105	-50	-1.58	34,700	-
[8159]	26/01/16	3,115	3,165	3,105	3,155	+30	+0.96	42,100	-
[8159]	26/01/15	3,165	3,165	3,120	3,125	-55	-1.73	53,300	-
[8159]	26/01/14	3,185	3,205	3,140	3,180	-30	-0.93	63,900	-
[8159]	26/01/13	3,230	3,235	3,180	3,210	+25	+0.78	52,300	-
[8159]	26/01/09	3,200	3,220	3,180	3,185	+5	+0.16	36,000	-
[8159]	26/01/08	3,185	3,220	3,180	3,180	-10	-0.31	37,900	-
[8159]	26/01/07	3,145	3,230	3,130	3,190	+20	+0.63	45,500	-
[8159]	26/01/06	3,120	3,200	3,120	3,170	+45	+1.44	43,300	-
[8159]	26/01/05	3,100	3,145	3,100	3,125	+50	+1.63	37,800	-
[8159]	25/12/30	3,070	3,115	3,055	3,075	+25	+0.82	37,000	-
[8159]	25/12/29	3,050	3,080	3,035	3,050	0	0.00	27,200	-
[8159]	25/12/26	3,040	3,050	3,030	3,050	+10	+0.33	23,300	-
[8159]	25/12/25	3,065	3,080	3,040	3,040	0	0.00	30,900	-
[8159]	25/12/24	3,115	3,120	3,040	3,040	-115	-3.65	69,200	-
[8159]	25/12/23	3,130	3,160	3,125	3,155	+25	+0.80	37,600	-
[8159]	25/12/22	3,120	3,135	3,100	3,130	+65	+2.12	46,200	-
[8159]	25/12/19	3,045	3,085	3,045	3,065	+20	+0.66	54,000	-
[8159]	25/12/18	3,040	3,070	3,030	3,045	+5	+0.16	26,800	-
[8159]	25/12/17	3,020	3,060	3,010	3,040	+15	+0.50	32,000	-
[8159]	25/12/16	3,060	3,060	3,025	3,025	-35	-1.14	27,500	-
[8159]	25/12/15	3,020	3,075	3,010	3,060	+30	+0.99	25,900	-
[8159]	25/12/12	3,045	3,085	3,025	3,030	+10	+0.33	32,400	-
[8159]	25/12/11	3,060	3,085	3,005	3,020	-35	-1.15	28,300	-
[8159]	25/12/10	3,040	3,085	3,025	3,055	+5	+0.16	36,900	-
[8159]	25/12/09	3,035	3,050	3,005	3,050	+30	+0.99	42,000	-
[8159]	25/12/08	2,982	3,030	2,950	3,020	+48	+1.62	43,000	-
[8159]	25/12/05	2,932	2,978	2,903	2,972	+24	+0.81	42,600	-
[8159]	25/12/04	2,946	2,960	2,916	2,948	+9	+0.31	43,300	-
[8159]	25/12/03	2,912	2,955	2,893	2,939	+27	+0.93	59,500	-
[8159]	25/12/02	2,955	2,955	2,900	2,912	-29	-0.99	39,200	-
[8159]	25/12/01	2,977	2,985	2,932	2,941	-36	-1.21	33,000	-
[8159]	25/11/28	2,985	3,015	2,967	2,977	-8	-0.27	49,100	-
[8159]	25/11/27	2,960	2,994	2,940	2,985	+32	+1.08	46,800	-
[8159]	25/11/26	2,949	2,972	2,930	2,953	+21	+0.72	42,800	-
[8159]	25/11/25	2,947	2,963	2,877	2,932	+9	+0.31	44,700	-
[8159]	25/11/21	2,883	2,972	2,870	2,923	-1	-0.03	51,200	-
[8159]	25/11/20	2,904	2,939	2,904	2,924	+36	+1.25	31,300	-
[8159]	25/11/19	2,868	2,926	2,841	2,888	-9	-0.31	35,800	-
[8159]	25/11/18	2,861	2,898	2,839	2,897	+36	+1.26	32,500	-
[8159]	25/11/17	2,865	2,888	2,816	2,861	-11	-0.38	19,900	-
[8159]	25/11/14	2,889	2,930	2,862	2,872	-31	-1.07	21,400	-
[8159]	25/11/13	2,894	2,949	2,894	2,903	+9	+0.31	17,900	-
[8159]	25/11/12	2,860	2,912	2,840	2,894	+41	+1.44	27,100	-
[8159]	25/11/11	2,848	2,875	2,824	2,853	+26	+0.92	34,100	-
[8159]	25/11/10	2,838	2,847	2,808	2,827	+14	+0.50	12,300	-
[8159]	25/11/07	2,828	2,828	2,782	2,813	-15	-0.53	7,400	-
[8159]	25/11/06	2,828	2,839	2,789	2,828	+39	+1.40	14,100	-
[8159]	25/11/05	2,850	2,850	2,736	2,789	-63	-2.21	24,000	-
[8159]	25/11/04	2,798	2,882	2,798	2,852	+17	+0.60	25,000	-
[8159]	25/10/31	2,843	2,843	2,793	2,835	+24	+0.85	17,600	-
[8159]	25/10/30	2,822	2,830	2,781	2,811	+16	+0.57	23,900	-
[8159]	25/10/29	2,841	2,862	2,787	2,795	-45	-1.58	16,700	-
[8159]	25/10/28	2,870	2,890	2,837	2,840	-67	-2.30	15,800	-
[8159]	25/10/27	2,878	2,907	2,878	2,907	+45	+1.57	11,500	-
[8159]	25/10/24	2,857	2,862	2,837	2,862	+19	+0.67	12,300	-
[8159]	25/10/23	2,796	2,850	2,772	2,843	+63	+2.27	23,700	-
[8159]	25/10/22	2,822	2,826	2,780	2,780	-24	-0.86	40,100	-
[8159]	25/10/21	2,790	2,820	2,785	2,804	+18	+0.65	18,700	-
[8159]	25/10/20	2,755	2,813	2,755	2,786	+62	+2.28	15,400	-
[8159]	25/10/17	2,742	2,753	2,709	2,724	-18	-0.66	13,600	-
[8159]	25/10/16	2,746	2,750	2,723	2,742	+13	+0.48	11,100	-
[8159]	25/10/15	2,704	2,737	2,704	2,729	+46	+1.71	14,200	-
[8159]	25/10/14	2,715	2,730	2,667	2,683	-42	-1.54	16,200	-
[8159]	25/10/10	2,774	2,789	2,725	2,725	-92	-3.27	20,700	-
[8159]	25/10/09	2,805	2,831	2,794	2,817	+7	+0.25	21,000	-
[8159]	25/10/08	2,860	2,881	2,810	2,810	-47	-1.65	12,100	-
[8159]	25/10/07	2,863	2,876	2,848	2,857	-17	-0.59	17,500	-
[8159]	25/10/06	2,899	2,900	2,865	2,874	+57	+2.02	20,000	-
[8159]	25/10/03	2,800	2,832	2,800	2,817	+13	+0.46	17,300	-
[8159]	25/10/02	2,834	2,853	2,801	2,804	-4	-0.14	23,300	-
[8159]	25/10/01	2,904	2,907	2,784	2,808	-116	-3.97	40,700	-
[8159]	25/09/30	2,895	2,930	2,895	2,924	+10	+0.34	20,400	-
[8159]	25/09/29	2,905	2,934	2,872	2,914	-56	-1.89	37,900	-
[8159]	25/09/26	2,937	2,970	2,935	2,970	+29	+0.99	34,100	-
[8159]	25/09/25	2,954	2,973	2,920	2,941	-5	-0.17	36,400	-
[8159]	25/09/24	2,964	2,980	2,946	2,946	-30	-1.01	30,700	-
[8159]	25/09/22	2,948	2,999	2,948	2,976	+28	+0.95	31,500	-
[8159]	25/09/19	2,963	2,988	2,946	2,948	-17	-0.57	71,300	-
[8159]	25/09/18	2,957	2,976	2,924	2,965	+4	+0.14	55,800	-
[8159]	25/09/17	2,991	2,994	2,934	2,961	-59	-1.95	45,000	-
[8159]	25/09/16	2,990	3,030	2,990	3,020	+31	+1.04	32,600	-
[8159]	25/09/12	3,010	3,035	2,980	2,989	-11	-0.37	50,300	-
[8159]	25/09/11	3,000	3,030	2,998	3,000	-10	-0.33	36,300	-
[8159]	25/09/10	3,015	3,025	2,982	3,010	+10	+0.33	23,500	-
[8159]	25/09/09	3,030	3,050	2,997	3,000	-25	-0.83	27,200	-
[8159]	25/09/08	3,005	3,035	3,000	3,025	+25	+0.83	23,700	-
[8159]	25/09/05	2,976	3,025	2,976	3,000	+23	+0.77	35,200	-