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
[8395]	26/10/29	6,350	6,500	6,320	6,500	+210.0	+3.34	369,400	109,856,251,904
[8395]	26/10/28	6,400	6,400	6,250	6,290	-10.0	-0.16	73,700	106,307,051,520
[8395]	26/10/27	6,190	6,320	6,120	6,300	+200.0	+3.28	87,400	106,476,060,672
[8395]	26/10/26	6,070	6,170	6,050	6,100	+30.0	+0.49	52,000	103,095,869,440
[8395]	26/10/23	5,900	6,180	5,600	6,070	-60.0	-0.98	138,800	102,588,841,984
[8395]	26/10/22	6,380	6,380	6,100	6,130	-210.0	-3.31	58,100	103,602,896,896
[8395]	26/10/21	6,180	6,350	6,170	6,340	+250.0	+4.11	50,900	107,152,097,280
[8395]	26/10/20	6,500	6,500	6,060	6,090	-410.0	-6.31	63,700	102,926,860,288
[8395]	26/10/19	6,440	6,500	6,280	6,500	-40.0	-0.61	51,100	109,856,251,904
[8395]	26/10/16	6,400	6,540	6,400	6,540	+230.0	+3.65	57,200	110,532,288,512
[8395]	26/10/15	6,450	6,510	6,210	6,310	-240.0	-3.66	82,500	106,645,069,824
[8395]	26/10/14	6,720	6,780	6,490	6,550	-170.0	-2.53	76,700	110,701,297,664
[8395]	26/10/13	6,730	6,830	6,680	6,720	+60.0	+0.90	75,700	113,574,461,440
[8395]	26/10/09	6,820	6,910	6,630	6,660	-160.0	-2.35	60,300	112,560,406,528
[8395]	26/10/08	7,080	7,080	6,820	6,820	-290.0	-4.08	66,500	115,264,561,152
[8395]	26/10/07	7,120	7,280	7,060	7,110	-130.0	-1.80	54,300	120,165,842,944
[8395]	26/10/06	7,100	7,270	7,050	7,240	+200.0	+2.84	73,300	122,362,961,920
[8395]	26/10/05	7,020	7,090	6,930	7,040	+70.0	+1.00	45,100	118,982,770,688
[8395]	26/10/02	6,930	7,190	6,930	6,970	+30.0	+0.43	72,600	117,799,706,624
[8395]	26/10/01	6,950	6,950	6,690	6,940	-60.0	-0.86	84,500	117,292,679,168
[8395]	26/09/30	6,850	7,080	6,840	7,000	+90.0	+1.30	45,800	118,306,734,080
[8395]	26/09/29	6,940	6,980	6,780	6,910	-90.0	-1.29	45,000	116,785,643,520
[8395]	26/09/28	7,040	7,090	6,970	7,000	-80.0	-1.13	61,800	118,306,734,080
[8395]	26/09/25	6,700	7,080	6,700	7,080	+360.0	+5.36	78,500	119,658,807,296
[8395]	26/09/24	6,760	6,760	6,570	6,720	-60.0	-0.88	64,400	113,574,461,440
[8395]	26/09/18	6,680	6,780	6,570	6,780	+100.0	+1.50	71,300	114,588,524,544
[8395]	26/09/17	6,750	6,830	6,600	6,680	-10.0	-0.15	36,200	112,898,424,832
[8395]	26/09/16	6,650	6,750	6,640	6,690	+110.0	+1.67	25,300	113,067,433,984
[8395]	26/09/15	6,630	6,740	6,560	6,580	-120.0	-1.79	29,600	111,208,333,312
[8395]	26/09/14	6,500	6,750	6,500	6,700	+100.0	+1.52	53,700	113,236,443,136
[8395]	26/09/11	6,480	6,650	6,310	6,600	+20.0	+0.30	71,700	111,546,351,616
[8395]	26/09/10	6,350	6,610	6,310	6,580	+250.0	+3.95	48,700	111,208,333,312
[8395]	26/09/09	6,370	6,520	6,310	6,330	-70.0	-1.09	54,900	106,983,088,128
[8395]	26/09/08	6,560	6,620	6,400	6,400	-220.0	-3.32	52,800	108,166,160,384
[8395]	26/09/07	6,590	6,640	6,500	6,620	+50.0	+0.76	44,300	111,884,369,920
[8395]	26/09/04	6,610	6,650	6,430	6,570	-60.0	-0.90	54,200	111,039,324,160
[8395]	26/09/03	6,560	6,700	6,500	6,630	+110.0	+1.69	41,100	112,053,379,072
[8395]	26/09/02	6,430	6,580	6,380	6,520	0	+0.00	47,300	110,194,270,208
[8395]	26/09/01	6,520	6,600	6,430	6,520	-60.0	-0.91	42,100	110,194,270,208
[8395]	26/08/31	6,630	6,750	6,530	6,580	-50.0	-0.75	45,600	111,208,333,312
[8395]	26/08/28	6,510	6,670	6,450	6,630	+120.0	+1.84	45,000	112,053,379,072
[8395]	26/08/27	6,460	6,570	6,420	6,510	+50.0	+0.77	41,700	110,025,261,056
[8395]	26/08/26	6,390	6,530	6,360	6,460	+110.0	+1.73	42,300	109,180,215,296
[8395]	26/08/25	6,260	6,410	6,260	6,350	+90.0	+1.44	44,500	107,321,106,432
[8395]	26/08/24	6,510	6,510	6,260	6,260	-200.0	-3.10	53,900	105,800,024,064
[8395]	26/08/21	6,300	6,470	6,250	6,460	+80.0	+1.25	62,400	109,180,215,296
[8395]	26/08/20	6,570	6,570	6,260	6,380	-130.0	-2.00	111,700	107,828,133,888
[8395]	26/08/19	6,650	6,820	6,480	6,510	-240.0	-3.56	127,900	110,025,261,056
[8395]	26/08/18	6,500	6,820	6,500	6,750	+310.0	+4.81	133,700	114,081,497,088
[8395]	26/08/17	6,440	6,510	6,380	6,440	+60	+0.94	63,900	-
[8395]	26/08/14	6,240	6,560	6,240	6,380	+130	+2.08	131,500	-
[8395]	26/08/13	6,000	6,250	5,910	6,250	+280	+4.69	76,900	-
[8395]	26/08/12	5,910	6,050	5,900	5,970	+190	+3.29	56,700	-
[8395]	26/08/10	5,900	5,900	5,770	5,780	-100	-1.70	42,400	-
[8395]	26/08/07	5,850	5,990	5,810	5,880	+50	+0.86	55,900	-
[8395]	26/08/06	5,710	6,010	5,710	5,830	+30	+0.52	80,900	-
[8395]	26/08/05	5,560	5,860	5,510	5,800	+300	+5.45	89,500	-
[8395]	26/08/04	5,480	5,590	5,380	5,500	-20	-0.36	55,300	-
[8395]	26/08/03	5,580	5,610	5,270	5,520	-80	-1.43	83,400	-
[8395]	26/07/31	5,600	5,660	5,420	5,600	+130	+2.38	54,200	-
[8395]	26/07/30	5,480	5,520	5,380	5,470	-110	-1.97	68,700	-
[8395]	26/07/29	5,770	5,770	5,380	5,580	-240	-4.12	129,800	-
[8395]	26/07/28	6,000	6,000	5,750	5,820	-180	-3.00	73,100	-
[8395]	26/07/27	5,980	6,010	5,880	6,000	+90	+1.52	96,600	-
[8395]	26/07/24	5,710	5,920	5,710	5,910	+100	+1.72	43,300	-
[8395]	26/07/23	5,770	5,850	5,740	5,810	+40	+0.69	50,100	-
[8395]	26/07/22	5,730	5,800	5,670	5,770	+100	+1.76	34,700	-
[8395]	26/07/21	5,440	5,710	5,380	5,670	+330	+6.18	61,600	-
[8395]	26/07/17	5,700	5,760	5,270	5,340	-460	-7.93	90,300	-
[8395]	26/07/16	5,850	5,900	5,760	5,800	-80	-1.36	19,400	-
[8395]	26/07/15	5,750	5,900	5,740	5,880	+130	+2.26	39,700	-
[8395]	26/07/14	5,680	5,780	5,570	5,750	+110	+1.95	44,500	-
[8395]	26/07/13	5,620	5,760	5,610	5,640	+50	+0.89	45,000	-
[8395]	26/07/10	5,650	5,740	5,560	5,590	+40	+0.72	31,900	-
[8395]	26/07/09	5,580	5,650	5,470	5,550	-50	-0.89	41,800	-
[8395]	26/07/08	5,440	5,690	5,430	5,600	+100	+1.82	43,300	-
[8395]	26/07/07	5,510	5,610	5,460	5,500	+70	+1.29	43,900	-
[8395]	26/07/06	5,490	5,490	5,360	5,430	-40	-0.73	30,300	-
[8395]	26/07/03	5,390	5,510	5,350	5,470	+80	+1.48	43,400	-
[8395]	26/07/02	5,360	5,480	5,270	5,390	+120	+2.28	43,600	-
[8395]	26/07/01	5,270	5,360	5,230	5,270	0	0.00	30,200	-
[8395]	26/06/30	5,290	5,330	5,200	5,270	-20	-0.38	46,900	-
[8395]	26/06/29	5,250	5,290	5,160	5,290	+70	+1.34	35,500	-
[8395]	26/06/26	5,200	5,260	5,150	5,220	+20	+0.38	34,500	-
[8395]	26/06/25	5,090	5,200	5,060	5,200	+110	+2.16	42,800	-
[8395]	26/06/24	5,170	5,210	5,010	5,090	-80	-1.55	33,200	-
[8395]	26/06/23	5,240	5,300	5,160	5,170	-20	-0.39	44,600	-
[8395]	26/06/22	5,110	5,230	5,100	5,190	+60	+1.17	60,000	-
[8395]	26/06/19	5,280	5,280	5,080	5,130	-160	-3.02	90,200	-
[8395]	26/06/18	5,370	5,400	5,240	5,290	+20	+0.38	42,200	-
[8395]	26/06/17	5,500	5,590	5,270	5,270	-170	-3.13	39,000	-
[8395]	26/06/16	5,600	5,600	5,380	5,440	-110	-1.98	37,500	-
[8395]	26/06/15	5,620	5,690	5,550	5,550	+20	+0.36	35,900	-
[8395]	26/06/12	5,500	5,590	5,460	5,530	+100	+1.84	46,700	-
[8395]	26/06/11	5,500	5,500	5,340	5,430	-70	-1.27	29,800	-
[8395]	26/06/10	5,480	5,710	5,390	5,500	0	0.00	68,900	-
[8395]	26/06/09	5,370	5,540	5,350	5,500	+160	+3.00	64,400	-
[8395]	26/06/08	5,180	5,340	5,090	5,340	+60	+1.14	42,900	-
[8395]	26/06/05	5,290	5,350	5,230	5,280	+80	+1.54	29,800	-
[8395]	26/06/04	5,060	5,290	5,020	5,200	+50	+0.97	59,700	-
[8395]	26/06/03	5,280	5,290	5,120	5,150	-60	-1.15	33,200	-
[8395]	26/06/02	5,100	5,220	4,910	5,210	+110	+2.16	58,900	-
[8395]	26/06/01	5,160	5,180	5,090	5,100	-110	-2.11	57,100	-
[8395]	26/05/29	5,290	5,330	5,190	5,210	-10	-0.19	52,600	-
[8395]	26/05/28	5,230	5,270	5,080	5,220	-70	-1.32	75,400	-
[8395]	26/05/27	5,280	5,390	5,160	5,290	-30	-0.56	49,500	-
[8395]	26/05/26	5,180	5,400	5,090	5,320	+80	+1.53	119,700	-
[8395]	26/05/25	5,240	5,240	5,110	5,240	-50	-0.95	50,700	-
[8395]	26/05/22	5,380	5,380	5,240	5,290	-50.0	-0.94	32,500	-
[8395]	26/05/21	5,310	5,440	5,300	5,340	+70.0	+1.33	52,300	-
[8395]	26/05/20	5,300	5,360	5,150	5,270	-60.0	-1.13	63,400	-
[8395]	26/05/19	5,300	5,400	5,230	5,330	+100.0	+1.91	56,000	-
[8395]	26/05/18	5,220	5,270	5,120	5,230	+10.0	+0.19	46,200	-
[8395]	26/05/15	5,140	5,280	5,120	5,220	+110.0	+2.15	89,600	-
[8395]	26/05/14	5,050	5,140	4,955	5,110	+80.0	+1.59	82,200	-
[8395]	26/05/13	5,000	5,070	4,960	5,030	-70.0	-1.37	92,800	-
[8395]	26/05/12	5,170	5,280	5,000	5,100	-70.0	-1.35	86,500	-
[8395]	26/05/11	5,020	5,170	5,020	5,170	+90.0	+1.77	46,200	-
[8395]	26/05/08	5,150	5,210	4,955	5,080	-160.0	-3.05	80,500	-
[8395]	26/05/07	5,250	5,320	5,120	5,240	+160.0	+3.15	58,400	-
[8395]	26/05/01	5,090	5,120	4,990	5,080	-10.0	-0.20	29,700	-
[8395]	26/04/30	5,140	5,140	5,000	5,090	-150.0	-2.86	43,600	-
[8395]	26/04/28	4,965	5,240	4,965	5,240	+275.0	+5.54	55,300	-
[8395]	26/04/27	4,950	5,040	4,805	4,965	-85	-1.68	65,300	-
[8395]	26/04/24	5,010	5,120	4,945	5,050	+20	+0.40	54,400	-
[8395]	26/04/23	5,050	5,100	5,000	5,030	-90	-1.76	37,400	-
[8395]	26/04/22	5,180	5,230	5,050	5,120	-60	-1.16	35,100	-
[8395]	26/04/21	5,320	5,340	5,160	5,180	-80	-1.52	41,900	-
[8395]	26/04/20	5,440	5,440	5,250	5,260	-110	-2.05	30,900	-
[8395]	26/04/17	5,480	5,480	5,350	5,370	-110	-2.01	33,100	-
[8395]	26/04/16	5,490	5,500	5,430	5,480	+80	+1.48	21,200	-
[8395]	26/04/15	5,410	5,510	5,390	5,400	+80	+1.50	52,200	-
[8395]	26/04/14	5,300	5,360	5,260	5,320	+20	+0.38	27,600	-
[8395]	26/04/13	5,250	5,340	5,220	5,300	+60	+1.15	33,900	-
[8395]	26/04/10	5,320	5,400	5,220	5,240	-30	-0.57	39,500	-
[8395]	26/04/09	5,250	5,340	5,200	5,270	0	0.00	42,600	-
[8395]	26/04/08	5,310	5,320	5,150	5,270	+210	+4.15	45,800	-
[8395]	26/04/07	4,945	5,090	4,945	5,060	+115	+2.33	53,800	-
[8395]	26/04/06	4,920	4,975	4,910	4,945	+35	+0.71	40,200	-
[8395]	26/04/03	4,905	4,940	4,855	4,910	+30	+0.61	22,000	-
[8395]	26/04/02	5,020	5,140	4,880	4,880	-90	-1.81	49,700	-
[8395]	26/04/01	4,880	4,990	4,840	4,970	+300	+6.42	65,900	-
[8395]	26/03/31	4,685	4,790	4,595	4,670	-85	-1.79	65,800	-
[8395]	26/03/30	4,700	4,815	4,625	4,755	-180	-3.65	66,000	-
[8395]	26/03/27	4,910	4,990	4,825	4,935	+25	+0.51	59,000	-
[8395]	26/03/26	4,940	4,990	4,820	4,910	-60	-1.21	36,000	-
[8395]	26/03/25	4,850	4,995	4,850	4,970	+235	+4.96	42,800	-
[8395]	26/03/24	4,635	4,785	4,615	4,735	+170	+3.72	49,600	-
[8395]	26/03/23	4,590	4,590	4,435	4,565	-165	-3.49	54,100	-
[8395]	26/03/19	4,720	4,795	4,690	4,730	-120	-2.47	48,700	-
[8395]	26/03/18	4,765	4,860	4,750	4,850	+155	+3.30	27,200	-
[8395]	26/03/17	4,675	4,785	4,620	4,695	+90	+1.95	30,900	-
[8395]	26/03/16	4,610	4,660	4,515	4,605	-60	-1.29	28,400	-
[8395]	26/03/13	4,550	4,730	4,550	4,665	+45	+0.97	52,900	-
[8395]	26/03/12	4,800	4,800	4,605	4,620	-230	-4.74	44,600	-
[8395]	26/03/11	4,905	4,975	4,850	4,850	+15	+0.31	43,800	-
[8395]	26/03/10	4,700	4,905	4,675	4,835	+270	+5.91	56,300	-
[8395]	26/03/09	4,465	4,585	4,405	4,565	-250	-5.19	89,500	-
[8395]	26/03/06	4,780	4,865	4,725	4,815	-30	-0.62	35,900	-
[8395]	26/03/05	4,735	4,910	4,735	4,845	+350	+7.79	61,700	-
[8395]	26/03/04	4,675	4,745	4,380	4,495	-370	-7.61	152,100	-
[8395]	26/03/03	4,880	5,030	4,820	4,865	-60	-1.22	40,500	-
[8395]	26/03/02	4,950	4,955	4,805	4,925	-255	-4.92	97,400	-
[8395]	26/02/27	5,000	5,180	4,955	5,180	+170	+3.39	48,300	-
[8395]	26/02/26	4,830	5,010	4,830	5,010	+180	+3.73	59,500	-
[8395]	26/02/25	4,925	4,925	4,770	4,830	-125	-2.52	72,900	-
[8395]	26/02/24	5,110	5,110	4,890	4,955	-125	-2.46	77,800	-
[8395]	26/02/20	5,010	5,090	4,990	5,080	+10	+0.20	42,300	-
[8395]	26/02/19	5,030	5,100	4,990	5,070	+80	+1.60	30,300	-
[8395]	26/02/18	4,915	5,020	4,895	4,990	+80	+1.63	37,000	-
[8395]	26/02/17	5,040	5,140	4,910	4,910	-150	-2.96	61,800	-
[8395]	26/02/16	5,140	5,140	4,980	5,060	0	0.00	46,000	-
[8395]	26/02/13	5,220	5,240	5,060	5,060	-210	-3.98	47,100	-
[8395]	26/02/12	5,040	5,280	5,030	5,270	+210	+4.15	115,400	-
[8395]	26/02/10	5,140	5,150	5,030	5,060	-80	-1.56	92,800	-
[8395]	26/02/09	5,200	5,210	5,040	5,140	+130	+2.59	161,000	-
[8395]	26/02/06	4,935	5,010	4,865	5,010	+30	+0.60	134,300	-
[8395]	26/02/05	4,920	5,010	4,895	4,980	+130	+2.68	167,000	-
[8395]	26/02/04	4,765	4,880	4,750	4,850	+130	+2.75	60,900	-
[8395]	26/02/03	4,555	4,725	4,545	4,720	+235	+5.24	75,500	-
[8395]	26/02/02	4,645	4,690	4,480	4,485	-105	-2.29	53,800	-
[8395]	26/01/30	4,530	4,600	4,495	4,590	+75	+1.66	56,100	-
[8395]	26/01/29	4,455	4,530	4,410	4,515	+105	+2.38	74,000	-
[8395]	26/01/28	4,510	4,510	4,380	4,410	-105	-2.33	58,300	-
[8395]	26/01/27	4,430	4,520	4,375	4,515	+40	+0.89	64,600	-
[8395]	26/01/26	4,565	4,595	4,475	4,475	-205	-4.38	78,500	-
[8395]	26/01/23	4,620	4,695	4,600	4,680	+85	+1.85	37,200	-
[8395]	26/01/22	4,535	4,630	4,530	4,595	+90	+2.00	49,900	-
[8395]	26/01/21	4,490	4,560	4,420	4,505	-75	-1.64	63,200	-
[8395]	26/01/20	4,590	4,610	4,510	4,580	+15	+0.33	42,400	-
[8395]	26/01/19	4,575	4,610	4,490	4,565	-10	-0.22	80,100	-
[8395]	26/01/16	4,550	4,605	4,525	4,575	+20	+0.44	62,700	-
[8395]	26/01/15	4,470	4,605	4,450	4,555	+85	+1.90	47,400	-
[8395]	26/01/14	4,485	4,500	4,400	4,470	+55	+1.25	65,200	-
[8395]	26/01/13	4,385	4,450	4,355	4,415	+100	+2.32	63,900	-
[8395]	26/01/09	4,370	4,400	4,270	4,315	+15	+0.35	77,200	-
[8395]	26/01/08	4,360	4,450	4,300	4,300	-60	-1.38	172,300	-
[8395]	26/01/07	4,260	4,540	4,255	4,360	+100	+2.35	201,300	-
[8395]	26/01/06	4,130	4,265	4,115	4,260	+170	+4.16	108,900	-
[8395]	26/01/05	4,100	4,110	4,050	4,090	+40	+0.99	41,900	-
[8395]	25/12/30	4,000	4,170	3,960	4,050	+60	+1.50	125,700	-
[8395]	25/12/29	3,925	3,990	3,920	3,990	+65	+1.66	32,000	-
[8395]	25/12/26	3,930	3,970	3,900	3,925	-5	-0.13	28,900	-
[8395]	25/12/25	3,950	3,975	3,910	3,930	-45	-1.13	29,000	-
[8395]	25/12/24	3,890	3,985	3,880	3,975	+50	+1.27	45,200	-
[8395]	25/12/23	3,920	3,960	3,895	3,925	+15	+0.38	60,400	-
[8395]	25/12/22	3,920	3,955	3,895	3,910	+30	+0.77	64,500	-
[8395]	25/12/19	3,820	3,880	3,800	3,880	+80	+2.11	57,300	-
[8395]	25/12/18	3,780	3,810	3,730	3,800	+20	+0.53	66,000	-
[8395]	25/12/17	3,790	3,845	3,750	3,780	0	0.00	65,000	-
[8395]	25/12/16	3,880	3,895	3,780	3,780	-120	-3.08	72,400	-
[8395]	25/12/15	3,765	3,900	3,750	3,900	+130	+3.45	85,100	-
[8395]	25/12/12	3,715	3,790	3,710	3,770	+110	+3.01	135,100	-
[8395]	25/12/11	3,750	3,760	3,660	3,660	-60	-1.61	83,000	-
[8395]	25/12/10	3,750	3,755	3,695	3,720	0	0.00	71,400	-
[8395]	25/12/09	3,715	3,765	3,715	3,720	-5	-0.13	59,600	-
[8395]	25/12/08	3,750	3,785	3,685	3,725	-15	-0.40	104,600	-
[8395]	25/12/05	3,700	3,800	3,700	3,740	+45	+1.22	61,600	-
[8395]	25/12/04	3,555	3,715	3,540	3,695	+150	+4.23	82,300	-
[8395]	25/12/03	3,590	3,620	3,545	3,545	-45	-1.25	73,300	-
[8395]	25/12/02	3,655	3,665	3,580	3,590	-40	-1.10	28,200	-
[8395]	25/12/01	3,680	3,715	3,620	3,630	+15	+0.41	65,200	-
[8395]	25/11/28	3,555	3,625	3,550	3,615	+65	+1.83	43,100	-
[8395]	25/11/27	3,460	3,560	3,460	3,550	+110	+3.20	54,600	-
[8395]	25/11/26	3,450	3,460	3,390	3,440	+35	+1.03	35,400	-
[8395]	25/11/25	3,415	3,445	3,375	3,405	+10	+0.29	39,200	-
[8395]	25/11/21	3,330	3,405	3,320	3,395	+55	+1.65	40,700	-
[8395]	25/11/20	3,320	3,375	3,320	3,340	+70	+2.14	33,000	-
[8395]	25/11/19	3,230	3,320	3,220	3,270	+50	+1.55	44,900	-
[8395]	25/11/18	3,295	3,295	3,215	3,220	-70	-2.13	28,500	-
[8395]	25/11/17	3,355	3,390	3,290	3,290	-55	-1.64	37,700	-
[8395]	25/11/14	3,325	3,375	3,310	3,345	-10	-0.30	32,600	-
[8395]	25/11/13	3,320	3,360	3,320	3,355	+40	+1.21	60,200	-
[8395]	25/11/12	3,290	3,335	3,260	3,315	+45	+1.38	59,800	-
[8395]	25/11/11	3,320	3,320	3,220	3,270	-45	-1.36	132,400	-
[8395]	25/11/10	3,240	3,315	3,235	3,315	+100	+3.11	96,200	-
[8395]	25/11/07	3,215	3,240	3,165	3,215	-60	-1.83	40,900	-
[8395]	25/11/06	3,165	3,295	3,160	3,275	+115	+3.64	36,500	-
[8395]	25/11/05	3,195	3,205	3,045	3,160	-70	-2.17	47,400	-
[8395]	25/11/04	3,205	3,245	3,170	3,230	+25	+0.78	31,500	-
[8395]	25/10/31	3,215	3,225	3,165	3,205	-20	-0.62	66,300	-
[8395]	25/10/30	3,145	3,235	3,145	3,225	+80	+2.54	114,200	-
[8395]	25/10/29	3,235	3,235	3,135	3,145	-65	-2.02	40,300	-
[8395]	25/10/28	3,345	3,345	3,195	3,210	-65	-1.98	86,000	-
[8395]	25/10/27	3,180	3,325	3,180	3,275	+125	+3.97	70,700	-
[8395]	25/10/24	3,140	3,150	3,110	3,150	0	0.00	45,900	-
[8395]	25/10/23	3,130	3,160	3,125	3,150	+10	+0.32	26,700	-
[8395]	25/10/22	3,145	3,170	3,130	3,140	-5	-0.16	35,900	-
[8395]	25/10/21	3,150	3,160	3,115	3,145	+15	+0.48	37,400	-
[8395]	25/10/20	3,095	3,130	3,080	3,130	+55	+1.79	36,800	-
[8395]	25/10/17	3,100	3,100	3,035	3,075	-35	-1.13	42,100	-
[8395]	25/10/16	3,100	3,140	3,095	3,110	+25	+0.81	27,300	-
[8395]	25/10/15	3,040	3,085	3,035	3,085	+87	+2.90	27,800	-
[8395]	25/10/14	3,000	3,040	2,988	2,998	-32	-1.06	60,600	-
[8395]	25/10/10	3,140	3,150	3,030	3,030	-150	-4.72	64,300	-
[8395]	25/10/09	3,120	3,180	3,105	3,180	+65	+2.09	41,200	-
[8395]	25/10/08	3,045	3,125	3,045	3,115	+65	+2.13	68,200	-
[8395]	25/10/07	3,060	3,100	3,045	3,050	-15	-0.49	27,700	-
[8395]	25/10/06	3,035	3,080	2,998	3,065	+30	+0.99	50,600	-
[8395]	25/10/03	3,005	3,060	3,005	3,035	-10	-0.33	22,300	-
[8395]	25/10/02	2,991	3,045	2,989	3,045	+50	+1.67	37,800	-
[8395]	25/10/01	3,040	3,080	2,992	2,995	-60	-1.96	53,500	-
[8395]	25/09/30	3,010	3,075	2,997	3,055	+40	+1.33	42,000	-
[8395]	25/09/29	3,075	3,075	3,010	3,015	-70	-2.27	45,700	-
[8395]	25/09/26	3,015	3,115	3,015	3,085	+45	+1.48	188,300	-
[8395]	25/09/25	3,010	3,040	3,005	3,040	+15	+0.50	42,800	-
[8395]	25/09/24	3,070	3,070	3,010	3,025	-45	-1.47	73,200	-
[8395]	25/09/22	3,065	3,080	3,035	3,070	+20	+0.66	55,900	-
[8395]	25/09/19	2,992	3,060	2,992	3,050	+58	+1.94	95,800	-
[8395]	25/09/18	2,991	3,025	2,975	2,992	+2	+0.07	64,200	-
[8395]	25/09/17	3,000	3,025	2,985	2,990	-40	-1.32	56,600	-
[8395]	25/09/16	3,025	3,065	3,005	3,030	-20	-0.66	41,900	-
[8395]	25/09/12	3,045	3,050	3,010	3,050	+25	+0.83	51,300	-
[8395]	25/09/11	3,050	3,050	3,000	3,025	-30	-0.98	82,200	-
[8395]	25/09/10	2,997	3,070	2,982	3,055	+73	+2.45	86,700	-
[8395]	25/09/09	2,999	3,030	2,973	2,982	+30	+1.02	156,000	-
[8395]	25/09/08	2,972	2,972	2,920	2,952	+6	+0.20	43,600	-
[8395]	25/09/05	2,952	2,974	2,928	2,946	+2	+0.07	183,700	-