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
[8793]	26/10/29	4,015	4,065	4,015	4,055	+25.0	+0.62	33,700	87,364,296,704
[8793]	26/10/28	4,090	4,105	4,025	4,030	-45.0	-1.10	18,700	86,825,672,704
[8793]	26/10/27	4,070	4,095	4,065	4,075	-5.0	-0.12	15,300	87,795,187,712
[8793]	26/10/26	4,025	4,080	4,025	4,080	+55.0	+1.37	13,900	87,902,912,512
[8793]	26/10/23	4,080	4,095	4,020	4,025	-30.0	-0.74	14,400	86,717,947,904
[8793]	26/10/22	4,040	4,075	4,040	4,055	+35.0	+0.87	14,400	87,364,296,704
[8793]	26/10/21	3,985	4,030	3,965	4,020	+60.0	+1.52	15,600	86,610,223,104
[8793]	26/10/20	4,025	4,025	3,960	3,960	-65.0	-1.61	27,600	85,317,533,696
[8793]	26/10/19	4,045	4,055	4,020	4,025	-30.0	-0.74	16,100	86,717,947,904
[8793]	26/10/16	4,040	4,070	4,030	4,055	+50.0	+1.25	12,300	87,364,296,704
[8793]	26/10/15	4,045	4,050	4,005	4,005	-60.0	-1.48	17,000	86,287,048,704
[8793]	26/10/14	4,110	4,110	4,045	4,065	-25.0	-0.61	11,900	87,579,738,112
[8793]	26/10/13	4,060	4,105	4,050	4,090	+65.0	+1.61	16,800	88,118,362,112
[8793]	26/10/09	4,005	4,045	4,005	4,025	+20.0	+0.50	13,900	86,717,947,904
[8793]	26/10/08	4,010	4,035	3,975	4,005	-15.0	-0.37	25,500	86,287,048,704
[8793]	26/10/07	4,045	4,060	4,010	4,020	-25.0	-0.62	18,900	86,610,223,104
[8793]	26/10/06	4,015	4,055	4,015	4,045	+10.0	+0.25	20,500	87,148,847,104
[8793]	26/10/05	4,020	4,035	3,995	4,035	0	+0.00	32,400	86,933,397,504
[8793]	26/10/02	4,080	4,080	4,035	4,035	-65.0	-1.59	22,300	86,933,397,504
[8793]	26/10/01	4,150	4,150	4,090	4,100	-50.0	-1.20	23,300	88,333,811,712
[8793]	26/09/30	4,135	4,155	4,120	4,150	+15.0	+0.36	19,800	89,411,051,520
[8793]	26/09/29	4,180	4,190	4,135	4,135	-110.0	-2.59	27,300	89,087,877,120
[8793]	26/09/28	4,305	4,310	4,245	4,245	-40.0	-0.93	43,300	91,457,814,528
[8793]	26/09/25	4,235	4,285	4,220	4,285	+75.0	+1.78	16,200	92,319,604,736
[8793]	26/09/24	4,235	4,250	4,210	4,210	-25.0	-0.59	14,900	90,703,740,928
[8793]	26/09/18	4,245	4,275	4,210	4,235	-40.0	-0.94	21,100	91,242,364,928
[8793]	26/09/17	4,240	4,275	4,235	4,275	+35.0	+0.83	18,800	92,104,155,136
[8793]	26/09/16	4,210	4,240	4,210	4,240	+30.0	+0.71	8,800	91,350,089,728
[8793]	26/09/15	4,215	4,230	4,210	4,210	-5.0	-0.12	12,300	90,703,740,928
[8793]	26/09/14	4,175	4,235	4,175	4,215	+40.0	+0.96	13,500	90,811,465,728
[8793]	26/09/11	4,175	4,180	4,135	4,175	0	+0.00	17,600	89,949,675,520
[8793]	26/09/10	4,140	4,180	4,120	4,175	+35.0	+0.85	17,300	89,949,675,520
[8793]	26/09/09	4,175	4,175	4,125	4,140	-45.0	-1.08	18,100	89,195,601,920
[8793]	26/09/08	4,225	4,230	4,180	4,185	-25.0	-0.59	19,000	90,165,125,120
[8793]	26/09/07	4,180	4,250	4,165	4,210	+30.0	+0.72	24,100	90,703,740,928
[8793]	26/09/04	4,185	4,190	4,165	4,180	-20.0	-0.48	10,600	90,057,400,320
[8793]	26/09/03	4,200	4,220	4,190	4,200	+25.0	+0.60	10,200	90,488,291,328
[8793]	26/09/02	4,200	4,205	4,175	4,175	-55.0	-1.30	16,100	89,949,675,520
[8793]	26/09/01	4,255	4,270	4,205	4,230	-25.0	-0.59	16,200	91,134,640,128
[8793]	26/08/31	4,270	4,275	4,225	4,255	-10.0	-0.23	17,800	91,673,264,128
[8793]	26/08/28	4,260	4,295	4,245	4,265	-5.0	-0.12	12,400	91,888,705,536
[8793]	26/08/27	4,280	4,295	4,255	4,270	-10.0	-0.23	11,200	91,996,430,336
[8793]	26/08/26	4,265	4,285	4,260	4,280	+40.0	+0.94	11,900	92,211,879,936
[8793]	26/08/25	4,255	4,260	4,220	4,240	+15.0	+0.36	8,600	91,350,089,728
[8793]	26/08/24	4,220	4,270	4,215	4,225	+15.0	+0.36	22,300	91,026,915,328
[8793]	26/08/21	4,155	4,215	4,150	4,210	+50.0	+1.20	34,600	90,703,740,928
[8793]	26/08/20	4,135	4,170	4,120	4,160	+25.0	+0.60	13,000	89,626,501,120
[8793]	26/08/19	4,170	4,170	4,105	4,135	-35.0	-0.84	19,000	89,087,877,120
[8793]	26/08/18	4,150	4,195	4,150	4,170	0	+0.00	14,200	89,841,950,720
[8793]	26/08/17	4,130	4,180	4,125	4,170	+5	+0.12	21,500	-
[8793]	26/08/14	4,120	4,165	4,095	4,165	+20	+0.48	20,000	-
[8793]	26/08/13	4,120	4,145	4,090	4,145	+40	+0.97	13,400	-
[8793]	26/08/12	4,100	4,130	4,085	4,105	+20	+0.49	16,200	-
[8793]	26/08/10	4,090	4,090	4,045	4,085	+15	+0.37	14,100	-
[8793]	26/08/07	4,040	4,110	4,040	4,070	+15	+0.37	13,200	-
[8793]	26/08/06	4,025	4,085	4,025	4,055	+30	+0.75	11,500	-
[8793]	26/08/05	4,030	4,055	4,010	4,025	+5	+0.12	17,700	-
[8793]	26/08/04	4,110	4,110	4,020	4,020	-65	-1.59	21,900	-
[8793]	26/08/03	4,030	4,115	3,980	4,085	-65	-1.57	39,800	-
[8793]	26/07/31	4,200	4,210	4,140	4,150	-50	-1.19	22,400	-
[8793]	26/07/30	4,205	4,205	4,120	4,200	-5	-0.12	34,000	-
[8793]	26/07/29	4,115	4,210	4,105	4,205	+95	+2.31	30,500	-
[8793]	26/07/28	4,075	4,115	4,060	4,110	-10	-0.24	17,700	-
[8793]	26/07/27	4,065	4,120	4,065	4,120	+55	+1.35	14,300	-
[8793]	26/07/24	4,075	4,105	4,050	4,065	-45	-1.09	10,500	-
[8793]	26/07/23	4,115	4,115	4,090	4,110	-5	-0.12	8,100	-
[8793]	26/07/22	4,090	4,125	4,075	4,115	+30	+0.73	13,900	-
[8793]	26/07/21	4,050	4,110	4,035	4,085	+70	+1.74	16,800	-
[8793]	26/07/17	4,100	4,105	3,990	4,015	-70	-1.71	22,400	-
[8793]	26/07/16	4,105	4,140	4,085	4,085	-20	-0.49	13,100	-
[8793]	26/07/15	4,140	4,165	4,100	4,105	-25	-0.61	17,100	-
[8793]	26/07/14	4,135	4,165	4,130	4,130	-5	-0.12	12,000	-
[8793]	26/07/13	4,145	4,180	4,135	4,135	-10	-0.24	18,800	-
[8793]	26/07/10	4,120	4,175	4,120	4,145	+25	+0.61	23,000	-
[8793]	26/07/09	4,100	4,155	4,080	4,120	+15	+0.37	20,500	-
[8793]	26/07/08	4,115	4,140	4,105	4,105	+15	+0.37	16,700	-
[8793]	26/07/07	4,100	4,135	4,090	4,090	+15	+0.37	16,300	-
[8793]	26/07/06	4,035	4,085	4,020	4,075	+85	+2.13	19,500	-
[8793]	26/07/03	4,020	4,040	3,990	3,990	+20	+0.50	19,400	-
[8793]	26/07/02	4,000	4,040	3,970	3,970	0	0.00	23,300	-
[8793]	26/07/01	4,005	4,010	3,970	3,970	-15	-0.38	13,300	-
[8793]	26/06/30	4,010	4,015	3,975	3,985	+5	+0.13	18,800	-
[8793]	26/06/29	4,010	4,045	3,965	3,980	+10	+0.25	34,300	-
[8793]	26/06/26	4,005	4,015	3,970	3,970	-60	-1.49	21,100	-
[8793]	26/06/25	4,015	4,045	4,010	4,030	+20	+0.50	15,800	-
[8793]	26/06/24	4,010	4,050	3,995	4,010	-15	-0.37	16,400	-
[8793]	26/06/23	4,045	4,065	4,010	4,025	-40	-0.98	16,100	-
[8793]	26/06/22	4,085	4,090	4,050	4,065	-35	-0.85	15,700	-
[8793]	26/06/19	4,100	4,135	4,090	4,100	+5	+0.12	22,200	-
[8793]	26/06/18	4,145	4,145	4,060	4,095	-5	-0.12	19,200	-
[8793]	26/06/17	4,160	4,180	4,100	4,100	-35	-0.85	14,000	-
[8793]	26/06/16	4,130	4,165	4,070	4,135	-10	-0.24	19,600	-
[8793]	26/06/15	4,155	4,185	4,135	4,145	-30	-0.72	29,600	-
[8793]	26/06/12	4,105	4,185	4,105	4,175	+70	+1.71	39,500	-
[8793]	26/06/11	4,160	4,160	4,075	4,105	-25	-0.61	23,300	-
[8793]	26/06/10	4,140	4,230	4,105	4,130	+10	+0.24	38,100	-
[8793]	26/06/09	4,075	4,140	4,075	4,120	+95	+2.36	44,400	-
[8793]	26/06/08	4,010	4,070	3,985	4,025	-20	-0.49	42,400	-
[8793]	26/06/05	3,950	4,045	3,950	4,045	+100	+2.53	31,100	-
[8793]	26/06/04	3,920	3,960	3,900	3,945	+15	+0.38	36,600	-
[8793]	26/06/03	3,885	3,930	3,850	3,930	+60	+1.55	26,100	-
[8793]	26/06/02	3,900	3,915	3,850	3,870	-40	-1.02	42,900	-
[8793]	26/06/01	3,970	3,970	3,910	3,910	-60	-1.51	30,700	-
[8793]	26/05/29	3,960	4,020	3,960	3,970	+10	+0.25	22,400	-
[8793]	26/05/28	3,940	3,960	3,915	3,960	+20	+0.51	34,300	-
[8793]	26/05/27	3,965	3,975	3,930	3,940	-25	-0.63	20,600	-
[8793]	26/05/26	3,935	3,990	3,925	3,965	+15	+0.38	23,400	-
[8793]	26/05/25	3,980	3,980	3,950	3,950	-35	-0.88	26,900	-
[8793]	26/05/22	4,025	4,025	3,960	3,985	-25.0	-0.62	26,400	-
[8793]	26/05/21	3,980	4,030	3,950	4,010	+45.0	+1.13	39,400	-
[8793]	26/05/20	3,965	3,980	3,910	3,965	-5.0	-0.13	33,700	-
[8793]	26/05/19	3,935	3,985	3,925	3,970	+60.0	+1.53	29,500	-
[8793]	26/05/18	3,970	3,975	3,905	3,910	-65.0	-1.64	36,000	-
[8793]	26/05/15	4,010	4,020	3,940	3,975	-15.0	-0.38	33,700	-
[8793]	26/05/14	4,010	4,010	3,975	3,990	-25.0	-0.62	27,800	-
[8793]	26/05/13	4,030	4,040	4,015	4,015	-5.0	-0.12	19,400	-
[8793]	26/05/12	4,055	4,055	4,000	4,020	-15.0	-0.37	21,100	-
[8793]	26/05/11	4,055	4,060	4,005	4,035	-20.0	-0.49	28,000	-
[8793]	26/05/08	4,030	4,065	4,020	4,055	+15.0	+0.37	26,700	-
[8793]	26/05/07	4,010	4,060	3,970	4,040	+40.0	+1.00	51,500	-
[8793]	26/05/01	4,090	4,090	4,000	4,000	-55.0	-1.36	57,700	-
[8793]	26/04/30	4,195	4,200	4,025	4,055	-210.0	-4.92	116,000	-
[8793]	26/04/28	4,195	4,280	4,180	4,265	+100.0	+2.40	50,300	-
[8793]	26/04/27	4,280	4,280	4,165	4,165	-100	-2.34	25,500	-
[8793]	26/04/24	4,210	4,270	4,200	4,265	+70	+1.67	33,300	-
[8793]	26/04/23	4,215	4,215	4,175	4,195	-20	-0.47	18,300	-
[8793]	26/04/22	4,270	4,270	4,190	4,215	-40	-0.94	19,100	-
[8793]	26/04/21	4,315	4,315	4,240	4,255	-30	-0.70	21,400	-
[8793]	26/04/20	4,260	4,285	4,255	4,285	+20	+0.47	16,300	-
[8793]	26/04/17	4,240	4,295	4,235	4,265	-15	-0.35	17,200	-
[8793]	26/04/16	4,280	4,320	4,265	4,280	+5	+0.12	26,300	-
[8793]	26/04/15	4,245	4,275	4,240	4,275	+60	+1.42	26,400	-
[8793]	26/04/14	4,170	4,215	4,150	4,215	+45	+1.08	20,700	-
[8793]	26/04/13	4,170	4,190	4,145	4,170	0	0.00	16,700	-
[8793]	26/04/10	4,245	4,245	4,145	4,170	-35	-0.83	21,000	-
[8793]	26/04/09	4,265	4,285	4,205	4,205	-60	-1.41	21,200	-
[8793]	26/04/08	4,230	4,275	4,230	4,265	+40	+0.95	23,300	-
[8793]	26/04/07	4,175	4,230	4,175	4,225	+65	+1.56	19,100	-
[8793]	26/04/06	4,150	4,180	4,145	4,160	-5	-0.12	14,600	-
[8793]	26/04/03	4,145	4,175	4,145	4,165	+15	+0.36	12,100	-
[8793]	26/04/02	4,135	4,195	4,135	4,150	+35	+0.85	31,600	-
[8793]	26/04/01	4,115	4,115	4,065	4,115	+70	+1.73	22,400	-
[8793]	26/03/31	4,035	4,090	4,015	4,045	+15	+0.37	27,300	-
[8793]	26/03/30	3,960	4,040	3,930	4,030	-135	-3.24	51,700	-
[8793]	26/03/27	4,165	4,190	4,145	4,165	0	0.00	100,800	-
[8793]	26/03/26	4,175	4,185	4,125	4,165	-25	-0.60	43,600	-
[8793]	26/03/25	4,150	4,195	4,150	4,190	+90	+2.20	37,100	-
[8793]	26/03/24	4,095	4,115	4,075	4,100	+65	+1.61	24,100	-
[8793]	26/03/23	4,055	4,060	4,020	4,035	-65	-1.59	37,200	-
[8793]	26/03/19	4,130	4,155	4,100	4,100	-60	-1.44	28,500	-
[8793]	26/03/18	4,110	4,160	4,105	4,160	+85	+2.09	14,000	-
[8793]	26/03/17	4,095	4,105	4,065	4,075	+5	+0.12	27,400	-
[8793]	26/03/16	4,060	4,095	4,055	4,070	-5	-0.12	34,900	-
[8793]	26/03/13	4,065	4,125	4,065	4,075	-30	-0.73	32,700	-
[8793]	26/03/12	4,195	4,195	4,090	4,105	-80	-1.91	35,200	-
[8793]	26/03/11	4,205	4,240	4,185	4,185	0	0.00	20,900	-
[8793]	26/03/10	4,195	4,215	4,155	4,185	+60	+1.45	26,200	-
[8793]	26/03/09	4,050	4,130	4,040	4,125	-55	-1.32	49,600	-
[8793]	26/03/06	4,145	4,195	4,120	4,180	-20	-0.48	21,100	-
[8793]	26/03/05	4,190	4,245	4,170	4,200	+145	+3.58	32,500	-
[8793]	26/03/04	4,100	4,145	4,015	4,055	-125	-2.99	54,600	-
[8793]	26/03/03	4,305	4,330	4,180	4,180	-140	-3.24	44,900	-
[8793]	26/03/02	4,300	4,350	4,255	4,320	-65	-1.48	32,600	-
[8793]	26/02/27	4,290	4,385	4,275	4,385	+115	+2.69	28,400	-
[8793]	26/02/26	4,265	4,295	4,265	4,270	+5	+0.12	22,000	-
[8793]	26/02/25	4,285	4,305	4,265	4,265	-25	-0.58	24,200	-
[8793]	26/02/24	4,290	4,315	4,200	4,290	+40	+0.94	29,200	-
[8793]	26/02/20	4,320	4,320	4,235	4,250	-85	-1.96	33,700	-
[8793]	26/02/19	4,335	4,350	4,325	4,335	-5	-0.12	19,600	-
[8793]	26/02/18	4,360	4,360	4,330	4,340	+40	+0.93	12,400	-
[8793]	26/02/17	4,345	4,365	4,300	4,300	-25	-0.58	17,800	-
[8793]	26/02/16	4,300	4,340	4,280	4,325	+25	+0.58	22,400	-
[8793]	26/02/13	4,340	4,355	4,285	4,300	-40	-0.92	29,900	-
[8793]	26/02/12	4,315	4,370	4,305	4,340	+60	+1.40	32,000	-
[8793]	26/02/10	4,200	4,280	4,200	4,280	+90	+2.15	26,200	-
[8793]	26/02/09	4,185	4,200	4,160	4,190	+75	+1.82	30,600	-
[8793]	26/02/06	4,100	4,140	4,095	4,115	-5	-0.12	16,900	-
[8793]	26/02/05	4,155	4,175	4,115	4,120	-10	-0.24	24,300	-
[8793]	26/02/04	4,085	4,150	4,085	4,130	+50	+1.23	15,000	-
[8793]	26/02/03	4,075	4,110	4,045	4,080	+50	+1.24	26,200	-
[8793]	26/02/02	4,095	4,115	4,030	4,030	-45	-1.10	25,900	-
[8793]	26/01/30	4,000	4,090	3,995	4,075	+35	+0.87	33,900	-
[8793]	26/01/29	4,020	4,060	3,980	4,040	+20	+0.50	36,500	-
[8793]	26/01/28	4,050	4,050	4,020	4,020	-35	-0.86	22,000	-
[8793]	26/01/27	4,070	4,100	4,055	4,055	-35	-0.86	19,000	-
[8793]	26/01/26	4,110	4,110	4,065	4,090	-50	-1.21	36,900	-
[8793]	26/01/23	4,165	4,170	4,140	4,140	+10	+0.24	22,000	-
[8793]	26/01/22	4,120	4,150	4,115	4,130	+45	+1.10	16,900	-
[8793]	26/01/21	4,100	4,110	4,075	4,085	-35	-0.85	24,100	-
[8793]	26/01/20	4,180	4,180	4,120	4,120	-65	-1.55	25,600	-
[8793]	26/01/19	4,225	4,240	4,185	4,185	-30	-0.71	14,400	-
[8793]	26/01/16	4,200	4,220	4,190	4,215	+25	+0.60	12,400	-
[8793]	26/01/15	4,165	4,220	4,145	4,190	+20	+0.48	22,200	-
[8793]	26/01/14	4,145	4,175	4,140	4,170	+5	+0.12	18,400	-
[8793]	26/01/13	4,185	4,195	4,135	4,165	+30	+0.73	21,700	-
[8793]	26/01/09	4,110	4,150	4,110	4,135	+15	+0.36	14,600	-
[8793]	26/01/08	4,170	4,175	4,120	4,120	-5	-0.12	13,200	-
[8793]	26/01/07	4,135	4,210	4,125	4,125	-20	-0.48	34,000	-
[8793]	26/01/06	4,060	4,160	4,045	4,145	+115	+2.85	25,100	-
[8793]	26/01/05	4,025	4,060	4,025	4,030	0	0.00	23,200	-
[8793]	25/12/30	4,070	4,070	4,030	4,030	-30	-0.74	13,300	-
[8793]	25/12/29	4,065	4,070	4,035	4,060	+15	+0.37	24,500	-
[8793]	25/12/26	4,035	4,045	4,010	4,045	+35	+0.87	14,900	-
[8793]	25/12/25	4,010	4,020	4,000	4,010	+15	+0.38	12,200	-
[8793]	25/12/24	4,000	4,005	3,990	3,995	-5	-0.13	9,900	-
[8793]	25/12/23	3,965	4,005	3,965	4,000	+50	+1.27	24,200	-
[8793]	25/12/22	4,000	4,000	3,950	3,950	-20	-0.50	19,800	-
[8793]	25/12/19	3,960	4,000	3,960	3,970	+10	+0.25	22,300	-
[8793]	25/12/18	3,940	3,960	3,940	3,960	+20	+0.51	14,900	-
[8793]	25/12/17	3,960	3,975	3,940	3,940	-10	-0.25	16,400	-
[8793]	25/12/16	3,955	3,960	3,940	3,950	0	0.00	14,000	-
[8793]	25/12/15	3,900	3,950	3,900	3,950	+55	+1.41	18,500	-
[8793]	25/12/12	3,900	3,915	3,895	3,895	+30	+0.78	17,900	-
[8793]	25/12/11	3,905	3,915	3,865	3,865	-35	-0.90	19,400	-
[8793]	25/12/10	3,895	3,905	3,870	3,900	+40	+1.04	13,300	-
[8793]	25/12/09	3,880	3,885	3,855	3,860	-25	-0.64	15,500	-
[8793]	25/12/08	3,885	3,885	3,855	3,885	+15	+0.39	15,000	-
[8793]	25/12/05	3,945	3,945	3,870	3,870	-75	-1.90	17,800	-
[8793]	25/12/04	3,920	3,955	3,920	3,945	+15	+0.38	14,900	-
[8793]	25/12/03	3,925	3,940	3,905	3,930	+5	+0.13	14,600	-
[8793]	25/12/02	3,940	3,940	3,910	3,925	-20	-0.51	16,400	-
[8793]	25/12/01	4,000	4,000	3,945	3,945	-50	-1.25	14,400	-
[8793]	25/11/28	3,980	3,995	3,970	3,995	+20	+0.50	18,000	-
[8793]	25/11/27	3,965	3,990	3,955	3,975	+5	+0.13	25,500	-
[8793]	25/11/26	3,955	3,975	3,955	3,970	+15	+0.38	14,900	-
[8793]	25/11/25	3,900	3,965	3,900	3,955	+55	+1.41	29,400	-
[8793]	25/11/21	3,845	3,900	3,845	3,900	+40	+1.04	19,500	-
[8793]	25/11/20	3,830	3,860	3,825	3,860	+55	+1.45	19,400	-
[8793]	25/11/19	3,815	3,840	3,795	3,805	-10	-0.26	20,200	-
[8793]	25/11/18	3,845	3,850	3,815	3,815	-30	-0.78	16,400	-
[8793]	25/11/17	3,895	3,895	3,845	3,845	-25	-0.65	13,500	-
[8793]	25/11/14	3,865	3,875	3,850	3,870	0	0.00	13,100	-
[8793]	25/11/13	3,855	3,880	3,845	3,870	+5	+0.13	12,000	-
[8793]	25/11/12	3,830	3,880	3,830	3,865	+35	+0.91	15,400	-
[8793]	25/11/11	3,805	3,845	3,800	3,830	+25	+0.66	18,800	-
[8793]	25/11/10	3,815	3,815	3,790	3,805	+5	+0.13	12,800	-
[8793]	25/11/07	3,815	3,820	3,790	3,800	-5	-0.13	18,500	-
[8793]	25/11/06	3,830	3,830	3,805	3,805	+5	+0.13	12,800	-
[8793]	25/11/05	3,800	3,815	3,770	3,800	0	0.00	32,000	-
[8793]	25/11/04	3,835	3,835	3,800	3,800	-10	-0.26	23,500	-
[8793]	25/10/31	3,815	3,820	3,775	3,810	-20	-0.52	57,700	-
[8793]	25/10/30	3,835	3,855	3,820	3,830	+15	+0.39	38,100	-
[8793]	25/10/29	3,855	3,860	3,810	3,815	-40	-1.04	26,700	-
[8793]	25/10/28	3,920	3,935	3,850	3,855	-65	-1.66	32,400	-
[8793]	25/10/27	3,925	3,940	3,905	3,920	+40	+1.03	21,500	-
[8793]	25/10/24	3,905	3,925	3,875	3,880	-25	-0.64	14,900	-
[8793]	25/10/23	3,885	3,915	3,870	3,905	+20	+0.51	15,100	-
[8793]	25/10/22	3,870	3,890	3,865	3,885	+25	+0.65	12,100	-
[8793]	25/10/21	3,890	3,895	3,860	3,860	-10	-0.26	17,000	-
[8793]	25/10/20	3,845	3,870	3,840	3,870	+55	+1.44	10,500	-
[8793]	25/10/17	3,840	3,845	3,810	3,815	-40	-1.04	11,400	-
[8793]	25/10/16	3,870	3,875	3,850	3,855	+15	+0.39	11,900	-
[8793]	25/10/15	3,840	3,855	3,825	3,840	+45	+1.19	18,000	-
[8793]	25/10/14	3,820	3,835	3,780	3,795	-35	-0.91	37,400	-
[8793]	25/10/10	3,885	3,885	3,830	3,830	-70	-1.79	21,300	-
[8793]	25/10/09	3,890	3,900	3,865	3,900	+10	+0.26	20,500	-
[8793]	25/10/08	3,905	3,935	3,890	3,890	-15	-0.38	15,400	-
[8793]	25/10/07	3,940	3,940	3,890	3,905	-25	-0.64	24,500	-
[8793]	25/10/06	3,930	3,930	3,860	3,930	+110	+2.88	37,800	-
[8793]	25/10/03	3,790	3,840	3,785	3,820	+35	+0.92	20,100	-
[8793]	25/10/02	3,830	3,830	3,770	3,785	-30	-0.79	38,100	-
[8793]	25/10/01	3,920	3,920	3,815	3,815	-105	-2.68	40,100	-
[8793]	25/09/30	3,990	3,990	3,915	3,920	-40	-1.01	25,100	-
[8793]	25/09/29	4,020	4,020	3,955	3,960	-130	-3.18	44,600	-
[8793]	25/09/26	4,055	4,100	4,045	4,090	+35	+0.86	85,800	-
[8793]	25/09/25	4,020	4,055	4,020	4,055	+35	+0.87	23,000	-
[8793]	25/09/24	4,005	4,030	3,980	4,020	+25	+0.63	23,400	-
[8793]	25/09/22	3,985	4,005	3,970	3,995	+15	+0.38	21,200	-
[8793]	25/09/19	3,955	3,985	3,940	3,980	+40	+1.02	31,400	-
[8793]	25/09/18	3,975	3,975	3,930	3,940	-10	-0.25	15,500	-
[8793]	25/09/17	3,980	3,980	3,940	3,950	-30	-0.75	24,500	-
[8793]	25/09/16	3,965	4,000	3,965	3,980	+25	+0.63	18,900	-
[8793]	25/09/12	3,960	3,985	3,945	3,955	-20	-0.50	22,600	-
[8793]	25/09/11	3,970	4,000	3,935	3,975	+15	+0.38	24,600	-
[8793]	25/09/10	3,935	3,960	3,920	3,960	+45	+1.15	19,400	-
[8793]	25/09/09	3,925	3,935	3,895	3,915	+10	+0.26	23,100	-
[8793]	25/09/08	3,935	3,935	3,895	3,905	+5	+0.13	18,100	-
[8793]	25/09/05	3,925	3,935	3,890	3,900	-20	-0.51	20,400	-