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
[8795]	26/10/30	4,885	4,920	4,825	4,868	-8.0	-0.16	1,241,500	2,306,523,791,360
[8795]	26/10/29	4,760	4,878	4,760	4,876	+115.0	+2.42	3,239,200	2,310,314,131,456
[8795]	26/10/28	4,855	4,861	4,757	4,761	-101.0	-2.08	1,463,600	2,255,825,666,048
[8795]	26/10/27	4,848	4,864	4,797	4,862	+50.0	+1.04	1,691,700	2,303,680,839,680
[8795]	26/10/26	4,807	4,838	4,756	4,812	+12.0	+0.25	1,152,300	2,279,990,099,968
[8795]	26/10/23	4,880	4,885	4,668	4,800	-10.0	-0.21	1,864,300	2,274,304,458,752
[8795]	26/10/22	4,806	4,853	4,775	4,810	+18.0	+0.38	1,089,400	2,279,042,449,408
[8795]	26/10/21	4,780	4,800	4,753	4,792	+99.0	+2.11	1,145,300	2,270,513,856,512
[8795]	26/10/20	4,814	4,827	4,683	4,693	-150.0	-3.10	1,133,300	2,223,606,333,440
[8795]	26/10/19	4,839	4,861	4,760	4,843	+32.0	+0.67	1,625,200	2,294,678,290,432
[8795]	26/10/16	4,731	4,820	4,731	4,811	+51.0	+1.07	2,450,200	2,279,516,405,760
[8795]	26/10/15	4,770	4,815	4,719	4,760	-33.0	-0.69	1,703,200	2,255,351,709,696
[8795]	26/10/14	4,887	4,887	4,764	4,793	-69.0	-1.42	1,256,500	2,270,987,550,720
[8795]	26/10/13	4,805	4,868	4,760	4,862	+127.0	+2.68	1,271,000	2,303,680,839,680
[8795]	26/10/09	4,770	4,795	4,716	4,735	0	+0.00	900,700	2,246,787,989,504
[8795]	26/10/08	4,818	4,825	4,691	4,735	-125.0	-2.57	1,231,800	2,246,787,989,504
[8795]	26/10/07	4,889	4,941	4,860	4,860	-32.0	-0.65	1,475,500	2,306,101,477,376
[8795]	26/10/06	4,818	4,896	4,806	4,892	+113.0	+2.36	1,364,500	2,321,285,644,288
[8795]	26/10/05	4,724	4,787	4,680	4,779	+42.0	+0.89	1,343,400	2,267,666,448,384
[8795]	26/10/02	4,733	4,780	4,706	4,737	-38.0	-0.80	1,394,300	2,247,737,212,928
[8795]	26/10/01	4,826	4,840	4,685	4,775	-102.0	-2.09	1,598,100	2,265,768,263,680
[8795]	26/09/30	4,894	4,900	4,795	4,877	+37.0	+0.76	1,412,800	2,314,167,910,400
[8795]	26/09/29	4,907	4,934	4,824	4,840	-178.0	-3.55	1,304,500	2,296,611,340,288
[8795]	26/09/28	5,021	5,030	4,965	5,018	+25.0	+0.50	1,830,700	2,381,073,350,656
[8795]	26/09/25	4,900	5,003	4,891	4,993	+116.0	+2.38	1,382,600	2,369,210,810,368
[8795]	26/09/24	4,962	4,980	4,866	4,877	-75.0	-1.51	1,225,300	2,314,167,910,400
[8795]	26/09/18	5,048	5,095	4,948	4,952	-96.0	-1.90	1,515,600	2,349,756,055,552
[8795]	26/09/17	4,980	5,079	4,980	5,048	+74.0	+1.49	854,300	2,395,308,556,288
[8795]	26/09/16	4,983	5,023	4,949	4,974	+61.0	+1.24	996,700	2,360,195,153,920
[8795]	26/09/15	5,030	5,036	4,910	4,913	-96.0	-1.92	758,800	2,331,250,262,016
[8795]	26/09/14	4,936	5,021	4,922	5,009	+80.0	+1.62	1,154,700	2,376,802,762,752
[8795]	26/09/11	4,785	4,931	4,777	4,929	+87.0	+1.80	1,582,100	2,338,842,476,544
[8795]	26/09/10	4,701	4,869	4,701	4,842	+142.0	+3.02	2,083,500	2,297,560,301,568
[8795]	26/09/09	4,747	4,772	4,700	4,700	-117.0	-2.43	1,348,100	2,239,274,680,320
[8795]	26/09/08	4,842	4,920	4,800	4,817	-56.0	-1.15	1,203,000	2,295,018,291,200
[8795]	26/09/07	4,931	4,956	4,841	4,873	-79.0	-1.60	1,247,500	2,321,699,045,376
[8795]	26/09/04	4,978	4,978	4,908	4,952	+44.0	+0.90	1,382,400	2,359,337,943,040
[8795]	26/09/03	4,900	4,951	4,888	4,908	+36.0	+0.74	1,102,700	2,338,374,549,504
[8795]	26/09/02	4,902	4,949	4,852	4,872	-78.0	-1.58	1,361,400	2,321,222,467,584
[8795]	26/09/01	4,850	4,981	4,832	4,950	+70.0	+1.43	1,487,900	2,358,385,049,600
[8795]	26/08/31	4,863	4,914	4,821	4,880	+21.0	+0.43	1,718,800	2,325,034,041,344
[8795]	26/08/28	4,824	4,938	4,805	4,859	+11.0	+0.23	3,677,700	2,315,028,791,296
[8795]	26/08/27	4,873	4,879	4,830	4,848	-3.0	-0.06	1,166,000	2,309,788,008,448
[8795]	26/08/26	4,801	4,883	4,793	4,851	+84.0	+1.76	1,671,200	2,311,217,217,536
[8795]	26/08/25	4,786	4,821	4,744	4,767	+43.0	+0.91	1,099,600	2,271,196,217,344
[8795]	26/08/24	4,795	4,797	4,675	4,724	-71.0	-1.48	1,177,600	2,250,709,139,456
[8795]	26/08/21	4,684	4,824	4,679	4,795	+106.0	+2.26	1,623,600	2,284,536,463,360
[8795]	26/08/20	4,740	4,776	4,678	4,689	-49.0	-1.03	1,546,100	2,234,033,635,328
[8795]	26/08/19	4,887	4,897	4,699	4,738	-191.0	-3.88	1,797,700	2,257,379,393,536
[8795]	26/08/18	4,903	4,950	4,896	4,929	-9.0	-0.18	1,263,500	2,348,379,799,552
[8795]	26/08/17	4,956	4,972	4,881	4,938	+12	+0.24	1,032,300	-
[8795]	26/08/14	4,917	4,968	4,894	4,926	-1	-0.02	1,013,100	-
[8795]	26/08/13	4,937	4,964	4,882	4,927	+14	+0.28	1,383,700	-
[8795]	26/08/12	4,893	4,986	4,878	4,913	+66	+1.36	1,731,800	-
[8795]	26/08/10	5,034	5,078	4,847	4,847	-159	-3.18	1,920,900	-
[8795]	26/08/07	4,942	5,092	4,924	5,006	+44	+0.89	1,867,700	-
[8795]	26/08/06	5,038	5,065	4,935	4,962	-70	-1.39	2,230,100	-
[8795]	26/08/05	5,020	5,040	4,973	5,032	+63	+1.27	1,190,700	-
[8795]	26/08/04	4,979	5,032	4,939	4,969	0	0.00	1,222,000	-
[8795]	26/08/03	5,020	5,047	4,868	4,969	-119	-2.34	1,262,000	-
[8795]	26/07/31	5,083	5,172	5,026	5,088	+68	+1.35	1,677,500	-
[8795]	26/07/30	4,980	5,060	4,933	5,020	-60	-1.18	1,362,000	-
[8795]	26/07/29	4,971	5,080	4,954	5,080	+48	+0.95	2,027,300	-
[8795]	26/07/28	5,083	5,125	5,032	5,032	-144	-2.78	1,647,400	-
[8795]	26/07/27	5,141	5,176	5,107	5,176	+72	+1.41	1,134,600	-
[8795]	26/07/24	4,949	5,118	4,949	5,104	+55	+1.09	1,049,800	-
[8795]	26/07/23	5,039	5,095	5,024	5,049	-19	-0.37	928,400	-
[8795]	26/07/22	4,967	5,084	4,967	5,068	+72	+1.44	1,294,000	-
[8795]	26/07/21	4,861	4,996	4,845	4,996	+203	+4.24	1,616,500	-
[8795]	26/07/17	4,918	4,950	4,726	4,793	-147	-2.98	1,693,200	-
[8795]	26/07/16	4,996	5,024	4,929	4,940	-110	-2.18	1,632,500	-
[8795]	26/07/15	5,007	5,065	4,993	5,050	+98	+1.98	1,086,700	-
[8795]	26/07/14	4,970	4,976	4,867	4,952	+24	+0.49	1,204,700	-
[8795]	26/07/13	4,885	4,961	4,878	4,928	+12	+0.24	1,077,500	-
[8795]	26/07/10	5,017	5,018	4,906	4,916	-31	-0.63	1,050,800	-
[8795]	26/07/09	4,898	4,960	4,865	4,947	+13	+0.26	1,359,200	-
[8795]	26/07/08	4,953	4,988	4,901	4,934	-19	-0.38	1,819,500	-
[8795]	26/07/07	5,083	5,098	4,947	4,953	-100	-1.98	2,973,000	-
[8795]	26/07/06	4,929	5,053	4,910	5,053	+99	+2.00	1,887,700	-
[8795]	26/07/03	4,974	4,979	4,853	4,954	+50	+1.02	1,682,700	-
[8795]	26/07/02	4,858	4,909	4,807	4,904	+89	+1.85	1,814,200	-
[8795]	26/07/01	4,820	4,926	4,778	4,815	+8	+0.17	2,324,300	-
[8795]	26/06/30	4,732	4,850	4,703	4,807	+127	+2.71	2,402,900	-
[8795]	26/06/29	4,704	4,748	4,615	4,680	-2	-0.04	3,843,500	-
[8795]	26/06/26	4,685	4,740	4,640	4,682	-8	-0.17	1,611,800	-
[8795]	26/06/25	4,741	4,741	4,628	4,690	+63	+1.36	1,985,300	-
[8795]	26/06/24	4,861	4,900	4,565	4,627	-282	-5.74	2,951,300	-
[8795]	26/06/23	5,000	5,053	4,902	4,909	-75	-1.50	1,652,500	-
[8795]	26/06/22	4,849	4,984	4,801	4,984	+90	+1.84	1,584,300	-
[8795]	26/06/19	4,910	4,975	4,878	4,894	-36	-0.73	2,101,900	-
[8795]	26/06/18	4,816	4,930	4,811	4,930	+184	+3.88	1,752,800	-
[8795]	26/06/17	4,945	5,017	4,718	4,746	-156	-3.18	2,140,500	-
[8795]	26/06/16	4,782	4,914	4,761	4,902	+100	+2.08	2,237,600	-
[8795]	26/06/15	4,846	4,900	4,789	4,802	+90	+1.91	2,172,900	-
[8795]	26/06/12	4,703	4,755	4,648	4,712	+56	+1.20	2,429,300	-
[8795]	26/06/11	4,731	4,786	4,598	4,656	-30	-0.64	1,909,300	-
[8795]	26/06/10	4,705	4,981	4,654	4,686	+28	+0.60	3,640,400	-
[8795]	26/06/09	4,535	4,658	4,513	4,658	+263	+5.98	2,797,700	-
[8795]	26/06/08	4,435	4,482	4,351	4,395	+5	+0.11	2,067,100	-
[8795]	26/06/05	4,380	4,475	4,356	4,390	+265	+6.42	3,356,300	-
[8795]	26/06/04	4,217	4,231	4,091	4,125	-106	-2.51	2,187,000	-
[8795]	26/06/03	4,211	4,258	4,130	4,231	-19	-0.45	2,422,000	-
[8795]	26/06/02	4,170	4,253	4,110	4,250	+48	+1.14	2,299,000	-
[8795]	26/06/01	4,209	4,262	4,173	4,202	+8	+0.19	1,869,800	-
[8795]	26/05/29	4,025	4,224	4,022	4,194	+99	+2.42	6,363,200	-
[8795]	26/05/28	4,111	4,135	4,054	4,095	-56	-1.35	1,641,500	-
[8795]	26/05/27	4,125	4,159	4,079	4,151	+9	+0.22	1,694,500	-
[8795]	26/05/26	4,116	4,169	4,076	4,142	+51	+1.25	2,374,100	-
[8795]	26/05/25	4,137	4,148	4,030	4,091	-27	-0.66	1,880,900	-
[8795]	26/05/22	4,113	4,154	4,069	4,118	+43.0	+1.06	2,480,400	-
[8795]	26/05/21	4,100	4,168	4,056	4,075	-65.0	-1.57	2,184,200	-
[8795]	26/05/20	4,208	4,230	4,077	4,140	-11.0	-0.26	1,907,700	-
[8795]	26/05/19	4,116	4,204	4,114	4,151	+150.0	+3.75	2,646,700	-
[8795]	26/05/18	3,940	4,046	3,900	4,001	+52.0	+1.32	1,908,800	-
[8795]	26/05/15	4,004	4,058	3,754	3,949	-53.0	-1.32	2,306,000	-
[8795]	26/05/14	3,982	4,002	3,943	4,002	+15.0	+0.38	1,399,500	-
[8795]	26/05/13	3,943	4,040	3,936	3,987	+30.0	+0.76	1,303,000	-
[8795]	26/05/12	4,024	4,035	3,945	3,957	-29.0	-0.73	1,675,300	-
[8795]	26/05/11	3,878	3,986	3,861	3,986	+108.0	+2.78	1,454,700	-
[8795]	26/05/08	3,930	3,939	3,838	3,878	-61.0	-1.55	1,796,600	-
[8795]	26/05/07	3,850	3,945	3,821	3,939	+157.0	+4.15	2,571,300	-
[8795]	26/05/01	3,738	3,789	3,727	3,782	-10.0	-0.26	1,250,400	-
[8795]	26/04/30	3,759	3,792	3,707	3,792	+19.0	+0.50	2,027,600	-
[8795]	26/04/28	3,709	3,794	3,671	3,773	+118.0	+3.23	2,276,000	-
[8795]	26/04/27	3,650.0	3,676.0	3,606.0	3,655.0	-25.0	-0.68	1,688,900	-
[8795]	26/04/24	3,727.0	3,741.0	3,679.0	3,680.0	-24.0	-0.65	1,701,400	-
[8795]	26/04/23	3,706.0	3,728.0	3,657.0	3,704.0	-63.0	-1.67	2,772,300	-
[8795]	26/04/22	3,805.0	3,809.0	3,728.0	3,767.0	-53.0	-1.39	2,000,800	-
[8795]	26/04/21	3,922.0	3,925.0	3,820.0	3,820.0	-101.0	-2.58	1,822,300	-
[8795]	26/04/20	4,034.0	4,040.0	3,914.0	3,921.0	-79.0	-1.98	1,642,300	-
[8795]	26/04/17	4,078.0	4,082.0	4,000.0	4,000.0	-83.0	-2.03	1,879,600	-
[8795]	26/04/16	4,070.0	4,083.0	4,020.0	4,083.0	+71.0	+1.77	1,551,000	-
[8795]	26/04/15	4,113.0	4,135.0	4,012.0	4,012.0	-56.0	-1.38	1,532,900	-
[8795]	26/04/14	4,075.0	4,095.0	4,026.0	4,068.0	+63.0	+1.57	1,758,700	-
[8795]	26/04/13	4,000.0	4,050.0	3,980.0	4,005.0	-19.0	-0.47	1,271,400	-
[8795]	26/04/10	4,026.0	4,065.0	4,013.0	4,024.0	-29.0	-0.72	1,293,000	-
[8795]	26/04/09	4,147.0	4,162.0	4,031.0	4,053.0	-79.0	-1.91	1,887,700	-
[8795]	26/04/08	4,170.0	4,170.0	4,082.0	4,132.0	+169.0	+4.26	2,199,100	-
[8795]	26/04/07	3,919.0	3,986.0	3,897.0	3,963.0	+89.0	+2.30	1,979,400	-
[8795]	26/04/06	4,097.0	4,100.0	3,826.0	3,874.0	-278.0	-6.70	3,917,000	-
[8795]	26/04/03	4,131.0	4,168.0	4,108.0	4,152.0	+38.0	+0.92	1,216,700	-
[8795]	26/04/02	4,239.0	4,239.0	4,095.0	4,114.0	-120.0	-2.83	2,509,100	-
[8795]	26/04/01	4,096.0	4,234.0	4,053.0	4,234.0	+278.0	+7.03	2,951,500	-
[8795]	26/03/31	3,904.0	4,046.0	3,894.0	3,956.0	+76.0	+1.96	2,974,400	-
[8795]	26/03/30	3,822.0	3,903.0	3,795.0	3,880.0	-137.0	-3.41	7,553,000	-
[8795]	26/03/27	3,951.0	4,020.0	3,947.0	4,017.0	+73.0	+1.85	3,039,300	-
[8795]	26/03/26	3,967.0	3,995.0	3,874.0	3,944.0	-24.0	-0.60	2,441,300	-
[8795]	26/03/25	3,854.0	3,968.0	3,841.0	3,968.0	+222.0	+5.93	2,812,800	-
[8795]	26/03/24	3,766.0	3,777.0	3,675.0	3,746.0	+120.0	+3.31	2,517,600	-
[8795]	26/03/23	3,596.0	3,655.0	3,571.0	3,626.0	-109.0	-2.92	2,122,100	-
[8795]	26/03/19	3,746.0	3,805.0	3,726.0	3,735.0	-95.0	-2.48	2,412,800	-
[8795]	26/03/18	3,804.0	3,840.0	3,787.0	3,830.0	+115.0	+3.10	1,556,600	-
[8795]	26/03/17	3,750.0	3,787.0	3,703.0	3,715.0	+48.0	+1.31	1,439,200	-
[8795]	26/03/16	3,709	3,735	3,667	3,667	-45	-1.21	2,596,300	-
[8795]	26/03/13	3,686	3,777	3,686	3,712	-21	-0.56	1,802,300	-
[8795]	26/03/12	3,814	3,824	3,707	3,733	-151	-3.89	1,827,500	-
[8795]	26/03/11	3,900	3,968	3,869	3,884	+11	+0.28	1,100,600	-
[8795]	26/03/10	3,882	3,923	3,831	3,873	+54	+1.41	1,545,600	-
[8795]	26/03/09	3,737	3,834	3,719	3,819	-128	-3.24	2,395,700	-
[8795]	26/03/06	3,920	3,955	3,884	3,947	+23	+0.59	1,563,900	-
[8795]	26/03/05	3,968	4,024	3,894	3,924	+145	+3.84	1,729,200	-
[8795]	26/03/04	3,948	3,959	3,742	3,779	-190	-4.79	2,110,400	-
[8795]	26/03/03	4,044	4,083	3,962	3,969	-87	-2.14	1,409,100	-
[8795]	26/03/02	4,034	4,104	3,959	4,056	-158	-3.75	1,804,200	-
[8795]	26/02/27	4,199	4,231	4,147	4,214	+85	+2.06	2,000,100	-
[8795]	26/02/26	4,148	4,223	4,122	4,129	+138	+3.46	2,015,700	-
[8795]	26/02/25	4,016	4,022	3,959	3,991	+4	+0.10	1,701,300	-
[8795]	26/02/24	4,082	4,082	3,936	3,987	-25	-0.62	1,770,100	-
[8795]	26/02/20	4,000	4,030	3,976	4,012	-67	-1.64	1,273,200	-
[8795]	26/02/19	4,020	4,079	3,948	4,079	+66	+1.64	2,111,800	-
[8795]	26/02/18	4,040	4,092	4,008	4,013	+22	+0.55	1,984,900	-
[8795]	26/02/17	4,018	4,071	3,982	3,991	+12	+0.30	1,560,200	-
[8795]	26/02/16	4,074	4,108	3,937	3,979	-131	-3.19	2,275,000	-
[8795]	26/02/13	4,220	4,320	4,110	4,110	-100	-2.38	2,844,400	-
[8795]	26/02/12	4,167	4,234	4,151	4,210	+28	+0.67	1,657,000	-
[8795]	26/02/10	4,167	4,224	4,155	4,182	+41	+0.99	1,399,100	-
[8795]	26/02/09	4,223	4,247	4,141	4,141	+75	+1.84	1,481,400	-
[8795]	26/02/06	3,990	4,066	3,959	4,066	+50	+1.25	1,439,800	-
[8795]	26/02/05	4,053	4,093	3,994	4,016	+33	+0.83	1,515,700	-
[8795]	26/02/04	3,937	4,008	3,889	3,983	+27	+0.68	1,280,600	-
[8795]	26/02/03	3,870	3,982	3,857	3,956	+183	+4.85	1,476,900	-
[8795]	26/02/02	3,840	3,872	3,773	3,773	-30	-0.79	1,285,900	-
[8795]	26/01/30	3,820	3,857	3,798	3,803	+3	+0.08	1,449,800	-
[8795]	26/01/29	3,703	3,808	3,701	3,800	+98	+2.65	1,415,700	-
[8795]	26/01/28	3,677	3,732	3,675	3,702	-21	-0.56	1,858,200	-
[8795]	26/01/27	3,677	3,750	3,634	3,723	+4	+0.11	1,776,800	-
[8795]	26/01/26	3,738	3,761	3,714	3,719	-73	-1.93	1,892,000	-
[8795]	26/01/23	3,770	3,819	3,753	3,792	+54	+1.44	1,685,800	-
[8795]	26/01/22	3,816	3,846	3,735	3,738	-69	-1.81	2,442,000	-
[8795]	26/01/21	3,930	3,950	3,785	3,807	-165	-4.15	2,572,200	-
[8795]	26/01/20	3,976	4,007	3,956	3,972	+28	+0.71	1,522,100	-
[8795]	26/01/19	3,949	3,956	3,901	3,944	-35	-0.88	1,584,200	-
[8795]	26/01/16	3,940	3,982	3,932	3,979	+34	+0.86	1,418,200	-
[8795]	26/01/15	3,885	3,972	3,885	3,945	+60	+1.54	1,315,500	-
[8795]	26/01/14	3,933	3,943	3,852	3,885	-49	-1.25	1,683,100	-
[8795]	26/01/13	3,945	3,982	3,907	3,934	+122	+3.20	2,576,400	-
[8795]	26/01/09	3,800	3,858	3,798	3,812	0	0.00	1,501,600	-
[8795]	26/01/08	3,785	3,815	3,780	3,812	-2	-0.05	1,421,600	-
[8795]	26/01/07	3,712	3,828	3,704	3,814	+41	+1.09	1,639,100	-
[8795]	26/01/06	3,724	3,797	3,716	3,773	+107	+2.92	1,719,400	-
[8795]	26/01/05	3,624	3,666	3,598	3,666	+51	+1.41	1,983,100	-
[8795]	25/12/30	3,654	3,661	3,615	3,615	-64	-1.74	1,488,200	-
[8795]	25/12/29	3,651	3,679	3,629	3,679	+33	+0.91	994,400	-
[8795]	25/12/26	3,636	3,652	3,618	3,646	+17	+0.47	759,500	-
[8795]	25/12/25	3,688	3,688	3,622	3,629	-42	-1.14	722,500	-
[8795]	25/12/24	3,709	3,717	3,657	3,671	-49	-1.32	1,096,000	-
[8795]	25/12/23	3,673	3,720	3,651	3,720	+41	+1.11	1,644,700	-
[8795]	25/12/22	3,693	3,732	3,653	3,679	+56	+1.55	2,283,400	-
[8795]	25/12/19	3,578	3,623	3,542	3,623	+85	+2.40	3,541,800	-
[8795]	25/12/18	3,554	3,558	3,512	3,538	-16	-0.45	1,115,700	-
[8795]	25/12/17	3,480	3,560	3,461	3,554	+76	+2.19	1,196,500	-
[8795]	25/12/16	3,544	3,547	3,473	3,478	-73	-2.06	1,384,600	-
[8795]	25/12/15	3,541	3,574	3,510	3,551	+54	+1.54	1,263,400	-
[8795]	25/12/12	3,475	3,512	3,455	3,497	+62	+1.80	1,226,100	-
[8795]	25/12/11	3,473	3,492	3,425	3,435	+19	+0.56	1,216,400	-
[8795]	25/12/10	3,485	3,491	3,416	3,416	-55	-1.58	1,759,600	-
[8795]	25/12/09	3,500	3,508	3,471	3,471	-11	-0.32	901,600	-
[8795]	25/12/08	3,470	3,491	3,440	3,482	-1	-0.03	1,129,500	-
[8795]	25/12/05	3,407	3,483	3,407	3,483	+6	+0.17	1,395,600	-
[8795]	25/12/04	3,430	3,477	3,418	3,477	+13	+0.38	1,712,600	-
[8795]	25/12/03	3,460	3,492	3,444	3,464	+6	+0.17	1,361,300	-
[8795]	25/12/02	3,506	3,535	3,444	3,458	+8	+0.23	1,700,600	-
[8795]	25/12/01	3,420	3,497	3,402	3,450	+57	+1.68	2,164,700	-
[8795]	25/11/28	3,395	3,410	3,364	3,393	+5	+0.15	1,714,000	-
[8795]	25/11/27	3,375	3,405	3,367	3,388	+35	+1.04	1,181,400	-
[8795]	25/11/26	3,300	3,355	3,281	3,353	+61	+1.85	2,153,400	-
[8795]	25/11/25	3,387	3,388	3,278	3,292	-76	-2.26	2,555,000	-
[8795]	25/11/21	3,314	3,385	3,310	3,368	+17	+0.51	7,133,300	-
[8795]	25/11/20	3,323	3,380	3,306	3,351	+38	+1.15	2,922,400	-
[8795]	25/11/19	3,280	3,330	3,218	3,313	+97	+3.02	2,970,900	-
[8795]	25/11/18	3,248	3,276	3,198	3,216	-48	-1.47	3,125,200	-
[8795]	25/11/17	3,242	3,281	3,187	3,264	-66	-1.98	3,442,200	-
[8795]	25/11/14	3,331	3,366	3,204	3,330	-20	-0.60	3,045,000	-
[8795]	25/11/13	3,335	3,377	3,330	3,350	+49	+1.48	2,491,800	-
[8795]	25/11/12	3,261	3,305	3,251	3,301	+52	+1.60	1,660,200	-
[8795]	25/11/11	3,250	3,253	3,218	3,249	0	0.00	1,257,600	-
[8795]	25/11/10	3,267	3,270	3,226	3,249	0	0.00	2,149,400	-
[8795]	25/11/07	3,230	3,262	3,195	3,249	-13	-0.40	2,008,600	-
[8795]	25/11/06	3,245	3,282	3,231	3,262	+22	+0.68	2,420,800	-
[8795]	25/11/05	3,314	3,328	3,186	3,240	-40	-1.22	3,052,600	-
[8795]	25/11/04	3,272	3,301	3,212	3,280	-41	-1.23	2,528,000	-
[8795]	25/10/31	3,319	3,347	3,300	3,321	+6	+0.18	1,869,600	-
[8795]	25/10/30	3,326	3,343	3,293	3,315	+14	+0.42	5,708,600	-
[8795]	25/10/29	3,350	3,372	3,301	3,301	-71	-2.11	1,789,400	-
[8795]	25/10/28	3,419	3,419	3,372	3,372	-57	-1.66	1,388,200	-
[8795]	25/10/27	3,412	3,447	3,400	3,429	+45	+1.33	1,845,900	-
[8795]	25/10/24	3,391	3,413	3,372	3,384	-16	-0.47	1,327,300	-
[8795]	25/10/23	3,376	3,419	3,367	3,400	-45	-1.31	1,653,100	-
[8795]	25/10/22	3,440	3,472	3,437	3,445	+5	+0.15	1,576,600	-
[8795]	25/10/21	3,444	3,486	3,416	3,440	-9	-0.26	1,803,300	-
[8795]	25/10/20	3,412	3,449	3,385	3,449	+94	+2.80	1,601,400	-
[8795]	25/10/17	3,392	3,400	3,320	3,355	-107	-3.09	2,119,200	-
[8795]	25/10/16	3,488	3,520	3,445	3,462	-48	-1.37	1,658,100	-
[8795]	25/10/15	3,499	3,523	3,474	3,510	+42	+1.21	1,260,600	-
[8795]	25/10/14	3,443	3,496	3,429	3,468	-54	-1.53	1,557,100	-
[8795]	25/10/10	3,574	3,596	3,504	3,522	-74	-2.06	1,653,300	-
[8795]	25/10/09	3,630	3,635	3,561	3,596	-16	-0.44	1,350,200	-
[8795]	25/10/08	3,568	3,664	3,558	3,612	+75	+2.12	1,764,200	-
[8795]	25/10/07	3,600	3,628	3,532	3,537	-41	-1.15	1,546,400	-
[8795]	25/10/06	3,551	3,591	3,463	3,578	+110	+3.17	2,217,800	-
[8795]	25/10/03	3,500	3,521	3,460	3,468	-55	-1.56	1,717,000	-
[8795]	25/10/02	3,507	3,542	3,488	3,523	-4	-0.11	1,919,700	-
[8795]	25/10/01	3,580	3,589	3,514	3,527	-95	-2.62	1,795,200	-
[8795]	25/09/30	3,550	3,635	3,532	3,622	+67	+1.88	1,825,100	-
[8795]	25/09/29	3,570	3,573	3,527	3,555	-74	-2.04	1,537,100	-
[8795]	25/09/26	3,599	3,641	3,599	3,629	+39	+1.09	1,790,400	-
[8795]	25/09/25	3,612	3,632	3,584	3,590	+19	+0.53	1,631,100	-
[8795]	25/09/24	3,600	3,612	3,541	3,571	-55	-1.52	2,406,100	-
[8795]	25/09/22	3,659	3,692	3,626	3,626	-33	-0.90	2,233,800	-
[8795]	25/09/19	3,699	3,714	3,651	3,659	-41	-1.11	3,644,600	-
[8795]	25/09/18	3,731	3,764	3,700	3,700	-28	-0.75	2,458,200	-
[8795]	25/09/17	3,864	3,878	3,711	3,728	-182	-4.65	2,963,900	-
[8795]	25/09/16	3,975	3,984	3,909	3,910	-30	-0.76	1,067,700	-
[8795]	25/09/12	3,957	3,971	3,930	3,940	+15	+0.38	1,193,400	-
[8795]	25/09/11	4,000	4,002	3,907	3,925	-63	-1.58	1,269,500	-
[8795]	25/09/10	3,941	3,998	3,941	3,988	+47	+1.19	1,104,300	-
[8795]	25/09/09	3,950	4,002	3,941	3,941	+4	+0.10	1,272,300	-
[8795]	25/09/08	3,939	3,984	3,930	3,937	+3	+0.08	1,577,800	-
[8795]	25/09/05	3,924	3,949	3,901	3,934	+13	+0.33	1,294,800	-