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
[8871]	26/10/29	2,700	2,700	2,501	2,560	-250.0	-8.90	553,600	85,081,743,360
[8871]	26/10/28	2,873	2,900	2,810	2,810	-63.0	-2.19	125,500	93,390,503,936
[8871]	26/10/27	2,921	2,921	2,862	2,873	-57.0	-1.95	94,100	95,484,313,600
[8871]	26/10/26	2,929	2,950	2,899	2,930	+25.0	+0.86	61,200	97,378,713,600
[8871]	26/10/23	2,890	2,951	2,886	2,905	+43.0	+1.50	100,700	96,547,840,000
[8871]	26/10/22	2,851	2,876	2,838	2,862	-12.0	-0.42	89,700	95,118,729,216
[8871]	26/10/21	2,912	2,912	2,851	2,874	+4.0	+0.14	84,700	95,517,548,544
[8871]	26/10/20	2,911	2,918	2,870	2,870	-41.0	-1.41	69,400	95,384,608,768
[8871]	26/10/19	2,934	2,955	2,911	2,911	-23.0	-0.78	53,100	96,747,249,664
[8871]	26/10/16	2,930	2,945	2,923	2,934	+31.0	+1.07	86,100	97,511,653,376
[8871]	26/10/15	2,914	2,948	2,883	2,903	-24.0	-0.82	83,800	96,481,370,112
[8871]	26/10/14	2,949	2,949	2,898	2,927	-22.0	-0.75	67,700	97,279,008,768
[8871]	26/10/13	2,923	2,949	2,908	2,949	+32.0	+1.10	78,000	98,010,177,536
[8871]	26/10/09	2,943	2,943	2,917	2,917	+3.0	+0.10	86,400	96,946,659,328
[8871]	26/10/08	2,932	2,932	2,869	2,914	-25.0	-0.85	91,800	96,846,954,496
[8871]	26/10/07	2,925	2,944	2,915	2,939	+18.0	+0.62	55,400	97,677,828,096
[8871]	26/10/06	2,939	2,945	2,921	2,921	-9.0	-0.31	51,200	97,079,599,104
[8871]	26/10/05	2,988	2,988	2,912	2,930	-37.0	-1.25	88,500	97,378,713,600
[8871]	26/10/02	3,055	3,055	2,967	2,967	-108.0	-3.51	106,900	98,608,414,720
[8871]	26/10/01	3,080	3,080	3,055	3,075	-35.0	-1.13	48,000	102,197,796,864
[8871]	26/09/30	3,085	3,120	3,075	3,110	+25.0	+0.81	37,300	103,361,028,096
[8871]	26/09/29	3,135	3,135	3,085	3,085	-125.0	-3.89	69,800	102,530,146,304
[8871]	26/09/28	3,230	3,250	3,205	3,210	-10.0	-0.31	54,800	106,684,530,688
[8871]	26/09/25	3,225	3,240	3,210	3,220	+15.0	+0.47	31,000	107,016,880,128
[8871]	26/09/24	3,210	3,240	3,195	3,205	-5.0	-0.16	59,000	106,518,355,968
[8871]	26/09/18	3,225	3,235	3,205	3,210	-20.0	-0.62	44,700	106,684,530,688
[8871]	26/09/17	3,205	3,255	3,205	3,230	+35.0	+1.10	50,600	107,349,229,568
[8871]	26/09/16	3,205	3,235	3,195	3,195	0	+0.00	33,900	106,186,006,528
[8871]	26/09/15	3,180	3,210	3,180	3,195	+15.0	+0.47	41,300	106,186,006,528
[8871]	26/09/14	3,140	3,195	3,140	3,180	+40.0	+1.27	27,800	105,687,474,176
[8871]	26/09/11	3,135	3,170	3,120	3,140	-50.0	-1.57	51,300	104,358,076,416
[8871]	26/09/10	3,150	3,190	3,120	3,190	+30.0	+0.95	45,900	106,019,831,808
[8871]	26/09/09	3,200	3,200	3,155	3,160	-40.0	-1.25	50,200	105,022,775,296
[8871]	26/09/08	3,210	3,240	3,180	3,200	-20.0	-0.62	101,100	106,352,181,248
[8871]	26/09/07	3,245	3,265	3,220	3,220	-40.0	-1.23	50,700	107,016,880,128
[8871]	26/09/04	3,250	3,285	3,245	3,260	-5.0	-0.15	45,000	108,346,286,080
[8871]	26/09/03	3,265	3,280	3,255	3,265	0	+0.00	34,800	108,512,460,800
[8871]	26/09/02	3,275	3,290	3,260	3,265	-35.0	-1.06	58,100	108,512,460,800
[8871]	26/09/01	3,305	3,330	3,270	3,300	-20.0	-0.60	65,800	109,675,683,840
[8871]	26/08/31	3,340	3,345	3,300	3,320	-5.0	-0.15	43,600	110,340,382,720
[8871]	26/08/28	3,355	3,370	3,325	3,325	-30.0	-0.89	43,400	110,506,557,440
[8871]	26/08/27	3,370	3,395	3,350	3,355	-25.0	-0.74	48,400	111,503,613,952
[8871]	26/08/26	3,350	3,385	3,350	3,380	+35.0	+1.05	57,300	112,334,487,552
[8871]	26/08/25	3,355	3,370	3,335	3,345	-10.0	-0.30	35,600	111,171,264,512
[8871]	26/08/24	3,365	3,375	3,330	3,355	-5.0	-0.15	48,800	111,503,613,952
[8871]	26/08/21	3,310	3,380	3,310	3,360	+35.0	+1.05	74,400	111,669,788,672
[8871]	26/08/20	3,295	3,335	3,285	3,325	+30.0	+0.91	66,800	110,506,557,440
[8871]	26/08/19	3,285	3,315	3,250	3,295	-20.0	-0.60	44,900	109,509,509,120
[8871]	26/08/18	3,305	3,315	3,280	3,315	+10.0	+0.30	47,600	110,174,208,000
[8871]	26/08/17	3,330	3,370	3,305	3,305	+10	+0.30	59,300	-
[8871]	26/08/14	3,300	3,315	3,280	3,295	-5	-0.15	22,000	-
[8871]	26/08/13	3,265	3,310	3,265	3,300	+35	+1.07	40,500	-
[8871]	26/08/12	3,265	3,290	3,265	3,265	+15	+0.46	50,600	-
[8871]	26/08/10	3,230	3,285	3,220	3,250	+30	+0.93	35,200	-
[8871]	26/08/07	3,235	3,280	3,220	3,220	-15	-0.46	62,400	-
[8871]	26/08/06	3,240	3,290	3,220	3,235	-5	-0.15	50,400	-
[8871]	26/08/05	3,220	3,260	3,210	3,240	+40	+1.25	50,900	-
[8871]	26/08/04	3,255	3,290	3,200	3,200	-55	-1.69	69,500	-
[8871]	26/08/03	3,315	3,325	3,230	3,255	+10	+0.31	92,900	-
[8871]	26/07/31	3,310	3,335	3,245	3,245	-80	-2.41	96,600	-
[8871]	26/07/30	3,355	3,375	3,295	3,325	-75	-2.21	68,700	-
[8871]	26/07/29	3,370	3,420	3,350	3,400	+40	+1.19	63,600	-
[8871]	26/07/28	3,350	3,405	3,340	3,360	-15	-0.44	70,200	-
[8871]	26/07/27	3,330	3,400	3,330	3,375	+45	+1.35	45,300	-
[8871]	26/07/24	3,330	3,345	3,305	3,330	-25	-0.75	22,700	-
[8871]	26/07/23	3,365	3,365	3,335	3,355	-10	-0.30	45,200	-
[8871]	26/07/22	3,380	3,385	3,325	3,365	0	0.00	46,400	-
[8871]	26/07/21	3,350	3,385	3,350	3,365	+65	+1.97	38,900	-
[8871]	26/07/17	3,390	3,405	3,300	3,300	-85	-2.51	123,800	-
[8871]	26/07/16	3,380	3,420	3,370	3,385	+5	+0.15	22,500	-
[8871]	26/07/15	3,375	3,395	3,360	3,380	+20	+0.60	27,000	-
[8871]	26/07/14	3,375	3,405	3,345	3,360	+30	+0.90	25,800	-
[8871]	26/07/13	3,355	3,365	3,325	3,330	-15	-0.45	24,000	-
[8871]	26/07/10	3,370	3,375	3,335	3,345	-20	-0.59	31,900	-
[8871]	26/07/09	3,365	3,380	3,355	3,365	-25	-0.74	21,700	-
[8871]	26/07/08	3,415	3,450	3,385	3,390	+35	+1.04	51,500	-
[8871]	26/07/07	3,330	3,385	3,330	3,355	+25	+0.75	22,100	-
[8871]	26/07/06	3,300	3,340	3,295	3,330	+50	+1.52	27,000	-
[8871]	26/07/03	3,285	3,325	3,280	3,280	0	0.00	28,100	-
[8871]	26/07/02	3,295	3,310	3,250	3,280	+30	+0.92	37,500	-
[8871]	26/07/01	3,240	3,305	3,210	3,250	-5	-0.15	57,500	-
[8871]	26/06/30	3,340	3,340	3,230	3,255	-70	-2.11	38,700	-
[8871]	26/06/29	3,290	3,340	3,290	3,325	+55	+1.68	24,900	-
[8871]	26/06/26	3,220	3,275	3,215	3,270	+55	+1.71	30,000	-
[8871]	26/06/25	3,225	3,250	3,215	3,215	-10	-0.31	23,200	-
[8871]	26/06/24	3,230	3,250	3,215	3,225	-5	-0.15	28,400	-
[8871]	26/06/23	3,230	3,255	3,210	3,230	0	0.00	41,400	-
[8871]	26/06/22	3,290	3,290	3,230	3,230	-60	-1.82	37,500	-
[8871]	26/06/19	3,235	3,290	3,210	3,290	+60	+1.86	48,200	-
[8871]	26/06/18	3,260	3,265	3,220	3,230	-15	-0.46	37,200	-
[8871]	26/06/17	3,305	3,345	3,245	3,245	-60	-1.82	23,900	-
[8871]	26/06/16	3,310	3,350	3,280	3,305	-35	-1.05	33,600	-
[8871]	26/06/15	3,420	3,420	3,335	3,340	-15	-0.45	30,500	-
[8871]	26/06/12	3,305	3,370	3,280	3,355	+30	+0.90	30,300	-
[8871]	26/06/11	3,330	3,375	3,310	3,325	-5	-0.15	35,300	-
[8871]	26/06/10	3,275	3,350	3,275	3,330	+55	+1.68	32,900	-
[8871]	26/06/09	3,315	3,340	3,275	3,275	+10	+0.31	26,900	-
[8871]	26/06/08	3,250	3,300	3,220	3,265	0	0.00	53,000	-
[8871]	26/06/05	3,240	3,280	3,220	3,265	+45	+1.40	60,500	-
[8871]	26/06/04	3,300	3,300	3,220	3,220	-85	-2.57	52,900	-
[8871]	26/06/03	3,400	3,400	3,305	3,305	-110	-3.22	43,800	-
[8871]	26/06/02	3,470	3,480	3,400	3,415	-75	-2.15	54,200	-
[8871]	26/06/01	3,550	3,575	3,470	3,490	-85	-2.38	39,300	-
[8871]	26/05/29	3,585	3,645	3,535	3,575	+5	+0.14	54,900	-
[8871]	26/05/28	3,540	3,605	3,475	3,570	+30	+0.85	38,700	-
[8871]	26/05/27	3,600	3,670	3,500	3,540	-60	-1.67	43,800	-
[8871]	26/05/26	3,555	3,685	3,535	3,600	+100	+2.86	67,000	-
[8871]	26/05/25	3,505	3,515	3,455	3,500	-20	-0.57	40,400	-
[8871]	26/05/22	3,585	3,585	3,485	3,520	-65.0	-1.81	37,700	-
[8871]	26/05/21	3,600	3,620	3,525	3,585	+25.0	+0.70	56,700	-
[8871]	26/05/20	3,660	3,665	3,530	3,560	-100.0	-2.73	36,900	-
[8871]	26/05/19	3,675	3,770	3,660	3,660	-40.0	-1.08	90,400	-
[8871]	26/05/18	3,705	3,725	3,615	3,700	+50.0	+1.37	86,000	-
[8871]	26/05/15	3,850	3,850	3,525	3,650	+360.0	+10.94	147,400	-
[8871]	26/05/14	3,285	3,320	3,225	3,290	-15.0	-0.45	46,800	-
[8871]	26/05/13	3,345	3,360	3,275	3,305	-40.0	-1.20	35,600	-
[8871]	26/05/12	3,320	3,350	3,320	3,345	+25.0	+0.75	14,000	-
[8871]	26/05/11	3,305	3,335	3,305	3,320	0	+0.00	14,700	-
[8871]	26/05/08	3,335	3,340	3,295	3,320	-10.0	-0.30	17,600	-
[8871]	26/05/07	3,325	3,365	3,320	3,330	+5.0	+0.15	17,500	-
[8871]	26/05/01	3,325	3,355	3,310	3,325	-15.0	-0.45	20,000	-
[8871]	26/04/30	3,320	3,340	3,310	3,340	-15.0	-0.45	25,900	-
[8871]	26/04/28	3,335	3,375	3,320	3,355	+20.0	+0.60	36,200	-
[8871]	26/04/27	3,290	3,370	3,285	3,335	+25	+0.76	66,200	-
[8871]	26/04/24	3,320	3,325	3,285	3,310	-10	-0.30	15,800	-
[8871]	26/04/23	3,290	3,335	3,290	3,320	+10	+0.30	22,600	-
[8871]	26/04/22	3,395	3,400	3,295	3,310	-95	-2.79	34,600	-
[8871]	26/04/21	3,440	3,440	3,380	3,405	-15	-0.44	13,900	-
[8871]	26/04/20	3,420	3,445	3,405	3,420	0	0.00	18,800	-
[8871]	26/04/17	3,465	3,485	3,410	3,420	-45	-1.30	31,400	-
[8871]	26/04/16	3,480	3,495	3,460	3,465	-15	-0.43	22,700	-
[8871]	26/04/15	3,440	3,505	3,440	3,480	+15	+0.43	18,100	-
[8871]	26/04/14	3,500	3,500	3,435	3,465	+5	+0.14	20,600	-
[8871]	26/04/13	3,465	3,510	3,460	3,460	-50	-1.42	14,300	-
[8871]	26/04/10	3,500	3,550	3,500	3,510	+25	+0.72	30,400	-
[8871]	26/04/09	3,525	3,535	3,480	3,485	-20	-0.57	28,800	-
[8871]	26/04/08	3,585	3,585	3,480	3,505	-10	-0.28	27,000	-
[8871]	26/04/07	3,435	3,520	3,430	3,515	+60	+1.74	23,300	-
[8871]	26/04/06	3,445	3,460	3,435	3,455	+30	+0.88	17,400	-
[8871]	26/04/03	3,450	3,465	3,310	3,425	-25	-0.72	22,300	-
[8871]	26/04/02	3,430	3,515	3,420	3,450	+25	+0.73	34,600	-
[8871]	26/04/01	3,380	3,425	3,380	3,425	+90	+2.70	19,300	-
[8871]	26/03/31	3,320	3,380	3,320	3,335	-5	-0.15	32,300	-
[8871]	26/03/30	3,260	3,355	3,245	3,340	-40	-1.18	43,000	-
[8871]	26/03/27	3,350	3,380	3,345	3,380	+25	+0.75	40,100	-
[8871]	26/03/26	3,320	3,360	3,320	3,355	+35	+1.05	20,700	-
[8871]	26/03/25	3,350	3,355	3,320	3,320	+10	+0.30	28,800	-
[8871]	26/03/24	3,320	3,325	3,300	3,310	+50	+1.53	17,100	-
[8871]	26/03/23	3,265	3,310	3,235	3,260	-65	-1.95	46,800	-
[8871]	26/03/19	3,320	3,360	3,310	3,325	-25	-0.75	22,800	-
[8871]	26/03/18	3,330	3,350	3,325	3,350	+30	+0.90	10,800	-
[8871]	26/03/17	3,325	3,370	3,315	3,320	-5	-0.15	14,500	-
[8871]	26/03/16	3,305	3,345	3,305	3,325	+25	+0.76	18,700	-
[8871]	26/03/13	3,265	3,315	3,265	3,300	+5	+0.15	25,400	-
[8871]	26/03/12	3,320	3,340	3,280	3,295	-50	-1.49	37,200	-
[8871]	26/03/11	3,360	3,370	3,335	3,345	+10	+0.30	22,900	-
[8871]	26/03/10	3,360	3,360	3,310	3,335	+35	+1.06	29,000	-
[8871]	26/03/09	3,200	3,310	3,130	3,300	-20	-0.60	91,600	-
[8871]	26/03/06	3,185	3,410	3,180	3,320	+75	+2.31	214,000	-
[8871]	26/03/05	3,265	3,345	3,225	3,245	+50	+1.56	46,900	-
[8871]	26/03/04	3,210	3,260	3,170	3,195	-85	-2.59	61,300	-
[8871]	26/03/03	3,285	3,320	3,270	3,280	-35	-1.06	38,600	-
[8871]	26/03/02	3,295	3,320	3,275	3,315	-25	-0.75	50,100	-
[8871]	26/02/27	3,340	3,340	3,300	3,340	-10	-0.30	38,200	-
[8871]	26/02/26	3,365	3,375	3,350	3,350	0	0.00	24,600	-
[8871]	26/02/25	3,315	3,355	3,315	3,350	+35	+1.06	23,200	-
[8871]	26/02/24	3,270	3,340	3,265	3,315	+55	+1.69	32,600	-
[8871]	26/02/20	3,310	3,350	3,260	3,260	-80	-2.40	32,500	-
[8871]	26/02/19	3,320	3,340	3,305	3,340	+20	+0.60	17,200	-
[8871]	26/02/18	3,335	3,340	3,315	3,320	+10	+0.30	15,000	-
[8871]	26/02/17	3,310	3,325	3,300	3,310	-5	-0.15	19,200	-
[8871]	26/02/16	3,325	3,330	3,300	3,315	-5	-0.15	26,000	-
[8871]	26/02/13	3,400	3,455	3,315	3,320	-80	-2.35	18,200	-
[8871]	26/02/12	3,360	3,440	3,360	3,400	+25	+0.74	38,600	-
[8871]	26/02/10	3,345	3,375	3,320	3,375	+45	+1.35	21,100	-
[8871]	26/02/09	3,355	3,370	3,320	3,330	+10	+0.30	28,700	-
[8871]	26/02/06	3,355	3,355	3,310	3,320	-40	-1.19	26,500	-
[8871]	26/02/05	3,350	3,405	3,345	3,360	+20	+0.60	35,200	-
[8871]	26/02/04	3,270	3,340	3,270	3,340	+45	+1.37	21,400	-
[8871]	26/02/03	3,320	3,330	3,275	3,295	+40	+1.23	47,400	-
[8871]	26/02/02	3,390	3,390	3,255	3,255	-65	-1.96	56,100	-
[8871]	26/01/30	3,250	3,345	3,245	3,320	+75	+2.31	45,900	-
[8871]	26/01/29	3,245	3,265	3,210	3,245	0	0.00	35,200	-
[8871]	26/01/28	3,255	3,255	3,220	3,245	-10	-0.31	34,900	-
[8871]	26/01/27	3,280	3,290	3,245	3,255	-25	-0.76	47,000	-
[8871]	26/01/26	3,300	3,305	3,280	3,280	-30	-0.91	38,000	-
[8871]	26/01/23	3,330	3,360	3,310	3,310	-20	-0.60	23,600	-
[8871]	26/01/22	3,320	3,355	3,320	3,330	+25	+0.76	27,300	-
[8871]	26/01/21	3,325	3,335	3,295	3,305	-45	-1.34	26,900	-
[8871]	26/01/20	3,355	3,375	3,320	3,350	-5	-0.15	24,500	-
[8871]	26/01/19	3,400	3,425	3,355	3,355	-45	-1.32	19,500	-
[8871]	26/01/16	3,380	3,415	3,365	3,400	-5	-0.15	19,500	-
[8871]	26/01/15	3,375	3,410	3,360	3,405	+30	+0.89	20,100	-
[8871]	26/01/14	3,375	3,425	3,365	3,375	0	0.00	40,300	-
[8871]	26/01/13	3,415	3,425	3,365	3,375	-40	-1.17	29,800	-
[8871]	26/01/09	3,380	3,455	3,380	3,415	+35	+1.04	17,800	-
[8871]	26/01/08	3,355	3,395	3,350	3,380	+20	+0.60	20,800	-
[8871]	26/01/07	3,350	3,385	3,340	3,360	-15	-0.44	27,800	-
[8871]	26/01/06	3,325	3,375	3,310	3,375	+70	+2.12	20,400	-
[8871]	26/01/05	3,310	3,340	3,305	3,305	-5	-0.15	17,300	-
[8871]	25/12/30	3,330	3,330	3,310	3,310	-10	-0.30	21,000	-
[8871]	25/12/29	3,355	3,365	3,315	3,320	-35	-1.04	29,300	-
[8871]	25/12/26	3,345	3,370	3,335	3,355	+10	+0.30	12,900	-
[8871]	25/12/25	3,330	3,350	3,320	3,345	+25	+0.75	10,000	-
[8871]	25/12/24	3,325	3,335	3,320	3,320	-15	-0.45	12,400	-
[8871]	25/12/23	3,315	3,335	3,305	3,335	+20	+0.60	29,400	-
[8871]	25/12/22	3,320	3,330	3,310	3,315	-5	-0.15	19,700	-
[8871]	25/12/19	3,320	3,320	3,300	3,320	0	0.00	23,700	-
[8871]	25/12/18	3,310	3,335	3,310	3,320	+20	+0.61	22,300	-
[8871]	25/12/17	3,325	3,325	3,300	3,300	-25	-0.75	4,700	-
[8871]	25/12/16	3,335	3,340	3,310	3,325	-15	-0.45	14,400	-
[8871]	25/12/15	3,315	3,345	3,305	3,340	+45	+1.37	15,300	-
[8871]	25/12/12	3,295	3,315	3,270	3,295	+50	+1.54	30,400	-
[8871]	25/12/11	3,300	3,325	3,235	3,245	-55	-1.67	23,600	-
[8871]	25/12/10	3,310	3,330	3,295	3,300	-10	-0.30	28,600	-
[8871]	25/12/09	3,335	3,380	3,290	3,310	-20	-0.60	31,200	-
[8871]	25/12/08	3,300	3,330	3,300	3,330	+30	+0.91	11,300	-
[8871]	25/12/05	3,325	3,335	3,300	3,300	-45	-1.35	16,400	-
[8871]	25/12/04	3,340	3,365	3,335	3,345	+5	+0.15	23,200	-
[8871]	25/12/03	3,350	3,350	3,315	3,340	-15	-0.45	53,500	-
[8871]	25/12/02	3,435	3,435	3,320	3,355	-75	-2.19	33,500	-
[8871]	25/12/01	3,445	3,475	3,405	3,430	-10	-0.29	26,000	-
[8871]	25/11/28	3,425	3,455	3,415	3,440	+15	+0.44	19,600	-
[8871]	25/11/27	3,385	3,435	3,385	3,425	+15	+0.44	23,000	-
[8871]	25/11/26	3,400	3,420	3,395	3,410	+35	+1.04	23,000	-
[8871]	25/11/25	3,390	3,405	3,375	3,375	-15	-0.44	23,400	-
[8871]	25/11/21	3,270	3,395	3,270	3,390	+110	+3.35	33,500	-
[8871]	25/11/20	3,300	3,325	3,280	3,280	-20	-0.61	31,400	-
[8871]	25/11/19	3,320	3,340	3,295	3,300	0	0.00	27,300	-
[8871]	25/11/18	3,325	3,325	3,280	3,300	-25	-0.75	26,500	-
[8871]	25/11/17	3,315	3,350	3,310	3,325	+10	+0.30	38,800	-
[8871]	25/11/14	3,310	3,315	3,290	3,315	+5	+0.15	13,300	-
[8871]	25/11/13	3,320	3,335	3,295	3,310	-10	-0.30	19,900	-
[8871]	25/11/12	3,345	3,350	3,310	3,320	+15	+0.45	20,600	-
[8871]	25/11/11	3,320	3,320	3,270	3,305	+5	+0.15	21,500	-
[8871]	25/11/10	3,285	3,320	3,285	3,300	+15	+0.46	23,100	-
[8871]	25/11/07	3,255	3,325	3,255	3,285	+10	+0.31	35,200	-
[8871]	25/11/06	3,300	3,320	3,270	3,275	-25	-0.76	32,800	-
[8871]	25/11/05	3,230	3,315	3,225	3,300	+60	+1.85	69,300	-
[8871]	25/11/04	3,270	3,290	3,155	3,240	-100	-2.99	90,900	-
[8871]	25/10/31	3,305	3,375	3,305	3,340	+35	+1.06	35,200	-
[8871]	25/10/30	3,250	3,305	3,235	3,305	+45	+1.38	208,600	-
[8871]	25/10/29	3,285	3,290	3,240	3,260	-40	-1.21	63,300	-
[8871]	25/10/28	3,345	3,345	3,295	3,300	-55	-1.64	35,900	-
[8871]	25/10/27	3,330	3,355	3,315	3,355	+30	+0.90	37,900	-
[8871]	25/10/24	3,385	3,385	3,325	3,325	-45	-1.34	26,200	-
[8871]	25/10/23	3,330	3,380	3,315	3,370	+40	+1.20	22,200	-
[8871]	25/10/22	3,330	3,345	3,325	3,330	+10	+0.30	17,300	-
[8871]	25/10/21	3,325	3,345	3,310	3,320	-5	-0.15	22,500	-
[8871]	25/10/20	3,335	3,335	3,290	3,325	+25	+0.76	21,300	-
[8871]	25/10/17	3,310	3,320	3,285	3,300	-15	-0.45	24,800	-
[8871]	25/10/16	3,320	3,325	3,300	3,315	-5	-0.15	21,000	-
[8871]	25/10/15	3,320	3,340	3,305	3,320	+15	+0.45	23,800	-
[8871]	25/10/14	3,280	3,320	3,260	3,305	+10	+0.30	42,600	-
[8871]	25/10/10	3,260	3,310	3,255	3,295	-10	-0.30	51,000	-
[8871]	25/10/09	3,355	3,360	3,285	3,305	-70	-2.07	36,000	-
[8871]	25/10/08	3,415	3,445	3,360	3,375	-55	-1.60	39,800	-
[8871]	25/10/07	3,405	3,450	3,380	3,430	+30	+0.88	31,400	-
[8871]	25/10/06	3,390	3,410	3,335	3,400	+80	+2.41	35,700	-
[8871]	25/10/03	3,270	3,335	3,270	3,320	+30	+0.91	26,000	-
[8871]	25/10/02	3,300	3,335	3,290	3,290	-30	-0.90	44,000	-
[8871]	25/10/01	3,330	3,365	3,280	3,320	-35	-1.04	59,400	-
[8871]	25/09/30	3,375	3,375	3,335	3,355	-20	-0.59	36,900	-
[8871]	25/09/29	3,370	3,395	3,345	3,375	-55	-1.60	31,800	-
[8871]	25/09/26	3,380	3,430	3,380	3,430	+50	+1.48	46,900	-
[8871]	25/09/25	3,365	3,395	3,365	3,380	+10	+0.30	30,000	-
[8871]	25/09/24	3,365	3,380	3,360	3,370	-5	-0.15	31,200	-
[8871]	25/09/22	3,410	3,410	3,375	3,375	-35	-1.03	21,100	-
[8871]	25/09/19	3,445	3,445	3,385	3,410	+5	+0.15	30,500	-
[8871]	25/09/18	3,400	3,415	3,370	3,405	+5	+0.15	25,400	-
[8871]	25/09/17	3,405	3,415	3,375	3,400	-25	-0.73	22,000	-
[8871]	25/09/16	3,410	3,440	3,400	3,425	+15	+0.44	32,100	-
[8871]	25/09/12	3,430	3,430	3,390	3,410	+10	+0.29	31,100	-
[8871]	25/09/11	3,430	3,435	3,390	3,400	-30	-0.87	17,800	-
[8871]	25/09/10	3,400	3,455	3,400	3,430	0	0.00	23,200	-
[8871]	25/09/09	3,440	3,470	3,415	3,430	-10	-0.29	53,200	-
[8871]	25/09/08	3,400	3,455	3,400	3,440	+45	+1.33	27,500	-
[8871]	25/09/05	3,375	3,395	3,355	3,395	+5	+0.15	20,100	-