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
[8877]	26/10/29	4,870	4,900	4,865	4,870	-5.0	-0.10	155,700	75,140,816,896
[8877]	26/10/28	4,980	4,980	4,875	4,875	-95.0	-1.91	55,900	75,217,960,960
[8877]	26/10/27	5,030	5,040	4,970	4,970	-90.0	-1.78	40,800	76,683,747,328
[8877]	26/10/26	5,080	5,100	5,060	5,060	-10.0	-0.20	19,700	78,072,389,632
[8877]	26/10/23	5,050	5,110	5,010	5,070	+40.0	+0.80	30,700	78,226,685,952
[8877]	26/10/22	5,030	5,050	5,010	5,030	0	+0.00	14,100	77,609,508,864
[8877]	26/10/21	5,120	5,120	5,020	5,030	+10.0	+0.20	17,100	77,609,508,864
[8877]	26/10/20	5,100	5,110	4,990	5,020	-70.0	-1.38	32,200	77,455,212,544
[8877]	26/10/19	5,140	5,140	5,080	5,090	-30.0	-0.59	19,100	78,535,270,400
[8877]	26/10/16	5,060	5,120	5,060	5,120	+80.0	+1.59	25,300	78,998,151,168
[8877]	26/10/15	4,955	5,040	4,955	5,040	+30.0	+0.60	53,800	77,763,805,184
[8877]	26/10/14	5,030	5,050	4,985	5,010	-30.0	-0.60	25,900	77,300,924,416
[8877]	26/10/13	4,945	5,050	4,930	5,040	+105.0	+2.13	33,200	77,763,805,184
[8877]	26/10/09	4,890	4,955	4,890	4,935	+50.0	+1.02	36,300	76,143,722,496
[8877]	26/10/08	4,870	4,900	4,810	4,885	-25.0	-0.51	57,200	75,372,257,280
[8877]	26/10/07	4,930	4,945	4,890	4,910	-35.0	-0.71	38,600	75,757,993,984
[8877]	26/10/06	4,920	4,980	4,920	4,945	+25.0	+0.51	31,200	76,298,018,816
[8877]	26/10/05	4,950	4,960	4,865	4,920	-20.0	-0.40	55,500	75,912,282,112
[8877]	26/10/02	5,040	5,040	4,940	4,940	-110.0	-2.18	49,000	76,220,866,560
[8877]	26/10/01	5,160	5,160	5,030	5,050	-110.0	-2.13	36,500	77,918,093,312
[8877]	26/09/30	5,100	5,200	5,090	5,160	+80.0	+1.57	50,800	79,615,320,064
[8877]	26/09/29	5,100	5,130	5,050	5,080	-140.0	-2.68	55,000	78,380,974,080
[8877]	26/09/28	5,350	5,360	5,220	5,220	-100.0	-1.88	67,400	80,541,081,600
[8877]	26/09/25	5,260	5,320	5,250	5,320	+90.0	+1.72	25,300	82,084,012,032
[8877]	26/09/24	5,240	5,290	5,210	5,230	-10.0	-0.19	31,800	80,695,377,920
[8877]	26/09/18	5,280	5,290	5,210	5,240	-40.0	-0.76	38,500	80,849,666,048
[8877]	26/09/17	5,220	5,280	5,220	5,280	+70.0	+1.34	24,800	81,466,843,136
[8877]	26/09/16	5,200	5,220	5,180	5,210	+30.0	+0.58	13,600	80,386,785,280
[8877]	26/09/15	5,210	5,220	5,180	5,180	-10.0	-0.19	10,900	79,923,912,704
[8877]	26/09/14	5,090	5,210	5,090	5,190	+100.0	+1.96	20,100	80,078,200,832
[8877]	26/09/11	5,050	5,110	5,050	5,090	-30.0	-0.59	25,100	78,535,270,400
[8877]	26/09/10	5,100	5,120	5,050	5,120	+10.0	+0.20	24,400	78,998,151,168
[8877]	26/09/09	5,190	5,190	5,110	5,110	-90.0	-1.73	22,600	78,843,854,848
[8877]	26/09/08	5,250	5,250	5,190	5,200	-30.0	-0.57	20,000	80,232,497,152
[8877]	26/09/07	5,220	5,260	5,180	5,230	+40.0	+0.77	27,000	80,695,377,920
[8877]	26/09/04	5,170	5,200	5,130	5,190	+10.0	+0.19	30,500	80,078,200,832
[8877]	26/09/03	5,250	5,270	5,180	5,180	-60.0	-1.15	27,200	79,923,912,704
[8877]	26/09/02	5,330	5,330	5,240	5,240	-110.0	-2.06	25,400	80,849,666,048
[8877]	26/09/01	5,370	5,400	5,330	5,350	-10.0	-0.19	20,300	82,546,892,800
[8877]	26/08/31	5,350	5,380	5,280	5,360	+10.0	+0.19	27,500	82,701,189,120
[8877]	26/08/28	5,380	5,390	5,310	5,350	-20.0	-0.37	32,900	82,546,892,800
[8877]	26/08/27	5,390	5,390	5,310	5,370	-20.0	-0.37	49,400	82,855,477,248
[8877]	26/08/26	5,390	5,440	5,370	5,390	0	+0.00	28,500	83,164,069,888
[8877]	26/08/25	5,490	5,490	5,380	5,390	-60.0	-1.10	33,500	83,164,069,888
[8877]	26/08/24	5,410	5,490	5,410	5,450	+60.0	+1.11	31,200	84,089,823,232
[8877]	26/08/21	5,350	5,400	5,330	5,390	+10.0	+0.19	23,400	83,164,069,888
[8877]	26/08/20	5,320	5,400	5,300	5,380	+120.0	+2.28	31,400	83,009,773,568
[8877]	26/08/19	5,270	5,280	5,200	5,260	-50.0	-0.94	30,500	81,158,258,688
[8877]	26/08/18	5,340	5,360	5,270	5,310	-30.0	-0.56	30,700	81,929,723,904
[8877]	26/08/17	5,270	5,380	5,260	5,340	+70	+1.33	37,500	-
[8877]	26/08/14	5,240	5,320	5,200	5,270	+50	+0.96	35,600	-
[8877]	26/08/13	5,180	5,250	5,160	5,220	+40	+0.77	27,300	-
[8877]	26/08/12	5,120	5,180	5,100	5,180	+90	+1.77	34,600	-
[8877]	26/08/10	5,120	5,140	5,070	5,090	0	0.00	27,100	-
[8877]	26/08/07	5,080	5,140	5,040	5,090	+10	+0.20	20,400	-
[8877]	26/08/06	5,070	5,150	5,010	5,080	+10	+0.20	25,200	-
[8877]	26/08/05	5,050	5,120	5,050	5,070	+40	+0.80	22,100	-
[8877]	26/08/04	5,030	5,060	5,010	5,030	0	0.00	26,500	-
[8877]	26/08/03	5,230	5,230	5,030	5,030	-180	-3.45	44,800	-
[8877]	26/07/31	5,290	5,310	5,190	5,210	-80	-1.51	28,700	-
[8877]	26/07/30	5,260	5,330	5,230	5,290	-40	-0.75	30,400	-
[8877]	26/07/29	5,280	5,330	5,200	5,330	+90	+1.72	25,800	-
[8877]	26/07/28	5,290	5,310	5,240	5,240	-50	-0.95	23,500	-
[8877]	26/07/27	5,230	5,300	5,190	5,290	+160	+3.12	28,900	-
[8877]	26/07/24	5,170	5,180	5,110	5,130	-50	-0.97	24,800	-
[8877]	26/07/23	5,280	5,280	5,160	5,180	-80	-1.52	22,000	-
[8877]	26/07/22	5,250	5,280	5,200	5,260	+30	+0.57	16,600	-
[8877]	26/07/21	5,170	5,280	5,150	5,230	+160	+3.16	30,700	-
[8877]	26/07/17	5,180	5,220	5,050	5,070	-120	-2.31	37,700	-
[8877]	26/07/16	5,220	5,310	5,170	5,190	+10	+0.19	33,100	-
[8877]	26/07/15	5,150	5,220	5,150	5,180	+50	+0.97	18,200	-
[8877]	26/07/14	5,120	5,170	5,110	5,130	+50	+0.98	23,700	-
[8877]	26/07/13	5,120	5,120	5,060	5,080	+20	+0.40	21,500	-
[8877]	26/07/10	5,060	5,130	5,040	5,060	+40	+0.80	32,400	-
[8877]	26/07/09	5,010	5,040	4,955	5,020	+10	+0.20	24,700	-
[8877]	26/07/08	5,030	5,060	5,000	5,010	+10	+0.20	21,100	-
[8877]	26/07/07	5,100	5,120	5,000	5,000	-30	-0.60	38,400	-
[8877]	26/07/06	5,070	5,090	5,010	5,030	+30	+0.60	29,200	-
[8877]	26/07/03	4,970	5,020	4,960	5,000	+85	+1.73	31,700	-
[8877]	26/07/02	4,900	4,980	4,900	4,915	+55	+1.13	38,400	-
[8877]	26/07/01	4,900	4,900	4,855	4,860	-15	-0.31	26,800	-
[8877]	26/06/30	4,920	4,940	4,875	4,875	-35	-0.71	28,900	-
[8877]	26/06/29	4,915	4,955	4,875	4,910	+10	+0.20	30,400	-
[8877]	26/06/26	4,800	4,900	4,780	4,900	+100	+2.08	30,400	-
[8877]	26/06/25	4,825	4,845	4,775	4,800	+40	+0.84	37,900	-
[8877]	26/06/24	4,835	4,870	4,760	4,760	-55	-1.14	42,500	-
[8877]	26/06/23	4,865	4,895	4,815	4,815	-50	-1.03	36,300	-
[8877]	26/06/22	4,910	4,910	4,830	4,865	-45	-0.92	23,200	-
[8877]	26/06/19	4,895	4,910	4,830	4,910	+65	+1.34	26,300	-
[8877]	26/06/18	4,870	4,880	4,805	4,845	+10	+0.21	37,900	-
[8877]	26/06/17	4,835	4,895	4,820	4,835	+15	+0.31	30,200	-
[8877]	26/06/16	4,980	4,980	4,820	4,820	-155	-3.12	50,000	-
[8877]	26/06/15	4,960	5,010	4,955	4,975	+100	+2.05	31,600	-
[8877]	26/06/12	4,865	4,910	4,850	4,875	+60	+1.25	35,400	-
[8877]	26/06/11	4,830	4,865	4,795	4,815	-55	-1.13	38,600	-
[8877]	26/06/10	4,870	4,935	4,825	4,870	+20	+0.41	34,300	-
[8877]	26/06/09	4,950	4,980	4,850	4,850	-30	-0.61	26,200	-
[8877]	26/06/08	4,870	4,940	4,815	4,880	-60	-1.21	33,200	-
[8877]	26/06/05	4,870	5,000	4,870	4,940	+120	+2.49	37,900	-
[8877]	26/06/04	4,850	4,895	4,805	4,820	-35	-0.72	30,300	-
[8877]	26/06/03	4,820	4,885	4,800	4,855	+35	+0.73	31,900	-
[8877]	26/06/02	4,925	4,925	4,800	4,820	-140	-2.82	45,900	-
[8877]	26/06/01	5,090	5,090	4,960	4,960	-130	-2.55	49,200	-
[8877]	26/05/29	5,140	5,160	5,090	5,090	-20	-0.39	24,800	-
[8877]	26/05/28	5,100	5,160	5,070	5,110	-50	-0.97	30,200	-
[8877]	26/05/27	5,100	5,190	5,040	5,160	+80	+1.57	35,600	-
[8877]	26/05/26	4,990	5,180	4,985	5,080	+90	+1.80	44,400	-
[8877]	26/05/25	5,100	5,100	4,935	4,990	-110	-2.16	55,900	-
[8877]	26/05/22	5,100	5,120	5,030	5,100	0	+0.00	23,600	-
[8877]	26/05/21	5,140	5,170	5,090	5,100	+60.0	+1.19	25,400	-
[8877]	26/05/20	5,180	5,180	5,030	5,040	-180.0	-3.45	32,000	-
[8877]	26/05/19	5,110	5,240	5,060	5,220	+190.0	+3.78	45,400	-
[8877]	26/05/18	5,160	5,270	5,030	5,030	-140.0	-2.71	106,000	-
[8877]	26/05/15	5,380	5,380	5,150	5,170	-270.0	-4.96	77,600	-
[8877]	26/05/14	5,580	5,580	5,440	5,440	-180.0	-3.20	50,600	-
[8877]	26/05/13	5,640	5,700	5,590	5,620	-10.0	-0.18	16,400	-
[8877]	26/05/12	5,640	5,700	5,600	5,630	0	+0.00	19,600	-
[8877]	26/05/11	5,560	5,670	5,550	5,630	+50.0	+0.90	28,500	-
[8877]	26/05/08	5,700	5,700	5,480	5,580	-130.0	-2.28	55,200	-
[8877]	26/05/07	5,750	5,810	5,710	5,710	-50.0	-0.87	24,800	-
[8877]	26/05/01	5,820	5,820	5,760	5,760	-60.0	-1.03	17,600	-
[8877]	26/04/30	5,860	5,860	5,750	5,820	-140.0	-2.35	31,200	-
[8877]	26/04/28	5,880	5,960	5,860	5,960	+100.0	+1.71	23,700	-
[8877]	26/04/27	5,800	5,880	5,740	5,860	+30	+0.51	30,400	-
[8877]	26/04/24	5,880	5,890	5,760	5,830	-50	-0.85	29,200	-
[8877]	26/04/23	5,910	5,910	5,810	5,880	-40	-0.68	34,900	-
[8877]	26/04/22	6,110	6,110	5,910	5,920	-180	-2.95	35,200	-
[8877]	26/04/21	6,180	6,180	6,070	6,100	-10	-0.16	26,600	-
[8877]	26/04/20	6,090	6,140	6,050	6,110	+30	+0.49	26,300	-
[8877]	26/04/17	6,200	6,200	6,070	6,080	-170	-2.72	35,300	-
[8877]	26/04/16	6,320	6,340	6,230	6,250	-50	-0.79	29,600	-
[8877]	26/04/15	6,350	6,390	6,270	6,300	0	0.00	24,400	-
[8877]	26/04/14	6,300	6,350	6,260	6,300	+40	+0.64	29,500	-
[8877]	26/04/13	6,350	6,430	6,230	6,260	-90	-1.42	23,300	-
[8877]	26/04/10	6,410	6,440	6,350	6,350	-60	-0.94	21,400	-
[8877]	26/04/09	6,460	6,540	6,410	6,410	-110	-1.69	32,900	-
[8877]	26/04/08	6,490	6,530	6,470	6,520	+190	+3.00	34,100	-
[8877]	26/04/07	6,220	6,330	6,220	6,330	+110	+1.77	18,000	-
[8877]	26/04/06	6,300	6,320	6,220	6,220	-100	-1.58	24,700	-
[8877]	26/04/03	6,300	6,320	6,250	6,320	+20	+0.32	20,900	-
[8877]	26/04/02	6,420	6,480	6,260	6,300	-70	-1.10	41,100	-
[8877]	26/04/01	6,300	6,380	6,280	6,370	+260	+4.26	31,700	-
[8877]	26/03/31	6,100	6,200	6,040	6,110	-40	-0.65	31,900	-
[8877]	26/03/30	6,030	6,170	5,980	6,150	-210	-3.30	75,100	-
[8877]	26/03/27	6,350	6,430	6,340	6,360	-10	-0.16	134,300	-
[8877]	26/03/26	6,390	6,440	6,330	6,370	+30	+0.47	93,200	-
[8877]	26/03/25	6,380	6,420	6,340	6,340	+80	+1.28	54,900	-
[8877]	26/03/24	6,200	6,280	6,180	6,260	+210	+3.47	62,300	-
[8877]	26/03/23	6,160	6,190	5,980	6,050	-140	-2.26	107,300	-
[8877]	26/03/19	6,460	6,510	6,190	6,190	-470	-7.06	258,200	-
[8877]	26/03/18	6,590	6,660	6,580	6,660	+160	+2.46	36,800	-
[8877]	26/03/17	6,520	6,590	6,490	6,500	+20	+0.31	33,900	-
[8877]	26/03/16	6,550	6,600	6,480	6,480	-60	-0.92	42,600	-
[8877]	26/03/13	6,530	6,600	6,530	6,540	-60	-0.91	44,600	-
[8877]	26/03/12	6,710	6,720	6,580	6,600	-200	-2.94	48,100	-
[8877]	26/03/11	6,900	6,930	6,800	6,800	-20	-0.29	24,600	-
[8877]	26/03/10	6,860	6,940	6,790	6,820	+110	+1.64	40,300	-
[8877]	26/03/09	6,650	6,730	6,490	6,710	-270	-3.87	59,800	-
[8877]	26/03/06	6,920	7,020	6,870	6,980	-40	-0.57	32,600	-
[8877]	26/03/05	7,110	7,240	6,980	7,020	+130	+1.89	38,100	-
[8877]	26/03/04	7,070	7,090	6,810	6,890	-320	-4.44	58,700	-
[8877]	26/03/03	7,460	7,500	7,210	7,210	-250	-3.35	42,700	-
[8877]	26/03/02	7,390	7,470	7,320	7,460	-80	-1.06	39,300	-
[8877]	26/02/27	7,350	7,560	7,310	7,540	+260	+3.57	44,400	-
[8877]	26/02/26	7,250	7,330	7,220	7,280	+40	+0.55	33,600	-
[8877]	26/02/25	7,200	7,280	7,190	7,240	+40	+0.56	26,800	-
[8877]	26/02/24	7,210	7,240	7,130	7,200	-20	-0.28	24,300	-
[8877]	26/02/20	7,200	7,230	7,120	7,220	-30	-0.41	20,500	-
[8877]	26/02/19	7,080	7,260	7,070	7,250	+170	+2.40	29,000	-
[8877]	26/02/18	6,960	7,110	6,960	7,080	+120	+1.72	19,700	-
[8877]	26/02/17	6,970	7,050	6,940	6,960	-20	-0.29	27,300	-
[8877]	26/02/16	7,070	7,110	6,980	6,980	-80	-1.13	28,900	-
[8877]	26/02/13	7,300	7,300	7,030	7,060	-240	-3.29	34,700	-
[8877]	26/02/12	7,180	7,350	7,180	7,300	+150	+2.10	31,100	-
[8877]	26/02/10	7,060	7,190	7,030	7,150	+140	+2.00	23,900	-
[8877]	26/02/09	6,960	7,080	6,950	7,010	+150	+2.19	34,700	-
[8877]	26/02/06	6,900	6,900	6,750	6,860	+50	+0.73	22,800	-
[8877]	26/02/05	6,830	6,890	6,800	6,810	+60	+0.89	29,400	-
[8877]	26/02/04	6,750	6,800	6,700	6,750	+50	+0.75	24,400	-
[8877]	26/02/03	6,610	6,700	6,610	6,700	+90	+1.36	28,600	-
[8877]	26/02/02	6,810	6,810	6,550	6,610	-140	-2.07	49,400	-
[8877]	26/01/30	6,860	6,920	6,550	6,750	-110	-1.60	49,300	-
[8877]	26/01/29	6,820	6,880	6,700	6,860	+40	+0.59	25,500	-
[8877]	26/01/28	6,910	6,910	6,810	6,820	-150	-2.15	24,500	-
[8877]	26/01/27	7,050	7,050	6,960	6,970	-80	-1.13	20,400	-
[8877]	26/01/26	7,200	7,200	6,980	7,050	-160	-2.22	34,900	-
[8877]	26/01/23	7,340	7,340	7,210	7,210	-100	-1.37	16,800	-
[8877]	26/01/22	7,180	7,310	7,160	7,310	+130	+1.81	15,200	-
[8877]	26/01/21	7,180	7,290	7,150	7,180	-20	-0.28	22,500	-
[8877]	26/01/20	7,300	7,300	7,180	7,200	-100	-1.37	22,000	-
[8877]	26/01/19	7,310	7,330	7,250	7,300	0	0.00	16,300	-
[8877]	26/01/16	7,240	7,340	7,150	7,300	+140	+1.96	22,000	-
[8877]	26/01/15	7,210	7,260	7,150	7,160	-50	-0.69	26,900	-
[8877]	26/01/14	7,090	7,240	7,050	7,210	+140	+1.98	29,400	-
[8877]	26/01/13	6,970	7,110	6,890	7,070	+240	+3.51	40,800	-
[8877]	26/01/09	6,790	6,900	6,790	6,830	+30	+0.44	18,500	-
[8877]	26/01/08	6,820	6,870	6,800	6,800	+20	+0.29	21,800	-
[8877]	26/01/07	6,800	6,890	6,750	6,780	-40	-0.59	48,300	-
[8877]	26/01/06	6,600	6,850	6,600	6,820	+210	+3.18	37,100	-
[8877]	26/01/05	6,710	6,760	6,610	6,610	-100	-1.49	36,000	-
[8877]	25/12/30	6,740	6,750	6,680	6,710	+20	+0.30	15,800	-
[8877]	25/12/29	6,700	6,750	6,630	6,690	0	0.00	20,000	-
[8877]	25/12/26	6,670	6,720	6,650	6,690	+10	+0.15	14,100	-
[8877]	25/12/25	6,700	6,700	6,640	6,680	+10	+0.15	10,700	-
[8877]	25/12/24	6,660	6,710	6,620	6,670	+10	+0.15	16,900	-
[8877]	25/12/23	6,600	6,660	6,570	6,660	+60	+0.91	13,100	-
[8877]	25/12/22	6,640	6,650	6,540	6,600	+30	+0.46	28,700	-
[8877]	25/12/19	6,520	6,660	6,430	6,570	+50	+0.77	38,700	-
[8877]	25/12/18	6,440	6,540	6,440	6,520	+80	+1.24	30,600	-
[8877]	25/12/17	6,500	6,540	6,400	6,440	+50	+0.78	27,500	-
[8877]	25/12/16	6,470	6,570	6,390	6,390	-80	-1.24	27,600	-
[8877]	25/12/15	6,390	6,470	6,340	6,470	+100	+1.57	13,800	-
[8877]	25/12/12	6,390	6,400	6,310	6,370	+120	+1.92	21,100	-
[8877]	25/12/11	6,350	6,400	6,250	6,250	-90	-1.42	19,600	-
[8877]	25/12/10	6,220	6,370	6,160	6,340	+160	+2.59	22,500	-
[8877]	25/12/09	6,260	6,260	6,130	6,180	-80	-1.28	14,600	-
[8877]	25/12/08	6,180	6,260	6,180	6,260	+90	+1.46	10,800	-
[8877]	25/12/05	6,290	6,310	6,170	6,170	-130	-2.06	11,300	-
[8877]	25/12/04	6,200	6,300	6,190	6,300	+110	+1.78	16,800	-
[8877]	25/12/03	6,280	6,280	6,190	6,190	-90	-1.43	17,300	-
[8877]	25/12/02	6,320	6,320	6,220	6,280	-60	-0.95	21,300	-
[8877]	25/12/01	6,480	6,480	6,330	6,340	-140	-2.16	26,300	-
[8877]	25/11/28	6,450	6,540	6,450	6,480	+10	+0.15	25,400	-
[8877]	25/11/27	6,380	6,490	6,340	6,470	+60	+0.94	24,800	-
[8877]	25/11/26	6,430	6,480	6,370	6,410	+10	+0.16	28,400	-
[8877]	25/11/25	6,420	6,440	6,330	6,400	+30	+0.47	22,300	-
[8877]	25/11/21	6,180	6,370	6,180	6,370	+160	+2.58	27,000	-
[8877]	25/11/20	6,050	6,230	6,050	6,210	+180	+2.99	20,100	-
[8877]	25/11/19	6,070	6,110	6,010	6,030	-40	-0.66	16,500	-
[8877]	25/11/18	6,210	6,210	6,070	6,070	-130	-2.10	25,200	-
[8877]	25/11/17	6,280	6,280	6,170	6,200	-40	-0.64	17,200	-
[8877]	25/11/14	6,100	6,250	6,030	6,240	+110	+1.79	25,300	-
[8877]	25/11/13	6,140	6,290	6,110	6,130	+10	+0.16	22,800	-
[8877]	25/11/12	6,090	6,150	6,060	6,120	+50	+0.82	29,300	-
[8877]	25/11/11	6,020	6,070	5,950	6,070	+50	+0.83	35,600	-
[8877]	25/11/10	5,710	6,020	5,700	6,020	+330	+5.80	48,500	-
[8877]	25/11/07	5,670	5,690	5,620	5,690	+40	+0.71	18,000	-
[8877]	25/11/06	5,600	5,670	5,600	5,650	+50	+0.89	23,000	-
[8877]	25/11/05	5,580	5,650	5,450	5,600	+50	+0.90	40,700	-
[8877]	25/11/04	5,520	5,580	5,410	5,550	+110	+2.02	48,200	-
[8877]	25/10/31	5,400	5,610	5,330	5,440	+50	+0.93	53,200	-
[8877]	25/10/30	5,390	5,420	5,330	5,390	0	0.00	25,200	-
[8877]	25/10/29	5,660	5,660	5,330	5,390	-280	-4.94	86,200	-
[8877]	25/10/28	5,810	5,820	5,650	5,670	-180	-3.08	41,300	-
[8877]	25/10/27	5,860	5,890	5,840	5,850	0	0.00	19,600	-
[8877]	25/10/24	5,910	5,910	5,850	5,850	-50	-0.85	23,900	-
[8877]	25/10/23	5,730	5,910	5,700	5,900	+170	+2.97	26,900	-
[8877]	25/10/22	5,680	5,770	5,670	5,730	+60	+1.06	28,700	-
[8877]	25/10/21	5,580	5,680	5,580	5,670	+50	+0.89	20,100	-
[8877]	25/10/20	5,550	5,620	5,550	5,620	+130	+2.37	24,100	-
[8877]	25/10/17	5,420	5,510	5,420	5,490	+30	+0.55	21,100	-
[8877]	25/10/16	5,410	5,500	5,410	5,460	+130	+2.44	34,100	-
[8877]	25/10/15	5,220	5,370	5,220	5,330	+110	+2.11	11,900	-
[8877]	25/10/14	5,170	5,270	5,160	5,220	-50	-0.95	19,900	-
[8877]	25/10/10	5,290	5,290	5,230	5,270	-60	-1.13	25,600	-
[8877]	25/10/09	5,370	5,400	5,310	5,330	-60	-1.11	20,400	-
[8877]	25/10/08	5,430	5,490	5,390	5,390	-40	-0.74	12,700	-
[8877]	25/10/07	5,500	5,500	5,430	5,430	-70	-1.27	21,600	-
[8877]	25/10/06	5,420	5,500	5,390	5,500	+150	+2.80	23,800	-
[8877]	25/10/03	5,310	5,360	5,310	5,350	+70	+1.33	8,500	-
[8877]	25/10/02	5,300	5,380	5,270	5,280	+10	+0.19	25,300	-
[8877]	25/10/01	5,420	5,420	5,220	5,270	-170	-3.13	25,400	-
[8877]	25/09/30	5,540	5,540	5,440	5,440	-90	-1.63	18,600	-
[8877]	25/09/29	5,520	5,550	5,430	5,530	-80	-1.43	28,500	-
[8877]	25/09/26	5,520	5,620	5,500	5,610	+110	+2.00	33,200	-
[8877]	25/09/25	5,490	5,500	5,440	5,500	+70	+1.29	16,700	-
[8877]	25/09/24	5,460	5,480	5,430	5,430	-50	-0.91	17,700	-
[8877]	25/09/22	5,550	5,560	5,480	5,480	-20	-0.36	15,300	-
[8877]	25/09/19	5,470	5,520	5,410	5,500	+50	+0.92	39,800	-
[8877]	25/09/18	5,530	5,540	5,400	5,450	-30	-0.55	29,100	-
[8877]	25/09/17	5,380	5,500	5,330	5,480	+80	+1.48	34,300	-
[8877]	25/09/16	5,360	5,400	5,310	5,400	+40	+0.75	19,700	-
[8877]	25/09/12	5,380	5,410	5,330	5,360	-20	-0.37	19,400	-
[8877]	25/09/11	5,430	5,450	5,350	5,380	-40	-0.74	15,300	-
[8877]	25/09/10	5,430	5,440	5,380	5,420	+20	+0.37	10,200	-
[8877]	25/09/09	5,350	5,450	5,330	5,400	+50	+0.93	28,300	-
[8877]	25/09/08	5,300	5,350	5,280	5,350	+60	+1.13	17,400	-
[8877]	25/09/05	5,210	5,300	5,190	5,290	+80	+1.54	16,900	-