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
[3817]	26/10/29	4,690	4,770	4,635	4,770	+75.0	+1.60	148,800	64,509,861,888
[3817]	26/10/28	4,750	4,785	4,690	4,695	-80.0	-1.68	39,300	63,495,557,120
[3817]	26/10/27	4,835	4,835	4,765	4,775	-65.0	-1.34	27,600	64,577,482,752
[3817]	26/10/26	4,880	4,910	4,840	4,840	-20.0	-0.41	30,400	65,456,545,792
[3817]	26/10/23	4,895	4,900	4,800	4,860	+5.0	+0.10	50,500	65,727,029,248
[3817]	26/10/22	4,800	4,860	4,785	4,855	+125.0	+2.64	38,500	65,659,408,384
[3817]	26/10/21	4,780	4,790	4,730	4,730	-45.0	-0.94	18,900	63,968,899,072
[3817]	26/10/20	4,800	4,800	4,745	4,775	-20.0	-0.42	23,100	64,577,482,752
[3817]	26/10/19	4,775	4,820	4,765	4,795	-25.0	-0.52	31,000	64,847,962,112
[3817]	26/10/16	4,710	4,835	4,710	4,820	+110.0	+2.34	35,200	65,186,066,432
[3817]	26/10/15	4,635	4,710	4,635	4,710	+25.0	+0.53	61,500	63,698,415,616
[3817]	26/10/14	4,695	4,700	4,630	4,685	-20.0	-0.43	22,900	63,360,315,392
[3817]	26/10/13	4,795	4,795	4,705	4,705	-40.0	-0.84	32,500	63,630,794,752
[3817]	26/10/09	4,645	4,745	4,645	4,745	+105.0	+2.26	24,900	64,171,757,568
[3817]	26/10/08	4,650	4,660	4,615	4,640	-10.0	-0.22	27,200	62,528,638,976
[3817]	26/10/07	4,665	4,695	4,650	4,650	-30.0	-0.64	17,500	62,663,401,472
[3817]	26/10/06	4,655	4,700	4,655	4,680	+25.0	+0.54	20,400	63,067,680,768
[3817]	26/10/05	4,710	4,710	4,655	4,655	-55.0	-1.17	23,400	62,730,780,672
[3817]	26/10/02	4,760	4,785	4,710	4,710	-80.0	-1.67	28,400	63,471,960,064
[3817]	26/10/01	4,755	4,830	4,750	4,790	+30.0	+0.63	44,200	64,550,039,552
[3817]	26/09/30	4,720	4,800	4,685	4,760	+40.0	+0.85	50,800	64,145,760,256
[3817]	26/09/29	4,765	4,770	4,720	4,720	-180.0	-3.67	50,100	63,606,718,464
[3817]	26/09/28	4,885	4,935	4,860	4,900	+45.0	+0.93	66,700	66,032,398,336
[3817]	26/09/25	4,800	4,855	4,795	4,855	+65.0	+1.36	76,500	65,425,981,440
[3817]	26/09/24	4,795	4,815	4,745	4,790	+15.0	+0.31	30,200	64,550,039,552
[3817]	26/09/18	4,830	4,830	4,760	4,775	-20.0	-0.42	33,400	64,347,901,952
[3817]	26/09/17	4,760	4,825	4,760	4,795	+20.0	+0.42	29,300	64,617,418,752
[3817]	26/09/16	4,770	4,800	4,755	4,775	+5.0	+0.10	19,800	64,347,901,952
[3817]	26/09/15	4,780	4,800	4,765	4,770	+10.0	+0.21	24,000	64,280,518,656
[3817]	26/09/14	4,675	4,760	4,675	4,760	+65.0	+1.38	28,600	64,145,760,256
[3817]	26/09/11	4,610	4,705	4,610	4,695	+15.0	+0.32	38,700	63,269,818,368
[3817]	26/09/10	4,690	4,690	4,620	4,680	0	+0.00	23,600	63,292,694,528
[3817]	26/09/09	4,730	4,730	4,660	4,680	-85.0	-1.78	43,200	63,292,694,528
[3817]	26/09/08	4,815	4,815	4,760	4,765	-60.0	-1.24	29,400	64,442,241,024
[3817]	26/09/07	4,860	4,870	4,810	4,825	-55.0	-1.13	26,200	65,253,687,296
[3817]	26/09/04	4,850	4,895	4,850	4,880	+20.0	+0.41	19,300	65,997,508,608
[3817]	26/09/03	4,850	4,870	4,810	4,860	+30.0	+0.62	34,800	65,727,029,248
[3817]	26/09/02	4,905	4,910	4,830	4,830	-120.0	-2.42	54,600	65,321,308,160
[3817]	26/09/01	4,990	5,020	4,935	4,950	-40.0	-0.80	30,500	66,944,196,608
[3817]	26/08/31	4,980	5,000	4,935	4,990	-5.0	-0.10	35,300	67,485,159,424
[3817]	26/08/28	4,910	5,020	4,910	4,995	+45.0	+0.91	38,300	67,552,780,288
[3817]	26/08/27	4,900	4,955	4,865	4,950	+45.0	+0.92	32,900	66,944,196,608
[3817]	26/08/26	4,930	4,970	4,905	4,905	+70.0	+1.45	36,000	66,335,612,928
[3817]	26/08/25	4,880	4,890	4,810	4,835	-35.0	-0.72	18,600	65,388,924,928
[3817]	26/08/24	4,890	4,925	4,825	4,870	+20.0	+0.41	39,900	65,862,270,976
[3817]	26/08/21	4,885	4,895	4,835	4,850	-20.0	-0.41	20,400	65,591,787,520
[3817]	26/08/20	4,830	4,885	4,820	4,870	+50.0	+1.04	28,500	65,862,270,976
[3817]	26/08/19	4,885	4,885	4,785	4,820	-25.0	-0.52	33,000	65,186,066,432
[3817]	26/08/18	4,770	4,880	4,770	4,845	+75.0	+1.57	36,900	65,524,166,656
[3817]	26/08/17	4,890	4,890	4,770	4,770	-120.0	-2.45	42,700	60,263,649,280
[3817]	26/08/14	4,740	4,890	4,740	4,890	+120.0	+2.52	36,800	61,779,718,144
[3817]	26/08/13	4,800	4,865	4,730	4,770	-100.0	-2.05	58,200	60,263,649,280
[3817]	26/08/12	4,850	4,880	4,810	4,870	+20.0	+0.41	41,700	61,527,040,000
[3817]	26/08/10	4,850	4,885	4,790	4,850	+15.0	+0.31	37,900	61,274,361,856
[3817]	26/08/07	4,710	4,835	4,700	4,835	+130.0	+2.76	43,400	61,084,852,224
[3817]	26/08/06	4,640	4,705	4,625	4,705	+95.0	+2.06	41,600	59,442,446,336
[3817]	26/08/05	4,650	4,665	4,595	4,610	-30.0	-0.65	33,300	58,242,228,224
[3817]	26/08/04	4,635	4,640	4,585	4,640	0	+0.00	44,000	58,621,243,392
[3817]	26/08/03	4,615	4,655	4,555	4,640	-10.0	-0.22	55,600	58,621,243,392
[3817]	26/07/31	4,665	4,735	4,620	4,650	-85.0	-1.80	45,900	58,747,584,512
[3817]	26/07/30	4,715	4,770	4,700	4,735	-50.0	-1.04	47,000	59,821,465,600
[3817]	26/07/29	4,715	4,800	4,670	4,785	+95.0	+2.03	44,400	60,453,158,912
[3817]	26/07/28	4,610	4,710	4,585	4,690	+60.0	+1.30	57,000	59,252,940,800
[3817]	26/07/27	4,585	4,640	4,545	4,630	+105.0	+2.32	70,400	58,494,906,368
[3817]	26/07/24	4,540	4,550	4,410	4,525	-15.0	-0.33	92,700	57,168,347,136
[3817]	26/07/23	4,540	4,565	4,510	4,540	-50.0	-1.09	42,000	57,357,856,768
[3817]	26/07/22	4,590	4,595	4,535	4,590	-50.0	-1.08	48,800	57,989,550,080
[3817]	26/07/21	4,710	4,805	4,555	4,640	+120.0	+2.65	147,800	58,621,243,392
[3817]	26/07/17	4,575	4,600	4,485	4,520	-55	-1.20	22,700	-
[3817]	26/07/16	4,580	4,600	4,565	4,575	0	0.00	34,000	-
[3817]	26/07/15	4,565	4,590	4,525	4,575	+50	+1.10	22,000	-
[3817]	26/07/14	4,585	4,585	4,525	4,525	-5	-0.11	10,600	-
[3817]	26/07/13	4,600	4,620	4,505	4,530	-55	-1.20	32,600	-
[3817]	26/07/10	4,585	4,615	4,565	4,585	+15	+0.33	23,500	-
[3817]	26/07/09	4,585	4,605	4,545	4,570	-10	-0.22	27,900	-
[3817]	26/07/08	4,600	4,635	4,580	4,580	-20	-0.43	29,100	-
[3817]	26/07/07	4,550	4,630	4,550	4,600	+40	+0.88	37,700	-
[3817]	26/07/06	4,550	4,595	4,535	4,560	+10	+0.22	27,200	-
[3817]	26/07/03	4,595	4,595	4,525	4,550	+5	+0.11	20,100	-
[3817]	26/07/02	4,500	4,590	4,445	4,545	+115	+2.60	31,500	-
[3817]	26/07/01	4,450	4,510	4,400	4,430	-5	-0.11	46,400	-
[3817]	26/06/30	4,465	4,490	4,395	4,435	-30	-0.67	57,500	-
[3817]	26/06/29	4,485	4,565	4,435	4,465	+20	+0.45	35,900	-
[3817]	26/06/26	4,280	4,445	4,280	4,445	+165	+3.86	49,700	-
[3817]	26/06/25	4,365	4,365	4,270	4,280	-60	-1.38	51,300	-
[3817]	26/06/24	4,375	4,375	4,315	4,340	+25	+0.58	29,100	-
[3817]	26/06/23	4,410	4,430	4,300	4,315	-115	-2.60	100,700	-
[3817]	26/06/22	4,500	4,545	4,400	4,430	-65	-1.45	28,000	-
[3817]	26/06/19	4,520	4,520	4,440	4,495	-20	-0.44	24,400	-
[3817]	26/06/18	4,525	4,530	4,475	4,515	+35	+0.78	19,000	-
[3817]	26/06/17	4,465	4,520	4,460	4,480	+15	+0.34	19,600	-
[3817]	26/06/16	4,550	4,550	4,445	4,465	-45	-1.00	18,400	-
[3817]	26/06/15	4,525	4,545	4,450	4,510	+30	+0.67	21,700	-
[3817]	26/06/12	4,410	4,505	4,400	4,480	0	0.00	34,800	-
[3817]	26/06/11	4,470	4,510	4,410	4,480	+30	+0.67	51,600	-
[3817]	26/06/10	4,455	4,490	4,430	4,450	+5	+0.11	23,100	-
[3817]	26/06/09	4,540	4,540	4,445	4,445	-25	-0.56	20,800	-
[3817]	26/06/08	4,585	4,585	4,440	4,470	-75	-1.65	25,900	-
[3817]	26/06/05	4,510	4,595	4,505	4,545	+55	+1.22	20,800	-
[3817]	26/06/04	4,470	4,520	4,435	4,490	-10	-0.22	31,000	-
[3817]	26/06/03	4,565	4,565	4,475	4,500	-65	-1.42	30,200	-
[3817]	26/06/02	4,520	4,570	4,465	4,565	-5	-0.11	33,700	-
[3817]	26/06/01	4,530	4,625	4,490	4,570	+45	+0.99	37,800	-
[3817]	26/05/29	4,560	4,635	4,525	4,525	-45	-0.98	28,200	-
[3817]	26/05/28	4,535	4,575	4,515	4,570	-25	-0.54	33,500	-
[3817]	26/05/27	4,600	4,615	4,560	4,595	-30	-0.65	24,300	-
[3817]	26/05/26	4,625	4,680	4,580	4,625	0	0.00	29,600	-
[3817]	26/05/25	4,700	4,700	4,580	4,625	-50	-1.07	23,400	-
[3817]	26/05/22	4,725	4,725	4,615	4,675	-15.0	-0.32	24,000	-
[3817]	26/05/21	4,690	4,735	4,690	4,690	+10.0	+0.21	21,500	-
[3817]	26/05/20	4,760	4,770	4,625	4,680	-130.0	-2.70	37,300	-
[3817]	26/05/19	4,745	4,820	4,705	4,810	+135.0	+2.89	51,000	-
[3817]	26/05/18	4,765	4,765	4,650	4,675	-65.0	-1.37	27,800	-
[3817]	26/05/15	4,635	4,800	4,625	4,740	+105.0	+2.27	62,900	-
[3817]	26/05/14	4,550	4,680	4,505	4,635	+150.0	+3.34	77,500	-
[3817]	26/05/13	4,505	4,525	4,460	4,485	-15.0	-0.33	24,400	-
[3817]	26/05/12	4,550	4,550	4,470	4,500	-10.0	-0.22	20,300	-
[3817]	26/05/11	4,480	4,515	4,460	4,510	+30.0	+0.67	33,300	-
[3817]	26/05/08	4,415	4,485	4,385	4,480	+85.0	+1.93	32,800	-
[3817]	26/05/07	4,530	4,530	4,380	4,395	+5.0	+0.11	31,400	-
[3817]	26/05/01	4,460	4,490	4,380	4,390	-105.0	-2.34	32,200	-
[3817]	26/04/30	4,500	4,500	4,440	4,495	-25.0	-0.55	28,900	-
[3817]	26/04/28	4,470	4,525	4,450	4,520	+65.0	+1.46	43,600	-
[3817]	26/04/27	4,485	4,490	4,425	4,455	-30	-0.67	32,700	-
[3817]	26/04/24	4,510	4,540	4,475	4,485	-85	-1.86	27,000	-
[3817]	26/04/23	4,630	4,630	4,460	4,570	-5	-0.11	58,300	-
[3817]	26/04/22	4,650	4,685	4,560	4,575	-60	-1.29	35,500	-
[3817]	26/04/21	4,720	4,720	4,620	4,635	-50	-1.07	23,600	-
[3817]	26/04/20	4,795	4,795	4,660	4,685	-65	-1.37	21,200	-
[3817]	26/04/17	4,725	4,810	4,725	4,750	+25	+0.53	21,100	-
[3817]	26/04/16	4,810	4,850	4,715	4,725	-30	-0.63	22,200	-
[3817]	26/04/15	4,760	4,820	4,740	4,755	-5	-0.11	19,200	-
[3817]	26/04/14	4,750	4,790	4,710	4,760	+15	+0.32	15,200	-
[3817]	26/04/13	4,700	4,755	4,665	4,745	-20	-0.42	33,300	-
[3817]	26/04/10	4,825	4,850	4,745	4,765	-45	-0.94	32,600	-
[3817]	26/04/09	4,910	4,910	4,795	4,810	-45	-0.93	20,500	-
[3817]	26/04/08	4,905	4,905	4,855	4,855	+20	+0.41	19,500	-
[3817]	26/04/07	4,795	4,860	4,795	4,835	+30	+0.62	14,800	-
[3817]	26/04/06	4,810	4,825	4,750	4,805	+10	+0.21	28,700	-
[3817]	26/04/03	4,785	4,820	4,740	4,795	+50	+1.05	26,500	-
[3817]	26/04/02	4,790	4,800	4,695	4,745	-25	-0.52	29,500	-
[3817]	26/04/01	4,720	4,790	4,670	4,770	+160	+3.47	50,600	-
[3817]	26/03/31	4,615	4,625	4,550	4,610	+45	+0.99	36,900	-
[3817]	26/03/30	4,505	4,565	4,450	4,565	-175	-3.69	71,400	-
[3817]	26/03/27	4,745	4,765	4,710	4,740	+15	+0.32	29,100	-
[3817]	26/03/26	4,720	4,735	4,660	4,725	-15	-0.32	24,500	-
[3817]	26/03/25	4,740	4,785	4,725	4,740	0	0.00	23,900	-
[3817]	26/03/24	4,720	4,765	4,685	4,740	+90	+1.94	19,900	-
[3817]	26/03/23	4,730	4,730	4,615	4,650	-105	-2.21	34,400	-
[3817]	26/03/19	4,800	4,850	4,755	4,755	-95	-1.96	19,100	-
[3817]	26/03/18	4,800	4,850	4,800	4,850	+50	+1.04	18,100	-
[3817]	26/03/17	4,840	4,840	4,770	4,800	+15	+0.31	11,600	-
[3817]	26/03/16	4,800	4,815	4,770	4,785	0	0.00	16,800	-
[3817]	26/03/13	4,780	4,825	4,750	4,785	-65	-1.34	50,900	-
[3817]	26/03/12	4,975	4,975	4,785	4,850	-110	-2.22	43,700	-
[3817]	26/03/11	5,020	5,020	4,955	4,960	-5	-0.10	11,700	-
[3817]	26/03/10	5,040	5,050	4,955	4,965	0	0.00	21,600	-
[3817]	26/03/09	4,850	4,980	4,800	4,965	0	0.00	37,800	-
[3817]	26/03/06	4,915	4,980	4,890	4,965	+25	+0.51	26,500	-
[3817]	26/03/05	4,945	4,990	4,905	4,940	+100	+2.07	26,900	-
[3817]	26/03/04	4,850	4,850	4,750	4,840	-35	-0.72	43,200	-
[3817]	26/03/03	4,965	4,995	4,870	4,875	-125	-2.50	37,600	-
[3817]	26/03/02	5,040	5,040	4,960	5,000	-60	-1.19	22,100	-
[3817]	26/02/27	5,080	5,090	5,050	5,060	-20	-0.39	16,700	-
[3817]	26/02/26	5,030	5,100	5,000	5,080	+50	+0.99	20,400	-
[3817]	26/02/25	4,965	5,040	4,960	5,030	+95	+1.93	30,000	-
[3817]	26/02/24	4,920	4,990	4,855	4,935	-40	-0.80	38,000	-
[3817]	26/02/20	4,995	4,995	4,910	4,975	-25	-0.50	22,300	-
[3817]	26/02/19	4,920	5,000	4,900	5,000	+80	+1.63	42,900	-
[3817]	26/02/18	5,000	5,020	4,920	4,920	-50	-1.01	21,500	-
[3817]	26/02/17	5,080	5,090	4,935	4,970	-100	-1.97	47,900	-
[3817]	26/02/16	4,965	5,070	4,880	5,070	+75	+1.50	58,100	-
[3817]	26/02/13	5,220	5,250	4,900	4,995	-325	-6.11	86,800	-
[3817]	26/02/12	5,400	5,420	5,300	5,320	-60	-1.12	27,900	-
[3817]	26/02/10	5,250	5,420	5,240	5,380	+140	+2.67	43,100	-
[3817]	26/02/09	5,350	5,350	5,220	5,240	-50	-0.95	49,100	-
[3817]	26/02/06	5,400	5,400	5,210	5,290	-150	-2.76	56,700	-
[3817]	26/02/05	5,600	5,620	5,420	5,440	-120	-2.16	26,100	-
[3817]	26/02/04	5,640	5,640	5,530	5,560	-80	-1.42	31,200	-
[3817]	26/02/03	5,660	5,710	5,630	5,640	+10	+0.18	21,800	-
[3817]	26/02/02	5,690	5,720	5,630	5,630	+10	+0.18	16,000	-
[3817]	26/01/30	5,650	5,660	5,580	5,620	-30	-0.53	16,100	-
[3817]	26/01/29	5,590	5,660	5,560	5,650	+40	+0.71	19,400	-
[3817]	26/01/28	5,710	5,710	5,600	5,610	-100	-1.75	23,600	-
[3817]	26/01/27	5,620	5,720	5,560	5,710	+70	+1.24	25,200	-
[3817]	26/01/26	5,710	5,720	5,640	5,640	-90	-1.57	31,800	-
[3817]	26/01/23	5,740	5,800	5,720	5,730	-10	-0.17	17,000	-
[3817]	26/01/22	5,840	5,840	5,690	5,740	-40	-0.69	26,400	-
[3817]	26/01/21	5,740	5,860	5,720	5,780	-20	-0.34	30,700	-
[3817]	26/01/20	5,800	5,840	5,740	5,800	-10	-0.17	33,200	-
[3817]	26/01/19	5,830	5,870	5,800	5,810	+10	+0.17	23,000	-
[3817]	26/01/16	5,730	5,860	5,730	5,800	+70	+1.22	37,500	-
[3817]	26/01/15	5,550	5,760	5,550	5,730	+140	+2.50	26,700	-
[3817]	26/01/14	5,370	5,590	5,370	5,590	+170	+3.14	59,400	-
[3817]	26/01/13	5,470	5,470	5,320	5,420	+30	+0.56	48,000	-
[3817]	26/01/09	5,530	5,550	5,340	5,390	-160	-2.88	41,400	-
[3817]	26/01/08	5,440	5,640	5,440	5,550	+160	+2.97	41,500	-
[3817]	26/01/07	5,480	5,480	5,390	5,390	-50	-0.92	23,900	-
[3817]	26/01/06	5,360	5,490	5,210	5,440	+90	+1.68	60,000	-
[3817]	26/01/05	5,260	5,420	5,250	5,350	+100	+1.90	29,600	-
[3817]	25/12/30	5,320	5,370	5,250	5,250	-70	-1.32	17,300	-
[3817]	25/12/29	5,210	5,320	5,200	5,320	+50	+0.95	13,900	-
[3817]	25/12/26	5,240	5,280	5,230	5,270	+30	+0.57	9,000	-
[3817]	25/12/25	5,330	5,330	5,230	5,240	-20	-0.38	10,900	-
[3817]	25/12/24	5,250	5,350	5,250	5,260	+10	+0.19	26,500	-
[3817]	25/12/23	5,300	5,340	5,210	5,250	-40	-0.76	14,100	-
[3817]	25/12/22	5,220	5,340	5,150	5,290	+120	+2.32	25,100	-
[3817]	25/12/19	5,210	5,220	5,170	5,170	-20	-0.39	10,800	-
[3817]	25/12/18	5,160	5,210	5,130	5,190	+20	+0.39	15,600	-
[3817]	25/12/17	5,240	5,250	5,170	5,170	-30	-0.58	9,100	-
[3817]	25/12/16	5,250	5,250	5,180	5,200	-50	-0.95	10,400	-
[3817]	25/12/15	5,210	5,270	5,190	5,250	+20	+0.38	11,400	-
[3817]	25/12/12	5,140	5,230	5,100	5,230	+170	+3.36	27,000	-
[3817]	25/12/11	5,100	5,150	5,060	5,060	-70	-1.36	7,900	-
[3817]	25/12/10	5,080	5,170	5,050	5,130	+10	+0.20	33,100	-
[3817]	25/12/09	5,110	5,130	5,030	5,120	+10	+0.20	17,100	-
[3817]	25/12/08	5,100	5,140	5,090	5,110	0	0.00	11,600	-
[3817]	25/12/05	5,150	5,160	5,100	5,110	-80	-1.54	11,500	-
[3817]	25/12/04	5,170	5,190	5,130	5,190	+80	+1.57	10,300	-
[3817]	25/12/03	5,170	5,190	5,110	5,110	-40	-0.78	10,900	-
[3817]	25/12/02	5,170	5,200	5,150	5,150	-50	-0.96	11,300	-
[3817]	25/12/01	5,170	5,220	5,150	5,200	0	0.00	13,200	-
[3817]	25/11/28	5,190	5,210	5,170	5,200	0	0.00	7,500	-
[3817]	25/11/27	5,300	5,360	5,180	5,200	-100	-1.89	13,800	-
[3817]	25/11/26	5,190	5,320	5,190	5,300	+70	+1.34	18,100	-
[3817]	25/11/25	5,130	5,240	5,120	5,230	+70	+1.36	17,400	-
[3817]	25/11/21	5,090	5,160	5,090	5,160	+70	+1.38	33,900	-
[3817]	25/11/20	5,070	5,170	5,070	5,090	+20	+0.39	18,900	-
[3817]	25/11/19	5,020	5,110	5,020	5,070	+30	+0.60	11,100	-
[3817]	25/11/18	5,010	5,060	4,945	5,040	+10	+0.20	22,500	-
[3817]	25/11/17	5,120	5,120	5,000	5,030	-60	-1.18	19,700	-
[3817]	25/11/14	5,090	5,120	5,040	5,090	+10	+0.20	13,100	-
[3817]	25/11/13	5,080	5,100	5,050	5,080	+40	+0.79	12,900	-
[3817]	25/11/12	5,020	5,070	5,020	5,040	+20	+0.40	12,700	-
[3817]	25/11/11	5,000	5,060	4,950	5,020	-10	-0.20	12,000	-
[3817]	25/11/10	5,000	5,060	4,975	5,030	+35	+0.70	12,100	-
[3817]	25/11/07	4,980	5,000	4,965	4,995	+15	+0.30	6,400	-
[3817]	25/11/06	4,960	5,030	4,960	4,980	+20	+0.40	9,100	-
[3817]	25/11/05	4,960	5,010	4,905	4,960	-50	-1.00	22,300	-
[3817]	25/11/04	5,010	5,030	4,930	5,010	+10	+0.20	15,200	-
[3817]	25/10/31	5,000	5,010	4,940	5,000	-10	-0.20	16,200	-
[3817]	25/10/30	4,990	5,020	4,955	5,010	+15	+0.30	24,300	-
[3817]	25/10/29	5,110	5,110	4,960	4,995	-105	-2.06	20,000	-
[3817]	25/10/28	5,200	5,200	5,090	5,100	-120	-2.30	10,100	-
[3817]	25/10/27	5,210	5,250	5,210	5,220	+50	+0.97	13,000	-
[3817]	25/10/24	5,200	5,210	5,140	5,170	-10	-0.19	11,400	-
[3817]	25/10/23	5,080	5,200	5,080	5,180	+30	+0.58	14,200	-
[3817]	25/10/22	5,080	5,150	5,060	5,150	+80	+1.58	22,200	-
[3817]	25/10/21	5,100	5,110	5,060	5,070	-30	-0.59	8,500	-
[3817]	25/10/20	5,060	5,120	5,050	5,100	+100	+2.00	10,600	-
[3817]	25/10/17	5,040	5,090	4,980	5,000	-40	-0.79	15,200	-
[3817]	25/10/16	5,020	5,040	5,000	5,040	+40	+0.80	15,500	-
[3817]	25/10/15	4,990	5,000	4,935	5,000	+50	+1.01	14,800	-
[3817]	25/10/14	5,000	5,000	4,900	4,950	-50	-1.00	24,800	-
[3817]	25/10/10	5,200	5,200	5,000	5,000	-220	-4.21	25,700	-
[3817]	25/10/09	5,200	5,240	5,160	5,220	+20	+0.38	24,300	-
[3817]	25/10/08	5,100	5,260	5,100	5,200	+140	+2.77	47,900	-
[3817]	25/10/07	5,050	5,100	5,030	5,060	+40	+0.80	21,500	-
[3817]	25/10/06	5,000	5,060	4,975	5,020	+120	+2.45	26,300	-
[3817]	25/10/03	4,890	4,945	4,860	4,900	+10	+0.20	13,100	-
[3817]	25/10/02	4,865	4,945	4,815	4,890	+25	+0.51	28,600	-
[3817]	25/10/01	5,000	5,030	4,860	4,865	-185	-3.66	28,800	-
[3817]	25/09/30	5,070	5,120	5,000	5,050	-40	-0.79	19,300	-
[3817]	25/09/29	5,100	5,130	5,040	5,090	-40	-0.78	27,600	-
[3817]	25/09/26	5,000	5,200	4,995	5,130	+100	+1.99	44,100	-
[3817]	25/09/25	5,050	5,050	5,000	5,030	-20	-0.40	12,600	-
[3817]	25/09/24	5,060	5,080	5,000	5,050	+10	+0.20	16,800	-
[3817]	25/09/22	5,080	5,090	5,020	5,040	-20	-0.40	9,400	-
[3817]	25/09/19	4,970	5,060	4,965	5,060	+140	+2.85	30,500	-
[3817]	25/09/18	4,945	4,965	4,915	4,920	-15	-0.30	13,700	-
[3817]	25/09/17	4,985	4,985	4,870	4,935	-50	-1.00	23,100	-
[3817]	25/09/16	5,080	5,080	4,980	4,985	-55	-1.09	19,000	-
[3817]	25/09/12	5,030	5,060	4,990	5,040	+40	+0.80	27,000	-
[3817]	25/09/11	4,940	5,040	4,940	5,000	+60	+1.21	36,700	-
[3817]	25/09/10	4,860	4,940	4,820	4,940	+100	+2.07	20,200	-
[3817]	25/09/09	4,855	4,890	4,825	4,840	+15	+0.31	11,300	-
[3817]	25/09/08	4,810	4,885	4,810	4,825	+15	+0.31	21,300	-
[3817]	25/09/05	4,745	4,845	4,745	4,810	+35	+0.73	30,300	-