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
[3993]	26/10/29	3,805	3,805	3,680	3,745	-85.0	-2.22	226,200	114,698,838,016
[3993]	26/10/28	3,730	3,895	3,685	3,830	+100.0	+2.68	298,800	117,302,149,120
[3993]	26/10/27	3,680	3,775	3,655	3,730	+40.0	+1.08	192,700	114,416,230,400
[3993]	26/10/26	3,700	3,795	3,615	3,690	-10.0	-0.27	235,000	113,189,240,832
[3993]	26/10/23	3,605	3,730	3,515	3,700	+65.0	+1.79	357,700	113,495,990,272
[3993]	26/10/22	3,620	3,740	3,610	3,635	+30.0	+0.83	206,300	111,502,139,392
[3993]	26/10/21	3,600	3,660	3,585	3,605	+55.0	+1.55	128,200	110,581,907,456
[3993]	26/10/20	3,645	3,645	3,510	3,550	-90.0	-2.47	201,300	108,894,797,824
[3993]	26/10/19	3,605	3,645	3,575	3,640	-85.0	-2.28	220,000	111,655,518,208
[3993]	26/10/16	3,505	3,775	3,500	3,725	+290.0	+8.44	476,200	114,262,851,584
[3993]	26/10/15	3,425	3,465	3,390	3,435	-60.0	-1.72	248,300	105,367,224,320
[3993]	26/10/14	3,540	3,560	3,455	3,495	-45.0	-1.27	153,500	107,207,696,384
[3993]	26/10/13	3,520	3,580	3,470	3,540	+40.0	+1.14	280,000	108,588,056,576
[3993]	26/10/09	3,345	3,525	3,310	3,500	+135.0	+4.01	374,400	107,361,075,200
[3993]	26/10/08	3,365	3,415	3,350	3,365	-20.0	-0.59	140,100	103,220,002,816
[3993]	26/10/07	3,380	3,405	3,310	3,385	+20.0	+0.59	153,800	103,833,493,504
[3993]	26/10/06	3,355	3,440	3,335	3,365	+40.0	+1.20	258,700	103,220,002,816
[3993]	26/10/05	3,295	3,345	3,245	3,325	+55.0	+1.68	299,100	101,993,021,440
[3993]	26/10/02	3,255	3,300	3,245	3,270	+25.0	+0.77	166,400	100,305,911,808
[3993]	26/10/01	3,170	3,265	3,170	3,245	+75.0	+2.37	182,900	99,539,050,496
[3993]	26/09/30	3,170	3,195	3,120	3,170	+40.0	+1.28	151,600	97,238,458,368
[3993]	26/09/29	3,135	3,170	3,100	3,130	-15.0	-0.48	122,700	96,011,476,992
[3993]	26/09/28	3,145	3,170	3,125	3,145	-5.0	-0.16	126,300	96,471,588,864
[3993]	26/09/25	3,190	3,195	3,105	3,150	-55.0	-1.72	163,800	96,624,967,680
[3993]	26/09/24	3,160	3,240	3,130	3,205	+45.0	+1.42	150,500	98,312,069,120
[3993]	26/09/18	3,225	3,225	3,160	3,160	-20.0	-0.63	171,700	96,931,708,928
[3993]	26/09/17	3,130	3,220	3,125	3,180	+50.0	+1.60	142,000	97,545,199,616
[3993]	26/09/16	3,175	3,195	3,090	3,130	-45.0	-1.42	165,400	96,011,476,992
[3993]	26/09/15	3,230	3,265	3,160	3,175	-20.0	-0.63	177,600	98,143,100,928
[3993]	26/09/14	3,095	3,210	3,080	3,195	+85.0	+2.73	206,200	98,761,318,400
[3993]	26/09/11	3,145	3,200	3,100	3,110	-70.0	-2.20	210,700	96,133,865,472
[3993]	26/09/10	3,025	3,180	3,005	3,180	+120.0	+3.92	240,000	98,297,651,200
[3993]	26/09/09	3,125	3,155	3,060	3,060	-100.0	-3.16	200,000	94,588,305,408
[3993]	26/09/08	3,090	3,230	3,055	3,160	+30.0	+0.96	304,800	97,679,433,728
[3993]	26/09/07	3,160	3,190	3,085	3,130	-75.0	-2.34	279,700	96,752,091,136
[3993]	26/09/04	3,155	3,235	3,150	3,205	+115.0	+3.72	239,000	99,070,435,328
[3993]	26/09/03	3,100	3,165	3,075	3,090	-30.0	-0.96	177,700	95,515,648,000
[3993]	26/09/02	3,215	3,220	3,115	3,120	-175.0	-5.31	358,000	96,442,982,400
[3993]	26/09/01	3,310	3,340	3,235	3,295	0	+0.00	231,000	101,804,007,424
[3993]	26/08/31	3,300	3,350	3,275	3,295	-60.0	-1.79	1,225,900	101,804,007,424
[3993]	26/08/28	3,410	3,495	3,330	3,355	+85.0	+2.60	485,800	103,657,799,680
[3993]	26/08/27	3,195	3,350	3,150	3,270	+105.0	+3.32	390,700	101,031,591,936
[3993]	26/08/26	3,200	3,220	3,150	3,165	-35.0	-1.09	190,400	97,787,461,632
[3993]	26/08/25	3,185	3,215	3,045	3,200	+40.0	+1.27	245,200	98,868,838,400
[3993]	26/08/24	3,340	3,385	3,150	3,160	-145.0	-4.39	308,500	97,632,976,896
[3993]	26/08/21	3,280	3,360	3,250	3,305	-5.0	-0.15	436,100	102,112,968,704
[3993]	26/08/20	3,075	3,330	3,035	3,310	+295.0	+9.78	643,600	102,267,453,440
[3993]	26/08/19	2,912	3,030	2,877	3,015	+91.0	+3.11	548,500	93,152,985,088
[3993]	26/08/18	2,981	2,999	2,920	2,924	-96.0	-3.18	382,300	90,341,400,576
[3993]	26/08/17	3,050	3,070	2,951	3,020	-150.0	-4.73	600,500	93,351,862,272
[3993]	26/08/14	2,786	3,185	2,681	3,170	+219.0	+7.42	1,713,900	97,941,946,368
[3993]	26/08/13	2,940	2,988	2,884	2,951	-59.0	-1.96	589,700	91,175,608,320
[3993]	26/08/12	2,950	3,035	2,922	3,010	+110.0	+3.79	396,500	92,998,500,352
[3993]	26/08/10	2,940	2,967	2,897	2,900	+39.0	+1.36	287,500	89,599,885,312
[3993]	26/08/07	2,860	2,905	2,835	2,861	-4.0	-0.14	198,000	88,394,924,032
[3993]	26/08/06	2,915	2,953	2,865	2,865	-91.0	-3.08	267,900	88,518,508,544
[3993]	26/08/05	2,877	2,969	2,863	2,956	+92.0	+3.21	294,300	91,330,093,056
[3993]	26/08/04	2,868	2,915	2,841	2,864	+18.0	+0.63	232,600	88,487,608,320
[3993]	26/08/03	2,837	2,864	2,730	2,846	+59.0	+2.12	451,300	87,931,469,824
[3993]	26/07/31	2,767	2,848	2,725	2,787	-18.0	-0.64	313,200	86,108,577,792
[3993]	26/07/30	2,784	2,864	2,770	2,805	+35.0	+1.26	312,900	86,664,716,288
[3993]	26/07/29	2,810	2,827	2,709	2,770	+7.0	+0.25	335,900	85,583,339,520
[3993]	26/07/28	2,829	2,829	2,748	2,763	-38.0	-1.36	305,800	85,367,062,528
[3993]	26/07/27	2,770	2,867	2,745	2,801	+76.0	+2.79	749,700	86,541,131,776
[3993]	26/07/24	2,746	2,746	2,700	2,725	-71.0	-2.54	148,200	84,192,993,280
[3993]	26/07/23	2,798	2,798	2,750	2,796	-25.0	-0.89	217,200	86,386,647,040
[3993]	26/07/22	2,916	2,916	2,814	2,821	-93.0	-3.19	281,900	87,159,062,528
[3993]	26/07/21	2,930	2,959	2,896	2,914	+34.0	+1.18	210,700	90,032,439,296
[3993]	26/07/17	2,943	2,963	2,807	2,880	-88	-2.96	316,000	-
[3993]	26/07/16	2,910	3,010	2,904	2,968	+19	+0.64	335,700	-
[3993]	26/07/15	2,835	2,951	2,801	2,949	+73	+2.54	258,100	-
[3993]	26/07/14	2,826	2,892	2,800	2,876	+80	+2.86	285,000	-
[3993]	26/07/13	2,788	2,831	2,768	2,796	-6	-0.21	228,300	-
[3993]	26/07/10	2,755	2,855	2,746	2,802	+49	+1.78	272,400	-
[3993]	26/07/09	2,750	2,791	2,715	2,753	-12	-0.43	135,800	-
[3993]	26/07/08	2,805	2,820	2,751	2,765	-51	-1.81	261,800	-
[3993]	26/07/07	2,818	2,876	2,803	2,816	+26	+0.93	281,600	-
[3993]	26/07/06	2,790	2,806	2,740	2,790	+10	+0.36	232,500	-
[3993]	26/07/03	2,750	2,793	2,711	2,780	+67	+2.47	254,700	-
[3993]	26/07/02	2,726	2,770	2,690	2,713	+73	+2.77	386,400	-
[3993]	26/07/01	2,650	2,664	2,619	2,640	-25	-0.94	232,000	-
[3993]	26/06/30	2,710	2,710	2,640	2,665	-65	-2.38	218,800	-
[3993]	26/06/29	2,653	2,730	2,646	2,730	+218	+8.68	435,400	-
[3993]	26/06/26	2,588	2,588	2,484	2,512	-110	-4.20	523,400	-
[3993]	26/06/25	2,676	2,676	2,592	2,622	-4	-0.15	303,700	-
[3993]	26/06/24	2,734	2,764	2,622	2,626	-72	-2.67	297,500	-
[3993]	26/06/23	2,826	2,826	2,698	2,698	-132	-4.66	330,600	-
[3993]	26/06/22	2,754	2,865	2,748	2,830	+86	+3.13	343,300	-
[3993]	26/06/19	2,755	2,766	2,682	2,744	-31	-1.12	281,200	-
[3993]	26/06/18	2,730	2,835	2,715	2,775	+33	+1.20	275,600	-
[3993]	26/06/17	2,671	2,791	2,650	2,742	+82	+3.08	254,500	-
[3993]	26/06/16	2,716	2,718	2,629	2,660	-15	-0.56	210,000	-
[3993]	26/06/15	2,680	2,725	2,642	2,675	+50	+1.90	248,800	-
[3993]	26/06/12	2,679	2,708	2,586	2,625	-38	-1.43	371,900	-
[3993]	26/06/11	2,653	2,697	2,626	2,663	-25	-0.93	289,500	-
[3993]	26/06/10	2,736	2,752	2,651	2,688	-48	-1.75	336,900	-
[3993]	26/06/09	2,780	2,804	2,715	2,736	-31	-1.12	323,500	-
[3993]	26/06/08	2,754	2,834	2,743	2,767	-101	-3.52	380,300	-
[3993]	26/06/05	2,815	2,918	2,801	2,868	+57	+2.03	373,100	-
[3993]	26/06/04	2,822	2,931	2,766	2,811	-140	-4.74	760,700	-
[3993]	26/06/03	3,005	3,065	2,950	2,951	-259	-8.07	557,500	-
[3993]	26/06/02	2,991	3,225	2,970	3,210	+263	+8.92	681,200	-
[3993]	26/06/01	3,210	3,310	2,937	2,947	-208	-6.59	594,300	-
[3993]	26/05/29	3,020	3,195	2,997	3,155	+185	+6.23	481,500	-
[3993]	26/05/28	2,880	3,045	2,871	2,970	+112	+3.92	492,700	-
[3993]	26/05/27	2,745	2,877	2,728	2,858	+72	+2.58	625,600	-
[3993]	26/05/26	2,830	2,837	2,733	2,786	-60	-2.11	402,400	-
[3993]	26/05/25	2,896	2,912	2,775	2,846	-49	-1.69	597,300	-
[3993]	26/05/22	2,750	2,919	2,725	2,895	+142.0	+5.16	464,800	-
[3993]	26/05/21	2,715	2,784	2,681	2,753	+38.0	+1.40	415,600	-
[3993]	26/05/20	2,797	2,797	2,695	2,715	-103.0	-3.66	580,800	-
[3993]	26/05/19	2,961	2,961	2,776	2,818	-62.0	-2.15	591,000	-
[3993]	26/05/18	3,000	3,055	2,875	2,880	-22.0	-0.76	480,800	-
[3993]	26/05/15	3,425	3,430	2,881	2,902	-398.0	-12.06	871,300	-
[3993]	26/05/14	3,330	3,375	3,255	3,300	-75.0	-2.22	355,700	-
[3993]	26/05/13	3,200	3,400	3,200	3,375	+190.0	+5.97	419,000	-
[3993]	26/05/12	3,295	3,310	3,165	3,185	-130.0	-3.92	285,300	-
[3993]	26/05/11	3,365	3,375	3,300	3,315	-30.0	-0.90	209,100	-
[3993]	26/05/08	3,330	3,430	3,300	3,345	+60.0	+1.83	248,800	-
[3993]	26/05/07	3,300	3,325	3,245	3,285	+5.0	+0.15	282,000	-
[3993]	26/05/01	3,280	3,300	3,185	3,280	-20.0	-0.61	233,600	-
[3993]	26/04/30	3,275	3,355	3,275	3,300	-15.0	-0.45	221,100	-
[3993]	26/04/28	3,280	3,325	3,270	3,315	+5.0	+0.15	349,900	-
[3993]	26/04/27	3,285	3,355	3,270	3,310	+30	+0.91	334,400	-
[3993]	26/04/24	3,275	3,350	3,265	3,280	-20	-0.61	443,700	-
[3993]	26/04/23	3,140	3,345	3,075	3,300	+135	+4.27	858,400	-
[3993]	26/04/22	3,150	3,210	3,100	3,165	+75	+2.43	259,700	-
[3993]	26/04/21	3,155	3,165	3,075	3,090	-40	-1.28	168,600	-
[3993]	26/04/20	3,135	3,155	3,065	3,130	-5	-0.16	195,900	-
[3993]	26/04/17	3,090	3,135	3,070	3,135	+90	+2.96	284,400	-
[3993]	26/04/16	3,095	3,120	3,030	3,045	+35	+1.16	204,300	-
[3993]	26/04/15	3,010	3,045	2,995	3,010	+72	+2.45	257,800	-
[3993]	26/04/14	2,960	2,970	2,900	2,938	+86	+3.02	292,500	-
[3993]	26/04/13	2,814	2,880	2,811	2,852	-30	-1.04	296,100	-
[3993]	26/04/10	2,900	2,921	2,870	2,882	-30	-1.03	280,600	-
[3993]	26/04/09	3,035	3,035	2,912	2,912	-163	-5.30	302,400	-
[3993]	26/04/08	3,050	3,095	3,035	3,075	+119	+4.03	290,800	-
[3993]	26/04/07	2,929	3,020	2,913	2,956	+44	+1.51	240,800	-
[3993]	26/04/06	2,858	2,927	2,850	2,912	+77	+2.72	178,600	-
[3993]	26/04/03	2,930	2,937	2,825	2,835	-5	-0.18	184,100	-
[3993]	26/04/02	2,866	2,926	2,830	2,840	-26	-0.91	345,900	-
[3993]	26/04/01	2,784	2,866	2,781	2,866	+214	+8.07	288,800	-
[3993]	26/03/31	2,637	2,722	2,623	2,652	+22	+0.84	319,200	-
[3993]	26/03/30	2,677	2,684	2,546	2,630	-157	-5.63	569,000	-
[3993]	26/03/27	2,772	2,804	2,743	2,787	-9	-0.32	352,500	-
[3993]	26/03/26	2,824	2,836	2,769	2,796	-62	-2.17	276,800	-
[3993]	26/03/25	2,803	2,866	2,795	2,858	+41	+1.46	258,700	-
[3993]	26/03/24	2,840	2,847	2,763	2,817	+62	+2.25	221,600	-
[3993]	26/03/23	2,775	2,798	2,729	2,755	-101	-3.54	415,700	-
[3993]	26/03/19	2,968	3,000	2,856	2,856	-169	-5.59	296,300	-
[3993]	26/03/18	3,000	3,045	2,972	3,025	+15	+0.50	231,300	-
[3993]	26/03/17	3,025	3,075	3,005	3,010	-5	-0.17	165,700	-
[3993]	26/03/16	3,030	3,110	2,976	3,015	-30	-0.99	240,800	-
[3993]	26/03/13	3,000	3,085	2,972	3,045	-15	-0.49	671,000	-
[3993]	26/03/12	3,165	3,170	3,035	3,060	-175	-5.41	395,700	-
[3993]	26/03/11	3,250	3,290	3,195	3,235	+90	+2.86	304,800	-
[3993]	26/03/10	3,250	3,300	3,130	3,145	-30	-0.94	346,900	-
[3993]	26/03/09	3,155	3,235	3,065	3,175	-160	-4.80	516,200	-
[3993]	26/03/06	3,290	3,430	3,265	3,335	+60	+1.83	748,500	-
[3993]	26/03/05	3,210	3,325	3,180	3,275	+205	+6.68	523,000	-
[3993]	26/03/04	3,170	3,175	2,996	3,070	-40	-1.29	594,500	-
[3993]	26/03/03	3,250	3,280	3,110	3,110	-140	-4.31	495,700	-
[3993]	26/03/02	3,345	3,405	3,250	3,250	-165	-4.83	604,900	-
[3993]	26/02/27	3,210	3,415	3,185	3,415	+215	+6.72	1,053,500	-
[3993]	26/02/26	2,910	3,235	2,906	3,200	+360	+12.68	1,231,000	-
[3993]	26/02/25	2,732	2,852	2,702	2,840	+105	+3.84	706,200	-
[3993]	26/02/24	2,729	2,735	2,675	2,735	-23	-0.83	581,100	-
[3993]	26/02/20	2,770	2,800	2,741	2,758	-34	-1.22	295,800	-
[3993]	26/02/19	2,805	2,821	2,773	2,792	+4	+0.14	319,600	-
[3993]	26/02/18	2,762	2,824	2,749	2,788	+26	+0.94	442,000	-
[3993]	26/02/17	2,806	2,813	2,731	2,762	-85	-2.99	425,700	-
[3993]	26/02/16	2,900	2,915	2,773	2,847	-30	-1.04	645,400	-
[3993]	26/02/13	3,010	3,060	2,860	2,877	-64	-2.18	925,200	-
[3993]	26/02/12	2,924	2,973	2,906	2,941	+21	+0.72	495,000	-
[3993]	26/02/10	2,820	2,973	2,816	2,920	+165	+5.99	560,600	-
[3993]	26/02/09	2,805	2,811	2,722	2,755	-13	-0.47	679,100	-
[3993]	26/02/06	2,868	2,868	2,751	2,768	-165	-5.63	775,500	-
[3993]	26/02/05	2,905	3,005	2,895	2,933	0	0.00	590,800	-
[3993]	26/02/04	3,100	3,105	2,933	2,933	-217	-6.89	694,600	-
[3993]	26/02/03	3,160	3,170	3,120	3,150	+20	+0.64	223,400	-
[3993]	26/02/02	3,150	3,225	3,120	3,130	-20	-0.63	250,800	-
[3993]	26/01/30	3,205	3,230	3,115	3,150	-85	-2.63	367,200	-
[3993]	26/01/29	3,250	3,255	3,215	3,235	-35	-1.07	167,100	-
[3993]	26/01/28	3,300	3,305	3,245	3,270	-35	-1.06	187,600	-
[3993]	26/01/27	3,350	3,370	3,295	3,305	+10	+0.30	156,900	-
[3993]	26/01/26	3,350	3,375	3,295	3,295	-55	-1.64	161,300	-
[3993]	26/01/23	3,380	3,425	3,335	3,350	+15	+0.45	213,400	-
[3993]	26/01/22	3,385	3,395	3,335	3,335	-60	-1.77	176,800	-
[3993]	26/01/21	3,370	3,400	3,325	3,395	-55	-1.59	188,600	-
[3993]	26/01/20	3,470	3,515	3,415	3,450	-20	-0.58	174,700	-
[3993]	26/01/19	3,510	3,525	3,465	3,470	-80	-2.25	236,300	-
[3993]	26/01/16	3,600	3,650	3,505	3,550	-35	-0.98	301,900	-
[3993]	26/01/15	3,515	3,595	3,505	3,585	+45	+1.27	248,000	-
[3993]	26/01/14	3,545	3,595	3,525	3,540	0	0.00	205,600	-
[3993]	26/01/13	3,600	3,615	3,525	3,540	-5	-0.14	215,400	-
[3993]	26/01/09	3,505	3,560	3,495	3,545	+15	+0.42	250,300	-
[3993]	26/01/08	3,540	3,565	3,505	3,530	+30	+0.86	200,200	-
[3993]	26/01/07	3,580	3,580	3,495	3,500	-110	-3.05	295,600	-
[3993]	26/01/06	3,545	3,640	3,535	3,610	+95	+2.70	348,200	-
[3993]	26/01/05	3,500	3,525	3,435	3,515	+5	+0.14	377,000	-
[3993]	25/12/30	3,590	3,625	3,490	3,510	-100	-2.77	365,400	-
[3993]	25/12/29	3,500	3,625	3,460	3,610	+155	+4.49	392,900	-
[3993]	25/12/26	3,495	3,510	3,430	3,455	+5	+0.14	274,400	-
[3993]	25/12/25	3,350	3,485	3,335	3,450	+100	+2.99	293,400	-
[3993]	25/12/24	3,310	3,425	3,310	3,350	+20	+0.60	286,400	-
[3993]	25/12/23	3,310	3,355	3,290	3,330	+50	+1.52	287,000	-
[3993]	25/12/22	3,330	3,335	3,250	3,280	+70	+2.18	405,500	-
[3993]	25/12/19	3,200	3,210	3,100	3,210	+50	+1.58	912,800	-
[3993]	25/12/18	3,255	3,280	3,135	3,160	-125	-3.81	643,200	-
[3993]	25/12/17	3,300	3,310	3,260	3,285	+30	+0.92	240,300	-
[3993]	25/12/16	3,330	3,330	3,255	3,255	-120	-3.56	343,400	-
[3993]	25/12/15	3,355	3,455	3,340	3,375	-5	-0.15	292,200	-
[3993]	25/12/12	3,500	3,505	3,340	3,380	-95	-2.73	371,700	-
[3993]	25/12/11	3,550	3,565	3,420	3,475	-70	-1.97	375,500	-
[3993]	25/12/10	3,520	3,580	3,515	3,545	+65	+1.87	338,400	-
[3993]	25/12/09	3,505	3,575	3,455	3,480	-30	-0.85	241,500	-
[3993]	25/12/08	3,375	3,510	3,365	3,510	+165	+4.93	456,600	-
[3993]	25/12/05	3,405	3,415	3,315	3,345	-60	-1.76	254,200	-
[3993]	25/12/04	3,360	3,460	3,360	3,405	+65	+1.95	335,200	-
[3993]	25/12/03	3,300	3,380	3,280	3,340	+85	+2.61	349,000	-
[3993]	25/12/02	3,330	3,405	3,255	3,255	-80	-2.40	299,600	-
[3993]	25/12/01	3,380	3,410	3,275	3,335	-65	-1.91	435,300	-
[3993]	25/11/28	3,415	3,450	3,370	3,400	-15	-0.44	242,400	-
[3993]	25/11/27	3,375	3,455	3,350	3,415	+65	+1.94	211,600	-
[3993]	25/11/26	3,500	3,500	3,345	3,350	-110	-3.18	440,100	-
[3993]	25/11/25	3,535	3,560	3,455	3,460	-20	-0.57	278,500	-
[3993]	25/11/21	3,315	3,510	3,310	3,480	+95	+2.81	448,100	-
[3993]	25/11/20	3,490	3,530	3,380	3,385	+20	+0.59	377,000	-
[3993]	25/11/19	3,380	3,475	3,280	3,365	-15	-0.44	477,900	-
[3993]	25/11/18	3,570	3,575	3,380	3,380	-260	-7.14	767,800	-
[3993]	25/11/17	3,660	3,765	3,615	3,640	+30	+0.83	792,700	-
[3993]	25/11/14	3,760	3,825	3,585	3,610	-640	-15.06	1,707,800	-
[3993]	25/11/13	4,260	4,270	4,185	4,250	-25	-0.58	504,600	-
[3993]	25/11/12	4,180	4,285	4,145	4,275	+95	+2.27	368,500	-
[3993]	25/11/11	4,270	4,275	4,145	4,180	-20	-0.48	339,100	-
[3993]	25/11/10	4,055	4,210	4,040	4,200	+200	+5.00	333,600	-
[3993]	25/11/07	4,000	4,050	3,990	4,000	-95	-2.32	291,200	-
[3993]	25/11/06	4,160	4,220	4,060	4,095	-25	-0.61	423,900	-
[3993]	25/11/05	4,025	4,175	3,950	4,120	-15	-0.36	694,300	-
[3993]	25/11/04	4,345	4,375	4,120	4,135	-340	-7.60	755,100	-
[3993]	25/10/31	4,200	4,515	4,185	4,475	+400	+9.82	1,392,000	-
[3993]	25/10/30	3,990	4,100	3,960	4,075	+80	+2.00	535,300	-
[3993]	25/10/29	4,020	4,090	3,990	3,995	-10	-0.25	487,100	-
[3993]	25/10/28	4,025	4,085	3,975	4,005	+10	+0.25	400,200	-
[3993]	25/10/27	3,970	4,120	3,965	3,995	+75	+1.91	799,600	-
[3993]	25/10/24	3,890	3,945	3,880	3,920	+30	+0.77	279,500	-
[3993]	25/10/23	3,830	3,955	3,830	3,890	-10	-0.26	356,200	-
[3993]	25/10/22	3,830	3,910	3,825	3,900	+70	+1.83	342,000	-
[3993]	25/10/21	3,925	3,930	3,815	3,830	-95	-2.42	473,500	-
[3993]	25/10/20	3,715	3,925	3,680	3,925	+280	+7.68	774,700	-
[3993]	25/10/17	3,690	3,695	3,630	3,645	-105	-2.80	342,500	-
[3993]	25/10/16	3,840	3,870	3,685	3,750	-70	-1.83	441,500	-
[3993]	25/10/15	3,650	3,825	3,635	3,820	+195	+5.38	422,500	-
[3993]	25/10/14	3,745	3,805	3,605	3,625	-190	-4.98	607,200	-
[3993]	25/10/10	3,820	3,900	3,800	3,815	-50	-1.29	308,300	-
[3993]	25/10/09	3,925	3,925	3,825	3,865	-40	-1.02	337,400	-
[3993]	25/10/08	3,995	4,005	3,905	3,905	-135	-3.34	469,000	-
[3993]	25/10/07	3,970	4,050	3,855	4,040	+95	+2.41	666,200	-
[3993]	25/10/06	4,020	4,025	3,890	3,945	+105	+2.73	554,500	-
[3993]	25/10/03	3,740	3,880	3,735	3,840	+120	+3.23	542,300	-
[3993]	25/10/02	3,785	3,845	3,705	3,720	-50	-1.33	446,300	-
[3993]	25/10/01	3,810	3,875	3,750	3,770	-90	-2.33	498,600	-
[3993]	25/09/30	3,705	3,880	3,690	3,860	+185	+5.03	644,400	-
[3993]	25/09/29	3,690	3,730	3,675	3,675	-5	-0.14	251,300	-
[3993]	25/09/26	3,725	3,790	3,680	3,680	-65	-1.74	342,100	-
[3993]	25/09/25	3,615	3,750	3,600	3,745	+65	+1.77	422,100	-
[3993]	25/09/24	3,755	3,755	3,670	3,680	-115	-3.03	371,200	-
[3993]	25/09/22	3,820	3,860	3,750	3,795	+15	+0.40	318,100	-
[3993]	25/09/19	3,905	3,930	3,670	3,780	-125	-3.20	1,446,800	-
[3993]	25/09/18	3,795	4,000	3,790	3,905	+125	+3.31	1,095,600	-
[3993]	25/09/17	3,820	3,820	3,710	3,780	-40	-1.05	549,900	-
[3993]	25/09/16	3,845	3,865	3,750	3,820	-10	-0.26	740,300	-
[3993]	25/09/12	3,780	3,850	3,720	3,830	+80	+2.13	783,700	-
[3993]	25/09/11	3,700	3,750	3,680	3,750	+50	+1.35	446,700	-
[3993]	25/09/10	3,670	3,700	3,620	3,700	+40	+1.09	281,400	-
[3993]	25/09/09	3,695	3,750	3,630	3,660	-30	-0.81	416,700	-
[3993]	25/09/08	3,625	3,705	3,595	3,690	+105	+2.93	617,000	-
[3993]	25/09/05	3,550	3,585	3,515	3,585	+60	+1.70	361,600	-