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
[4023]	26/10/29	4,045	4,065	3,985	4,015	-40.0	-0.99	1,006,100	153,457,541,120
[4023]	26/10/28	4,065	4,095	4,050	4,055	+30.0	+0.75	279,300	154,986,381,312
[4023]	26/10/27	3,980	4,040	3,965	4,025	+80.0	+2.03	321,600	153,839,747,072
[4023]	26/10/26	3,910	3,955	3,890	3,945	+65.0	+1.68	219,800	150,782,066,688
[4023]	26/10/23	3,895	3,900	3,825	3,880	0	+0.00	233,500	148,297,695,232
[4023]	26/10/22	3,890	3,895	3,865	3,880	0	+0.00	169,200	148,297,695,232
[4023]	26/10/21	3,910	3,910	3,865	3,880	+25.0	+0.65	193,600	148,297,695,232
[4023]	26/10/20	3,900	3,915	3,855	3,855	-25.0	-0.64	163,100	147,342,163,968
[4023]	26/10/19	3,845	3,905	3,820	3,880	+30.0	+0.78	239,700	148,297,695,232
[4023]	26/10/16	3,810	3,860	3,805	3,850	+85.0	+2.26	193,400	147,151,060,992
[4023]	26/10/15	3,800	3,810	3,750	3,765	-95.0	-2.46	400,700	143,902,277,632
[4023]	26/10/14	3,875	3,900	3,860	3,860	-15.0	-0.39	238,700	147,533,283,328
[4023]	26/10/13	3,915	3,915	3,860	3,875	-15.0	-0.39	243,800	148,106,592,256
[4023]	26/10/09	3,900	3,925	3,890	3,890	-20.0	-0.51	228,200	148,679,901,184
[4023]	26/10/08	3,920	3,970	3,895	3,910	-10.0	-0.26	291,000	149,444,329,472
[4023]	26/10/07	3,935	3,960	3,920	3,920	-35.0	-0.88	187,400	149,826,535,424
[4023]	26/10/06	3,915	3,970	3,895	3,955	+25.0	+0.64	202,500	151,164,272,640
[4023]	26/10/05	3,955	3,980	3,915	3,930	-10.0	-0.25	272,800	150,208,757,760
[4023]	26/10/02	4,005	4,025	3,940	3,940	-90.0	-2.23	342,100	150,590,963,712
[4023]	26/10/01	4,005	4,065	3,965	4,030	+5.0	+0.12	255,000	154,030,850,048
[4023]	26/09/30	3,990	4,055	3,965	4,025	+40.0	+1.00	329,100	153,839,747,072
[4023]	26/09/29	4,040	4,055	3,965	3,985	-170.0	-4.09	430,300	152,310,906,880
[4023]	26/09/28	4,190	4,215	4,150	4,155	-10.0	-0.24	438,200	158,808,489,984
[4023]	26/09/25	4,135	4,175	4,110	4,165	+55.0	+1.34	440,800	159,190,695,936
[4023]	26/09/24	4,160	4,180	4,110	4,110	-50.0	-1.20	342,600	157,088,546,816
[4023]	26/09/18	4,230	4,260	4,160	4,160	-65.0	-1.54	580,100	158,999,592,960
[4023]	26/09/17	4,265	4,305	4,170	4,225	-215.0	-4.84	992,000	161,483,964,416
[4023]	26/09/16	4,425	4,445	4,405	4,440	+35.0	+0.79	163,100	169,701,490,688
[4023]	26/09/15	4,365	4,405	4,355	4,405	+40.0	+0.92	161,000	168,363,753,472
[4023]	26/09/14	4,290	4,365	4,255	4,365	+40.0	+0.92	186,700	166,834,913,280
[4023]	26/09/11	4,275	4,335	4,270	4,325	-20.0	-0.46	202,800	165,306,073,088
[4023]	26/09/10	4,440	4,465	4,295	4,345	-125.0	-2.80	283,900	166,070,484,992
[4023]	26/09/09	4,410	4,495	4,385	4,470	+60.0	+1.36	245,900	170,848,124,928
[4023]	26/09/08	4,495	4,500	4,410	4,410	-85.0	-1.89	210,100	168,554,856,448
[4023]	26/09/07	4,560	4,595	4,495	4,495	-50.0	-1.10	245,500	171,803,639,808
[4023]	26/09/04	4,580	4,580	4,490	4,545	-55.0	-1.20	259,100	173,714,702,336
[4023]	26/09/03	4,625	4,680	4,580	4,600	-30.0	-0.65	197,800	175,816,851,456
[4023]	26/09/02	4,620	4,670	4,595	4,630	-40.0	-0.86	259,600	176,963,485,696
[4023]	26/09/01	4,515	4,670	4,505	4,670	+130.0	+2.86	285,800	178,492,325,888
[4023]	26/08/31	4,515	4,575	4,485	4,540	0	+0.00	237,900	173,523,599,360
[4023]	26/08/28	4,485	4,565	4,465	4,540	+55.0	+1.23	201,100	173,523,599,360
[4023]	26/08/27	4,470	4,485	4,450	4,485	+40.0	+0.90	128,000	171,421,433,856
[4023]	26/08/26	4,530	4,530	4,445	4,445	-65.0	-1.44	222,200	169,892,593,664
[4023]	26/08/25	4,525	4,545	4,485	4,510	+10.0	+0.22	301,500	172,376,965,120
[4023]	26/08/24	4,455	4,520	4,430	4,500	+45.0	+1.01	193,500	171,994,759,168
[4023]	26/08/21	4,420	4,500	4,415	4,455	+5.0	+0.11	206,500	170,274,799,616
[4023]	26/08/20	4,480	4,480	4,410	4,450	+35.0	+0.79	122,800	170,083,696,640
[4023]	26/08/19	4,500	4,510	4,400	4,415	-155.0	-3.39	232,400	168,745,959,424
[4023]	26/08/18	4,505	4,590	4,490	4,570	+55.0	+1.22	224,800	174,670,233,600
[4023]	26/08/17	4,485	4,550	4,465	4,515	+15.0	+0.33	149,500	172,568,068,096
[4023]	26/08/14	4,475	4,510	4,435	4,500	+5.0	+0.11	285,200	171,994,759,168
[4023]	26/08/13	4,550	4,595	4,455	4,495	-70.0	-1.53	290,500	171,803,639,808
[4023]	26/08/12	4,560	4,635	4,540	4,565	+20.0	+0.44	395,600	174,479,114,240
[4023]	26/08/10	4,480	4,595	4,480	4,545	+125.0	+2.83	740,500	173,704,888,320
[4023]	26/08/07	4,390	4,420	4,350	4,420	+70.0	+1.61	300,900	168,927,526,912
[4023]	26/08/06	4,340	4,400	4,320	4,350	+35.0	+0.81	245,400	166,252,199,936
[4023]	26/08/05	4,315	4,365	4,300	4,315	+5.0	+0.12	257,800	164,914,528,256
[4023]	26/08/04	4,245	4,310	4,230	4,310	+65.0	+1.53	246,000	164,723,441,664
[4023]	26/08/03	4,250	4,265	4,175	4,245	-45.0	-1.05	348,800	162,239,217,664
[4023]	26/07/31	4,300	4,315	4,235	4,290	+30.0	+0.70	244,300	163,959,062,528
[4023]	26/07/30	4,230	4,300	4,210	4,260	-5.0	-0.12	698,100	162,812,493,824
[4023]	26/07/29	4,300	4,300	4,175	4,265	+10.0	+0.24	344,600	163,003,596,800
[4023]	26/07/28	4,290	4,305	4,240	4,255	-100.0	-2.30	286,100	162,621,407,232
[4023]	26/07/27	4,300	4,355	4,295	4,355	+80.0	+1.87	235,400	166,443,286,528
[4023]	26/07/24	4,250	4,285	4,245	4,275	-40.0	-0.93	183,500	163,385,786,368
[4023]	26/07/23	4,255	4,325	4,255	4,315	+85.0	+2.01	253,000	164,914,528,256
[4023]	26/07/22	4,265	4,275	4,210	4,230	-10.0	-0.24	224,100	161,665,925,120
[4023]	26/07/21	4,185	4,260	4,175	4,240	+75.0	+1.80	179,000	162,048,114,688
[4023]	26/07/17	4,200	4,230	4,095	4,165	-65	-1.54	329,000	-
[4023]	26/07/16	4,225	4,270	4,200	4,230	-40	-0.94	133,700	-
[4023]	26/07/15	4,190	4,270	4,185	4,270	+80	+1.91	192,800	-
[4023]	26/07/14	4,075	4,195	4,070	4,190	+100	+2.44	235,200	-
[4023]	26/07/13	4,140	4,170	4,075	4,090	-30	-0.73	188,600	-
[4023]	26/07/10	4,105	4,145	4,090	4,120	+30	+0.73	166,900	-
[4023]	26/07/09	4,095	4,145	4,070	4,090	-20	-0.49	193,800	-
[4023]	26/07/08	4,090	4,145	4,075	4,110	-5	-0.12	204,600	-
[4023]	26/07/07	4,130	4,145	4,095	4,115	-25	-0.60	226,600	-
[4023]	26/07/06	4,120	4,190	4,100	4,140	+55	+1.35	319,100	-
[4023]	26/07/03	4,015	4,095	4,005	4,085	+105	+2.64	290,600	-
[4023]	26/07/02	3,950	4,010	3,945	3,980	+65	+1.66	352,200	-
[4023]	26/07/01	3,905	3,940	3,870	3,915	+60	+1.56	220,600	-
[4023]	26/06/30	3,900	3,905	3,850	3,855	-25	-0.64	197,200	-
[4023]	26/06/29	3,820	3,890	3,785	3,880	+60	+1.57	395,900	-
[4023]	26/06/26	3,790	3,820	3,735	3,820	+20	+0.53	314,100	-
[4023]	26/06/25	3,900	3,900	3,790	3,800	-45	-1.17	327,900	-
[4023]	26/06/24	3,840	3,875	3,815	3,845	+5	+0.13	212,200	-
[4023]	26/06/23	3,945	3,945	3,840	3,840	-90	-2.29	194,700	-
[4023]	26/06/22	3,880	3,940	3,875	3,930	+60	+1.55	192,200	-
[4023]	26/06/19	3,930	3,980	3,865	3,870	-70	-1.78	392,400	-
[4023]	26/06/18	3,870	3,945	3,855	3,940	+50	+1.29	312,200	-
[4023]	26/06/17	3,830	3,940	3,810	3,890	+30	+0.78	394,600	-
[4023]	26/06/16	3,870	3,895	3,835	3,860	-30	-0.77	290,900	-
[4023]	26/06/15	3,830	3,945	3,830	3,890	+125	+3.32	344,600	-
[4023]	26/06/12	3,730	3,785	3,685	3,765	+115	+3.15	487,800	-
[4023]	26/06/11	3,650	3,650	3,590	3,650	-25	-0.68	407,000	-
[4023]	26/06/10	3,715	3,725	3,650	3,675	-50	-1.34	406,300	-
[4023]	26/06/09	3,825	3,840	3,720	3,725	-60	-1.59	358,900	-
[4023]	26/06/08	3,800	3,835	3,765	3,785	-90	-2.32	332,600	-
[4023]	26/06/05	3,900	3,905	3,855	3,875	-45	-1.15	254,200	-
[4023]	26/06/04	3,910	3,930	3,865	3,920	-5	-0.13	257,400	-
[4023]	26/06/03	3,865	3,970	3,845	3,925	+80	+2.08	313,400	-
[4023]	26/06/02	3,790	3,845	3,730	3,845	+35	+0.92	305,000	-
[4023]	26/06/01	3,905	3,905	3,790	3,810	-95	-2.43	294,900	-
[4023]	26/05/29	3,910	3,970	3,890	3,905	+15	+0.39	615,500	-
[4023]	26/05/28	3,845	3,910	3,820	3,890	+5	+0.13	556,800	-
[4023]	26/05/27	3,900	3,910	3,845	3,885	0	0.00	450,000	-
[4023]	26/05/26	3,860	3,935	3,860	3,885	+10	+0.26	252,500	-
[4023]	26/05/25	3,845	3,895	3,840	3,875	+40	+1.04	291,400	-
[4023]	26/05/22	3,835	3,870	3,820	3,835	+25.0	+0.66	225,000	-
[4023]	26/05/21	3,775	3,855	3,770	3,810	+100.0	+2.70	357,000	-
[4023]	26/05/20	3,755	3,755	3,685	3,710	-65.0	-1.72	368,400	-
[4023]	26/05/19	3,745	3,790	3,735	3,775	+60.0	+1.62	489,700	-
[4023]	26/05/18	3,840	3,840	3,715	3,715	-120.0	-3.13	477,800	-
[4023]	26/05/15	4,000	4,010	3,805	3,835	-220.0	-5.43	732,400	-
[4023]	26/05/14	3,925	4,070	3,885	4,055	+180.0	+4.65	716,400	-
[4023]	26/05/13	3,750	3,985	3,740	3,875	+225.0	+6.16	1,195,200	-
[4023]	26/05/12	3,630	3,665	3,600	3,650	+45.0	+1.25	497,500	-
[4023]	26/05/11	3,655	3,660	3,590	3,605	-85.0	-2.30	603,600	-
[4023]	26/05/08	3,730	3,730	3,620	3,690	-50.0	-1.34	529,500	-
[4023]	26/05/07	3,725	3,770	3,680	3,740	+80.0	+2.19	620,500	-
[4023]	26/05/01	3,680	3,680	3,510	3,660	-240.0	-6.15	1,074,700	-
[4023]	26/04/30	3,910	3,925	3,860	3,900	-45.0	-1.14	261,700	-
[4023]	26/04/28	3,895	3,955	3,890	3,945	+55.0	+1.41	258,600	-
[4023]	26/04/27	3,860	3,915	3,820	3,890	+35	+0.91	292,200	-
[4023]	26/04/24	3,945	3,955	3,845	3,855	-50	-1.28	434,900	-
[4023]	26/04/23	3,940	3,945	3,880	3,905	+20	+0.51	369,000	-
[4023]	26/04/22	3,935	3,945	3,855	3,885	-55	-1.40	501,500	-
[4023]	26/04/21	4,000	4,035	3,915	3,940	-155	-3.79	787,800	-
[4023]	26/04/20	4,170	4,180	4,075	4,095	-70	-1.68	287,300	-
[4023]	26/04/17	4,250	4,255	4,165	4,165	-85	-2.00	245,600	-
[4023]	26/04/16	4,255	4,290	4,250	4,250	0	0.00	311,400	-
[4023]	26/04/15	4,225	4,290	4,225	4,250	+15	+0.35	377,900	-
[4023]	26/04/14	4,290	4,300	4,230	4,235	+15	+0.36	455,200	-
[4023]	26/04/13	4,100	4,220	4,095	4,220	+85	+2.06	410,700	-
[4023]	26/04/10	4,120	4,160	4,115	4,135	+40	+0.98	277,100	-
[4023]	26/04/09	4,200	4,200	4,090	4,095	-105	-2.50	351,700	-
[4023]	26/04/08	4,140	4,200	4,140	4,200	+130	+3.19	295,500	-
[4023]	26/04/07	4,065	4,100	4,030	4,070	+5	+0.12	325,200	-
[4023]	26/04/06	4,055	4,085	4,045	4,065	+5	+0.12	211,400	-
[4023]	26/04/03	4,065	4,090	4,055	4,060	+30	+0.74	245,600	-
[4023]	26/04/02	4,120	4,140	4,025	4,030	-85	-2.07	436,300	-
[4023]	26/04/01	4,040	4,115	4,000	4,115	+170	+4.31	428,200	-
[4023]	26/03/31	3,935	3,990	3,895	3,945	-45	-1.13	655,700	-
[4023]	26/03/30	3,990	4,035	3,915	3,990	-285	-6.67	798,300	-
[4023]	26/03/27	4,240	4,305	4,235	4,275	+15	+0.35	496,600	-
[4023]	26/03/26	4,355	4,355	4,225	4,260	-25	-0.58	483,600	-
[4023]	26/03/25	4,390	4,400	4,285	4,285	-35	-0.81	642,100	-
[4023]	26/03/24	4,320	4,355	4,280	4,320	+90	+2.13	305,500	-
[4023]	26/03/23	4,275	4,275	4,185	4,230	-115	-2.65	401,000	-
[4023]	26/03/19	4,430	4,435	4,340	4,345	-195	-4.30	846,600	-
[4023]	26/03/18	4,470	4,540	4,450	4,540	+115	+2.60	197,400	-
[4023]	26/03/17	4,510	4,510	4,410	4,425	-35	-0.78	254,400	-
[4023]	26/03/16	4,445	4,460	4,410	4,460	-10	-0.22	260,000	-
[4023]	26/03/13	4,445	4,505	4,415	4,470	0	0.00	332,600	-
[4023]	26/03/12	4,620	4,625	4,460	4,470	-180	-3.87	366,400	-
[4023]	26/03/11	4,645	4,700	4,630	4,650	+55	+1.20	200,400	-
[4023]	26/03/10	4,575	4,635	4,545	4,595	+115	+2.57	224,600	-
[4023]	26/03/09	4,450	4,505	4,400	4,480	-175	-3.76	475,300	-
[4023]	26/03/06	4,565	4,655	4,535	4,655	+35	+0.76	183,200	-
[4023]	26/03/05	4,630	4,665	4,585	4,620	+190	+4.29	396,200	-
[4023]	26/03/04	4,550	4,605	4,365	4,430	-275	-5.84	717,000	-
[4023]	26/03/03	4,855	4,875	4,685	4,705	-155	-3.19	512,700	-
[4023]	26/03/02	4,835	4,890	4,785	4,860	-45	-0.92	349,300	-
[4023]	26/02/27	4,835	4,905	4,820	4,905	+75	+1.55	309,600	-
[4023]	26/02/26	4,860	4,880	4,795	4,830	-20	-0.41	319,400	-
[4023]	26/02/25	4,880	4,885	4,820	4,850	-25	-0.51	282,400	-
[4023]	26/02/24	4,765	4,885	4,755	4,875	+110	+2.31	316,400	-
[4023]	26/02/20	4,800	4,800	4,745	4,765	-60	-1.24	229,000	-
[4023]	26/02/19	4,805	4,825	4,770	4,825	+40	+0.84	250,800	-
[4023]	26/02/18	4,765	4,795	4,740	4,785	+30	+0.63	180,400	-
[4023]	26/02/17	4,760	4,805	4,725	4,755	0	0.00	249,800	-
[4023]	26/02/16	4,720	4,760	4,655	4,755	+70	+1.49	281,100	-
[4023]	26/02/13	4,730	4,730	4,650	4,685	-55	-1.16	265,500	-
[4023]	26/02/12	4,690	4,770	4,685	4,740	+60	+1.28	313,900	-
[4023]	26/02/10	4,535	4,680	4,495	4,680	+110	+2.41	457,500	-
[4023]	26/02/09	4,625	4,630	4,545	4,570	+30	+0.66	459,800	-
[4023]	26/02/06	4,475	4,540	4,430	4,540	+65	+1.45	292,600	-
[4023]	26/02/05	4,570	4,580	4,470	4,475	-40	-0.89	279,700	-
[4023]	26/02/04	4,420	4,525	4,415	4,515	+105	+2.38	300,300	-
[4023]	26/02/03	4,360	4,410	4,350	4,410	+90	+2.08	173,900	-
[4023]	26/02/02	4,410	4,435	4,320	4,320	-70	-1.59	320,700	-
[4023]	26/01/30	4,385	4,390	4,335	4,390	+25	+0.57	248,900	-
[4023]	26/01/29	4,335	4,390	4,290	4,365	+30	+0.69	220,500	-
[4023]	26/01/28	4,380	4,385	4,330	4,335	-90	-2.03	213,600	-
[4023]	26/01/27	4,400	4,425	4,360	4,425	+25	+0.57	169,000	-
[4023]	26/01/26	4,435	4,440	4,390	4,400	-75	-1.68	252,100	-
[4023]	26/01/23	4,460	4,490	4,420	4,475	+35	+0.79	197,200	-
[4023]	26/01/22	4,395	4,450	4,390	4,440	+80	+1.83	292,300	-
[4023]	26/01/21	4,320	4,370	4,315	4,360	-25	-0.57	277,700	-
[4023]	26/01/20	4,445	4,445	4,375	4,385	-55	-1.24	294,200	-
[4023]	26/01/19	4,425	4,450	4,350	4,440	+35	+0.79	381,400	-
[4023]	26/01/16	4,435	4,460	4,360	4,405	-30	-0.68	422,300	-
[4023]	26/01/15	4,410	4,445	4,400	4,435	+50	+1.14	278,700	-
[4023]	26/01/14	4,370	4,420	4,360	4,385	+45	+1.04	426,300	-
[4023]	26/01/13	4,350	4,360	4,310	4,340	+70	+1.64	363,000	-
[4023]	26/01/09	4,285	4,315	4,250	4,270	+35	+0.83	317,700	-
[4023]	26/01/08	4,275	4,285	4,235	4,235	-55	-1.28	362,300	-
[4023]	26/01/07	4,200	4,290	4,185	4,290	+85	+2.02	364,600	-
[4023]	26/01/06	4,140	4,215	4,135	4,205	+70	+1.69	349,500	-
[4023]	26/01/05	4,105	4,140	4,095	4,135	+50	+1.22	232,400	-
[4023]	25/12/30	4,105	4,120	4,085	4,085	-15	-0.37	275,500	-
[4023]	25/12/29	4,050	4,105	4,045	4,100	+75	+1.86	303,900	-
[4023]	25/12/26	4,050	4,060	4,020	4,025	-5	-0.12	162,100	-
[4023]	25/12/25	4,050	4,050	4,020	4,030	+5	+0.12	116,800	-
[4023]	25/12/24	4,065	4,070	4,015	4,025	-40	-0.98	224,100	-
[4023]	25/12/23	4,015	4,070	4,010	4,065	+60	+1.50	360,600	-
[4023]	25/12/22	4,010	4,025	3,990	4,005	+20	+0.50	172,000	-
[4023]	25/12/19	3,950	4,005	3,940	3,985	+45	+1.14	204,500	-
[4023]	25/12/18	3,945	3,955	3,925	3,940	-5	-0.13	168,300	-
[4023]	25/12/17	3,945	3,950	3,905	3,945	+15	+0.38	162,500	-
[4023]	25/12/16	4,030	4,030	3,930	3,930	-100	-2.48	295,400	-
[4023]	25/12/15	3,995	4,030	3,985	4,030	+65	+1.64	474,400	-
[4023]	25/12/12	3,950	3,965	3,930	3,965	+75	+1.93	270,100	-
[4023]	25/12/11	3,940	3,945	3,890	3,890	-35	-0.89	162,300	-
[4023]	25/12/10	3,910	3,930	3,900	3,925	+40	+1.03	170,600	-
[4023]	25/12/09	3,910	3,920	3,880	3,885	-25	-0.64	133,600	-
[4023]	25/12/08	3,875	3,910	3,865	3,910	+55	+1.43	135,400	-
[4023]	25/12/05	3,855	3,875	3,835	3,855	-25	-0.64	180,500	-
[4023]	25/12/04	3,840	3,880	3,835	3,880	+45	+1.17	165,500	-
[4023]	25/12/03	3,875	3,885	3,835	3,835	-55	-1.41	269,400	-
[4023]	25/12/02	3,885	3,905	3,865	3,890	+10	+0.26	159,000	-
[4023]	25/12/01	3,990	3,990	3,880	3,880	-95	-2.39	243,900	-
[4023]	25/11/28	3,920	3,990	3,915	3,975	+70	+1.79	327,500	-
[4023]	25/11/27	3,915	3,915	3,885	3,905	+5	+0.13	230,300	-
[4023]	25/11/26	3,890	3,900	3,865	3,900	+25	+0.65	315,600	-
[4023]	25/11/25	3,870	3,890	3,840	3,875	+55	+1.44	344,500	-
[4023]	25/11/21	3,750	3,835	3,750	3,820	+30	+0.79	322,400	-
[4023]	25/11/20	3,795	3,825	3,785	3,790	+20	+0.53	229,700	-
[4023]	25/11/19	3,730	3,780	3,725	3,770	+40	+1.07	237,700	-
[4023]	25/11/18	3,780	3,785	3,730	3,730	-55	-1.45	285,500	-
[4023]	25/11/17	3,790	3,795	3,745	3,785	0	0.00	213,500	-
[4023]	25/11/14	3,720	3,790	3,705	3,785	+30	+0.80	351,300	-
[4023]	25/11/13	3,715	3,755	3,685	3,755	+60	+1.62	385,900	-
[4023]	25/11/12	3,700	3,720	3,655	3,695	-40	-1.07	657,700	-
[4023]	25/11/11	3,720	3,775	3,680	3,735	+5	+0.13	440,800	-
[4023]	25/11/10	3,685	3,735	3,685	3,730	+55	+1.50	199,300	-
[4023]	25/11/07	3,675	3,685	3,655	3,675	-15	-0.41	214,700	-
[4023]	25/11/06	3,670	3,720	3,665	3,690	+15	+0.41	211,100	-
[4023]	25/11/05	3,680	3,695	3,630	3,675	-30	-0.81	397,400	-
[4023]	25/11/04	3,680	3,740	3,680	3,705	+15	+0.41	264,100	-
[4023]	25/10/31	3,705	3,710	3,665	3,690	-15	-0.40	261,300	-
[4023]	25/10/30	3,675	3,705	3,665	3,705	+25	+0.68	869,000	-
[4023]	25/10/29	3,720	3,730	3,680	3,680	-30	-0.81	329,100	-
[4023]	25/10/28	3,775	3,775	3,705	3,710	-85	-2.24	358,800	-
[4023]	25/10/27	3,815	3,815	3,790	3,795	+15	+0.40	240,000	-
[4023]	25/10/24	3,800	3,825	3,765	3,780	0	0.00	347,200	-
[4023]	25/10/23	3,770	3,790	3,745	3,780	+10	+0.27	252,100	-
[4023]	25/10/22	3,755	3,775	3,745	3,770	+15	+0.40	278,700	-
[4023]	25/10/21	3,780	3,790	3,750	3,755	-25	-0.66	229,600	-
[4023]	25/10/20	3,770	3,780	3,750	3,780	+40	+1.07	147,400	-
[4023]	25/10/17	3,750	3,760	3,730	3,740	-15	-0.40	138,200	-
[4023]	25/10/16	3,750	3,770	3,735	3,755	+10	+0.27	168,000	-
[4023]	25/10/15	3,725	3,760	3,725	3,745	+30	+0.81	225,400	-
[4023]	25/10/14	3,715	3,775	3,705	3,715	-55	-1.46	322,300	-
[4023]	25/10/10	3,860	3,865	3,765	3,770	-110	-2.84	330,300	-
[4023]	25/10/09	3,865	3,890	3,855	3,880	+15	+0.39	294,400	-
[4023]	25/10/08	3,860	3,890	3,855	3,865	+15	+0.39	254,800	-
[4023]	25/10/07	3,805	3,870	3,805	3,850	+35	+0.92	307,700	-
[4023]	25/10/06	3,850	3,855	3,780	3,815	+35	+0.93	356,900	-
[4023]	25/10/03	3,770	3,800	3,770	3,780	+15	+0.40	271,500	-
[4023]	25/10/02	3,760	3,765	3,725	3,765	+20	+0.53	313,000	-
[4023]	25/10/01	3,780	3,805	3,705	3,745	-75	-1.96	612,400	-
[4023]	25/09/30	3,895	3,900	3,815	3,820	-75	-1.93	565,200	-
[4023]	25/09/29	3,915	3,915	3,870	3,895	-120	-2.99	688,500	-
[4023]	25/09/26	4,010	4,035	4,000	4,015	-5	-0.12	783,400	-
[4023]	25/09/25	4,050	4,065	4,020	4,020	-20	-0.50	565,100	-
[4023]	25/09/24	4,080	4,080	4,015	4,040	-5	-0.12	587,300	-
[4023]	25/09/22	4,005	4,080	4,005	4,045	+50	+1.25	531,400	-
[4023]	25/09/19	4,010	4,025	3,955	3,995	-20	-0.50	924,100	-
[4023]	25/09/18	3,980	4,015	3,920	4,015	+25	+0.63	651,600	-
[4023]	25/09/17	4,025	4,025	3,970	3,990	-30	-0.75	502,400	-
[4023]	25/09/16	4,000	4,025	3,965	4,020	+45	+1.13	423,900	-
[4023]	25/09/12	3,995	4,015	3,965	3,975	+5	+0.13	547,600	-
[4023]	25/09/11	3,980	3,995	3,940	3,970	-5	-0.13	451,700	-
[4023]	25/09/10	3,990	4,005	3,960	3,975	-10	-0.25	380,900	-
[4023]	25/09/09	4,015	4,030	3,965	3,985	-15	-0.38	574,900	-
[4023]	25/09/08	3,980	4,025	3,970	4,000	+35	+0.88	500,600	-
[4023]	25/09/05	3,900	3,975	3,900	3,965	+70	+1.80	523,400	-