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
[4187]	26/10/29	4,590	4,780	4,565	4,690	+105.0	+2.29	247,700	95,391,055,872
[4187]	26/10/28	4,545	4,650	4,515	4,585	+180.0	+4.09	135,100	93,255,434,240
[4187]	26/10/27	4,455	4,475	4,370	4,405	+135.0	+3.16	105,600	89,594,372,096
[4187]	26/10/26	4,350	4,355	4,245	4,270	-70.0	-1.61	100,500	86,848,569,344
[4187]	26/10/23	4,185	4,360	4,100	4,340	-15.0	-0.34	222,300	88,272,322,560
[4187]	26/10/22	4,670	4,725	4,340	4,355	-280.0	-6.04	129,700	88,577,409,024
[4187]	26/10/21	4,705	4,760	4,605	4,635	+45.0	+0.98	90,600	94,272,397,312
[4187]	26/10/20	4,920	4,930	4,585	4,590	-330.0	-6.71	167,700	93,357,129,728
[4187]	26/10/19	4,840	4,940	4,780	4,920	-60.0	-1.20	129,700	100,069,081,088
[4187]	26/10/16	5,040	5,110	4,900	4,980	+10.0	+0.20	184,200	101,289,435,136
[4187]	26/10/15	4,960	5,090	4,805	4,970	-190.0	-3.68	330,100	101,086,044,160
[4187]	26/10/14	5,210	5,380	5,120	5,160	+50.0	+0.98	409,500	104,950,497,280
[4187]	26/10/13	5,120	5,240	4,915	5,110	+305.0	+6.35	614,900	103,933,534,208
[4187]	26/10/09	4,550	4,835	4,530	4,805	+165.0	+3.56	300,400	97,720,590,336
[4187]	26/10/08	4,600	4,695	4,560	4,640	-55.0	-1.17	177,800	94,364,942,336
[4187]	26/10/07	4,745	4,745	4,625	4,695	-40.0	-0.84	240,300	95,483,494,400
[4187]	26/10/06	4,675	4,735	4,615	4,735	+60.0	+1.28	103,900	96,296,984,576
[4187]	26/10/05	4,640	4,695	4,590	4,675	+175.0	+3.89	122,500	95,076,745,216
[4187]	26/10/02	4,460	4,540	4,450	4,500	-30.0	-0.66	205,600	91,517,722,624
[4187]	26/10/01	4,380	4,530	4,380	4,530	+150.0	+3.42	121,400	92,127,838,208
[4187]	26/09/30	4,320	4,420	4,320	4,380	+105.0	+2.46	102,500	89,077,252,096
[4187]	26/09/29	4,185	4,280	4,175	4,275	+55.0	+1.30	143,300	86,941,835,264
[4187]	26/09/28	4,250	4,295	4,190	4,220	-30.0	-0.71	186,200	85,823,291,392
[4187]	26/09/25	4,180	4,250	4,135	4,250	+40.0	+0.95	125,000	86,433,406,976
[4187]	26/09/24	4,145	4,260	4,100	4,210	+110.0	+2.68	154,700	85,619,916,800
[4187]	26/09/18	4,085	4,100	4,035	4,100	+65.0	+1.61	121,500	83,382,812,672
[4187]	26/09/17	4,165	4,165	3,995	4,035	-75.0	-1.82	98,000	82,060,894,208
[4187]	26/09/16	3,980	4,110	3,955	4,110	+130.0	+3.27	84,600	83,586,187,264
[4187]	26/09/15	3,905	4,015	3,905	3,980	+30.0	+0.76	109,500	80,942,342,144
[4187]	26/09/14	3,895	3,975	3,845	3,950	-70.0	-1.74	99,900	80,332,226,560
[4187]	26/09/11	4,000	4,060	3,940	4,020	-120.0	-2.90	216,700	81,755,832,320
[4187]	26/09/10	4,155	4,175	4,075	4,140	-85.0	-2.01	218,000	84,196,302,848
[4187]	26/09/09	4,175	4,285	4,170	4,225	+90.0	+2.18	84,700	85,924,970,496
[4187]	26/09/08	4,365	4,375	4,120	4,135	-255.0	-5.81	87,200	84,094,623,744
[4187]	26/09/07	4,350	4,410	4,300	4,390	+110.0	+2.57	75,800	89,280,626,688
[4187]	26/09/04	4,235	4,300	4,210	4,280	+15.0	+0.35	53,700	87,043,522,560
[4187]	26/09/03	4,345	4,345	4,225	4,265	-10.0	-0.23	90,200	86,738,468,864
[4187]	26/09/02	4,355	4,415	4,270	4,275	-220.0	-4.89	133,700	86,941,835,264
[4187]	26/09/01	4,465	4,570	4,425	4,495	-30.0	-0.66	119,700	91,416,035,328
[4187]	26/08/31	4,440	4,525	4,395	4,525	+30.0	+0.67	309,100	92,026,159,104
[4187]	26/08/28	4,620	4,640	4,485	4,495	-110.0	-2.39	80,200	91,416,035,328
[4187]	26/08/27	4,665	4,745	4,575	4,605	-35.0	-0.75	65,800	93,653,139,456
[4187]	26/08/26	4,650	4,665	4,570	4,640	+25.0	+0.54	54,300	94,364,942,336
[4187]	26/08/25	4,600	4,645	4,515	4,615	-20.0	-0.43	61,400	93,856,514,048
[4187]	26/08/24	4,615	4,650	4,525	4,635	+20.0	+0.43	82,500	94,263,255,040
[4187]	26/08/21	4,700	4,700	4,490	4,615	-20.0	-0.43	136,000	93,856,514,048
[4187]	26/08/20	4,565	4,635	4,460	4,635	+105.0	+2.32	122,300	94,263,255,040
[4187]	26/08/19	4,655	4,720	4,510	4,530	-335.0	-6.89	171,100	92,127,838,208
[4187]	26/08/18	4,990	5,040	4,840	4,865	-135.0	-2.70	116,000	98,940,829,696
[4187]	26/08/17	4,970	5,040	4,915	5,000	+60.0	+1.21	63,500	101,686,362,112
[4187]	26/08/14	4,990	5,020	4,860	4,940	+20.0	+0.41	139,400	100,466,122,752
[4187]	26/08/13	4,945	4,975	4,855	4,920	+80.0	+1.65	114,900	100,059,381,760
[4187]	26/08/12	4,805	4,860	4,730	4,840	-35.0	-0.72	133,900	98,432,393,216
[4187]	26/08/10	4,990	5,020	4,855	4,875	+20.0	+0.41	150,500	99,144,204,288
[4187]	26/08/07	5,050	5,050	4,690	4,855	-125.0	-2.51	166,700	98,737,455,104
[4187]	26/08/06	5,180	5,220	4,980	4,980	-200.0	-3.86	166,600	101,279,612,928
[4187]	26/08/05	4,900	5,220	4,900	5,180	+395.0	+8.25	169,900	105,347,072,000
[4187]	26/08/04	4,595	4,835	4,590	4,785	+195.0	+4.25	176,700	97,313,849,344
[4187]	26/08/03	4,475	4,660	4,415	4,590	+55.0	+1.21	313,400	93,348,077,568
[4187]	26/07/31	4,500	4,630	4,390	4,535	+380.0	+9.15	358,900	92,229,525,504
[4187]	26/07/30	4,245	4,330	4,110	4,155	-95.0	-2.24	228,700	84,501,364,736
[4187]	26/07/29	4,540	4,595	4,195	4,250	-315.0	-6.90	275,500	86,433,406,976
[4187]	26/07/28	4,990	4,990	4,530	4,565	-625.0	-12.04	206,000	92,839,649,280
[4187]	26/07/27	5,210	5,250	5,090	5,190	0	+0.00	136,700	105,550,438,400
[4187]	26/07/24	5,290	5,340	5,120	5,190	-190.0	-3.53	157,700	105,550,438,400
[4187]	26/07/23	5,310	5,480	5,310	5,380	+80.0	+1.51	176,300	109,414,522,880
[4187]	26/07/22	5,390	5,540	5,300	5,300	+170.0	+3.31	164,300	107,787,542,528
[4187]	26/07/21	5,110	5,220	5,010	5,130	-10.0	-0.19	365,300	104,330,207,232
[4187]	26/07/17	5,100	5,180	4,955	5,140	-70	-1.34	472,200	-
[4187]	26/07/16	5,320	5,370	5,110	5,210	-210	-3.87	196,400	-
[4187]	26/07/15	5,060	5,480	5,060	5,420	+360	+7.11	353,400	-
[4187]	26/07/14	4,955	5,100	4,920	5,060	+95	+1.91	218,100	-
[4187]	26/07/13	5,200	5,390	4,950	4,965	-135	-2.65	259,400	-
[4187]	26/07/10	5,320	5,450	5,060	5,100	-160	-3.04	430,200	-
[4187]	26/07/09	5,300	5,300	5,140	5,260	+140	+2.73	149,700	-
[4187]	26/07/08	5,180	5,350	5,120	5,120	-170	-3.21	170,300	-
[4187]	26/07/07	5,510	5,540	5,140	5,290	-290	-5.20	193,000	-
[4187]	26/07/06	5,950	5,980	5,460	5,580	-290	-4.94	255,300	-
[4187]	26/07/03	5,800	5,880	5,040	5,870	-10	-0.17	488,900	-
[4187]	26/07/02	6,110	6,140	5,850	5,880	-280	-4.55	172,400	-
[4187]	26/07/01	5,960	6,160	5,960	6,160	+200	+3.36	111,400	-
[4187]	26/06/30	6,080	6,080	5,850	5,960	+80	+1.36	114,200	-
[4187]	26/06/29	6,000	6,030	5,700	5,880	-80	-1.34	128,000	-
[4187]	26/06/26	5,800	5,980	5,790	5,960	+60	+1.02	142,500	-
[4187]	26/06/25	6,000	6,000	5,830	5,900	+200	+3.51	85,700	-
[4187]	26/06/24	5,710	5,860	5,600	5,700	-80	-1.38	76,600	-
[4187]	26/06/23	6,050	6,060	5,780	5,780	-260	-4.30	101,900	-
[4187]	26/06/22	5,980	6,190	5,980	6,040	+190	+3.25	220,300	-
[4187]	26/06/19	5,840	5,970	5,730	5,850	+100	+1.74	140,400	-
[4187]	26/06/18	5,740	5,890	5,730	5,750	+70	+1.23	63,700	-
[4187]	26/06/17	5,600	5,700	5,530	5,680	+60	+1.07	132,700	-
[4187]	26/06/16	5,700	5,740	5,580	5,620	-80	-1.40	58,900	-
[4187]	26/06/15	5,660	5,740	5,610	5,700	+290	+5.36	78,800	-
[4187]	26/06/12	5,300	5,490	5,260	5,410	+290	+5.66	150,100	-
[4187]	26/06/11	5,110	5,260	4,985	5,120	-140	-2.66	159,300	-
[4187]	26/06/10	5,440	5,470	5,220	5,260	-280	-5.05	163,600	-
[4187]	26/06/09	5,840	5,880	5,470	5,540	-220	-3.82	145,900	-
[4187]	26/06/08	5,660	5,830	5,530	5,760	-200	-3.36	243,400	-
[4187]	26/06/05	6,050	6,070	5,810	5,960	-80	-1.32	143,000	-
[4187]	26/06/04	5,940	6,100	5,850	6,040	0	0.00	190,500	-
[4187]	26/06/03	5,900	6,130	5,900	6,040	+180	+3.07	173,100	-
[4187]	26/06/02	5,930	5,980	5,610	5,860	-90	-1.51	219,800	-
[4187]	26/06/01	5,800	6,000	5,760	5,950	+210	+3.66	174,100	-
[4187]	26/05/29	5,710	5,810	5,670	5,740	+60	+1.06	146,700	-
[4187]	26/05/28	5,570	5,700	5,460	5,680	+10	+0.18	203,300	-
[4187]	26/05/27	5,750	5,860	5,540	5,670	-30	-0.53	282,900	-
[4187]	26/05/26	5,460	5,800	5,450	5,700	+260	+4.78	280,400	-
[4187]	26/05/25	5,330	5,600	5,300	5,440	+210	+4.02	188,800	-
[4187]	26/05/22	5,090	5,290	5,090	5,230	+210.0	+4.18	157,100	-
[4187]	26/05/21	5,040	5,180	5,000	5,020	+105.0	+2.14	149,100	-
[4187]	26/05/20	5,080	5,150	4,785	4,915	-265.0	-5.12	310,800	-
[4187]	26/05/19	5,190	5,290	5,010	5,180	+90.0	+1.77	536,600	-
[4187]	26/05/18	5,090	5,210	5,080	5,090	-30.0	-0.59	140,500	-
[4187]	26/05/15	5,240	5,300	5,010	5,120	-120.0	-2.29	359,000	-
[4187]	26/05/14	5,100	5,350	5,100	5,240	+170.0	+3.35	178,500	-
[4187]	26/05/13	4,920	5,130	4,875	5,070	+145.0	+2.94	197,600	-
[4187]	26/05/12	5,000	5,130	4,905	4,925	-15.0	-0.30	117,400	-
[4187]	26/05/11	4,960	5,080	4,810	4,940	+120.0	+2.49	175,700	-
[4187]	26/05/08	4,860	4,890	4,805	4,820	-75.0	-1.53	108,100	-
[4187]	26/05/07	4,835	4,970	4,770	4,895	+215.0	+4.59	144,200	-
[4187]	26/05/01	4,680	4,740	4,630	4,680	0	+0.00	148,400	-
[4187]	26/04/30	4,610	4,750	4,585	4,680	0	+0.00	275,300	-
[4187]	26/04/28	4,495	4,680	4,440	4,680	+200.0	+4.46	231,300	-
[4187]	26/04/27	4,365	4,540	4,310	4,480	+185	+4.31	250,500	-
[4187]	26/04/24	4,310	4,360	4,185	4,295	+110	+2.63	166,700	-
[4187]	26/04/23	4,300	4,330	4,110	4,185	-140	-3.24	102,900	-
[4187]	26/04/22	4,290	4,350	4,215	4,325	+30	+0.70	113,700	-
[4187]	26/04/21	4,225	4,325	4,215	4,295	+100	+2.38	89,500	-
[4187]	26/04/20	4,220	4,240	4,135	4,195	+15	+0.36	103,500	-
[4187]	26/04/17	4,295	4,295	4,180	4,180	-130	-3.02	74,800	-
[4187]	26/04/16	4,315	4,330	4,250	4,310	+15	+0.35	139,600	-
[4187]	26/04/15	4,335	4,425	4,225	4,295	-55	-1.26	260,200	-
[4187]	26/04/14	4,100	4,395	4,070	4,350	+320	+7.94	392,600	-
[4187]	26/04/13	3,890	4,045	3,820	4,030	+70	+1.77	355,800	-
[4187]	26/04/10	3,915	4,025	3,915	3,960	+140	+3.66	253,000	-
[4187]	26/04/09	3,900	3,900	3,805	3,820	-60	-1.55	154,600	-
[4187]	26/04/08	3,785	3,885	3,775	3,880	+220	+6.01	113,500	-
[4187]	26/04/07	3,655	3,660	3,595	3,660	+55	+1.53	91,300	-
[4187]	26/04/06	3,600	3,665	3,575	3,605	+20	+0.56	50,800	-
[4187]	26/04/03	3,555	3,605	3,555	3,585	+30	+0.84	69,300	-
[4187]	26/04/02	3,770	3,785	3,555	3,555	-195	-5.20	137,200	-
[4187]	26/04/01	3,585	3,750	3,550	3,750	+305	+8.85	166,700	-
[4187]	26/03/31	3,405	3,520	3,385	3,445	0	0.00	135,000	-
[4187]	26/03/30	3,410	3,465	3,395	3,445	-215	-5.87	142,900	-
[4187]	26/03/27	3,680	3,695	3,565	3,660	-90	-2.40	170,300	-
[4187]	26/03/26	3,795	3,815	3,695	3,750	-45	-1.19	65,600	-
[4187]	26/03/25	3,820	3,845	3,765	3,795	+115	+3.13	131,500	-
[4187]	26/03/24	3,720	3,745	3,630	3,680	+90	+2.51	70,000	-
[4187]	26/03/23	3,615	3,640	3,510	3,590	-210	-5.53	98,700	-
[4187]	26/03/19	3,920	3,920	3,800	3,800	-270	-6.63	107,500	-
[4187]	26/03/18	3,995	4,070	3,965	4,070	+145	+3.69	74,100	-
[4187]	26/03/17	4,050	4,080	3,925	3,925	-85	-2.12	69,600	-
[4187]	26/03/16	3,985	4,085	3,985	4,010	-35	-0.87	89,500	-
[4187]	26/03/13	3,940	4,055	3,940	4,045	-35	-0.86	77,100	-
[4187]	26/03/12	4,125	4,160	4,040	4,080	-85	-2.04	75,500	-
[4187]	26/03/11	4,170	4,245	4,160	4,165	+65	+1.59	84,400	-
[4187]	26/03/10	4,100	4,235	4,085	4,100	+120	+3.02	89,300	-
[4187]	26/03/09	3,980	4,045	3,870	3,980	-410	-9.34	154,300	-
[4187]	26/03/06	4,280	4,395	4,250	4,390	+40	+0.92	78,800	-
[4187]	26/03/05	4,355	4,495	4,315	4,350	+180	+4.32	151,800	-
[4187]	26/03/04	4,280	4,390	4,035	4,170	-290	-6.50	235,900	-
[4187]	26/03/03	4,750	4,810	4,435	4,460	-295	-6.20	170,600	-
[4187]	26/03/02	4,615	4,765	4,570	4,755	+25	+0.53	85,200	-
[4187]	26/02/27	4,565	4,740	4,565	4,730	+105	+2.27	67,500	-
[4187]	26/02/26	4,670	4,695	4,560	4,625	-5	-0.11	80,900	-
[4187]	26/02/25	4,800	4,800	4,625	4,630	-120	-2.53	113,400	-
[4187]	26/02/24	4,585	4,750	4,550	4,750	+225	+4.97	115,600	-
[4187]	26/02/20	4,550	4,595	4,515	4,525	-95	-2.06	70,700	-
[4187]	26/02/19	4,465	4,620	4,455	4,620	+155	+3.47	131,600	-
[4187]	26/02/18	4,450	4,500	4,425	4,465	+25	+0.56	68,500	-
[4187]	26/02/17	4,360	4,470	4,330	4,440	+80	+1.83	119,500	-
[4187]	26/02/16	4,370	4,405	4,310	4,360	+20	+0.46	85,600	-
[4187]	26/02/13	4,435	4,455	4,325	4,340	-165	-3.66	81,800	-
[4187]	26/02/12	4,450	4,595	4,435	4,505	+90	+2.04	130,400	-
[4187]	26/02/10	4,350	4,425	4,350	4,415	+120	+2.79	88,800	-
[4187]	26/02/09	4,200	4,330	4,150	4,295	+200	+4.88	186,500	-
[4187]	26/02/06	4,055	4,125	4,030	4,095	-10	-0.24	105,500	-
[4187]	26/02/05	4,180	4,180	4,095	4,105	-35	-0.85	109,300	-
[4187]	26/02/04	4,115	4,170	4,055	4,140	+20	+0.49	92,000	-
[4187]	26/02/03	4,070	4,125	4,045	4,120	+120	+3.00	116,100	-
[4187]	26/02/02	4,060	4,150	3,980	4,000	-60	-1.48	119,000	-
[4187]	26/01/30	3,990	4,085	3,955	4,060	+50	+1.25	134,100	-
[4187]	26/01/29	4,050	4,095	3,985	4,010	-55	-1.35	111,300	-
[4187]	26/01/28	4,105	4,145	4,065	4,065	-75	-1.81	103,400	-
[4187]	26/01/27	3,980	4,160	3,965	4,140	+140	+3.50	132,700	-
[4187]	26/01/26	4,045	4,095	4,000	4,000	-130	-3.15	139,300	-
[4187]	26/01/23	4,120	4,210	4,095	4,130	+45	+1.10	157,700	-
[4187]	26/01/22	3,960	4,140	3,960	4,085	+140	+3.55	168,700	-
[4187]	26/01/21	3,830	4,025	3,825	3,945	+65	+1.68	126,100	-
[4187]	26/01/20	4,005	4,025	3,880	3,880	-170	-4.20	174,800	-
[4187]	26/01/19	4,145	4,150	4,045	4,050	-105	-2.53	149,400	-
[4187]	26/01/16	4,075	4,180	3,995	4,155	+95	+2.34	207,900	-
[4187]	26/01/15	4,040	4,070	3,945	4,060	+35	+0.87	152,700	-
[4187]	26/01/14	3,900	4,100	3,900	4,025	+110	+2.81	187,200	-
[4187]	26/01/13	4,055	4,055	3,905	3,915	0	0.00	246,900	-
[4187]	26/01/09	3,980	4,030	3,850	3,915	-135	-3.33	376,100	-
[4187]	26/01/08	4,300	4,300	4,045	4,050	-155	-3.69	295,300	-
[4187]	26/01/07	4,195	4,385	4,170	4,205	-5	-0.12	222,600	-
[4187]	26/01/06	4,045	4,210	4,045	4,210	+165	+4.08	180,100	-
[4187]	26/01/05	4,005	4,050	4,000	4,045	+45	+1.13	101,100	-
[4187]	25/12/30	3,990	4,040	3,990	4,000	-15	-0.37	52,700	-
[4187]	25/12/29	4,025	4,055	3,995	4,015	+45	+1.13	79,800	-
[4187]	25/12/26	3,990	3,990	3,935	3,970	-20	-0.50	49,900	-
[4187]	25/12/25	4,000	4,000	3,945	3,990	+45	+1.14	38,900	-
[4187]	25/12/24	3,965	4,035	3,940	3,945	-20	-0.50	71,900	-
[4187]	25/12/23	3,990	4,000	3,925	3,965	-10	-0.25	85,100	-
[4187]	25/12/22	3,940	4,075	3,915	3,975	+105	+2.71	138,000	-
[4187]	25/12/19	3,830	3,890	3,805	3,870	+80	+2.11	51,800	-
[4187]	25/12/18	3,725	3,835	3,700	3,790	-120	-3.07	92,900	-
[4187]	25/12/17	3,860	3,910	3,795	3,910	+75	+1.96	62,700	-
[4187]	25/12/16	3,975	3,985	3,815	3,835	-185	-4.60	76,700	-
[4187]	25/12/15	3,950	4,025	3,930	4,020	+50	+1.26	52,200	-
[4187]	25/12/12	3,940	3,970	3,915	3,970	+70	+1.79	49,600	-
[4187]	25/12/11	3,980	3,985	3,890	3,900	-40	-1.02	51,000	-
[4187]	25/12/10	3,950	3,960	3,885	3,940	+30	+0.77	40,600	-
[4187]	25/12/09	3,935	3,965	3,900	3,910	-25	-0.64	44,700	-
[4187]	25/12/08	3,955	3,985	3,920	3,935	-10	-0.25	32,000	-
[4187]	25/12/05	3,890	3,965	3,890	3,945	-5	-0.13	45,300	-
[4187]	25/12/04	3,980	3,985	3,920	3,950	+60	+1.54	93,500	-
[4187]	25/12/03	3,915	3,950	3,890	3,890	-25	-0.64	54,200	-
[4187]	25/12/02	3,920	3,965	3,885	3,915	0	0.00	65,200	-
[4187]	25/12/01	4,000	4,020	3,900	3,915	-40	-1.01	74,100	-
[4187]	25/11/28	3,850	3,975	3,840	3,955	+60	+1.54	63,900	-
[4187]	25/11/27	3,805	3,915	3,805	3,895	+85	+2.23	140,100	-
[4187]	25/11/26	3,715	3,850	3,680	3,810	+140	+3.81	199,500	-
[4187]	25/11/25	3,730	3,740	3,655	3,670	-5	-0.14	94,300	-
[4187]	25/11/21	3,695	3,710	3,620	3,675	-125	-3.29	109,400	-
[4187]	25/11/20	3,865	3,880	3,790	3,800	+115	+3.12	170,800	-
[4187]	25/11/19	3,730	3,755	3,665	3,685	-55	-1.47	81,500	-
[4187]	25/11/18	3,820	3,820	3,725	3,740	-135	-3.48	77,800	-
[4187]	25/11/17	3,865	3,890	3,850	3,875	+70	+1.84	63,500	-
[4187]	25/11/14	3,835	3,885	3,765	3,805	-95	-2.44	114,300	-
[4187]	25/11/13	3,860	3,905	3,830	3,900	+45	+1.17	39,300	-
[4187]	25/11/12	3,800	3,865	3,775	3,855	+55	+1.45	44,400	-
[4187]	25/11/11	3,850	3,855	3,775	3,800	-5	-0.13	38,500	-
[4187]	25/11/10	3,810	3,840	3,800	3,805	+15	+0.40	54,700	-
[4187]	25/11/07	3,770	3,795	3,735	3,790	-20	-0.52	56,200	-
[4187]	25/11/06	3,810	3,830	3,760	3,810	+70	+1.87	69,400	-
[4187]	25/11/05	3,785	3,800	3,625	3,740	-115	-2.98	118,800	-
[4187]	25/11/04	3,850	3,945	3,845	3,855	+20	+0.52	102,600	-
[4187]	25/10/31	3,800	3,835	3,740	3,835	+80	+2.13	92,900	-
[4187]	25/10/30	3,780	3,815	3,730	3,755	-25	-0.66	140,900	-
[4187]	25/10/29	3,795	3,855	3,725	3,780	+95	+2.58	211,200	-
[4187]	25/10/28	3,755	3,810	3,675	3,685	-140	-3.66	139,100	-
[4187]	25/10/27	3,795	3,825	3,700	3,825	+100	+2.68	246,900	-
[4187]	25/10/24	3,640	3,755	3,630	3,725	+150	+4.20	165,600	-
[4187]	25/10/23	3,585	3,615	3,560	3,575	+5	+0.14	102,200	-
[4187]	25/10/22	3,640	3,670	3,550	3,570	-35	-0.97	184,000	-
[4187]	25/10/21	3,690	3,690	3,545	3,605	+195	+5.72	258,800	-
[4187]	25/10/20	3,410	3,425	3,320	3,410	+210	+6.56	132,200	-
[4187]	25/10/17	3,280	3,300	3,180	3,200	-115	-3.47	79,600	-
[4187]	25/10/16	3,330	3,355	3,280	3,315	-30	-0.90	90,800	-
[4187]	25/10/15	3,325	3,405	3,315	3,345	+30	+0.90	122,300	-
[4187]	25/10/14	3,330	3,450	3,285	3,315	-10	-0.30	259,600	-
[4187]	25/10/10	3,410	3,420	3,300	3,325	-125	-3.62	145,100	-
[4187]	25/10/09	3,360	3,460	3,345	3,450	+130	+3.92	109,800	-
[4187]	25/10/08	3,295	3,340	3,285	3,320	-10	-0.30	70,900	-
[4187]	25/10/07	3,290	3,340	3,285	3,330	+45	+1.37	108,300	-
[4187]	25/10/06	3,305	3,330	3,260	3,285	+50	+1.55	84,500	-
[4187]	25/10/03	3,230	3,265	3,195	3,235	+10	+0.31	75,800	-
[4187]	25/10/02	3,125	3,225	3,120	3,225	+170	+5.56	92,100	-
[4187]	25/10/01	3,100	3,100	3,035	3,055	-65	-2.08	48,700	-
[4187]	25/09/30	3,145	3,160	3,110	3,120	-25	-0.79	56,600	-
[4187]	25/09/29	3,115	3,155	3,115	3,145	-5	-0.16	46,100	-
[4187]	25/09/26	3,175	3,180	3,125	3,150	-20	-0.63	58,200	-
[4187]	25/09/25	3,175	3,175	3,140	3,170	-5	-0.16	43,000	-
[4187]	25/09/24	3,205	3,225	3,145	3,175	-25	-0.78	64,700	-
[4187]	25/09/22	3,120	3,215	3,120	3,200	+85	+2.73	85,400	-
[4187]	25/09/19	3,150	3,195	3,080	3,115	+10	+0.32	117,300	-
[4187]	25/09/18	3,050	3,125	3,015	3,105	+55	+1.80	81,500	-
[4187]	25/09/17	3,090	3,095	3,030	3,050	-55	-1.77	43,500	-
[4187]	25/09/16	3,045	3,130	3,045	3,105	+65	+2.14	50,600	-
[4187]	25/09/12	3,045	3,085	3,040	3,040	0	0.00	58,700	-
[4187]	25/09/11	3,025	3,050	2,997	3,040	+35	+1.16	89,600	-
[4187]	25/09/10	3,030	3,040	3,000	3,005	-25	-0.83	53,900	-
[4187]	25/09/09	3,040	3,075	3,015	3,030	+5	+0.17	66,800	-
[4187]	25/09/08	3,030	3,050	3,010	3,025	-5	-0.17	103,000	-
[4187]	25/09/05	2,959	3,035	2,948	3,030	+79	+2.68	74,300	-