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
[4258]	26/10/29	6,570	6,630	6,210	6,460	-460.0	-6.65	304,400	52,051,664,896
[4258]	26/10/28	7,130	7,410	6,750	6,920	-140.0	-1.98	803,400	55,758,127,104
[4258]	26/10/27	6,480	7,200	6,400	7,060	+760.0	+12.06	396,500	56,886,181,888
[4258]	26/10/26	6,280	6,420	6,150	6,300	+260.0	+4.30	164,800	50,762,457,088
[4258]	26/10/23	6,240	6,310	5,850	6,040	-300.0	-4.73	224,100	48,667,500,544
[4258]	26/10/22	6,300	6,570	6,210	6,340	+290.0	+4.79	409,100	51,084,759,040
[4258]	26/10/21	6,120	6,270	5,940	6,050	+170.0	+2.89	115,200	48,748,072,960
[4258]	26/10/20	6,000	6,050	5,650	5,880	-310.0	-5.01	187,600	47,378,292,736
[4258]	26/10/19	6,400	6,550	6,140	6,190	-410.0	-6.21	209,000	49,876,127,744
[4258]	26/10/16	5,620	6,630	5,600	6,600	+930.0	+16.40	323,600	53,179,719,680
[4258]	26/10/15	5,790	5,970	5,640	5,670	-320.0	-5.34	194,200	45,686,210,560
[4258]	26/10/14	6,040	6,240	5,800	5,990	-150.0	-2.44	264,000	48,264,622,080
[4258]	26/10/13	6,290	6,630	6,030	6,140	-130.0	-2.07	459,100	49,473,253,376
[4258]	26/10/09	5,750	6,370	5,640	6,270	+120.0	+1.95	548,900	50,520,731,648
[4258]	26/10/08	6,260	6,780	6,100	6,150	+90.0	+1.49	1,030,700	49,553,829,888
[4258]	26/10/07	6,350	6,420	5,830	6,060	+50.0	+0.83	298,500	48,828,649,472
[4258]	26/10/06	6,100	6,350	5,840	6,010	+130.0	+2.21	341,300	48,425,775,104
[4258]	26/10/05	5,840	5,940	5,620	5,880	+240.0	+4.26	82,900	47,378,292,736
[4258]	26/10/02	5,460	5,720	5,460	5,640	+180.0	+3.30	51,700	45,444,485,120
[4258]	26/10/01	5,290	5,550	5,240	5,460	+130.0	+2.44	60,200	43,994,128,384
[4258]	26/09/30	5,520	5,560	5,310	5,330	-250.0	-4.48	48,600	42,946,650,112
[4258]	26/09/29	5,400	5,630	5,400	5,580	+160.0	+2.95	51,900	44,961,034,240
[4258]	26/09/28	5,460	5,540	5,390	5,420	-160.0	-2.87	79,600	43,671,830,528
[4258]	26/09/25	5,760	5,870	5,520	5,580	-220.0	-3.79	59,800	44,961,034,240
[4258]	26/09/24	5,850	5,870	5,630	5,800	+50.0	+0.87	85,900	46,733,692,928
[4258]	26/09/18	5,700	5,830	5,570	5,750	+110.0	+1.95	85,000	46,330,814,464
[4258]	26/09/17	5,460	5,800	5,330	5,640	+180.0	+3.30	115,700	45,444,485,120
[4258]	26/09/16	5,190	5,500	5,100	5,460	+200.0	+3.80	108,100	43,994,128,384
[4258]	26/09/15	5,540	5,630	5,180	5,260	+50.0	+0.96	145,100	42,382,622,720
[4258]	26/09/14	4,960	5,220	4,890	5,210	+320.0	+6.54	98,800	41,979,748,352
[4258]	26/09/11	5,080	5,100	4,850	4,890	-290.0	-5.60	73,200	39,401,336,832
[4258]	26/09/10	4,795	5,230	4,775	5,180	+400.0	+8.37	130,300	41,738,022,912
[4258]	26/09/09	4,730	4,955	4,690	4,780	+50.0	+1.06	80,000	38,515,007,488
[4258]	26/09/08	4,495	4,830	4,425	4,730	+230.0	+5.11	84,200	38,112,133,120
[4258]	26/09/07	4,355	4,510	4,320	4,500	+160.0	+3.69	38,200	36,258,897,920
[4258]	26/09/04	4,190	4,400	4,190	4,340	+150.0	+3.58	27,700	35,734,077,440
[4258]	26/09/03	4,280	4,290	4,115	4,190	-20.0	-0.48	47,100	34,499,026,944
[4258]	26/09/02	4,500	4,530	4,115	4,210	-340.0	-7.47	80,600	34,663,698,432
[4258]	26/09/01	4,585	4,620	4,500	4,550	+5.0	+0.11	32,100	37,463,142,400
[4258]	26/08/31	4,400	4,580	4,370	4,545	-135.0	-2.88	53,800	37,421,977,600
[4258]	26/08/28	4,390	4,790	4,380	4,680	+350.0	+8.08	119,800	38,533,521,408
[4258]	26/08/27	4,190	4,340	4,120	4,330	+210.0	+5.10	43,400	35,651,739,648
[4258]	26/08/26	4,055	4,205	4,010	4,120	-75.0	-1.79	80,300	33,922,670,592
[4258]	26/08/25	4,240	4,380	4,155	4,195	-185.0	-4.22	99,800	34,540,195,840
[4258]	26/08/24	4,570	4,690	4,355	4,380	-225.0	-4.89	35,600	36,063,420,416
[4258]	26/08/21	4,655	4,675	4,400	4,605	-70.0	-1.50	38,700	37,915,996,160
[4258]	26/08/20	4,300	4,685	4,300	4,675	+410.0	+9.61	41,900	38,384,574,464
[4258]	26/08/19	4,360	4,420	4,235	4,265	-95.0	-2.18	43,600	35,018,227,712
[4258]	26/08/18	4,735	4,770	4,360	4,360	-435.0	-9.07	91,100	35,798,233,088
[4258]	26/08/17	4,695	4,810	4,535	4,795	+120.0	+2.57	78,600	39,369,846,784
[4258]	26/08/14	4,570	4,810	4,520	4,675	+130.0	+2.86	75,100	38,384,574,464
[4258]	26/08/13	5,020	5,100	4,480	4,545	-295.0	-6.10	141,300	37,317,193,728
[4258]	26/08/12	4,770	4,940	4,670	4,840	+70.0	+1.47	88,600	39,739,322,368
[4258]	26/08/10	4,830	4,845	4,770	4,770	+10.0	+0.21	19,700	39,164,579,840
[4258]	26/08/07	4,580	4,770	4,525	4,760	+150.0	+3.25	23,800	39,082,475,520
[4258]	26/08/06	4,620	4,695	4,480	4,610	-80.0	-1.71	32,100	37,850,886,144
[4258]	26/08/05	4,365	4,770	4,295	4,690	+340.0	+7.82	59,700	38,507,732,992
[4258]	26/08/04	4,155	4,400	4,155	4,350	+125.0	+2.96	37,400	35,716,128,768
[4258]	26/08/03	4,330	4,330	4,190	4,225	-110.0	-2.54	17,300	34,689,802,240
[4258]	26/07/31	4,295	4,380	4,035	4,335	-30.0	-0.69	59,500	35,592,970,240
[4258]	26/07/30	4,375	4,560	4,295	4,365	-65.0	-1.47	32,800	35,839,287,296
[4258]	26/07/29	4,700	4,700	4,390	4,430	+100.0	+2.31	57,900	36,372,975,616
[4258]	26/07/28	4,365	4,425	4,200	4,330	-60.0	-1.37	35,300	35,551,916,032
[4258]	26/07/27	4,250	4,415	4,180	4,390	+140.0	+3.29	18,800	36,044,550,144
[4258]	26/07/24	4,185	4,345	4,105	4,250	+50.0	+1.19	32,600	34,895,065,088
[4258]	26/07/23	4,230	4,300	4,180	4,200	-95.0	-2.21	34,700	34,484,535,296
[4258]	26/07/22	4,320	4,365	4,210	4,295	-15.0	-0.35	21,400	35,264,544,768
[4258]	26/07/21	4,330	4,400	4,270	4,310	-5.0	-0.12	22,000	35,387,703,296
[4258]	26/07/17	4,700	4,700	4,260	4,315	-410	-8.68	47,300	-
[4258]	26/07/16	4,770	4,815	4,690	4,725	+5	+0.11	51,200	-
[4258]	26/07/15	4,570	4,720	4,500	4,720	+145	+3.17	41,500	-
[4258]	26/07/14	4,320	4,630	4,320	4,575	+220	+5.05	40,200	-
[4258]	26/07/13	4,380	4,505	4,290	4,355	-25	-0.57	39,000	-
[4258]	26/07/10	4,245	4,470	4,230	4,380	+140	+3.30	51,900	-
[4258]	26/07/09	4,425	4,465	4,165	4,240	-395	-8.52	105,700	-
[4258]	26/07/08	4,360	4,695	4,255	4,635	+180	+4.04	111,500	-
[4258]	26/07/07	4,830	4,830	4,440	4,455	-435	-8.90	85,200	-
[4258]	26/07/06	4,610	5,040	4,550	4,890	+495	+11.26	208,300	-
[4258]	26/07/03	4,045	4,395	4,000	4,395	+475	+12.12	176,100	-
[4258]	26/07/02	3,950	4,020	3,800	3,920	+370	+10.42	94,500	-
[4258]	26/07/01	3,705	3,810	3,550	3,550	+45	+1.28	69,600	-
[4258]	26/06/30	3,550	3,570	3,480	3,505	+5	+0.14	29,000	-
[4258]	26/06/29	3,390	3,570	3,390	3,500	+250	+7.69	53,800	-
[4258]	26/06/26	3,280	3,395	3,215	3,250	+40	+1.25	43,900	-
[4258]	26/06/25	3,190	3,245	3,160	3,210	+15	+0.47	14,200	-
[4258]	26/06/24	3,300	3,300	3,170	3,195	-115	-3.47	24,700	-
[4258]	26/06/23	3,390	3,390	3,300	3,310	-80	-2.36	18,500	-
[4258]	26/06/22	3,180	3,395	3,175	3,390	+190	+5.94	33,100	-
[4258]	26/06/19	3,250	3,275	3,160	3,200	-115	-3.47	27,500	-
[4258]	26/06/18	3,380	3,530	3,315	3,315	-65	-1.92	20,900	-
[4258]	26/06/17	3,275	3,395	3,275	3,380	+150	+4.64	22,000	-
[4258]	26/06/16	3,165	3,375	3,165	3,230	+45	+1.41	30,200	-
[4258]	26/06/15	3,155	3,230	3,110	3,185	+40	+1.27	44,000	-
[4258]	26/06/12	3,570	3,570	3,145	3,145	-355	-10.14	83,100	-
[4258]	26/06/11	3,480	3,585	3,435	3,500	-50	-1.41	37,000	-
[4258]	26/06/10	3,505	3,555	3,440	3,550	+70	+2.01	31,500	-
[4258]	26/06/09	3,445	3,530	3,435	3,480	-10	-0.29	31,200	-
[4258]	26/06/08	3,405	3,520	3,405	3,490	-45	-1.27	32,300	-
[4258]	26/06/05	3,465	3,535	3,445	3,535	0	0.00	38,400	-
[4258]	26/06/04	3,490	3,550	3,420	3,535	+10	+0.28	39,300	-
[4258]	26/06/03	3,510	3,600	3,490	3,525	0	0.00	47,600	-
[4258]	26/06/02	3,535	3,630	3,425	3,525	+10	+0.28	74,800	-
[4258]	26/06/01	3,350	3,550	3,295	3,515	+145	+4.30	80,000	-
[4258]	26/05/29	3,470	3,540	3,340	3,370	-30	-0.88	72,500	-
[4258]	26/05/28	3,505	3,650	3,365	3,400	+50	+1.49	163,000	-
[4258]	26/05/27	3,200	3,400	3,065	3,350	+160	+5.02	142,500	-
[4258]	26/05/26	3,035	3,200	3,020	3,190	+125	+4.08	52,500	-
[4258]	26/05/25	3,015	3,075	2,966	3,065	+55	+1.83	63,600	-
[4258]	26/05/22	2,839	3,020	2,816	3,010	+197.0	+7.00	68,800	-
[4258]	26/05/21	2,808	2,850	2,774	2,813	+55.0	+1.99	28,600	-
[4258]	26/05/20	2,900	2,900	2,750	2,758	-111.0	-3.87	56,800	-
[4258]	26/05/19	2,842	2,912	2,808	2,869	+27.0	+0.95	51,900	-
[4258]	26/05/18	2,795	2,872	2,750	2,842	+47.0	+1.68	44,400	-
[4258]	26/05/15	2,889	2,954	2,760	2,795	-91.0	-3.15	89,200	-
[4258]	26/05/14	3,060	3,140	2,871	2,886	-314.0	-9.81	161,400	-
[4258]	26/05/13	3,040	3,200	3,040	3,200	+185	+6.14	88,100	-
[4258]	26/05/12	3,050	3,080	2,993	3,015	-75	-2.43	50,900	-
[4258]	26/05/11	3,170	3,215	3,075	3,090	-10	-0.32	49,100	-
[4258]	26/05/08	3,095	3,155	3,035	3,100	+20	+0.65	74,200	-
[4258]	26/05/07	2,996	3,080	2,995	3,080	+122	+4.12	58,200	-
[4258]	26/05/01	2,915	2,963	2,910	2,958	+43	+1.48	41,300	-
[4258]	26/04/30	2,968	2,968	2,877	2,915	-3	-0.10	51,400	-
[4258]	26/04/28	2,926	2,963	2,891	2,918	+7	+0.24	51,000	-
[4258]	26/04/27	3,060	3,130	2,903	2,911	-89	-2.97	99,600	-
[4258]	26/04/24	2,908	3,045	2,908	3,000	+93	+3.20	95,600	-
[4258]	26/04/23	2,964	2,995	2,882	2,907	-57	-1.92	40,600	-
[4258]	26/04/22	2,961	3,065	2,928	2,964	+3	+0.10	53,900	-
[4258]	26/04/21	3,025	3,080	2,960	2,961	-64	-2.12	43,500	-
[4258]	26/04/20	2,940	3,060	2,940	3,025	+90	+3.07	78,600	-
[4258]	26/04/17	2,879	2,943	2,819	2,935	+6	+0.20	45,600	-
[4258]	26/04/16	2,830	2,948	2,829	2,929	+127	+4.53	81,200	-
[4258]	26/04/15	2,780	2,829	2,775	2,802	+50	+1.82	52,800	-
[4258]	26/04/14	2,804	2,823	2,752	2,752	+15	+0.55	67,600	-
[4258]	26/04/13	2,736	2,825	2,661	2,737	-83	-2.94	101,700	-
[4258]	26/04/10	2,930	2,930	2,820	2,820	-145	-4.89	80,400	-
[4258]	26/04/09	3,060	3,060	2,941	2,965	-85	-2.79	41,000	-
[4258]	26/04/08	2,960	3,055	2,960	3,050	+116	+3.95	64,300	-
[4258]	26/04/07	2,890	2,989	2,890	2,934	+44	+1.52	49,800	-
[4258]	26/04/06	2,926	2,926	2,821	2,890	+114	+4.11	59,100	-
[4258]	26/04/03	2,757	2,809	2,742	2,776	+21	+0.76	45,300	-
[4258]	26/04/02	2,819	2,894	2,735	2,755	-57	-2.03	75,100	-
[4258]	26/04/01	2,740	2,824	2,727	2,812	+122	+4.54	60,600	-
[4258]	26/03/31	2,716	2,760	2,654	2,690	-23	-0.85	80,900	-
[4258]	26/03/30	2,800	2,843	2,709	2,713	-282	-9.42	96,200	-
[4258]	26/03/27	2,937	3,005	2,880	2,995	+24	+0.81	68,900	-
[4258]	26/03/26	3,045	3,070	2,971	2,971	-74	-2.43	41,700	-
[4258]	26/03/25	2,981	3,055	2,979	3,045	+64	+2.15	44,300	-
[4258]	26/03/24	2,922	2,981	2,920	2,981	+97	+3.36	38,000	-
[4258]	26/03/23	2,852	2,913	2,840	2,884	-62	-2.10	63,000	-
[4258]	26/03/19	3,010	3,045	2,930	2,946	-154	-4.97	65,900	-
[4258]	26/03/18	3,040	3,105	2,995	3,100	+109	+3.64	27,900	-
[4258]	26/03/17	3,075	3,095	2,990	2,991	-69	-2.25	35,900	-
[4258]	26/03/16	3,065	3,095	3,020	3,060	0	0.00	45,200	-
[4258]	26/03/13	3,000	3,120	2,986	3,060	+5	+0.16	56,200	-
[4258]	26/03/12	3,155	3,175	3,055	3,055	-170	-5.27	60,100	-
[4258]	26/03/11	3,120	3,285	3,120	3,225	+120	+3.86	102,800	-
[4258]	26/03/10	3,040	3,145	3,000	3,105	+75	+2.48	72,600	-
[4258]	26/03/09	2,943	3,045	2,918	3,030	-150	-4.72	105,600	-
[4258]	26/03/06	3,000	3,250	2,968	3,180	+212	+7.14	173,400	-
[4258]	26/03/05	2,996	3,025	2,933	2,968	+116	+4.07	60,600	-
[4258]	26/03/04	2,922	2,993	2,811	2,852	-120	-4.04	126,400	-
[4258]	26/03/03	3,120	3,180	2,966	2,972	-98	-3.19	122,100	-
[4258]	26/03/02	3,050	3,135	2,966	3,070	+20	+0.66	139,400	-
[4258]	26/02/27	3,065	3,145	3,010	3,050	+186	+6.49	175,000	-
[4258]	26/02/26	2,703	2,878	2,685	2,864	+211	+7.95	217,300	-
[4258]	26/02/25	2,641	2,723	2,571	2,653	-72	-2.64	397,100	-
[4258]	26/02/24	2,935	2,942	2,725	2,725	-700	-20.44	359,900	-
[4258]	26/02/20	3,270	3,450	3,270	3,425	+170	+5.22	168,100	-
[4258]	26/02/19	3,150	3,380	3,150	3,255	+110	+3.50	154,100	-
[4258]	26/02/18	3,320	3,365	3,130	3,145	-170	-5.13	165,400	-
[4258]	26/02/17	3,450	3,630	3,280	3,315	-65	-1.92	307,100	-
[4258]	26/02/16	3,215	3,400	3,180	3,380	+345	+11.37	271,600	-
[4258]	26/02/13	3,245	3,285	3,000	3,035	+103	+3.51	217,700	-
[4258]	26/02/12	2,984	2,984	2,885	2,932	-42	-1.41	129,800	-
[4258]	26/02/10	2,842	2,984	2,835	2,974	+137	+4.83	105,400	-
[4258]	26/02/09	2,987	3,025	2,792	2,837	+50	+1.79	147,400	-
[4258]	26/02/06	2,765	2,787	2,671	2,787	+9	+0.32	79,400	-
[4258]	26/02/05	2,804	2,829	2,740	2,778	-63	-2.22	84,200	-
[4258]	26/02/04	2,952	2,969	2,830	2,841	-125	-4.21	100,100	-
[4258]	26/02/03	3,060	3,075	2,955	2,966	+63	+2.17	62,500	-
[4258]	26/02/02	2,893	2,970	2,891	2,903	+3	+0.10	48,300	-
[4258]	26/01/30	2,920	2,925	2,859	2,900	-22	-0.75	32,400	-
[4258]	26/01/29	2,905	2,938	2,866	2,922	+19	+0.65	41,400	-
[4258]	26/01/28	2,928	2,936	2,890	2,903	-44	-1.49	41,400	-
[4258]	26/01/27	3,000	3,000	2,924	2,947	-53	-1.77	63,500	-
[4258]	26/01/26	3,010	3,050	2,993	3,000	-60	-1.96	41,800	-
[4258]	26/01/23	3,010	3,150	3,010	3,060	+55	+1.83	49,400	-
[4258]	26/01/22	3,120	3,120	2,993	3,005	-85	-2.75	57,100	-
[4258]	26/01/21	3,080	3,115	3,035	3,090	-45	-1.44	47,600	-
[4258]	26/01/20	3,205	3,205	3,120	3,135	-40	-1.26	38,300	-
[4258]	26/01/19	3,145	3,245	3,125	3,175	+45	+1.44	80,600	-
[4258]	26/01/16	3,240	3,250	3,100	3,130	-110	-3.40	64,000	-
[4258]	26/01/15	3,110	3,245	3,070	3,240	+100	+3.18	78,900	-
[4258]	26/01/14	3,315	3,315	3,120	3,140	-185	-5.56	115,700	-
[4258]	26/01/13	3,380	3,395	3,265	3,325	+60	+1.84	155,200	-
[4258]	26/01/09	3,145	3,290	3,100	3,265	+245	+8.11	185,300	-
[4258]	26/01/08	3,005	3,070	2,975	3,020	-25	-0.82	76,400	-
[4258]	26/01/07	3,100	3,120	3,045	3,045	-85	-2.72	62,000	-
[4258]	26/01/06	3,065	3,145	3,065	3,130	+75	+2.45	54,500	-
[4258]	26/01/05	3,030	3,080	2,980	3,055	-30	-0.97	80,700	-
[4258]	25/12/30	3,030	3,110	3,015	3,085	+103	+3.45	80,300	-
[4258]	25/12/29	3,160	3,205	2,982	2,982	-153	-4.88	113,600	-
[4258]	25/12/26	3,165	3,215	3,115	3,135	-30	-0.95	128,000	-
[4258]	25/12/25	3,170	3,210	3,100	3,165	+15	+0.48	66,700	-
[4258]	25/12/24	3,120	3,195	3,105	3,150	+65	+2.11	74,000	-
[4258]	25/12/23	3,050	3,145	3,035	3,085	+50	+1.65	86,600	-
[4258]	25/12/22	2,926	3,050	2,926	3,035	+138	+4.76	107,600	-
[4258]	25/12/19	2,801	2,924	2,791	2,897	+133	+4.81	127,700	-
[4258]	25/12/18	2,720	2,769	2,712	2,764	-5	-0.18	53,600	-
[4258]	25/12/17	2,801	2,848	2,734	2,769	-68	-2.40	75,400	-
[4258]	25/12/16	2,880	2,930	2,828	2,837	-91	-3.11	82,600	-
[4258]	25/12/15	2,752	2,936	2,731	2,928	+130	+4.65	105,400	-
[4258]	25/12/12	2,814	2,896	2,754	2,798	+26	+0.94	112,600	-
[4258]	25/12/11	2,794	2,820	2,733	2,772	-19	-0.68	68,800	-
[4258]	25/12/10	2,852	2,870	2,764	2,791	-94	-3.26	150,300	-
[4258]	25/12/09	2,950	2,990	2,885	2,885	-55	-1.87	104,000	-
[4258]	25/12/08	2,950	2,960	2,900	2,940	-58	-1.93	121,100	-
[4258]	25/12/05	3,060	3,085	2,973	2,998	-97	-3.13	133,800	-
[4258]	25/12/04	3,180	3,230	3,090	3,095	-85	-2.67	74,700	-
[4258]	25/12/03	3,105	3,195	3,045	3,180	+70	+2.25	85,000	-
[4258]	25/12/02	3,260	3,270	3,110	3,110	-170	-5.18	110,400	-
[4258]	25/12/01	3,430	3,435	3,280	3,280	-210	-6.02	63,400	-
[4258]	25/11/28	3,450	3,515	3,425	3,490	+40	+1.16	45,200	-
[4258]	25/11/27	3,380	3,480	3,345	3,450	+45	+1.32	66,700	-
[4258]	25/11/26	3,430	3,440	3,240	3,405	-30	-0.87	147,400	-
[4258]	25/11/25	3,585	3,585	3,435	3,435	-150	-4.18	60,000	-
[4258]	25/11/21	3,450	3,615	3,415	3,585	+20	+0.56	77,100	-
[4258]	25/11/20	3,585	3,635	3,495	3,565	+85	+2.44	65,400	-
[4258]	25/11/19	3,625	3,650	3,455	3,480	-145	-4.00	108,000	-
[4258]	25/11/18	3,675	3,680	3,550	3,625	-100	-2.68	123,400	-
[4258]	25/11/17	3,830	3,860	3,640	3,725	-55	-1.46	125,600	-
[4258]	25/11/14	3,790	3,850	3,615	3,780	-80	-2.07	292,200	-
[4258]	25/11/13	4,050	4,055	3,710	3,860	-130	-3.26	245,000	-
[4258]	25/11/12	3,950	4,035	3,850	3,990	+50	+1.27	241,500	-
[4258]	25/11/11	4,145	4,145	3,855	3,940	+5	+0.13	544,400	-
[4258]	25/11/10	3,800	3,935	3,795	3,935	+250	+6.78	164,000	-
[4258]	25/11/07	3,675	3,695	3,575	3,685	-5	-0.14	61,300	-
[4258]	25/11/06	3,815	3,815	3,675	3,690	-65	-1.73	79,300	-
[4258]	25/11/05	3,640	3,765	3,525	3,755	+80	+2.18	120,300	-
[4258]	25/11/04	3,750	3,750	3,635	3,675	-35	-0.94	109,600	-
[4258]	25/10/31	3,600	3,750	3,555	3,710	+140	+3.92	119,700	-
[4258]	25/10/30	3,565	3,625	3,485	3,570	+15	+0.42	127,700	-
[4258]	25/10/29	3,775	3,775	3,540	3,555	-180	-4.82	163,700	-
[4258]	25/10/28	3,890	3,890	3,720	3,735	-175	-4.48	148,500	-
[4258]	25/10/27	4,280	4,285	3,875	3,910	-355	-8.32	375,600	-
[4258]	25/10/24	3,960	4,265	3,930	4,265	+280	+7.03	190,600	-
[4258]	25/10/23	3,925	4,045	3,875	3,985	+40	+1.01	98,000	-
[4258]	25/10/22	4,005	4,045	3,930	3,945	-60	-1.50	93,000	-
[4258]	25/10/21	4,305	4,305	3,910	4,005	-230	-5.43	284,300	-
[4258]	25/10/20	4,010	4,235	3,900	4,235	+430	+11.30	287,700	-
[4258]	25/10/17	3,790	3,950	3,750	3,805	0	0.00	142,200	-
[4258]	25/10/16	3,885	3,885	3,685	3,805	+55	+1.47	110,100	-
[4258]	25/10/15	3,640	3,820	3,590	3,750	+155	+4.31	134,500	-
[4258]	25/10/14	3,605	3,665	3,560	3,595	-110	-2.97	168,500	-
[4258]	25/10/10	3,935	3,940	3,625	3,705	-240	-6.08	380,400	-
[4258]	25/10/09	3,985	4,000	3,860	3,945	-45	-1.13	190,700	-
[4258]	25/10/08	3,910	4,040	3,875	3,990	-45	-1.12	251,700	-
[4258]	25/10/07	4,090	4,120	3,855	4,035	-60	-1.47	159,000	-
[4258]	25/10/06	4,120	4,135	3,900	4,095	+465	+12.81	305,300	-
[4258]	25/10/03	3,530	3,660	3,505	3,630	+135	+3.86	131,500	-
[4258]	25/10/02	3,525	3,600	3,445	3,495	-45	-1.27	100,200	-
[4258]	25/10/01	3,700	3,715	3,485	3,540	-210	-5.60	115,800	-
[4258]	25/09/30	3,770	3,770	3,670	3,750	+30	+0.81	48,900	-
[4258]	25/09/29	3,800	3,805	3,640	3,720	-55	-1.46	76,900	-
[4258]	25/09/26	3,870	3,910	3,765	3,775	-90	-2.33	136,800	-
[4258]	25/09/25	3,890	3,915	3,780	3,865	-45	-1.15	91,300	-
[4258]	25/09/24	3,835	3,910	3,715	3,910	+30	+0.77	75,100	-
[4258]	25/09/22	3,910	3,935	3,780	3,880	+80	+2.11	109,700	-
[4258]	25/09/19	3,795	3,825	3,595	3,800	+75	+2.01	214,200	-
[4258]	25/09/18	3,630	3,750	3,590	3,725	+100	+2.76	82,500	-
[4258]	25/09/17	3,595	3,640	3,520	3,625	+50	+1.40	58,400	-
[4258]	25/09/16	3,625	3,645	3,535	3,575	-35	-0.97	102,700	-
[4258]	25/09/12	3,640	3,640	3,525	3,610	+35	+0.98	77,200	-
[4258]	25/09/11	3,635	3,695	3,550	3,575	-65	-1.79	58,400	-
[4258]	25/09/10	3,740	3,745	3,605	3,640	-85	-2.28	60,500	-
[4258]	25/09/09	3,840	3,925	3,655	3,725	+25	+0.68	175,000	-
[4258]	25/09/08	3,565	3,735	3,550	3,700	+225	+6.47	153,600	-
[4258]	25/09/05	3,500	3,560	3,450	3,475	+10	+0.29	56,500	-