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
[5254]	26/10/30	3,790	3,855	3,720	3,770	-60.0	-1.57	9,300	25,714,786,304
[5254]	26/10/29	3,845	3,845	3,780	3,830	-10.0	-0.26	16,400	26,124,040,192
[5254]	26/10/28	3,900	3,990	3,840	3,840	-30.0	-0.78	20,600	26,192,248,832
[5254]	26/10/27	3,765	3,875	3,755	3,870	+115.0	+3.06	16,700	26,396,874,752
[5254]	26/10/26	3,960	4,000	3,720	3,755	-275.0	-6.82	35,400	25,612,472,320
[5254]	26/10/23	3,940	4,030	3,785	4,030	+45.0	+1.13	30,300	27,488,219,136
[5254]	26/10/22	4,095	4,150	3,985	3,985	-95.0	-2.33	17,700	27,181,279,232
[5254]	26/10/21	4,010	4,095	4,010	4,080	+70.0	+1.75	8,800	27,829,264,384
[5254]	26/10/20	4,085	4,085	3,980	4,010	-75.0	-1.84	17,400	27,351,801,856
[5254]	26/10/19	4,030	4,120	4,020	4,085	-40.0	-0.97	16,000	27,863,367,680
[5254]	26/10/16	3,915	4,140	3,885	4,125	+275.0	+7.14	33,700	28,136,204,288
[5254]	26/10/15	3,945	3,945	3,835	3,850	-165.0	-4.11	22,400	26,260,457,472
[5254]	26/10/14	4,020	4,050	3,910	4,015	0	+0.00	21,300	27,386,732,544
[5254]	26/10/13	4,080	4,135	4,015	4,015	-135.0	-3.25	17,100	27,386,732,544
[5254]	26/10/09	3,970	4,150	3,955	4,150	+130.0	+3.23	20,600	28,307,580,928
[5254]	26/10/08	4,190	4,190	3,985	4,020	-100.0	-2.43	20,800	27,420,837,888
[5254]	26/10/07	4,220	4,290	4,120	4,120	-115.0	-2.72	19,500	28,102,948,864
[5254]	26/10/06	4,245	4,330	4,200	4,235	+5.0	+0.12	15,400	28,887,375,872
[5254]	26/10/05	4,205	4,315	4,185	4,230	+45.0	+1.08	14,200	28,853,270,528
[5254]	26/10/02	4,220	4,220	4,090	4,185	-75.0	-1.76	16,000	28,546,320,384
[5254]	26/10/01	4,365	4,365	4,225	4,260	-85.0	-1.96	7,300	29,057,902,592
[5254]	26/09/30	4,265	4,345	4,225	4,345	+90.0	+2.12	12,300	29,637,697,536
[5254]	26/09/29	4,195	4,260	4,140	4,255	+105.0	+2.53	15,000	29,030,387,712
[5254]	26/09/28	4,160	4,190	4,095	4,150	+40.0	+0.97	11,500	28,314,009,600
[5254]	26/09/25	4,130	4,130	4,040	4,110	-20.0	-0.48	5,200	28,041,103,360
[5254]	26/09/24	4,105	4,185	4,070	4,130	+80.0	+1.98	9,100	28,177,557,504
[5254]	26/09/18	4,060	4,095	4,040	4,050	-40.0	-0.98	2,700	27,631,745,024
[5254]	26/09/17	4,120	4,150	4,055	4,090	+10.0	+0.25	7,100	27,904,651,264
[5254]	26/09/16	4,220	4,220	4,080	4,080	-140.0	-3.32	10,600	27,836,424,192
[5254]	26/09/15	4,140	4,250	4,140	4,220	+50.0	+1.20	13,200	28,791,595,008
[5254]	26/09/14	4,035	4,200	4,035	4,170	+70.0	+1.71	11,000	28,450,463,744
[5254]	26/09/11	4,150	4,215	4,070	4,100	-75.0	-1.80	16,000	27,972,876,288
[5254]	26/09/10	4,165	4,190	4,110	4,175	+15.0	+0.36	12,500	28,484,577,280
[5254]	26/09/09	4,115	4,165	4,020	4,160	+85.0	+2.09	20,700	28,382,236,672
[5254]	26/09/08	4,055	4,125	4,015	4,075	+20.0	+0.49	17,400	27,802,310,656
[5254]	26/09/07	4,055	4,085	3,965	4,055	+20.0	+0.50	12,100	27,665,858,560
[5254]	26/09/04	3,820	4,040	3,820	4,035	+150.0	+3.86	16,500	27,528,572,928
[5254]	26/09/03	3,810	3,885	3,780	3,885	+85.0	+2.24	7,700	26,505,205,760
[5254]	26/09/02	3,910	3,910	3,790	3,800	-135.0	-3.43	15,400	25,925,298,176
[5254]	26/09/01	4,105	4,130	3,920	3,935	-185.0	-4.49	32,000	26,846,328,832
[5254]	26/08/31	4,190	4,190	4,095	4,120	-75.0	-1.79	7,800	28,108,482,560
[5254]	26/08/28	4,075	4,235	4,075	4,195	+120.0	+2.94	19,900	28,620,165,120
[5254]	26/08/27	4,100	4,115	4,030	4,075	+40.0	+0.99	5,900	27,801,470,976
[5254]	26/08/26	4,065	4,090	4,025	4,035	-25.0	-0.62	8,800	27,528,572,928
[5254]	26/08/25	4,155	4,155	4,005	4,060	-120.0	-2.87	17,200	27,699,134,464
[5254]	26/08/24	4,295	4,295	4,105	4,180	-80.0	-1.88	15,400	28,517,828,608
[5254]	26/08/21	4,305	4,325	4,220	4,260	-115.0	-2.63	8,200	29,063,624,704
[5254]	26/08/20	4,360	4,430	4,295	4,375	+40.0	+0.92	9,400	29,848,205,312
[5254]	26/08/19	4,270	4,365	4,250	4,335	+60.0	+1.40	20,600	29,575,307,264
[5254]	26/08/18	4,325	4,350	4,210	4,275	-5.0	-0.12	33,600	29,165,961,216
[5254]	26/08/17	4,320	4,335	4,200	4,280	-25.0	-0.58	21,500	29,205,663,744
[5254]	26/08/14	4,365	4,475	4,295	4,305	-60.0	-1.37	28,900	29,377,142,784
[5254]	26/08/13	4,430	4,430	4,280	4,365	-25.0	-0.57	20,800	29,786,580,992
[5254]	26/08/12	4,195	4,420	4,140	4,390	+125.0	+2.93	31,900	29,957,179,392
[5254]	26/08/10	4,135	4,315	4,095	4,265	+215.0	+5.31	41,500	29,104,185,344
[5254]	26/08/07	4,280	4,330	4,000	4,050	-580.0	-12.53	76,900	27,637,032,960
[5254]	26/08/06	4,565	4,645	4,450	4,630	+135.0	+3.00	27,600	31,594,930,176
[5254]	26/08/05	4,490	4,590	4,435	4,495	+5.0	+0.11	18,200	30,673,694,720
[5254]	26/08/04	4,480	4,490	4,410	4,490	+120.0	+2.75	14,400	30,639,575,040
[5254]	26/08/03	4,475	4,475	4,295	4,370	-110.0	-2.46	11,500	29,820,700,672
[5254]	26/07/31	4,440	4,490	4,315	4,480	+65.0	+1.47	12,700	30,571,335,680
[5254]	26/07/30	4,350	4,460	4,340	4,415	+65.0	+1.49	15,500	30,127,779,840
[5254]	26/07/29	4,360	4,410	4,320	4,350	+60.0	+1.40	17,400	29,684,221,952
[5254]	26/07/28	4,400	4,480	4,280	4,290	-90.0	-2.05	13,300	29,274,783,744
[5254]	26/07/27	4,195	4,385	4,195	4,380	+230.0	+5.54	27,000	29,888,940,032
[5254]	26/07/24	4,070	4,180	4,060	4,150	+55.0	+1.34	10,400	28,319,430,656
[5254]	26/07/23	4,040	4,140	4,010	4,095	+25.0	+0.61	13,400	27,944,112,128
[5254]	26/07/22	4,195	4,260	4,030	4,070	-55.0	-1.33	21,800	27,773,513,728
[5254]	26/07/21	4,230	4,290	4,115	4,125	-110.0	-2.60	18,400	28,148,830,208
[5254]	26/07/17	4,315	4,320	4,110	4,235	-15	-0.35	11,900	-
[5254]	26/07/16	4,290	4,345	4,195	4,250	-10	-0.23	7,300	-
[5254]	26/07/15	4,245	4,265	4,120	4,260	+70	+1.67	10,200	-
[5254]	26/07/14	4,335	4,385	4,190	4,190	-110	-2.56	11,500	-
[5254]	26/07/13	4,300	4,370	4,240	4,300	+30	+0.70	10,300	-
[5254]	26/07/10	4,205	4,340	4,150	4,270	+135	+3.26	13,300	-
[5254]	26/07/09	4,120	4,215	4,105	4,135	+35	+0.85	10,000	-
[5254]	26/07/08	4,180	4,180	4,025	4,100	-10	-0.24	10,400	-
[5254]	26/07/07	4,195	4,205	4,060	4,110	-90	-2.14	13,000	-
[5254]	26/07/06	4,050	4,260	3,970	4,200	+220	+5.53	25,900	-
[5254]	26/07/03	4,040	4,055	3,885	3,980	+10	+0.25	19,200	-
[5254]	26/07/02	3,870	4,090	3,870	3,970	+100	+2.58	22,300	-
[5254]	26/07/01	3,845	3,890	3,825	3,870	+40	+1.04	12,600	-
[5254]	26/06/30	3,775	3,850	3,715	3,830	+30	+0.79	9,700	-
[5254]	26/06/29	3,600	3,805	3,600	3,800	+220	+6.15	15,500	-
[5254]	26/06/26	3,640	3,640	3,520	3,580	-60	-1.65	13,600	-
[5254]	26/06/25	3,595	3,675	3,535	3,640	+45	+1.25	19,000	-
[5254]	26/06/24	3,435	3,650	3,435	3,595	+160	+4.66	21,000	-
[5254]	26/06/23	3,460	3,495	3,355	3,435	+45	+1.33	19,600	-
[5254]	26/06/22	3,445	3,545	3,280	3,390	+15	+0.44	37,300	-
[5254]	26/06/19	3,410	3,475	3,305	3,375	-105	-3.02	19,800	-
[5254]	26/06/18	3,555	3,555	3,425	3,480	-5	-0.14	13,900	-
[5254]	26/06/17	3,440	3,560	3,390	3,485	+45	+1.31	12,100	-
[5254]	26/06/16	3,445	3,540	3,365	3,440	+55	+1.62	19,400	-
[5254]	26/06/15	3,355	3,440	3,355	3,385	+55	+1.65	6,700	-
[5254]	26/06/12	3,345	3,365	3,285	3,330	+35	+1.06	14,300	-
[5254]	26/06/11	3,365	3,365	3,250	3,295	-5	-0.15	9,200	-
[5254]	26/06/10	3,360	3,360	3,215	3,300	0	0.00	13,700	-
[5254]	26/06/09	3,350	3,405	3,290	3,300	+20	+0.61	18,100	-
[5254]	26/06/08	3,375	3,470	3,230	3,280	-165	-4.79	25,100	-
[5254]	26/06/05	3,210	3,465	3,210	3,445	+245	+7.66	35,800	-
[5254]	26/06/04	3,480	3,480	3,200	3,200	-350	-9.86	44,400	-
[5254]	26/06/03	3,555	3,580	3,435	3,550	-25	-0.70	28,900	-
[5254]	26/06/02	3,730	3,870	3,560	3,575	-225	-5.92	43,100	-
[5254]	26/06/01	3,770	3,855	3,730	3,800	-40	-1.04	19,500	-
[5254]	26/05/29	4,040	4,125	3,840	3,840	-200	-4.95	29,800	-
[5254]	26/05/28	4,115	4,135	3,960	4,040	-15	-0.37	20,200	-
[5254]	26/05/27	4,190	4,190	3,995	4,055	-65	-1.58	19,700	-
[5254]	26/05/26	3,965	4,145	3,890	4,120	+220	+5.64	35,400	-
[5254]	26/05/25	3,980	4,020	3,830	3,900	-10	-0.26	39,600	-
[5254]	26/05/22	3,680	3,925	3,650	3,910	+300.0	+8.31	31,000	-
[5254]	26/05/21	3,705	3,735	3,590	3,610	-100.0	-2.70	25,300	-
[5254]	26/05/20	3,475	3,725	3,440	3,710	+235.0	+6.76	40,400	-
[5254]	26/05/19	3,440	3,540	3,375	3,475	+35.0	+1.02	43,900	-
[5254]	26/05/18	3,595	3,660	3,420	3,440	-150.0	-4.18	50,000	-
[5254]	26/05/15	3,900	3,910	3,505	3,590	-310.0	-7.95	75,800	-
[5254]	26/05/14	4,150	4,155	3,815	3,900	-320.0	-7.58	65,400	-
[5254]	26/05/13	4,265	4,315	4,220	4,220	-45.0	-1.06	18,200	-
[5254]	26/05/12	4,370	4,385	4,245	4,265	-105.0	-2.40	32,400	-
[5254]	26/05/11	4,400	4,430	4,345	4,370	-30.0	-0.68	17,800	-
[5254]	26/05/08	4,285	4,460	4,220	4,400	+65.0	+1.50	32,300	-
[5254]	26/05/07	4,280	4,345	4,275	4,335	+125.0	+2.97	24,800	-
[5254]	26/05/01	4,215	4,295	4,210	4,210	-5.0	-0.12	24,400	-
[5254]	26/04/30	4,175	4,250	4,175	4,215	-30.0	-0.71	15,400	-
[5254]	26/04/28	4,120	4,245	4,115	4,245	+115.0	+2.78	21,300	-
[5254]	26/04/27	4,230	4,230	4,115	4,130	-100	-2.36	33,900	-
[5254]	26/04/24	4,270	4,270	4,200	4,230	-40	-0.94	18,600	-
[5254]	26/04/23	4,285	4,290	4,175	4,270	-20	-0.47	37,200	-
[5254]	26/04/22	4,275	4,290	4,225	4,290	+15	+0.35	21,500	-
[5254]	26/04/21	4,285	4,315	4,240	4,275	-10	-0.23	12,100	-
[5254]	26/04/20	4,325	4,325	4,240	4,285	-40	-0.92	26,700	-
[5254]	26/04/17	4,275	4,375	4,275	4,325	+50	+1.17	23,900	-
[5254]	26/04/16	4,220	4,315	4,220	4,275	+25	+0.59	20,100	-
[5254]	26/04/15	4,285	4,310	4,145	4,250	-35	-0.82	25,300	-
[5254]	26/04/14	4,410	4,410	4,255	4,285	-80	-1.83	28,800	-
[5254]	26/04/13	4,350	4,400	4,305	4,365	+15	+0.34	25,100	-
[5254]	26/04/10	4,395	4,420	4,345	4,350	-25	-0.57	21,300	-
[5254]	26/04/09	4,315	4,375	4,280	4,375	+50	+1.16	20,900	-
[5254]	26/04/08	4,330	4,395	4,305	4,325	+45	+1.05	27,400	-
[5254]	26/04/07	4,210	4,340	4,210	4,280	+70	+1.66	17,800	-
[5254]	26/04/06	4,185	4,270	4,185	4,210	-45	-1.06	16,400	-
[5254]	26/04/03	4,200	4,290	4,200	4,255	+40	+0.95	19,200	-
[5254]	26/04/02	4,285	4,310	4,170	4,215	-5	-0.12	24,700	-
[5254]	26/04/01	4,075	4,255	4,075	4,220	+145	+3.56	31,800	-
[5254]	26/03/31	4,155	4,195	4,045	4,075	-125	-2.98	33,500	-
[5254]	26/03/30	4,085	4,200	4,015	4,200	-25	-0.59	52,800	-
[5254]	26/03/27	4,175	4,335	4,170	4,225	-20	-0.47	49,000	-
[5254]	26/03/26	4,210	4,260	4,170	4,245	+35	+0.83	26,400	-
[5254]	26/03/25	4,270	4,315	4,210	4,210	-30	-0.71	32,500	-
[5254]	26/03/24	4,250	4,250	4,170	4,240	+60	+1.44	31,400	-
[5254]	26/03/23	4,250	4,260	4,095	4,180	-130	-3.02	54,300	-
[5254]	26/03/19	4,360	4,395	4,280	4,310	-75	-1.71	23,000	-
[5254]	26/03/18	4,315	4,405	4,315	4,385	+100	+2.33	25,900	-
[5254]	26/03/17	4,420	4,420	4,270	4,285	-90	-2.06	33,800	-
[5254]	26/03/16	4,435	4,450	4,275	4,375	-40	-0.91	32,400	-
[5254]	26/03/13	4,325	4,435	4,280	4,415	+20	+0.46	34,100	-
[5254]	26/03/12	4,480	4,480	4,335	4,395	-155	-3.41	50,500	-
[5254]	26/03/11	4,480	4,670	4,450	4,550	+50	+1.11	40,400	-
[5254]	26/03/10	4,500	4,560	4,435	4,500	+65	+1.47	55,200	-
[5254]	26/03/09	4,360	4,445	4,305	4,435	-135	-2.95	86,600	-
[5254]	26/03/06	4,440	4,675	4,420	4,570	+115	+2.58	104,200	-
[5254]	26/03/05	4,500	4,570	4,380	4,455	+190	+4.45	88,600	-
[5254]	26/03/04	4,265	4,375	4,165	4,265	-55	-1.27	69,000	-
[5254]	26/03/03	4,345	4,430	4,305	4,320	-30	-0.69	42,800	-
[5254]	26/03/02	4,280	4,405	4,270	4,350	-45	-1.02	51,000	-
[5254]	26/02/27	4,290	4,400	4,250	4,395	+100	+2.33	45,600	-
[5254]	26/02/26	4,190	4,345	4,155	4,295	+140	+3.37	72,300	-
[5254]	26/02/25	4,050	4,195	4,000	4,155	+120	+2.97	51,700	-
[5254]	26/02/24	4,025	4,075	3,930	4,035	-5	-0.12	59,700	-
[5254]	26/02/20	4,000	4,085	3,945	4,040	+20	+0.50	54,800	-
[5254]	26/02/19	3,955	4,115	3,915	4,020	+45	+1.13	74,200	-
[5254]	26/02/18	3,730	4,005	3,710	3,975	+250	+6.71	147,300	-
[5254]	26/02/17	3,795	3,795	3,650	3,725	-15	-0.40	53,800	-
[5254]	26/02/16	3,765	3,790	3,700	3,740	-25	-0.66	50,800	-
[5254]	26/02/13	3,530	3,785	3,500	3,765	+165	+4.58	193,800	-
[5254]	26/02/12	3,695	3,700	3,560	3,600	-105	-2.83	90,800	-
[5254]	26/02/10	3,630	3,760	3,630	3,705	+85	+2.35	65,400	-
[5254]	26/02/09	3,600	3,670	3,550	3,620	-10	-0.28	50,700	-
[5254]	26/02/06	3,700	3,735	3,565	3,630	-80	-2.16	131,800	-
[5254]	26/02/05	3,620	3,750	3,620	3,710	+90	+2.49	106,100	-
[5254]	26/02/04	3,680	3,705	3,490	3,620	-60	-1.63	104,200	-
[5254]	26/02/03	3,625	3,735	3,615	3,680	+55	+1.52	62,000	-
[5254]	26/02/02	3,605	3,720	3,600	3,625	+20	+0.55	62,800	-
[5254]	26/01/30	3,580	3,635	3,525	3,605	+5	+0.14	43,800	-
[5254]	26/01/29	3,570	3,630	3,505	3,600	+25	+0.70	43,200	-
[5254]	26/01/28	3,560	3,615	3,540	3,575	-35	-0.97	41,800	-
[5254]	26/01/27	3,655	3,655	3,520	3,610	+25	+0.70	41,700	-
[5254]	26/01/26	3,675	3,675	3,560	3,585	-115	-3.11	60,000	-
[5254]	26/01/23	3,700	3,770	3,665	3,700	-25	-0.67	56,500	-
[5254]	26/01/22	3,695	3,770	3,670	3,725	+70	+1.92	62,000	-
[5254]	26/01/21	3,625	3,745	3,585	3,655	-40	-1.08	95,000	-
[5254]	26/01/20	3,695	3,750	3,650	3,695	-15	-0.40	61,300	-
[5254]	26/01/19	3,740	3,770	3,705	3,710	-5	-0.13	47,000	-
[5254]	26/01/16	3,650	3,725	3,570	3,715	+65	+1.78	57,800	-
[5254]	26/01/15	3,595	3,710	3,550	3,650	+60	+1.67	66,300	-
[5254]	26/01/14	3,500	3,590	3,475	3,590	+130	+3.76	59,800	-
[5254]	26/01/13	3,440	3,515	3,385	3,460	+80	+2.37	78,000	-
[5254]	26/01/09	3,310	3,390	3,260	3,380	+130	+4.00	77,700	-
[5254]	26/01/08	3,160	3,265	3,150	3,250	+80	+2.52	55,900	-
[5254]	26/01/07	3,150	3,245	3,120	3,170	+25	+0.79	93,200	-
[5254]	26/01/06	3,140	3,255	3,095	3,145	+167	+5.61	169,500	-
[5254]	26/01/05	2,949	3,000	2,874	2,978	+47	+1.60	85,900	-
[5254]	25/12/30	2,941	2,978	2,917	2,931	-19	-0.64	60,700	-
[5254]	25/12/29	3,005	3,005	2,904	2,950	-48	-1.60	84,800	-
[5254]	25/12/26	3,035	3,035	2,962	2,998	-12	-0.40	88,300	-
[5254]	25/12/25	2,873	3,045	2,865	3,010	+150	+5.24	121,300	-
[5254]	25/12/24	2,780	2,899	2,765	2,860	+50	+1.78	86,700	-
[5254]	25/12/23	2,763	2,912	2,746	2,810	+51	+1.85	131,900	-
[5254]	25/12/22	2,660	2,777	2,618	2,759	+26	+0.95	119,500	-
[5254]	25/12/19	2,650	2,789	2,602	2,733	+148	+5.73	108,300	-
[5254]	25/12/18	2,541	2,623	2,492	2,585	+92	+3.69	77,600	-
[5254]	25/12/17	2,515	2,561	2,468	2,493	-22	-0.87	108,200	-
[5254]	25/12/16	2,545	2,582	2,495	2,515	-119	-4.52	94,300	-
[5254]	25/12/15	2,455	2,654	2,455	2,634	+160	+6.47	122,400	-
[5254]	25/12/12	2,477	2,494	2,454	2,474	-2	-0.08	154,200	-
[5254]	25/12/11	2,564	2,573	2,473	2,476	-74	-2.90	101,400	-
[5254]	25/12/10	2,600	2,600	2,534	2,550	-30	-1.16	132,400	-
[5254]	25/12/09	2,605	2,636	2,549	2,580	-57	-2.16	195,000	-
[5254]	25/12/08	2,790	2,798	2,637	2,637	-175	-6.22	195,900	-
[5254]	25/12/05	2,856	2,875	2,782	2,812	-24	-0.85	61,800	-
[5254]	25/12/04	2,851	2,910	2,833	2,836	-62	-2.14	79,100	-
[5254]	25/12/03	2,900	2,946	2,798	2,898	-19	-0.65	152,400	-
[5254]	25/12/02	2,980	2,990	2,896	2,917	-98	-3.25	99,000	-
[5254]	25/12/01	3,115	3,155	2,970	3,015	-100	-3.21	136,200	-
[5254]	25/11/28	3,160	3,225	3,115	3,115	-65	-2.04	67,900	-
[5254]	25/11/27	3,280	3,280	3,155	3,180	-75	-2.30	66,500	-
[5254]	25/11/26	3,210	3,270	3,185	3,255	+115	+3.66	56,500	-
[5254]	25/11/25	3,280	3,325	3,130	3,140	-95	-2.94	93,200	-
[5254]	25/11/21	3,220	3,260	3,180	3,235	-55	-1.67	82,300	-
[5254]	25/11/20	3,370	3,415	3,250	3,290	-70	-2.08	87,600	-
[5254]	25/11/19	3,435	3,485	3,345	3,360	-80	-2.33	56,100	-
[5254]	25/11/18	3,335	3,460	3,315	3,440	+80	+2.38	64,500	-
[5254]	25/11/17	3,565	3,590	3,340	3,360	-315	-8.57	126,700	-
[5254]	25/11/14	3,705	3,770	3,650	3,675	-450	-10.91	112,300	-
[5254]	25/11/13	4,380	4,400	4,100	4,125	-225	-5.17	70,100	-
[5254]	25/11/12	4,185	4,375	4,150	4,350	+195	+4.69	63,000	-
[5254]	25/11/11	4,120	4,180	4,105	4,155	+80	+1.96	21,100	-
[5254]	25/11/10	4,105	4,115	4,075	4,075	-30	-0.73	19,500	-
[5254]	25/11/07	4,035	4,120	4,035	4,105	+35	+0.86	9,500	-
[5254]	25/11/06	4,105	4,155	4,055	4,070	-15	-0.37	13,000	-
[5254]	25/11/05	4,110	4,120	3,980	4,085	-65	-1.57	37,700	-
[5254]	25/11/04	4,165	4,195	4,110	4,150	-15	-0.36	17,200	-
[5254]	25/10/31	4,120	4,195	4,115	4,165	+55	+1.34	12,500	-
[5254]	25/10/30	4,055	4,140	4,045	4,110	+35	+0.86	19,300	-
[5254]	25/10/29	4,135	4,140	4,030	4,075	+10	+0.25	25,200	-
[5254]	25/10/28	4,180	4,180	4,050	4,065	-115	-2.75	29,100	-
[5254]	25/10/27	4,230	4,250	4,140	4,180	-40	-0.95	30,000	-
[5254]	25/10/24	4,355	4,355	4,200	4,220	-130	-2.99	40,000	-
[5254]	25/10/23	4,360	4,360	4,200	4,350	+105	+2.47	46,300	-
[5254]	25/10/22	4,125	4,260	4,125	4,245	+130	+3.16	23,600	-
[5254]	25/10/21	4,100	4,135	4,035	4,115	+65	+1.60	20,600	-
[5254]	25/10/20	3,985	4,085	3,985	4,050	+95	+2.40	17,500	-
[5254]	25/10/17	4,060	4,065	3,935	3,955	-140	-3.42	36,600	-
[5254]	25/10/16	4,155	4,195	4,095	4,095	-50	-1.21	15,300	-
[5254]	25/10/15	4,000	4,170	4,000	4,145	+135	+3.37	25,000	-
[5254]	25/10/14	4,120	4,140	3,970	4,010	-180	-4.30	53,400	-
[5254]	25/10/10	4,195	4,220	4,160	4,190	-60	-1.41	18,400	-
[5254]	25/10/09	4,310	4,380	4,230	4,250	-25	-0.58	18,800	-
[5254]	25/10/08	4,275	4,340	4,250	4,275	-10	-0.23	16,500	-
[5254]	25/10/07	4,320	4,340	4,230	4,285	+30	+0.71	21,000	-
[5254]	25/10/06	4,345	4,360	4,160	4,255	+115	+2.78	38,600	-
[5254]	25/10/03	4,200	4,280	4,140	4,140	-65	-1.55	49,600	-
[5254]	25/10/02	4,300	4,325	4,205	4,205	-80	-1.87	39,700	-
[5254]	25/10/01	4,600	4,610	4,210	4,285	-330	-7.15	113,700	-
[5254]	25/09/30	4,615	4,645	4,570	4,615	0	0.00	23,200	-
[5254]	25/09/29	4,780	4,780	4,615	4,615	-95	-2.02	24,200	-
[5254]	25/09/26	4,650	4,740	4,650	4,710	+30	+0.64	24,300	-
[5254]	25/09/25	4,860	4,860	4,680	4,680	-180	-3.70	74,000	-
[5254]	25/09/24	4,975	4,975	4,830	4,860	-75	-1.52	23,000	-
[5254]	25/09/22	4,920	5,030	4,920	4,935	+35	+0.71	13,900	-
[5254]	25/09/19	4,960	5,000	4,865	4,900	-40	-0.81	26,500	-
[5254]	25/09/18	4,940	5,040	4,850	4,940	-10	-0.20	27,600	-
[5254]	25/09/17	4,920	5,000	4,890	4,950	+30	+0.61	14,900	-
[5254]	25/09/16	4,960	4,990	4,905	4,920	-60	-1.20	24,900	-
[5254]	25/09/12	5,060	5,070	4,975	4,980	-30	-0.60	20,100	-
[5254]	25/09/11	5,030	5,050	4,975	5,010	-10	-0.20	15,200	-
[5254]	25/09/10	5,080	5,140	5,010	5,020	-40	-0.79	23,400	-
[5254]	25/09/09	5,120	5,190	5,010	5,060	-40	-0.78	17,900	-
[5254]	25/09/08	4,920	5,140	4,920	5,100	+180	+3.66	43,600	-
[5254]	25/09/05	4,850	4,925	4,825	4,920	+140	+2.93	37,000	-