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
[8031]	26/10/29	5,042	5,098	4,991	5,098	+56.0	+1.11	11,323,500	14,458,598,457,344
[8031]	26/10/28	5,107	5,129	5,037	5,042	-65.0	-1.27	5,285,300	14,299,775,893,504
[8031]	26/10/27	5,080	5,107	5,006	5,107	+18.0	+0.35	4,677,400	14,484,123,942,912
[8031]	26/10/26	5,005	5,119	4,985	5,089	+147.0	+2.97	5,989,100	14,433,074,020,352
[8031]	26/10/23	5,010	5,015	4,887	4,942	-40.0	-0.80	5,091,200	14,016,162,299,904
[8031]	26/10/22	4,998	5,029	4,968	4,982	+3.0	+0.06	5,275,600	14,129,607,737,344
[8031]	26/10/21	4,977	5,004	4,928	4,979	+29.0	+0.59	4,774,800	14,121,099,591,680
[8031]	26/10/20	4,967	5,011	4,933	4,950	-50.0	-1.00	4,591,100	14,038,851,387,392
[8031]	26/10/19	5,011	5,019	4,923	5,000	0	+0.00	4,731,300	14,180,657,659,904
[8031]	26/10/16	4,907	5,005	4,907	5,000	+93.0	+1.90	5,007,200	14,180,657,659,904
[8031]	26/10/15	4,930	4,963	4,861	4,907	-61.0	-1.23	6,206,700	13,916,897,804,288
[8031]	26/10/14	4,912	4,968	4,868	4,968	+58.0	+1.18	4,368,000	14,119,757,414,400
[8031]	26/10/13	4,781	4,910	4,749	4,910	+135.0	+2.83	5,608,500	13,954,912,878,592
[8031]	26/10/09	4,808	4,854	4,744	4,775	+11.0	+0.23	5,360,200	13,571,224,240,128
[8031]	26/10/08	4,800	4,800	4,672	4,764	-143.0	-2.91	8,677,000	13,539,960,946,688
[8031]	26/10/07	4,940	4,991	4,903	4,907	-55.0	-1.11	4,459,400	13,946,386,907,136
[8031]	26/10/06	4,960	4,984	4,901	4,962	+37.0	+0.75	4,001,500	14,102,704,422,912
[8031]	26/10/05	4,939	4,948	4,889	4,925	+23.0	+0.47	5,647,900	13,997,544,833,024
[8031]	26/10/02	4,862	4,917	4,858	4,902	-14.0	-0.28	4,473,500	13,932,176,605,184
[8031]	26/10/01	4,908	4,935	4,873	4,916	-14.0	-0.28	6,198,600	13,971,965,870,080
[8031]	26/09/30	4,825	4,940	4,811	4,930	+101.0	+2.09	7,143,600	14,011,756,183,552
[8031]	26/09/29	4,938	4,938	4,825	4,829	-192.0	-3.82	6,739,200	13,724,700,114,944
[8031]	26/09/28	5,087	5,100	5,012	5,021	-50.0	-0.99	6,600,000	14,270,390,599,680
[8031]	26/09/25	5,087	5,089	5,028	5,071	+38.0	+0.76	5,530,700	14,412,497,813,504
[8031]	26/09/24	5,161	5,176	5,033	5,033	-128.0	-2.48	7,055,800	14,304,496,582,656
[8031]	26/09/18	5,235	5,239	5,138	5,161	-63.0	-1.21	9,125,100	14,668,290,588,672
[8031]	26/09/17	5,205	5,265	5,141	5,224	+50.0	+0.97	4,671,400	14,847,345,426,432
[8031]	26/09/16	5,143	5,244	5,135	5,174	+105.0	+2.07	5,838,500	14,705,238,212,608
[8031]	26/09/15	5,180	5,193	5,069	5,069	-95.0	-1.84	6,301,600	14,406,813,483,008
[8031]	26/09/14	5,126	5,224	5,098	5,164	+104.0	+2.06	6,100,800	14,676,816,560,128
[8031]	26/09/11	4,993	5,107	4,984	5,060	-33.0	-0.65	7,792,100	14,381,234,520,064
[8031]	26/09/10	5,144	5,151	5,072	5,093	-63.0	-1.22	5,770,000	14,434,521,055,232
[8031]	26/09/09	5,150	5,168	5,078	5,156	+63.0	+1.24	5,476,600	14,613,074,673,664
[8031]	26/09/08	5,099	5,165	5,017	5,093	-6.0	-0.12	5,238,600	14,434,521,055,232
[8031]	26/09/07	5,050	5,130	5,034	5,099	+80.0	+1.59	5,278,500	14,451,525,812,224
[8031]	26/09/04	5,100	5,101	4,990	5,019	-234.0	-4.45	11,348,300	14,224,791,175,168
[8031]	26/09/03	5,140	5,333	5,140	5,253	+134.0	+2.62	9,254,100	14,887,991,377,920
[8031]	26/09/02	5,131	5,193	5,083	5,119	-79.0	-1.52	7,233,500	14,508,209,733,632
[8031]	26/09/01	5,022	5,229	5,011	5,198	+189.0	+3.77	7,059,800	14,732,111,118,336
[8031]	26/08/31	4,956	5,030	4,902	5,009	+30.0	+0.60	7,598,600	14,196,449,214,464
[8031]	26/08/28	4,897	4,988	4,888	4,979	+52.0	+1.06	5,616,600	14,111,423,332,352
[8031]	26/08/27	4,866	4,927	4,846	4,927	+33.0	+0.67	4,741,000	13,964,045,975,552
[8031]	26/08/26	4,905	4,928	4,868	4,894	-55.0	-1.11	4,594,900	13,870,517,190,656
[8031]	26/08/25	4,973	4,995	4,923	4,949	-5.0	-0.10	3,962,800	14,026,397,450,240
[8031]	26/08/24	4,899	4,969	4,856	4,954	+55.0	+1.12	4,016,600	14,040,568,954,880
[8031]	26/08/21	4,774	4,899	4,769	4,899	+125.0	+2.62	4,767,500	13,884,688,695,296
[8031]	26/08/20	4,753	4,796	4,735	4,774	-5.0	-0.10	4,316,600	13,530,414,710,784
[8031]	26/08/19	4,810	4,820	4,755	4,779	-94.0	-1.93	5,972,700	13,544,586,215,424
[8031]	26/08/18	4,793	4,903	4,775	4,873	+77.0	+1.61	4,142,700	13,811,000,016,896
[8031]	26/08/17	4,860	4,893	4,766	4,796	-29	-0.60	4,323,500	-
[8031]	26/08/14	4,858	4,930	4,825	4,825	-69	-1.41	6,473,100	-
[8031]	26/08/13	4,916	4,952	4,866	4,894	-6	-0.12	4,351,700	-
[8031]	26/08/12	4,950	4,950	4,854	4,900	+20	+0.41	5,156,900	-
[8031]	26/08/10	4,912	4,922	4,834	4,880	-53	-1.07	3,953,700	-
[8031]	26/08/07	4,833	4,975	4,833	4,933	+170	+3.57	7,015,900	-
[8031]	26/08/06	4,666	4,763	4,662	4,763	+63	+1.34	6,455,700	-
[8031]	26/08/05	4,764	4,815	4,671	4,700	-115	-2.39	10,211,800	-
[8031]	26/08/04	4,804	4,849	4,706	4,815	-59	-1.21	9,203,600	-
[8031]	26/08/03	4,895	4,899	4,741	4,874	-63	-1.28	7,340,800	-
[8031]	26/07/31	4,941	4,993	4,873	4,937	+17	+0.35	6,469,000	-
[8031]	26/07/30	4,853	4,944	4,835	4,920	+2	+0.04	5,709,500	-
[8031]	26/07/29	4,908	4,939	4,862	4,918	+28	+0.57	6,170,900	-
[8031]	26/07/28	4,905	4,918	4,824	4,890	-85	-1.71	5,351,700	-
[8031]	26/07/27	4,966	5,006	4,921	4,975	+9	+0.18	5,529,400	-
[8031]	26/07/24	4,970	5,018	4,931	4,966	-4	-0.08	5,354,900	-
[8031]	26/07/23	4,911	4,977	4,891	4,970	+59	+1.20	5,978,000	-
[8031]	26/07/22	4,850	4,972	4,820	4,911	+87	+1.80	7,380,500	-
[8031]	26/07/21	4,725	4,848	4,714	4,824	+162	+3.47	6,493,600	-
[8031]	26/07/17	4,738	4,759	4,600	4,662	-76	-1.60	7,562,400	-
[8031]	26/07/16	4,765	4,809	4,729	4,738	-86	-1.78	5,420,000	-
[8031]	26/07/15	4,731	4,824	4,707	4,824	+126	+2.68	6,963,400	-
[8031]	26/07/14	4,626	4,713	4,605	4,698	+118	+2.58	6,499,900	-
[8031]	26/07/13	4,618	4,635	4,559	4,580	+24	+0.53	3,844,500	-
[8031]	26/07/10	4,600	4,601	4,531	4,556	-58	-1.26	7,428,100	-
[8031]	26/07/09	4,620	4,638	4,592	4,614	-43	-0.92	6,191,700	-
[8031]	26/07/08	4,765	4,809	4,657	4,657	-20	-0.43	9,141,300	-
[8031]	26/07/07	4,725	4,791	4,650	4,677	+10	+0.21	8,180,400	-
[8031]	26/07/06	4,628	4,709	4,599	4,667	+67	+1.46	4,670,200	-
[8031]	26/07/03	4,659	4,711	4,571	4,600	+49	+1.08	6,593,600	-
[8031]	26/07/02	4,549	4,660	4,535	4,551	+111	+2.50	9,651,400	-
[8031]	26/07/01	4,497	4,509	4,407	4,440	-57	-1.27	7,584,000	-
[8031]	26/06/30	4,503	4,555	4,491	4,497	-16	-0.35	5,826,500	-
[8031]	26/06/29	4,552	4,592	4,471	4,513	+5	+0.11	6,168,500	-
[8031]	26/06/26	4,480	4,560	4,460	4,508	+62	+1.39	7,158,600	-
[8031]	26/06/25	4,647	4,649	4,446	4,446	-150	-3.26	9,384,900	-
[8031]	26/06/24	4,606	4,641	4,571	4,596	-76	-1.63	6,725,800	-
[8031]	26/06/23	4,760	4,764	4,667	4,672	-67	-1.41	6,646,600	-
[8031]	26/06/22	4,651	4,755	4,641	4,739	+23	+0.49	3,228,200	-
[8031]	26/06/19	4,700	4,723	4,626	4,716	-3	-0.06	12,406,500	-
[8031]	26/06/18	4,758	4,804	4,705	4,719	0	0.00	5,443,400	-
[8031]	26/06/17	4,833	4,842	4,714	4,719	+16	+0.34	5,210,500	-
[8031]	26/06/16	4,838	4,842	4,678	4,703	-135	-2.79	7,716,000	-
[8031]	26/06/15	4,844	4,988	4,831	4,838	-48	-0.98	7,887,600	-
[8031]	26/06/12	4,845	4,917	4,830	4,886	+29	+0.60	8,465,200	-
[8031]	26/06/11	4,779	4,857	4,763	4,857	+8	+0.16	4,948,300	-
[8031]	26/06/10	4,975	4,980	4,810	4,849	-82	-1.66	5,402,000	-
[8031]	26/06/09	4,930	4,978	4,905	4,931	-1	-0.02	5,554,400	-
[8031]	26/06/08	4,955	4,992	4,877	4,932	-107	-2.12	5,535,300	-
[8031]	26/06/05	5,000	5,130	4,998	5,039	-2	-0.04	3,997,200	-
[8031]	26/06/04	5,070	5,115	4,995	5,041	-18	-0.36	4,438,300	-
[8031]	26/06/03	5,085	5,108	5,000	5,059	-7	-0.14	5,080,500	-
[8031]	26/06/02	5,040	5,146	4,962	5,066	+33	+0.66	6,283,800	-
[8031]	26/06/01	5,211	5,240	4,962	5,033	-257	-4.86	8,097,900	-
[8031]	26/05/29	5,300	5,336	5,218	5,290	-37	-0.69	13,541,700	-
[8031]	26/05/28	5,308	5,401	5,272	5,327	-32	-0.60	5,918,500	-
[8031]	26/05/27	5,432	5,464	5,303	5,359	-22	-0.41	5,963,000	-
[8031]	26/05/26	5,431	5,463	5,336	5,381	-84	-1.54	5,569,200	-
[8031]	26/05/25	5,525	5,582	5,437	5,465	-115	-2.06	6,225,700	-
[8031]	26/05/22	5,602	5,617	5,458	5,580	-82	-1.45	6,872,100	-
[8031]	26/05/21	5,844	5,849	5,661	5,662	-142	-2.45	5,265,100	-
[8031]	26/05/20	5,919	5,919	5,770	5,804	-71	-1.21	4,833,600	-
[8031]	26/05/19	5,950	5,964	5,840	5,875	-8	-0.14	3,701,200	-
[8031]	26/05/18	6,078	6,099	5,866	5,883	-223	-3.65	4,283,400	-
[8031]	26/05/15	6,117	6,225	6,043	6,106	-25	-0.41	5,560,900	-
[8031]	26/05/14	6,188	6,194	6,087	6,131	-1	-0.02	4,817,800	-
[8031]	26/05/13	5,960	6,195	5,944	6,132	+264	+4.50	7,539,400	-
[8031]	26/05/12	5,729	5,948	5,692	5,868	+219	+3.88	6,855,800	-
[8031]	26/05/11	5,638	5,782	5,624	5,649	+89	+1.60	8,391,100	-
[8031]	26/05/08	5,537	5,655	5,458	5,560	-18	-0.32	9,852,600	-
[8031]	26/05/07	5,727	5,775	5,478	5,578	-187	-3.24	15,770,900	-
[8031]	26/05/01	5,863	5,879	5,651	5,765	-131	-2.22	12,449,800	-
[8031]	26/04/30	5,825	5,947	5,786	5,896	+76	+1.31	9,524,400	-
[8031]	26/04/28	5,789	5,858	5,732	5,820	+130	+2.28	8,427,600	-
[8031]	26/04/27	5,700	5,742	5,585	5,690	-94	-1.63	4,875,200	-
[8031]	26/04/24	5,819	5,870	5,732	5,784	+65	+1.14	5,036,700	-
[8031]	26/04/23	5,637	5,754	5,610	5,719	+105	+1.87	7,021,500	-
[8031]	26/04/22	5,753	5,760	5,577	5,614	-166	-2.87	7,450,600	-
[8031]	26/04/21	5,833	5,859	5,762	5,780	-56	-0.96	4,334,400	-
[8031]	26/04/20	5,900	5,900	5,801	5,836	+36	+0.62	4,740,100	-
[8031]	26/04/17	5,961	5,967	5,782	5,800	-167	-2.80	5,308,200	-
[8031]	26/04/16	5,890	6,016	5,890	5,967	+65	+1.10	5,768,300	-
[8031]	26/04/15	6,190	6,195	5,893	5,902	-234	-3.81	8,596,100	-
[8031]	26/04/14	6,250	6,280	6,112	6,136	-97	-1.56	5,151,600	-
[8031]	26/04/13	6,310	6,401	6,221	6,233	-59	-0.94	4,826,600	-
[8031]	26/04/10	6,461	6,461	6,272	6,292	-88	-1.38	6,343,400	-
[8031]	26/04/09	6,431	6,499	6,313	6,380	+19	+0.30	7,646,300	-
[8031]	26/04/08	6,674	6,675	6,337	6,361	-17	-0.27	10,278,700	-
[8031]	26/04/07	6,422	6,482	6,315	6,378	+14	+0.22	4,905,300	-
[8031]	26/04/06	6,396	6,439	6,303	6,364	-17	-0.27	5,045,600	-
[8031]	26/04/03	6,362	6,447	6,300	6,381	+169	+2.72	4,057,100	-
[8031]	26/04/02	6,391	6,464	6,210	6,212	-113	-1.79	7,784,600	-
[8031]	26/04/01	6,159	6,325	6,146	6,325	+366	+6.14	9,002,900	-
[8031]	26/03/31	6,119	6,193	5,959	5,959	-330	-5.25	10,586,600	-
[8031]	26/03/30	6,180	6,376	6,162	6,289	-251	-3.84	15,370,000	-
[8031]	26/03/27	6,389	6,554	6,309	6,540	+150	+2.35	10,752,100	-
[8031]	26/03/26	6,353	6,434	6,285	6,390	+137	+2.19	6,481,200	-
[8031]	26/03/25	6,342	6,368	6,228	6,253	+106	+1.72	7,598,100	-
[8031]	26/03/24	6,097	6,214	6,047	6,147	+273	+4.65	9,045,600	-
[8031]	26/03/23	6,002	6,007	5,819	5,874	-376	-6.02	11,685,800	-
[8031]	26/03/19	6,459	6,563	6,250	6,250	-409	-6.14	16,432,200	-
[8031]	26/03/18	6,400	6,674	6,311	6,659	+454	+7.32	13,064,300	-
[8031]	26/03/17	6,100	6,331	6,075	6,205	+231	+3.87	8,653,600	-
[8031]	26/03/16	5,868	5,977	5,808	5,974	+146	+2.51	6,490,500	-
[8031]	26/03/13	5,599	5,949	5,596	5,828	+36	+0.62	9,592,600	-
[8031]	26/03/12	5,900	5,944	5,721	5,792	-176	-2.95	6,706,700	-
[8031]	26/03/11	6,020	6,053	5,944	5,968	+76	+1.29	6,267,300	-
[8031]	26/03/10	5,822	5,944	5,796	5,892	+170	+2.97	7,900,400	-
[8031]	26/03/09	5,631	5,789	5,513	5,722	-209	-3.52	10,425,100	-
[8031]	26/03/06	5,804	5,945	5,739	5,931	+27	+0.46	7,111,700	-
[8031]	26/03/05	5,864	6,025	5,839	5,904	+340	+6.11	11,169,500	-
[8031]	26/03/04	5,670	5,764	5,431	5,564	-395	-6.63	13,333,700	-
[8031]	26/03/03	6,030	6,138	5,950	5,959	-81	-1.34	10,663,100	-
[8031]	26/03/02	5,746	6,047	5,727	6,040	+168	+2.86	11,061,200	-
[8031]	26/02/27	5,689	5,943	5,673	5,872	+164	+2.87	9,706,600	-
[8031]	26/02/26	5,750	5,818	5,695	5,708	+8	+0.14	5,734,400	-
[8031]	26/02/25	5,587	5,742	5,483	5,700	+145	+2.61	6,216,900	-
[8031]	26/02/24	5,515	5,580	5,455	5,555	+50	+0.91	5,509,100	-
[8031]	26/02/20	5,557	5,607	5,484	5,505	-88	-1.57	5,585,400	-
[8031]	26/02/19	5,498	5,632	5,482	5,593	+145	+2.66	5,465,900	-
[8031]	26/02/18	5,452	5,495	5,417	5,448	+18	+0.33	5,365,600	-
[8031]	26/02/17	5,622	5,639	5,430	5,430	-171	-3.05	4,700,700	-
[8031]	26/02/16	5,658	5,669	5,513	5,601	-90	-1.58	4,995,900	-
[8031]	26/02/13	5,707	5,810	5,686	5,691	-116	-2.00	6,986,900	-
[8031]	26/02/12	5,595	5,822	5,561	5,807	+312	+5.68	9,314,700	-
[8031]	26/02/10	5,364	5,521	5,348	5,495	+131	+2.44	8,508,100	-
[8031]	26/02/09	5,376	5,415	5,299	5,364	+188	+3.63	8,945,700	-
[8031]	26/02/06	5,023	5,195	5,019	5,176	+53	+1.03	5,775,100	-
[8031]	26/02/05	5,220	5,234	5,089	5,123	-107	-2.05	6,295,400	-
[8031]	26/02/04	5,117	5,269	5,075	5,230	+83	+1.61	6,955,500	-
[8031]	26/02/03	5,065	5,155	5,033	5,147	+195	+3.94	7,385,400	-
[8031]	26/02/02	5,109	5,154	4,952	4,952	-83	-1.65	6,886,400	-
[8031]	26/01/30	5,101	5,115	5,005	5,035	-34	-0.67	7,460,600	-
[8031]	26/01/29	4,982	5,090	4,939	5,069	+79	+1.58	5,960,600	-
[8031]	26/01/28	4,953	5,028	4,937	4,990	-26	-0.52	5,114,900	-
[8031]	26/01/27	4,970	5,021	4,938	5,016	+46	+0.93	5,487,300	-
[8031]	26/01/26	5,002	5,048	4,969	4,970	-175	-3.40	5,853,900	-
[8031]	26/01/23	5,168	5,173	5,113	5,145	+12	+0.23	3,715,200	-
[8031]	26/01/22	5,190	5,199	5,116	5,133	+43	+0.84	4,527,700	-
[8031]	26/01/21	5,015	5,090	5,000	5,090	-25	-0.49	4,198,800	-
[8031]	26/01/20	5,082	5,115	5,054	5,115	+15	+0.29	5,167,400	-
[8031]	26/01/19	5,132	5,132	5,021	5,100	-56	-1.09	4,723,700	-
[8031]	26/01/16	5,129	5,184	5,100	5,156	+8	+0.16	6,532,100	-
[8031]	26/01/15	5,033	5,211	5,015	5,148	+100	+1.98	6,991,900	-
[8031]	26/01/14	5,012	5,062	4,989	5,048	+48	+0.96	6,519,200	-
[8031]	26/01/13	5,000	5,012	4,921	5,000	+201	+4.19	9,109,400	-
[8031]	26/01/09	4,780	4,813	4,767	4,799	+19	+0.40	5,641,500	-
[8031]	26/01/08	4,824	4,855	4,763	4,780	-14	-0.29	5,816,000	-
[8031]	26/01/07	4,784	4,840	4,761	4,794	-56	-1.15	5,281,100	-
[8031]	26/01/06	4,800	4,869	4,799	4,850	+97	+2.04	5,593,400	-
[8031]	26/01/05	4,713	4,799	4,709	4,753	+110	+2.37	5,668,000	-
[8031]	25/12/30	4,683	4,692	4,638	4,643	-47	-1.00	3,916,900	-
[8031]	25/12/29	4,595	4,702	4,560	4,690	+125	+2.74	5,978,600	-
[8031]	25/12/26	4,561	4,591	4,549	4,565	-5	-0.11	2,531,100	-
[8031]	25/12/25	4,563	4,570	4,540	4,570	+30	+0.66	1,696,400	-
[8031]	25/12/24	4,598	4,610	4,531	4,540	-58	-1.26	3,328,600	-
[8031]	25/12/23	4,559	4,610	4,541	4,598	+39	+0.86	4,291,600	-
[8031]	25/12/22	4,570	4,579	4,546	4,559	+27	+0.60	4,091,400	-
[8031]	25/12/19	4,507	4,555	4,491	4,532	+61	+1.36	6,675,400	-
[8031]	25/12/18	4,469	4,484	4,428	4,471	-6	-0.13	5,072,500	-
[8031]	25/12/17	4,505	4,508	4,411	4,477	-11	-0.25	4,144,100	-
[8031]	25/12/16	4,628	4,637	4,488	4,488	-109	-2.37	6,086,800	-
[8031]	25/12/15	4,607	4,610	4,558	4,597	-10	-0.22	5,497,500	-
[8031]	25/12/12	4,580	4,615	4,535	4,607	+64	+1.41	8,615,100	-
[8031]	25/12/11	4,403	4,550	4,392	4,543	+210	+4.85	13,308,500	-
[8031]	25/12/10	4,332	4,346	4,298	4,333	+25	+0.58	4,912,700	-
[8031]	25/12/09	4,284	4,332	4,262	4,308	+29	+0.68	5,033,800	-
[8031]	25/12/08	4,219	4,279	4,186	4,279	+68	+1.61	4,589,700	-
[8031]	25/12/05	4,258	4,296	4,182	4,211	-70	-1.64	5,038,900	-
[8031]	25/12/04	4,135	4,297	4,126	4,281	+180	+4.39	6,214,000	-
[8031]	25/12/03	4,132	4,135	4,092	4,101	-18	-0.44	3,710,400	-
[8031]	25/12/02	4,103	4,135	4,096	4,119	+21	+0.51	3,914,200	-
[8031]	25/12/01	4,147	4,159	4,068	4,098	-49	-1.18	4,596,100	-
[8031]	25/11/28	4,115	4,147	4,077	4,147	+16	+0.39	4,440,600	-
[8031]	25/11/27	4,135	4,152	4,120	4,131	-2	-0.05	4,115,300	-
[8031]	25/11/26	4,059	4,149	4,045	4,133	+146	+3.66	6,943,900	-
[8031]	25/11/25	4,044	4,050	3,972	3,987	-1	-0.03	5,252,600	-
[8031]	25/11/21	3,975	4,050	3,953	3,988	-38	-0.94	9,330,700	-
[8031]	25/11/20	4,019	4,081	4,006	4,026	+43	+1.08	4,624,900	-
[8031]	25/11/19	3,990	4,010	3,931	3,983	+10	+0.25	5,597,600	-
[8031]	25/11/18	4,043	4,076	3,957	3,973	-85	-2.09	5,420,500	-
[8031]	25/11/17	4,093	4,100	4,043	4,058	-45	-1.10	4,262,600	-
[8031]	25/11/14	4,075	4,103	4,029	4,103	+3	+0.07	4,610,800	-
[8031]	25/11/13	4,052	4,106	4,049	4,100	+68	+1.69	5,137,400	-
[8031]	25/11/12	3,972	4,032	3,972	4,032	+65	+1.64	5,099,000	-
[8031]	25/11/11	4,037	4,042	3,941	3,967	-68	-1.69	5,276,600	-
[8031]	25/11/10	4,079	4,085	3,995	4,035	+5	+0.12	4,899,000	-
[8031]	25/11/07	4,014	4,058	3,976	4,030	-27	-0.67	5,730,500	-
[8031]	25/11/06	3,929	4,057	3,923	4,057	+124	+3.15	9,865,900	-
[8031]	25/11/05	3,712	3,960	3,652	3,933	+177	+4.71	15,147,900	-
[8031]	25/11/04	3,750	3,827	3,709	3,756	-46	-1.21	6,398,300	-
[8031]	25/10/31	3,810	3,823	3,774	3,802	+23	+0.61	5,220,200	-
[8031]	25/10/30	3,741	3,798	3,734	3,779	+49	+1.31	5,313,200	-
[8031]	25/10/29	3,778	3,780	3,720	3,730	-51	-1.35	3,326,600	-
[8031]	25/10/28	3,850	3,850	3,781	3,781	-76	-1.97	3,819,000	-
[8031]	25/10/27	3,830	3,860	3,819	3,857	+75	+1.98	4,905,700	-
[8031]	25/10/24	3,768	3,816	3,767	3,782	+40	+1.07	5,428,800	-
[8031]	25/10/23	3,728	3,744	3,692	3,742	+13	+0.35	3,669,300	-
[8031]	25/10/22	3,725	3,747	3,692	3,729	+8	+0.21	6,617,200	-
[8031]	25/10/21	3,720	3,764	3,708	3,721	+2	+0.05	5,014,800	-
[8031]	25/10/20	3,688	3,722	3,677	3,719	+68	+1.86	5,170,200	-
[8031]	25/10/17	3,628	3,668	3,624	3,651	+7	+0.19	5,569,000	-
[8031]	25/10/16	3,748	3,750	3,642	3,644	-90	-2.41	6,913,300	-
[8031]	25/10/15	3,720	3,743	3,705	3,734	+54	+1.47	3,766,600	-
[8031]	25/10/14	3,664	3,740	3,646	3,680	-34	-0.92	7,571,400	-
[8031]	25/10/10	3,770	3,800	3,710	3,714	-79	-2.08	7,166,100	-
[8031]	25/10/09	3,765	3,793	3,750	3,793	+34	+0.90	4,618,500	-
[8031]	25/10/08	3,730	3,770	3,726	3,759	+62	+1.68	4,631,900	-
[8031]	25/10/07	3,730	3,745	3,689	3,697	-13	-0.35	4,458,600	-
[8031]	25/10/06	3,797	3,809	3,700	3,710	+53	+1.45	6,720,700	-
[8031]	25/10/03	3,654	3,680	3,639	3,657	+25	+0.69	4,128,400	-
[8031]	25/10/02	3,637	3,673	3,611	3,632	-5	-0.14	5,328,400	-
[8031]	25/10/01	3,676	3,695	3,600	3,637	-43	-1.17	8,211,100	-
[8031]	25/09/30	3,710	3,719	3,662	3,680	-26	-0.70	6,749,600	-
[8031]	25/09/29	3,730	3,746	3,700	3,706	-110	-2.88	6,170,000	-
[8031]	25/09/26	3,796	3,840	3,772	3,816	+42	+1.11	7,631,700	-
[8031]	25/09/25	3,815	3,834	3,765	3,774	0	0.00	5,986,200	-
[8031]	25/09/24	3,800	3,808	3,760	3,774	0	0.00	8,165,500	-
[8031]	25/09/22	3,724	3,805	3,722	3,774	+50	+1.34	6,392,700	-
[8031]	25/09/19	3,700	3,784	3,691	3,724	+57	+1.55	10,938,200	-
[8031]	25/09/18	3,652	3,686	3,612	3,667	+24	+0.66	4,643,100	-
[8031]	25/09/17	3,671	3,680	3,623	3,643	-58	-1.57	4,693,000	-
[8031]	25/09/16	3,688	3,728	3,673	3,701	+57	+1.56	4,668,400	-
[8031]	25/09/12	3,665	3,666	3,629	3,644	+13	+0.36	5,592,500	-
[8031]	25/09/11	3,640	3,644	3,594	3,631	-14	-0.38	4,480,900	-
[8031]	25/09/10	3,670	3,686	3,644	3,645	-18	-0.49	5,849,800	-
[8031]	25/09/09	3,731	3,732	3,663	3,663	-57	-1.53	7,659,400	-
[8031]	25/09/08	3,733	3,734	3,706	3,720	+5	+0.13	6,964,900	-
[8031]	25/09/05	3,722	3,737	3,694	3,715	+80	+2.20	8,516,700	-