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
[8041]	26/10/29	4,305	4,335	4,290	4,290	-15.0	-0.35	1,300	23,155,648,512
[8041]	26/10/28	4,305	4,335	4,300	4,305	-10.0	-0.23	900	23,236,612,096
[8041]	26/10/27	4,280	4,320	4,280	4,315	+35.0	+0.82	1,700	23,290,587,136
[8041]	26/10/26	4,330	4,330	4,280	4,280	0	+0.00	1,800	23,101,671,424
[8041]	26/10/23	4,355	4,355	4,280	4,280	-20.0	-0.47	700	23,101,671,424
[8041]	26/10/22	4,265	4,375	4,265	4,300	+10.0	+0.23	1,700	23,209,623,552
[8041]	26/10/21	4,275	4,290	4,255	4,290	+10.0	+0.23	1,600	23,155,648,512
[8041]	26/10/20	4,285	4,300	4,210	4,280	-5.0	-0.12	4,600	23,101,671,424
[8041]	26/10/19	4,340	4,390	4,280	4,285	-55.0	-1.27	2,900	23,128,659,968
[8041]	26/10/16	4,280	4,340	4,205	4,340	+130.0	+3.09	5,200	23,425,527,808
[8041]	26/10/15	4,260	4,260	4,210	4,210	-50.0	-1.17	7,000	22,723,842,048
[8041]	26/10/14	4,325	4,330	4,260	4,260	-40.0	-0.93	2,600	22,993,721,344
[8041]	26/10/13	4,235	4,310	4,235	4,300	+95.0	+2.26	3,400	23,209,623,552
[8041]	26/10/09	4,225	4,240	4,205	4,205	-20.0	-0.47	1,300	22,696,853,504
[8041]	26/10/08	4,310	4,310	4,180	4,225	-85.0	-1.97	8,900	22,804,805,632
[8041]	26/10/07	4,270	4,320	4,270	4,310	+40.0	+0.94	2,300	23,263,600,640
[8041]	26/10/06	4,230	4,330	4,230	4,270	+10.0	+0.23	3,500	23,047,696,384
[8041]	26/10/05	4,290	4,290	4,230	4,260	-15.0	-0.35	5,500	22,993,721,344
[8041]	26/10/02	4,305	4,320	4,265	4,275	-45.0	-1.04	4,200	23,074,684,928
[8041]	26/10/01	4,365	4,365	4,290	4,320	-65.0	-1.48	7,800	23,317,575,680
[8041]	26/09/30	4,380	4,420	4,365	4,385	-25.0	-0.57	4,400	23,668,418,560
[8041]	26/09/29	4,400	4,450	4,370	4,410	-60.0	-1.34	5,100	23,803,359,232
[8041]	26/09/28	4,605	4,610	4,470	4,470	-145.0	-3.14	12,500	24,127,213,568
[8041]	26/09/25	4,645	4,645	4,605	4,615	-30.0	-0.65	4,600	24,909,864,960
[8041]	26/09/24	4,670	4,670	4,610	4,645	+20.0	+0.43	8,400	25,071,792,128
[8041]	26/09/18	4,670	4,680	4,625	4,625	-55.0	-1.18	4,600	24,963,840,000
[8041]	26/09/17	4,660	4,680	4,660	4,680	+40.0	+0.86	1,800	25,260,707,840
[8041]	26/09/16	4,630	4,650	4,615	4,640	+10.0	+0.22	2,000	25,044,803,584
[8041]	26/09/15	4,610	4,635	4,610	4,630	+30.0	+0.65	1,800	24,990,828,544
[8041]	26/09/14	4,600	4,635	4,600	4,600	+25.0	+0.55	700	24,828,899,328
[8041]	26/09/11	4,620	4,620	4,575	4,575	-25.0	-0.54	700	24,693,960,704
[8041]	26/09/10	4,630	4,635	4,590	4,600	-45.0	-0.97	3,800	24,828,899,328
[8041]	26/09/09	4,650	4,655	4,610	4,645	+35.0	+0.76	2,800	25,071,792,128
[8041]	26/09/08	4,670	4,670	4,610	4,610	-60.0	-1.28	2,500	24,882,876,416
[8041]	26/09/07	4,675	4,675	4,630	4,670	+15.0	+0.32	3,500	25,206,730,752
[8041]	26/09/04	4,695	4,700	4,640	4,655	+20.0	+0.43	2,700	25,125,767,168
[8041]	26/09/03	4,650	4,655	4,600	4,635	-15.0	-0.32	9,400	25,017,815,040
[8041]	26/09/02	4,685	4,685	4,620	4,650	-35.0	-0.75	2,500	25,098,778,624
[8041]	26/09/01	4,725	4,755	4,680	4,685	-25.0	-0.53	3,400	25,287,694,336
[8041]	26/08/31	4,755	4,755	4,670	4,710	-10.0	-0.21	4,500	25,422,635,008
[8041]	26/08/28	4,615	4,740	4,615	4,720	+130.0	+2.83	3,500	25,476,610,048
[8041]	26/08/27	4,590	4,630	4,590	4,590	+10.0	+0.22	4,900	24,774,924,288
[8041]	26/08/26	4,540	4,585	4,540	4,580	+30.0	+0.66	1,900	24,720,949,248
[8041]	26/08/25	4,500	4,550	4,500	4,550	+50.0	+1.11	3,000	24,559,020,032
[8041]	26/08/24	4,515	4,530	4,500	4,500	+20.0	+0.45	3,000	24,289,140,736
[8041]	26/08/21	4,535	4,560	4,480	4,480	-55.0	-1.21	4,000	24,181,190,656
[8041]	26/08/20	4,520	4,590	4,500	4,535	+35.0	+0.78	4,700	24,478,056,448
[8041]	26/08/19	4,530	4,530	4,415	4,500	-20.0	-0.44	6,600	24,289,140,736
[8041]	26/08/18	4,520	4,530	4,450	4,520	0	+0.00	5,500	24,397,092,864
[8041]	26/08/17	4,490	4,545	4,455	4,520	+70	+1.57	8,800	-
[8041]	26/08/14	4,430	4,495	4,420	4,450	+20	+0.45	2,800	-
[8041]	26/08/13	4,470	4,480	4,425	4,430	-5	-0.11	1,300	-
[8041]	26/08/12	4,410	4,500	4,410	4,435	+30	+0.68	4,100	-
[8041]	26/08/10	4,445	4,445	4,380	4,405	-25	-0.56	4,900	-
[8041]	26/08/07	4,370	4,430	4,370	4,430	+30	+0.68	1,300	-
[8041]	26/08/06	4,410	4,410	4,400	4,400	-50	-1.12	600	-
[8041]	26/08/05	4,330	4,450	4,315	4,450	+120	+2.77	2,400	-
[8041]	26/08/04	4,445	4,445	4,305	4,330	-90	-2.04	3,500	-
[8041]	26/08/03	4,475	4,520	4,350	4,420	-20	-0.45	10,200	-
[8041]	26/07/31	4,480	4,480	4,430	4,440	-10	-0.22	2,000	-
[8041]	26/07/30	4,445	4,450	4,410	4,450	-5	-0.11	2,000	-
[8041]	26/07/29	4,510	4,510	4,455	4,455	-55	-1.22	1,900	-
[8041]	26/07/28	4,580	4,585	4,510	4,510	-50	-1.10	5,100	-
[8041]	26/07/27	4,490	4,585	4,490	4,560	+80	+1.79	3,800	-
[8041]	26/07/24	4,510	4,510	4,450	4,480	+10	+0.22	1,300	-
[8041]	26/07/23	4,490	4,490	4,455	4,470	-30	-0.67	1,600	-
[8041]	26/07/22	4,525	4,540	4,500	4,500	-35	-0.77	1,400	-
[8041]	26/07/21	4,465	4,535	4,465	4,535	+85	+1.91	800	-
[8041]	26/07/17	4,535	4,535	4,420	4,450	-90	-1.98	4,300	-
[8041]	26/07/16	4,535	4,550	4,530	4,540	-5	-0.11	1,500	-
[8041]	26/07/15	4,480	4,545	4,465	4,545	+80	+1.79	2,600	-
[8041]	26/07/14	4,540	4,540	4,440	4,465	-35	-0.78	7,600	-
[8041]	26/07/13	4,525	4,580	4,445	4,500	+45	+1.01	3,900	-
[8041]	26/07/10	4,450	4,490	4,445	4,455	+40	+0.91	4,300	-
[8041]	26/07/09	4,420	4,450	4,415	4,415	-5	-0.11	1,700	-
[8041]	26/07/08	4,450	4,470	4,400	4,420	-30	-0.67	2,200	-
[8041]	26/07/07	4,480	4,505	4,410	4,450	+70	+1.60	7,400	-
[8041]	26/07/06	4,345	4,380	4,345	4,380	+100	+2.34	3,100	-
[8041]	26/07/03	4,280	4,350	4,270	4,280	+10	+0.23	4,900	-
[8041]	26/07/02	4,315	4,345	4,270	4,270	0	0.00	2,500	-
[8041]	26/07/01	4,290	4,300	4,255	4,270	0	0.00	1,800	-
[8041]	26/06/30	4,270	4,280	4,260	4,270	+70	+1.67	1,800	-
[8041]	26/06/29	4,210	4,245	4,200	4,200	+15	+0.36	2,000	-
[8041]	26/06/26	4,225	4,240	4,185	4,185	-20	-0.48	3,000	-
[8041]	26/06/25	4,210	4,210	4,140	4,205	+65	+1.57	2,800	-
[8041]	26/06/24	4,100	4,155	4,100	4,140	+55	+1.35	1,400	-
[8041]	26/06/23	4,205	4,210	4,085	4,085	-50	-1.21	3,600	-
[8041]	26/06/22	4,185	4,220	4,135	4,135	-30	-0.72	2,400	-
[8041]	26/06/19	4,180	4,240	4,165	4,165	-20	-0.48	1,600	-
[8041]	26/06/18	4,235	4,250	4,180	4,185	-50	-1.18	2,200	-
[8041]	26/06/17	4,200	4,235	4,160	4,235	+25	+0.59	4,200	-
[8041]	26/06/16	4,240	4,240	4,205	4,210	0	0.00	2,100	-
[8041]	26/06/15	4,300	4,300	4,210	4,210	-45	-1.06	2,000	-
[8041]	26/06/12	4,300	4,300	4,235	4,255	-45	-1.05	4,200	-
[8041]	26/06/11	4,255	4,325	4,210	4,300	0	0.00	2,400	-
[8041]	26/06/10	4,325	4,340	4,300	4,300	-25	-0.58	900	-
[8041]	26/06/09	4,365	4,400	4,290	4,325	+5	+0.12	4,500	-
[8041]	26/06/08	4,265	4,380	4,265	4,320	+5	+0.12	2,500	-
[8041]	26/06/05	4,260	4,400	4,260	4,315	+55	+1.29	2,700	-
[8041]	26/06/04	4,260	4,280	4,250	4,260	+10	+0.24	900	-
[8041]	26/06/03	4,245	4,270	4,245	4,250	+5	+0.12	2,300	-
[8041]	26/06/02	4,275	4,275	4,240	4,245	-10	-0.24	10,200	-
[8041]	26/06/01	4,280	4,280	4,255	4,255	-25	-0.58	3,300	-
[8041]	26/05/29	4,330	4,355	4,250	4,280	+20	+0.47	7,800	-
[8041]	26/05/28	4,160	4,260	4,160	4,260	+140	+3.40	9,700	-
[8041]	26/05/27	4,180	4,185	4,115	4,120	+10	+0.24	2,800	-
[8041]	26/05/26	4,110	4,150	4,110	4,110	+40	+0.98	2,200	-
[8041]	26/05/25	4,065	4,120	4,040	4,070	-10	-0.25	5,200	-
[8041]	26/05/22	4,040	4,120	4,005	4,080	+75.0	+1.87	3,200	-
[8041]	26/05/21	3,900	4,060	3,900	4,005	+105.0	+2.69	7,600	-
[8041]	26/05/20	3,960	3,965	3,865	3,900	-50.0	-1.27	6,000	-
[8041]	26/05/19	3,990	4,020	3,950	3,950	-40.0	-1.00	3,800	-
[8041]	26/05/18	4,100	4,100	3,950	3,990	-95.0	-2.33	7,700	-
[8041]	26/05/15	4,085	4,085	4,035	4,085	+30.0	+0.74	2,300	-
[8041]	26/05/14	4,090	4,145	4,050	4,055	-70.0	-1.70	4,400	-
[8041]	26/05/13	4,085	4,190	4,030	4,125	-20.0	-0.48	11,200	-
[8041]	26/05/12	3,850	4,170	3,820	4,145	+295.0	+7.66	14,600	-
[8041]	26/05/11	3,830	3,865	3,815	3,850	+35.0	+0.92	5,600	-
[8041]	26/05/08	3,890	3,890	3,800	3,815	-85.0	-2.18	9,900	-
[8041]	26/05/07	3,935	3,940	3,880	3,900	-35.0	-0.89	5,900	-
[8041]	26/05/01	3,945	3,995	3,905	3,935	-20.0	-0.51	6,100	-
[8041]	26/04/30	3,980	4,000	3,940	3,955	-15.0	-0.38	3,900	-
[8041]	26/04/28	3,920	3,970	3,900	3,970	+30.0	+0.76	4,500	-
[8041]	26/04/27	3,980	3,980	3,910	3,940	-35	-0.88	4,800	-
[8041]	26/04/24	3,990	3,990	3,930	3,975	+20	+0.51	3,600	-
[8041]	26/04/23	3,975	3,975	3,910	3,955	-20	-0.50	3,300	-
[8041]	26/04/22	4,025	4,025	3,950	3,975	-25	-0.63	4,300	-
[8041]	26/04/21	4,030	4,065	4,000	4,000	-30	-0.74	1,500	-
[8041]	26/04/20	4,010	4,040	4,005	4,030	+10	+0.25	5,100	-
[8041]	26/04/17	4,010	4,025	4,005	4,020	+15	+0.37	1,700	-
[8041]	26/04/16	4,040	4,060	4,000	4,005	0	0.00	3,000	-
[8041]	26/04/15	4,030	4,040	4,000	4,005	+10	+0.25	2,700	-
[8041]	26/04/14	4,060	4,065	3,975	3,995	-5	-0.13	7,100	-
[8041]	26/04/13	4,025	4,060	3,995	4,000	-10	-0.25	3,200	-
[8041]	26/04/10	4,040	4,080	3,990	4,010	-30	-0.74	7,000	-
[8041]	26/04/09	4,115	4,125	4,040	4,040	-85	-2.06	2,000	-
[8041]	26/04/08	4,120	4,170	4,080	4,125	+50	+1.23	3,300	-
[8041]	26/04/07	4,030	4,075	4,020	4,075	+55	+1.37	6,100	-
[8041]	26/04/06	4,025	4,060	4,020	4,020	-40	-0.99	3,200	-
[8041]	26/04/03	4,030	4,105	4,030	4,060	-5	-0.12	3,500	-
[8041]	26/04/02	4,100	4,160	4,050	4,065	-50	-1.22	4,800	-
[8041]	26/04/01	4,095	4,140	4,065	4,115	+75	+1.86	4,200	-
[8041]	26/03/31	4,025	4,130	4,010	4,040	-50	-1.22	6,500	-
[8041]	26/03/30	3,885	4,120	3,885	4,090	-10	-0.24	13,500	-
[8041]	26/03/27	4,255	4,325	4,055	4,100	-185	-4.32	21,700	-
[8041]	26/03/26	4,270	4,330	4,235	4,285	+15	+0.35	5,800	-
[8041]	26/03/25	4,160	4,320	4,140	4,270	+130	+3.14	6,900	-
[8041]	26/03/24	4,220	4,220	4,080	4,140	+35	+0.85	6,300	-
[8041]	26/03/23	4,200	4,200	4,105	4,105	-180	-4.20	10,600	-
[8041]	26/03/19	4,375	4,415	4,285	4,285	-110	-2.50	3,100	-
[8041]	26/03/18	4,395	4,400	4,335	4,395	+25	+0.57	3,200	-
[8041]	26/03/17	4,375	4,375	4,335	4,370	+35	+0.81	1,400	-
[8041]	26/03/16	4,335	4,380	4,335	4,335	-5	-0.12	2,700	-
[8041]	26/03/13	4,380	4,405	4,320	4,340	-60	-1.36	4,800	-
[8041]	26/03/12	4,480	4,480	4,380	4,400	-80	-1.79	4,700	-
[8041]	26/03/11	4,480	4,510	4,420	4,480	+25	+0.56	4,100	-
[8041]	26/03/10	4,455	4,510	4,400	4,455	+20	+0.45	5,500	-
[8041]	26/03/09	4,360	4,435	4,285	4,435	-135	-2.95	7,100	-
[8041]	26/03/06	4,440	4,580	4,395	4,570	+60	+1.33	4,700	-
[8041]	26/03/05	4,275	4,615	4,255	4,510	+305	+7.25	16,100	-
[8041]	26/03/04	4,375	4,375	4,150	4,205	-205	-4.65	17,300	-
[8041]	26/03/03	4,445	4,475	4,400	4,410	-65	-1.45	9,800	-
[8041]	26/03/02	4,570	4,595	4,420	4,475	-125	-2.72	15,700	-
[8041]	26/02/27	4,635	4,635	4,560	4,600	-10	-0.22	12,100	-
[8041]	26/02/26	4,700	4,725	4,580	4,610	-90	-1.91	8,500	-
[8041]	26/02/25	4,655	4,700	4,510	4,700	+50	+1.08	12,300	-
[8041]	26/02/24	4,745	4,745	4,585	4,650	-90	-1.90	5,600	-
[8041]	26/02/20	4,795	4,800	4,695	4,740	-50	-1.04	5,500	-
[8041]	26/02/19	4,600	4,840	4,600	4,790	+220	+4.81	9,300	-
[8041]	26/02/18	4,640	4,640	4,565	4,570	-70	-1.51	2,700	-
[8041]	26/02/17	4,660	4,660	4,565	4,640	+50	+1.09	3,700	-
[8041]	26/02/16	4,585	4,600	4,505	4,590	+15	+0.33	6,700	-
[8041]	26/02/13	4,535	4,585	4,400	4,575	+415	+9.98	27,300	-
[8041]	26/02/12	4,125	4,165	4,125	4,160	+60	+1.46	4,800	-
[8041]	26/02/10	4,090	4,135	4,070	4,100	+20	+0.49	2,000	-
[8041]	26/02/09	4,095	4,120	4,050	4,080	+20	+0.49	3,400	-
[8041]	26/02/06	4,020	4,060	4,020	4,060	-10	-0.25	4,400	-
[8041]	26/02/05	4,040	4,070	4,020	4,070	+30	+0.74	3,600	-
[8041]	26/02/04	4,050	4,050	4,000	4,040	-30	-0.74	1,200	-
[8041]	26/02/03	4,085	4,130	4,065	4,070	+5	+0.12	6,900	-
[8041]	26/02/02	3,995	4,095	3,995	4,065	+90	+2.26	10,400	-
[8041]	26/01/30	3,975	3,995	3,960	3,975	+10	+0.25	4,700	-
[8041]	26/01/29	3,960	3,965	3,905	3,965	+40	+1.02	3,000	-
[8041]	26/01/28	3,935	3,975	3,925	3,925	-40	-1.01	2,100	-
[8041]	26/01/27	3,970	3,990	3,935	3,965	+15	+0.38	1,900	-
[8041]	26/01/26	3,965	3,965	3,950	3,950	-5	-0.13	2,000	-
[8041]	26/01/23	3,970	3,970	3,920	3,955	-10	-0.25	1,000	-
[8041]	26/01/22	3,950	3,965	3,935	3,965	+45	+1.15	2,300	-
[8041]	26/01/21	3,910	3,930	3,900	3,920	-25	-0.63	3,800	-
[8041]	26/01/20	3,925	3,950	3,915	3,945	+25	+0.64	3,400	-
[8041]	26/01/19	3,935	3,945	3,915	3,920	-30	-0.76	4,000	-
[8041]	26/01/16	3,920	3,950	3,915	3,950	+30	+0.77	2,400	-
[8041]	26/01/15	3,930	3,950	3,905	3,920	-10	-0.25	3,900	-
[8041]	26/01/14	3,955	3,955	3,930	3,930	-5	-0.13	2,300	-
[8041]	26/01/13	3,970	3,980	3,935	3,935	-30	-0.76	6,300	-
[8041]	26/01/09	3,940	4,000	3,940	3,965	+25	+0.63	1,800	-
[8041]	26/01/08	3,965	3,990	3,935	3,940	-30	-0.76	3,200	-
[8041]	26/01/07	3,975	3,995	3,970	3,970	-10	-0.25	5,000	-
[8041]	26/01/06	3,930	3,980	3,930	3,980	+55	+1.40	5,700	-
[8041]	26/01/05	3,905	3,955	3,905	3,925	+30	+0.77	6,500	-
[8041]	25/12/30	3,925	3,935	3,895	3,895	-30	-0.76	2,300	-
[8041]	25/12/29	3,880	3,935	3,880	3,925	+30	+0.77	3,800	-
[8041]	25/12/26	3,895	3,905	3,875	3,895	0	0.00	3,900	-
[8041]	25/12/25	3,900	3,935	3,880	3,895	+15	+0.39	5,300	-
[8041]	25/12/24	3,880	3,915	3,880	3,880	-30	-0.77	6,200	-
[8041]	25/12/23	3,880	3,920	3,875	3,910	+20	+0.51	2,900	-
[8041]	25/12/22	3,900	3,900	3,885	3,890	-10	-0.26	1,700	-
[8041]	25/12/19	3,910	3,910	3,880	3,900	+30	+0.78	2,500	-
[8041]	25/12/18	3,920	3,920	3,870	3,870	-40	-1.02	5,200	-
[8041]	25/12/17	3,870	3,910	3,845	3,910	+25	+0.64	5,200	-
[8041]	25/12/16	3,890	3,930	3,875	3,885	-15	-0.38	1,300	-
[8041]	25/12/15	3,915	3,950	3,895	3,900	-35	-0.89	4,100	-
[8041]	25/12/12	3,900	3,960	3,890	3,935	+55	+1.42	3,500	-
[8041]	25/12/11	3,900	3,910	3,860	3,880	-30	-0.77	3,700	-
[8041]	25/12/10	3,960	3,960	3,880	3,910	-15	-0.38	4,900	-
[8041]	25/12/09	3,910	3,935	3,880	3,925	+15	+0.38	3,100	-
[8041]	25/12/08	3,910	3,950	3,910	3,910	0	0.00	1,200	-
[8041]	25/12/05	3,960	3,960	3,905	3,910	-55	-1.39	3,000	-
[8041]	25/12/04	3,930	3,965	3,895	3,965	+45	+1.15	3,000	-
[8041]	25/12/03	3,940	3,940	3,895	3,920	-40	-1.01	1,800	-
[8041]	25/12/02	4,055	4,055	3,950	3,960	-25	-0.63	1,400	-
[8041]	25/12/01	4,040	4,080	3,980	3,985	-105	-2.57	2,600	-
[8041]	25/11/28	3,985	4,095	3,975	4,090	+95	+2.38	12,000	-
[8041]	25/11/27	3,990	3,995	3,945	3,995	+5	+0.13	1,500	-
[8041]	25/11/26	3,930	3,990	3,925	3,990	+40	+1.01	4,400	-
[8041]	25/11/25	3,985	3,985	3,940	3,950	+10	+0.25	3,300	-
[8041]	25/11/21	3,875	3,985	3,875	3,940	+40	+1.03	9,100	-
[8041]	25/11/20	3,830	3,905	3,830	3,900	+110	+2.90	7,800	-
[8041]	25/11/19	3,820	3,855	3,790	3,790	-20	-0.52	5,200	-
[8041]	25/11/18	3,885	3,885	3,810	3,810	-75	-1.93	6,600	-
[8041]	25/11/17	3,935	3,950	3,860	3,885	-20	-0.51	3,300	-
[8041]	25/11/14	3,850	3,915	3,850	3,905	+20	+0.51	5,800	-
[8041]	25/11/13	3,790	3,885	3,790	3,885	+115	+3.05	9,200	-
[8041]	25/11/12	3,885	3,890	3,770	3,770	-170	-4.31	20,600	-
[8041]	25/11/11	3,895	4,000	3,810	3,940	+45	+1.16	23,600	-
[8041]	25/11/10	3,810	3,895	3,810	3,895	+85	+2.23	5,600	-
[8041]	25/11/07	3,805	3,845	3,775	3,810	-50	-1.30	4,200	-
[8041]	25/11/06	3,785	3,900	3,785	3,860	+45	+1.18	4,700	-
[8041]	25/11/05	3,855	3,875	3,750	3,815	-60	-1.55	12,300	-
[8041]	25/11/04	3,845	3,900	3,820	3,875	+5	+0.13	4,900	-
[8041]	25/10/31	3,920	3,920	3,870	3,870	-35	-0.90	2,800	-
[8041]	25/10/30	3,855	3,905	3,850	3,905	+50	+1.30	2,600	-
[8041]	25/10/29	3,950	3,950	3,855	3,855	-95	-2.41	3,300	-
[8041]	25/10/28	3,985	4,020	3,925	3,950	-15	-0.38	6,700	-
[8041]	25/10/27	4,000	4,025	3,955	3,965	-15	-0.38	8,100	-
[8041]	25/10/24	3,980	3,985	3,960	3,980	+35	+0.89	2,000	-
[8041]	25/10/23	3,920	3,945	3,910	3,945	+20	+0.51	3,400	-
[8041]	25/10/22	3,860	3,925	3,845	3,925	+80	+2.08	4,500	-
[8041]	25/10/21	3,920	3,920	3,845	3,845	-75	-1.91	3,000	-
[8041]	25/10/20	3,850	3,930	3,850	3,920	+110	+2.89	5,500	-
[8041]	25/10/17	3,880	3,885	3,805	3,810	-70	-1.80	4,300	-
[8041]	25/10/16	3,830	3,905	3,830	3,880	+40	+1.04	4,800	-
[8041]	25/10/15	3,735	3,840	3,735	3,840	+110	+2.95	7,600	-
[8041]	25/10/14	3,750	3,760	3,690	3,730	-55	-1.45	9,800	-
[8041]	25/10/10	3,845	3,875	3,780	3,785	-90	-2.32	7,300	-
[8041]	25/10/09	3,850	3,900	3,845	3,875	+15	+0.39	4,400	-
[8041]	25/10/08	3,895	3,895	3,855	3,860	-10	-0.26	3,100	-
[8041]	25/10/07	3,870	3,900	3,830	3,870	0	0.00	3,300	-
[8041]	25/10/06	3,910	3,925	3,860	3,870	+10	+0.26	5,800	-
[8041]	25/10/03	3,790	3,860	3,790	3,860	+70	+1.85	4,700	-
[8041]	25/10/02	3,840	3,880	3,790	3,790	-30	-0.79	4,800	-
[8041]	25/10/01	3,835	3,850	3,765	3,820	-50	-1.29	15,100	-
[8041]	25/09/30	3,885	3,955	3,840	3,870	-85	-2.15	14,300	-
[8041]	25/09/29	3,980	3,980	3,890	3,955	-55	-1.37	18,200	-
[8041]	25/09/26	4,045	4,045	4,000	4,010	-35	-0.87	10,700	-
[8041]	25/09/25	4,035	4,060	4,020	4,045	+10	+0.25	5,900	-
[8041]	25/09/24	4,075	4,075	4,035	4,035	-5	-0.12	5,500	-
[8041]	25/09/22	4,070	4,070	4,025	4,040	-30	-0.74	4,700	-
[8041]	25/09/19	4,050	4,130	4,015	4,070	+35	+0.87	10,200	-
[8041]	25/09/18	4,060	4,060	4,015	4,035	-25	-0.62	4,000	-
[8041]	25/09/17	4,100	4,100	4,020	4,060	-35	-0.85	3,500	-
[8041]	25/09/16	4,020	4,095	4,010	4,095	+80	+1.99	7,400	-
[8041]	25/09/12	4,000	4,025	3,980	4,015	+30	+0.75	6,700	-
[8041]	25/09/11	3,995	3,995	3,955	3,985	-15	-0.38	9,600	-
[8041]	25/09/10	4,020	4,030	3,980	4,000	-20	-0.50	10,800	-
[8041]	25/09/09	4,130	4,145	3,980	4,020	-105	-2.55	21,200	-
[8041]	25/09/08	4,150	4,195	4,115	4,125	-15	-0.36	7,900	-
[8041]	25/09/05	4,075	4,140	4,075	4,140	+80	+1.97	8,500	-