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
[8153]	26/10/29	4,100	4,150	4,050	4,145	+50.0	+1.22	274,000	127,421,464,576
[8153]	26/10/28	4,230	4,230	4,095	4,095	-130.0	-3.08	111,400	125,884,407,808
[8153]	26/10/27	4,225	4,290	4,215	4,225	-70.0	-1.63	135,700	129,880,743,936
[8153]	26/10/26	4,215	4,315	4,190	4,295	+75.0	+1.78	173,300	132,071,268,352
[8153]	26/10/23	4,150	4,285	4,150	4,220	+135.0	+3.30	229,500	129,765,015,552
[8153]	26/10/22	4,055	4,115	4,025	4,085	+30.0	+0.74	107,900	125,613,768,704
[8153]	26/10/21	4,105	4,115	4,050	4,055	-45.0	-1.10	144,600	124,691,267,584
[8153]	26/10/20	4,050	4,100	4,045	4,100	+70.0	+1.74	178,700	126,075,019,264
[8153]	26/10/19	4,010	4,045	3,990	4,030	+50.0	+1.26	134,400	123,922,513,920
[8153]	26/10/16	3,970	4,005	3,960	3,980	-15.0	-0.38	145,300	122,385,014,784
[8153]	26/10/15	3,920	3,985	3,900	3,995	+95.0	+2.44	195,900	122,846,265,344
[8153]	26/10/14	3,920	3,925	3,885	3,900	-15.0	-0.38	106,700	119,925,014,528
[8153]	26/10/13	3,930	3,950	3,870	3,915	+20.0	+0.51	117,900	120,386,265,088
[8153]	26/10/09	3,875	3,940	3,860	3,895	+30.0	+0.78	256,600	119,771,267,072
[8153]	26/10/08	3,820	3,865	3,775	3,865	+50.0	+1.31	141,900	118,848,765,952
[8153]	26/10/07	3,800	3,840	3,770	3,815	+30.0	+0.79	130,800	117,311,266,816
[8153]	26/10/06	3,805	3,810	3,765	3,785	+10.0	+0.26	93,000	116,388,765,696
[8153]	26/10/05	3,795	3,815	3,775	3,775	-20.0	-0.53	89,800	116,081,262,592
[8153]	26/10/02	3,810	3,830	3,780	3,795	-40.0	-1.04	90,400	116,696,268,800
[8153]	26/10/01	3,780	3,855	3,770	3,835	+35.0	+0.92	141,200	117,926,264,832
[8153]	26/09/30	3,805	3,840	3,735	3,800	-15.0	-0.39	173,300	116,850,016,256
[8153]	26/09/29	3,830	3,840	3,785	3,815	-60.0	-1.55	349,800	117,311,266,816
[8153]	26/09/28	3,900	3,915	3,855	3,875	-25.0	-0.64	641,700	119,156,269,056
[8153]	26/09/25	3,920	3,935	3,890	3,900	-15.0	-0.38	335,800	119,925,014,528
[8153]	26/09/24	3,950	3,960	3,900	3,915	-45.0	-1.14	311,600	120,386,265,088
[8153]	26/09/18	4,010	4,010	3,940	3,960	-50.0	-1.25	401,100	121,770,016,768
[8153]	26/09/17	3,975	4,040	3,970	4,010	+50.0	+1.26	312,600	123,307,515,904
[8153]	26/09/16	3,960	4,005	3,950	3,960	-5.0	-0.13	216,600	121,770,016,768
[8153]	26/09/15	4,000	4,015	3,965	3,965	-5.0	-0.13	258,300	121,923,764,224
[8153]	26/09/14	3,975	3,990	3,935	3,970	+45.0	+1.15	266,800	122,077,519,872
[8153]	26/09/11	3,930	3,965	3,910	3,925	-15.0	-0.38	199,700	121,129,738,240
[8153]	26/09/10	3,935	3,955	3,920	3,940	+5.0	+0.13	168,100	121,592,651,776
[8153]	26/09/09	3,930	3,970	3,915	3,935	+5.0	+0.13	142,300	121,438,347,264
[8153]	26/09/08	3,895	3,945	3,850	3,930	+65.0	+1.68	137,800	121,284,042,752
[8153]	26/09/07	3,885	3,900	3,850	3,865	-40.0	-1.02	177,900	119,278,075,904
[8153]	26/09/04	3,890	3,915	3,875	3,905	-5.0	-0.13	134,400	120,512,520,192
[8153]	26/09/03	3,900	3,925	3,885	3,910	+15.0	+0.39	118,800	120,666,824,704
[8153]	26/09/02	3,920	3,935	3,895	3,895	-35.0	-0.89	111,400	120,203,902,976
[8153]	26/09/01	3,935	3,970	3,920	3,930	+5.0	+0.13	122,000	121,284,042,752
[8153]	26/08/31	4,000	4,005	3,920	3,925	-55.0	-1.38	191,400	121,129,738,240
[8153]	26/08/28	3,930	3,990	3,915	3,980	+25.0	+0.63	98,100	122,827,096,064
[8153]	26/08/27	3,950	3,990	3,925	3,955	-40.0	-1.00	83,800	122,055,573,504
[8153]	26/08/26	3,965	4,005	3,950	3,995	+20.0	+0.50	73,100	123,290,017,792
[8153]	26/08/25	3,980	4,020	3,970	3,975	+20.0	+0.51	64,200	122,672,791,552
[8153]	26/08/24	3,940	3,975	3,915	3,955	+15.0	+0.38	70,200	122,055,573,504
[8153]	26/08/21	3,900	3,955	3,890	3,940	+45.0	+1.16	89,900	121,592,651,776
[8153]	26/08/20	3,860	3,905	3,845	3,895	+40.0	+1.04	85,900	120,203,902,976
[8153]	26/08/19	3,820	3,875	3,780	3,855	+65.0	+1.72	128,700	118,969,507,840
[8153]	26/08/18	3,770	3,825	3,755	3,790	+10.0	+0.26	96,500	116,963,540,992
[8153]	26/08/17	3,820	3,830	3,780	3,780	-15	-0.40	84,200	-
[8153]	26/08/14	3,770	3,815	3,760	3,795	+15	+0.40	89,700	-
[8153]	26/08/13	3,750	3,790	3,745	3,780	+35	+0.93	81,300	-
[8153]	26/08/12	3,780	3,795	3,745	3,745	+5	+0.13	113,500	-
[8153]	26/08/10	3,690	3,770	3,635	3,740	0	0.00	192,300	-
[8153]	26/08/07	3,700	3,770	3,675	3,740	+75	+2.05	124,600	-
[8153]	26/08/06	3,700	3,715	3,650	3,665	-5	-0.14	80,200	-
[8153]	26/08/05	3,715	3,735	3,670	3,670	-75	-2.00	116,100	-
[8153]	26/08/04	3,795	3,800	3,725	3,745	-55	-1.45	102,000	-
[8153]	26/08/03	3,850	3,860	3,785	3,800	-55	-1.43	103,800	-
[8153]	26/07/31	3,905	3,935	3,855	3,855	-150	-3.75	107,300	-
[8153]	26/07/30	4,070	4,080	3,975	4,005	-50	-1.23	121,500	-
[8153]	26/07/29	3,940	4,100	3,920	4,055	+145	+3.71	165,500	-
[8153]	26/07/28	3,850	3,910	3,835	3,910	+80	+2.09	79,400	-
[8153]	26/07/27	3,795	3,830	3,795	3,830	+65	+1.73	99,100	-
[8153]	26/07/24	3,710	3,775	3,705	3,765	+15	+0.40	68,400	-
[8153]	26/07/23	3,755	3,765	3,730	3,750	-45	-1.19	65,400	-
[8153]	26/07/22	3,790	3,800	3,745	3,795	-20	-0.52	86,400	-
[8153]	26/07/21	3,875	3,895	3,800	3,815	-5	-0.13	83,000	-
[8153]	26/07/17	3,820	3,860	3,810	3,820	+60	+1.60	81,400	-
[8153]	26/07/16	3,785	3,820	3,760	3,760	-25	-0.66	63,600	-
[8153]	26/07/15	3,805	3,820	3,765	3,785	-5	-0.13	60,500	-
[8153]	26/07/14	3,795	3,840	3,785	3,790	+25	+0.66	60,700	-
[8153]	26/07/13	3,770	3,790	3,745	3,765	+20	+0.53	58,200	-
[8153]	26/07/10	3,795	3,795	3,730	3,745	-55	-1.45	91,700	-
[8153]	26/07/09	3,810	3,830	3,785	3,800	-20	-0.52	74,500	-
[8153]	26/07/08	3,810	3,840	3,795	3,820	+25	+0.66	73,600	-
[8153]	26/07/07	3,755	3,810	3,750	3,795	+60	+1.61	91,200	-
[8153]	26/07/06	3,720	3,760	3,715	3,735	+20	+0.54	78,700	-
[8153]	26/07/03	3,715	3,765	3,710	3,715	+45	+1.23	96,700	-
[8153]	26/07/02	3,660	3,705	3,660	3,670	+45	+1.24	74,400	-
[8153]	26/07/01	3,640	3,645	3,600	3,625	-20	-0.55	80,600	-
[8153]	26/06/30	3,685	3,715	3,640	3,645	-40	-1.09	83,900	-
[8153]	26/06/29	3,605	3,690	3,600	3,685	+100	+2.79	144,800	-
[8153]	26/06/26	3,560	3,600	3,555	3,585	+35	+0.99	61,300	-
[8153]	26/06/25	3,535	3,575	3,515	3,550	+45	+1.28	84,000	-
[8153]	26/06/24	3,490	3,525	3,480	3,505	+20	+0.57	93,600	-
[8153]	26/06/23	3,475	3,510	3,460	3,485	0	0.00	90,500	-
[8153]	26/06/22	3,500	3,510	3,470	3,485	-45	-1.27	104,700	-
[8153]	26/06/19	3,570	3,585	3,530	3,530	-40	-1.12	109,500	-
[8153]	26/06/18	3,595	3,605	3,550	3,570	-25	-0.70	104,600	-
[8153]	26/06/17	3,640	3,655	3,595	3,595	-20	-0.55	67,300	-
[8153]	26/06/16	3,610	3,625	3,590	3,615	-10	-0.28	77,900	-
[8153]	26/06/15	3,640	3,665	3,625	3,625	-15	-0.41	77,800	-
[8153]	26/06/12	3,635	3,680	3,620	3,640	-30	-0.82	133,400	-
[8153]	26/06/11	3,630	3,695	3,625	3,670	+80	+2.23	107,400	-
[8153]	26/06/10	3,570	3,610	3,530	3,590	+85	+2.43	86,100	-
[8153]	26/06/09	3,595	3,610	3,500	3,505	-75	-2.09	120,900	-
[8153]	26/06/08	3,525	3,590	3,520	3,580	+90	+2.58	121,900	-
[8153]	26/06/05	3,480	3,530	3,480	3,490	+40	+1.16	110,700	-
[8153]	26/06/04	3,445	3,475	3,420	3,450	0	0.00	100,900	-
[8153]	26/06/03	3,460	3,490	3,430	3,450	-10	-0.29	119,800	-
[8153]	26/06/02	3,490	3,495	3,425	3,460	-55	-1.56	157,900	-
[8153]	26/06/01	3,555	3,555	3,495	3,515	-65	-1.82	173,400	-
[8153]	26/05/29	3,585	3,630	3,575	3,580	-5	-0.14	158,200	-
[8153]	26/05/28	3,580	3,625	3,570	3,585	0	0.00	112,500	-
[8153]	26/05/27	3,605	3,630	3,560	3,585	-40	-1.10	141,400	-
[8153]	26/05/26	3,610	3,635	3,595	3,625	+10	+0.28	134,800	-
[8153]	26/05/25	3,665	3,670	3,610	3,615	-50	-1.36	109,000	-
[8153]	26/05/22	3,700	3,700	3,645	3,665	-35	-0.95	84,500	-
[8153]	26/05/21	3,780	3,790	3,700	3,700	-80	-2.12	80,300	-
[8153]	26/05/20	3,770	3,810	3,755	3,780	+15	+0.40	84,100	-
[8153]	26/05/19	3,690	3,785	3,685	3,765	+90	+2.45	125,000	-
[8153]	26/05/18	3,850	3,850	3,615	3,675	-215	-5.53	341,600	-
[8153]	26/05/15	3,905	3,905	3,870	3,890	-15	-0.38	63,500	-
[8153]	26/05/14	3,905	3,905	3,855	3,905	+5	+0.13	75,700	-
[8153]	26/05/13	3,855	3,940	3,855	3,900	+70	+1.83	98,000	-
[8153]	26/05/12	3,870	3,885	3,825	3,830	-35	-0.91	73,900	-
[8153]	26/05/11	3,875	3,885	3,845	3,865	-30	-0.77	114,100	-
[8153]	26/05/08	3,915	3,930	3,880	3,895	-15	-0.38	95,600	-
[8153]	26/05/07	3,945	3,960	3,910	3,910	-35	-0.89	74,100	-
[8153]	26/05/01	3,940	3,965	3,905	3,945	0	0.00	73,300	-
[8153]	26/04/30	3,950	3,980	3,935	3,945	-30	-0.75	93,600	-
[8153]	26/04/28	3,965	3,975	3,935	3,975	+35	+0.89	88,900	-
[8153]	26/04/27	3,915	3,975	3,905	3,940	+30	+0.77	79,500	-
[8153]	26/04/24	3,940	3,945	3,895	3,910	-25	-0.64	87,200	-
[8153]	26/04/23	3,995	3,995	3,930	3,935	-65	-1.63	107,400	-
[8153]	26/04/22	4,045	4,060	3,995	4,000	-45	-1.11	97,100	-
[8153]	26/04/21	4,125	4,130	4,040	4,045	-80	-1.94	105,900	-
[8153]	26/04/20	4,210	4,210	4,120	4,125	-60	-1.43	71,600	-
[8153]	26/04/17	4,265	4,280	4,185	4,185	-65	-1.53	65,600	-
[8153]	26/04/16	4,245	4,265	4,215	4,250	+30	+0.71	85,100	-
[8153]	26/04/15	4,185	4,225	4,185	4,220	+50	+1.20	58,600	-
[8153]	26/04/14	4,260	4,285	4,165	4,170	-75	-1.77	91,000	-
[8153]	26/04/13	4,270	4,280	4,225	4,245	-35	-0.82	76,500	-
[8153]	26/04/10	4,370	4,385	4,260	4,280	-95	-2.17	131,900	-
[8153]	26/04/09	4,375	4,430	4,370	4,375	+15	+0.34	106,600	-
[8153]	26/04/08	4,355	4,375	4,335	4,360	+15	+0.35	97,500	-
[8153]	26/04/07	4,330	4,350	4,310	4,345	+20	+0.46	75,700	-
[8153]	26/04/06	4,315	4,330	4,305	4,325	+10	+0.23	69,000	-
[8153]	26/04/03	4,280	4,315	4,270	4,315	+35	+0.82	62,000	-
[8153]	26/04/02	4,285	4,315	4,240	4,280	+25	+0.59	114,100	-
[8153]	26/04/01	4,240	4,260	4,200	4,255	+15	+0.35	126,100	-
[8153]	26/03/31	4,255	4,300	4,230	4,240	-15	-0.35	111,500	-
[8153]	26/03/30	4,205	4,285	4,200	4,255	-45	-1.05	394,600	-
[8153]	26/03/27	4,340	4,365	4,300	4,300	-20	-0.46	711,100	-
[8153]	26/03/26	4,305	4,350	4,280	4,320	+30	+0.70	397,100	-
[8153]	26/03/25	4,280	4,320	4,275	4,290	+15	+0.35	266,800	-
[8153]	26/03/24	4,215	4,280	4,215	4,275	+100	+2.40	192,200	-
[8153]	26/03/23	4,210	4,210	4,165	4,175	-55	-1.30	280,700	-
[8153]	26/03/19	4,235	4,265	4,230	4,230	-35	-0.82	152,200	-
[8153]	26/03/18	4,235	4,265	4,215	4,265	+45	+1.07	135,900	-
[8153]	26/03/17	4,220	4,250	4,220	4,220	+30	+0.72	75,100	-
[8153]	26/03/16	4,165	4,210	4,155	4,190	+20	+0.48	149,100	-
[8153]	26/03/13	4,150	4,195	4,150	4,170	+15	+0.36	136,700	-
[8153]	26/03/12	4,200	4,205	4,150	4,155	-75	-1.77	146,800	-
[8153]	26/03/11	4,230	4,255	4,210	4,230	+5	+0.12	84,800	-
[8153]	26/03/10	4,250	4,265	4,210	4,225	-10	-0.24	119,800	-
[8153]	26/03/09	4,160	4,255	4,135	4,235	+30	+0.71	165,300	-
[8153]	26/03/06	4,215	4,215	4,140	4,205	-10	-0.24	105,000	-
[8153]	26/03/05	4,270	4,275	4,215	4,215	+10	+0.24	99,200	-
[8153]	26/03/04	4,135	4,210	4,085	4,205	+50	+1.20	152,200	-
[8153]	26/03/03	4,220	4,220	4,155	4,155	-90	-2.12	139,900	-
[8153]	26/03/02	4,270	4,285	4,240	4,245	-30	-0.70	87,500	-
[8153]	26/02/27	4,315	4,315	4,270	4,275	-15	-0.35	110,600	-
[8153]	26/02/26	4,335	4,350	4,285	4,290	-45	-1.04	105,800	-
[8153]	26/02/25	4,290	4,345	4,265	4,335	+65	+1.52	105,300	-
[8153]	26/02/24	4,235	4,290	4,220	4,270	+35	+0.83	110,400	-
[8153]	26/02/20	4,325	4,325	4,225	4,235	-105	-2.42	150,500	-
[8153]	26/02/19	4,335	4,370	4,310	4,340	+10	+0.23	64,700	-
[8153]	26/02/18	4,390	4,410	4,330	4,330	-25	-0.57	52,000	-
[8153]	26/02/17	4,345	4,410	4,310	4,355	+30	+0.69	93,500	-
[8153]	26/02/16	4,415	4,430	4,285	4,325	-35	-0.80	144,800	-
[8153]	26/02/13	4,380	4,405	4,315	4,360	-10	-0.23	67,400	-
[8153]	26/02/12	4,370	4,380	4,340	4,370	0	0.00	76,000	-
[8153]	26/02/10	4,305	4,375	4,295	4,370	+75	+1.75	89,900	-
[8153]	26/02/09	4,310	4,315	4,280	4,295	+20	+0.47	49,600	-
[8153]	26/02/06	4,315	4,320	4,265	4,275	-25	-0.58	43,100	-
[8153]	26/02/05	4,280	4,310	4,260	4,300	+45	+1.06	55,300	-
[8153]	26/02/04	4,230	4,270	4,225	4,255	0	0.00	40,800	-
[8153]	26/02/03	4,245	4,275	4,230	4,255	+10	+0.24	61,000	-
[8153]	26/02/02	4,245	4,270	4,230	4,245	+30	+0.71	58,300	-
[8153]	26/01/30	4,230	4,230	4,180	4,215	+15	+0.36	46,600	-
[8153]	26/01/29	4,170	4,205	4,130	4,200	+20	+0.48	62,300	-
[8153]	26/01/28	4,250	4,250	4,180	4,180	-80	-1.88	61,000	-
[8153]	26/01/27	4,280	4,295	4,260	4,260	-45	-1.05	42,900	-
[8153]	26/01/26	4,310	4,325	4,275	4,305	+10	+0.23	58,400	-
[8153]	26/01/23	4,280	4,310	4,280	4,295	+15	+0.35	37,000	-
[8153]	26/01/22	4,270	4,320	4,260	4,280	+10	+0.23	46,900	-
[8153]	26/01/21	4,300	4,305	4,255	4,270	-60	-1.39	54,800	-
[8153]	26/01/20	4,280	4,330	4,280	4,330	+45	+1.05	47,400	-
[8153]	26/01/19	4,300	4,325	4,285	4,285	+10	+0.23	53,700	-
[8153]	26/01/16	4,215	4,280	4,195	4,275	+55	+1.30	48,800	-
[8153]	26/01/15	4,235	4,250	4,215	4,220	-10	-0.24	38,100	-
[8153]	26/01/14	4,225	4,250	4,215	4,230	0	0.00	50,300	-
[8153]	26/01/13	4,255	4,270	4,225	4,230	-10	-0.24	63,300	-
[8153]	26/01/09	4,245	4,265	4,230	4,240	+5	+0.12	43,100	-
[8153]	26/01/08	4,205	4,235	4,175	4,235	+35	+0.83	59,900	-
[8153]	26/01/07	4,225	4,260	4,200	4,200	-45	-1.06	56,800	-
[8153]	26/01/06	4,235	4,250	4,210	4,245	+15	+0.35	50,600	-
[8153]	26/01/05	4,250	4,280	4,220	4,230	-20	-0.47	56,700	-
[8153]	25/12/30	4,265	4,280	4,245	4,250	-5	-0.12	44,800	-
[8153]	25/12/29	4,285	4,285	4,230	4,255	-30	-0.70	66,800	-
[8153]	25/12/26	4,265	4,295	4,260	4,285	+30	+0.71	45,300	-
[8153]	25/12/25	4,235	4,260	4,235	4,255	+5	+0.12	31,300	-
[8153]	25/12/24	4,295	4,295	4,240	4,250	-20	-0.47	33,000	-
[8153]	25/12/23	4,245	4,280	4,240	4,270	+20	+0.47	35,400	-
[8153]	25/12/22	4,280	4,300	4,225	4,250	-30	-0.70	55,500	-
[8153]	25/12/19	4,320	4,330	4,275	4,280	-25	-0.58	52,900	-
[8153]	25/12/18	4,260	4,325	4,235	4,305	+70	+1.65	40,600	-
[8153]	25/12/17	4,330	4,330	4,230	4,235	-95	-2.19	58,000	-
[8153]	25/12/16	4,375	4,375	4,325	4,330	-35	-0.80	50,800	-
[8153]	25/12/15	4,300	4,380	4,295	4,365	+105	+2.46	78,600	-
[8153]	25/12/12	4,220	4,265	4,215	4,260	+55	+1.31	52,500	-
[8153]	25/12/11	4,230	4,245	4,195	4,205	-20	-0.47	41,800	-
[8153]	25/12/10	4,205	4,250	4,190	4,225	+45	+1.08	60,300	-
[8153]	25/12/09	4,200	4,215	4,160	4,180	-20	-0.48	42,100	-
[8153]	25/12/08	4,170	4,205	4,170	4,200	+15	+0.36	44,700	-
[8153]	25/12/05	4,185	4,185	4,160	4,185	0	0.00	40,200	-
[8153]	25/12/04	4,190	4,210	4,160	4,185	-15	-0.36	51,300	-
[8153]	25/12/03	4,200	4,210	4,170	4,200	0	0.00	54,100	-
[8153]	25/12/02	4,245	4,245	4,175	4,200	-25	-0.59	66,800	-
[8153]	25/12/01	4,165	4,245	4,165	4,225	+65	+1.56	94,300	-
[8153]	25/11/28	4,120	4,165	4,120	4,160	+25	+0.60	50,000	-
[8153]	25/11/27	4,135	4,150	4,125	4,135	-5	-0.12	41,900	-
[8153]	25/11/26	4,100	4,140	4,095	4,140	+45	+1.10	83,500	-
[8153]	25/11/25	4,075	4,095	4,060	4,095	+5	+0.12	51,200	-
[8153]	25/11/21	4,050	4,090	4,045	4,090	+60	+1.49	96,000	-
[8153]	25/11/20	4,060	4,060	4,030	4,030	-35	-0.86	60,700	-
[8153]	25/11/19	4,055	4,075	4,055	4,065	+10	+0.25	65,400	-
[8153]	25/11/18	4,060	4,070	4,020	4,055	-5	-0.12	49,100	-
[8153]	25/11/17	4,030	4,060	4,020	4,060	0	0.00	62,000	-
[8153]	25/11/14	4,015	4,060	4,000	4,060	+45	+1.12	86,800	-
[8153]	25/11/13	3,995	4,015	3,980	4,015	+40	+1.01	52,000	-
[8153]	25/11/12	3,980	4,035	3,970	3,975	-5	-0.13	87,700	-
[8153]	25/11/11	3,965	4,005	3,950	3,980	+20	+0.51	117,500	-
[8153]	25/11/10	3,955	3,975	3,915	3,960	+25	+0.64	125,700	-
[8153]	25/11/07	3,885	3,935	3,875	3,935	+75	+1.94	89,600	-
[8153]	25/11/06	3,890	3,895	3,860	3,860	-45	-1.15	76,000	-
[8153]	25/11/05	3,920	3,945	3,880	3,905	-5	-0.13	74,800	-
[8153]	25/11/04	3,865	3,920	3,860	3,910	+45	+1.16	88,400	-
[8153]	25/10/31	3,835	3,870	3,830	3,865	+30	+0.78	87,600	-
[8153]	25/10/30	3,830	3,845	3,815	3,835	+5	+0.13	96,700	-
[8153]	25/10/29	3,885	3,890	3,815	3,830	-80	-2.05	107,900	-
[8153]	25/10/28	3,950	3,955	3,890	3,910	-40	-1.01	55,300	-
[8153]	25/10/27	3,955	3,970	3,935	3,950	+10	+0.25	46,900	-
[8153]	25/10/24	4,035	4,035	3,940	3,940	-95	-2.35	76,600	-
[8153]	25/10/23	4,015	4,035	4,015	4,035	+25	+0.62	48,800	-
[8153]	25/10/22	4,005	4,020	4,000	4,010	+15	+0.38	38,900	-
[8153]	25/10/21	3,975	4,015	3,965	3,995	+20	+0.50	63,100	-
[8153]	25/10/20	4,020	4,040	3,965	3,975	0	0.00	52,200	-
[8153]	25/10/17	3,960	3,980	3,955	3,975	+15	+0.38	61,800	-
[8153]	25/10/16	3,985	3,990	3,945	3,960	-15	-0.38	50,200	-
[8153]	25/10/15	3,965	3,980	3,945	3,975	+45	+1.15	57,400	-
[8153]	25/10/14	3,845	3,945	3,845	3,930	+50	+1.29	114,400	-
[8153]	25/10/10	3,880	3,880	3,835	3,880	-15	-0.39	88,700	-
[8153]	25/10/09	3,880	3,910	3,855	3,895	+15	+0.39	90,500	-
[8153]	25/10/08	3,895	3,930	3,880	3,880	-15	-0.39	96,600	-
[8153]	25/10/07	3,950	3,950	3,895	3,895	-75	-1.89	111,300	-
[8153]	25/10/06	4,000	4,015	3,960	3,970	0	0.00	121,400	-
[8153]	25/10/03	3,925	3,975	3,905	3,970	+45	+1.15	105,900	-
[8153]	25/10/02	3,945	3,950	3,900	3,925	-30	-0.76	84,000	-
[8153]	25/10/01	3,935	3,955	3,890	3,955	-5	-0.13	130,300	-
[8153]	25/09/30	4,000	4,000	3,925	3,960	-40	-1.00	147,900	-
[8153]	25/09/29	4,090	4,100	4,000	4,000	-130	-3.15	373,200	-
[8153]	25/09/26	4,105	4,150	4,100	4,130	+40	+0.98	735,900	-
[8153]	25/09/25	4,115	4,140	4,085	4,090	-15	-0.37	235,100	-
[8153]	25/09/24	4,070	4,125	4,050	4,105	+55	+1.36	362,900	-
[8153]	25/09/22	4,035	4,085	4,035	4,050	-5	-0.12	253,000	-
[8153]	25/09/19	4,035	4,080	4,035	4,055	+5	+0.12	237,700	-
[8153]	25/09/18	4,050	4,085	4,035	4,050	-10	-0.25	210,500	-
[8153]	25/09/17	4,060	4,090	4,055	4,060	-20	-0.49	172,500	-
[8153]	25/09/16	4,050	4,115	4,045	4,080	+30	+0.74	284,300	-
[8153]	25/09/12	4,000	4,070	4,000	4,050	+40	+1.00	215,900	-
[8153]	25/09/11	4,025	4,025	3,995	4,010	-20	-0.50	210,900	-
[8153]	25/09/10	4,020	4,050	4,015	4,030	+30	+0.75	113,000	-
[8153]	25/09/09	4,025	4,035	3,995	4,000	-10	-0.25	136,300	-
[8153]	25/09/08	4,010	4,030	4,000	4,010	0	0.00	141,100	-
[8153]	25/09/05	3,970	4,020	3,970	4,010	+20	+0.50	156,000	-