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
[8253]	26/10/29	4,119	4,137	4,080	4,124	+15.0	+0.37	1,680,500	592,510,189,568
[8253]	26/10/28	4,173	4,173	4,098	4,109	-34.0	-0.82	656,400	590,355,103,744
[8253]	26/10/27	4,180	4,184	4,118	4,143	-13.0	-0.31	636,300	595,239,960,576
[8253]	26/10/26	4,095	4,188	4,085	4,156	+21.0	+0.51	744,500	597,107,736,576
[8253]	26/10/23	4,168	4,180	4,084	4,135	-45.0	-1.08	670,700	594,090,590,208
[8253]	26/10/22	4,200	4,224	4,178	4,180	-11.0	-0.26	733,200	600,555,913,216
[8253]	26/10/21	4,200	4,239	4,150	4,191	+42.0	+1.01	791,000	602,136,313,856
[8253]	26/10/20	4,168	4,171	4,096	4,149	-31.0	-0.74	1,103,000	600,555,913,216
[8253]	26/10/19	4,138	4,214	4,138	4,180	-6.0	-0.14	892,000	600,555,913,216
[8253]	26/10/16	4,129	4,202	4,129	4,186	+68.0	+1.65	797,000	601,417,973,760
[8253]	26/10/15	4,139	4,156	4,078	4,118	-37.0	-0.89	1,263,300	591,648,129,024
[8253]	26/10/14	4,208	4,247	4,142	4,155	-95.0	-2.24	1,633,700	596,964,081,664
[8253]	26/10/13	4,236	4,296	4,214	4,250	+13.0	+0.31	1,219,700	610,613,067,776
[8253]	26/10/09	4,268	4,307	4,178	4,237	-26.0	-0.61	1,336,800	608,745,291,776
[8253]	26/10/08	4,300	4,331	4,178	4,263	-48.0	-1.11	1,074,200	612,480,843,776
[8253]	26/10/07	4,395	4,420	4,311	4,311	-68.0	-1.55	673,800	619,377,197,056
[8253]	26/10/06	4,376	4,395	4,350	4,379	+13.0	+0.30	731,800	629,146,976,256
[8253]	26/10/05	4,354	4,375	4,320	4,366	+48.0	+1.11	962,700	627,279,200,256
[8253]	26/10/02	4,430	4,459	4,318	4,318	-169.0	-3.77	1,175,300	620,382,912,512
[8253]	26/10/01	4,498	4,518	4,431	4,487	-28.0	-0.62	905,100	644,663,738,368
[8253]	26/09/30	4,468	4,519	4,452	4,515	+34.0	+0.76	778,700	648,686,600,192
[8253]	26/09/29	4,551	4,571	4,467	4,481	-116.0	-2.52	572,500	643,801,677,824
[8253]	26/09/28	4,621	4,630	4,574	4,597	-53.0	-1.14	773,500	660,467,810,304
[8253]	26/09/25	4,638	4,678	4,630	4,650	+60.0	+1.31	623,400	668,082,569,216
[8253]	26/09/24	4,633	4,664	4,566	4,590	-53.0	-1.14	872,600	659,462,094,848
[8253]	26/09/18	4,687	4,704	4,628	4,643	-48.0	-1.02	695,700	667,076,853,760
[8253]	26/09/17	4,669	4,716	4,644	4,691	+48.0	+1.03	654,300	673,973,141,504
[8253]	26/09/16	4,639	4,670	4,610	4,643	+43.0	+0.93	383,700	667,076,853,760
[8253]	26/09/15	4,700	4,711	4,580	4,600	-74.0	-1.58	510,700	660,898,840,576
[8253]	26/09/14	4,638	4,694	4,604	4,674	+79.0	+1.72	618,500	671,530,680,320
[8253]	26/09/11	4,479	4,600	4,479	4,595	+14.0	+0.31	825,300	660,180,500,480
[8253]	26/09/10	4,520	4,582	4,502	4,581	+26.0	+0.57	874,300	658,169,069,568
[8253]	26/09/09	4,504	4,575	4,502	4,555	-19.0	-0.42	649,900	654,433,517,568
[8253]	26/09/08	4,604	4,664	4,572	4,574	-40.0	-0.87	680,700	657,163,354,112
[8253]	26/09/07	4,651	4,680	4,606	4,614	-60.0	-1.28	579,400	662,910,271,488
[8253]	26/09/04	4,734	4,734	4,625	4,674	+10.0	+0.21	847,200	671,530,680,320
[8253]	26/09/03	4,638	4,695	4,602	4,664	+50.0	+1.08	1,011,200	670,094,000,128
[8253]	26/09/02	4,633	4,704	4,608	4,614	-125.0	-2.64	882,600	662,910,271,488
[8253]	26/09/01	4,678	4,766	4,660	4,739	+68.0	+1.46	780,100	680,869,494,784
[8253]	26/08/31	4,700	4,717	4,636	4,671	-71.0	-1.50	763,300	671,099,715,584
[8253]	26/08/28	4,693	4,742	4,681	4,742	+25.0	+0.53	588,100	681,300,525,056
[8253]	26/08/27	4,833	4,840	4,694	4,717	-90.0	-1.87	660,000	677,708,693,504
[8253]	26/08/26	4,755	4,843	4,721	4,807	+72.0	+1.52	516,100	690,639,273,984
[8253]	26/08/25	4,764	4,790	4,723	4,735	+48.0	+1.02	494,600	680,294,809,600
[8253]	26/08/24	4,688	4,698	4,648	4,687	+30.0	+0.64	235,600	673,398,456,320
[8253]	26/08/21	4,658	4,694	4,649	4,657	-1.0	-0.02	351,100	669,088,284,672
[8253]	26/08/20	4,671	4,684	4,596	4,658	+10.0	+0.22	477,700	669,231,939,584
[8253]	26/08/19	4,667	4,710	4,643	4,648	+5.0	+0.11	788,200	667,795,193,856
[8253]	26/08/18	4,666	4,679	4,565	4,643	-62.0	-1.32	717,100	667,076,853,760
[8253]	26/08/17	4,710	4,732	4,660	4,705	-30	-0.63	798,000	-
[8253]	26/08/14	4,886	4,886	4,710	4,735	-109	-2.25	893,100	-
[8253]	26/08/13	4,824	4,849	4,665	4,844	+116	+2.45	1,311,900	-
[8253]	26/08/12	4,718	4,766	4,709	4,728	+80	+1.72	569,900	-
[8253]	26/08/10	4,710	4,719	4,648	4,648	-86	-1.82	471,000	-
[8253]	26/08/07	4,693	4,746	4,674	4,734	+43	+0.92	437,700	-
[8253]	26/08/06	4,602	4,715	4,598	4,691	+103	+2.24	484,900	-
[8253]	26/08/05	4,540	4,597	4,538	4,588	+69	+1.53	543,400	-
[8253]	26/08/04	4,545	4,575	4,499	4,519	+26	+0.58	694,200	-
[8253]	26/08/03	4,530	4,548	4,357	4,493	-58	-1.27	942,200	-
[8253]	26/07/31	4,552	4,597	4,467	4,551	-29	-0.63	982,900	-
[8253]	26/07/30	4,611	4,649	4,546	4,580	-83	-1.78	824,700	-
[8253]	26/07/29	4,614	4,688	4,596	4,663	+114	+2.51	1,289,100	-
[8253]	26/07/28	4,678	4,678	4,524	4,549	-91	-1.96	765,600	-
[8253]	26/07/27	4,600	4,652	4,582	4,640	+40	+0.87	1,076,600	-
[8253]	26/07/24	4,600	4,649	4,581	4,600	-62	-1.33	506,400	-
[8253]	26/07/23	4,670	4,703	4,630	4,662	-51	-1.08	687,000	-
[8253]	26/07/22	4,690	4,736	4,666	4,713	-15	-0.32	539,800	-
[8253]	26/07/21	4,629	4,728	4,602	4,728	+158	+3.46	674,600	-
[8253]	26/07/17	4,683	4,706	4,521	4,570	-92	-1.97	679,100	-
[8253]	26/07/16	4,632	4,723	4,632	4,662	-6	-0.13	571,100	-
[8253]	26/07/15	4,689	4,720	4,650	4,668	+98	+2.14	467,100	-
[8253]	26/07/14	4,599	4,642	4,541	4,570	-93	-1.99	768,900	-
[8253]	26/07/13	4,629	4,669	4,615	4,663	+81	+1.77	510,100	-
[8253]	26/07/10	4,670	4,682	4,582	4,582	-41	-0.89	645,100	-
[8253]	26/07/09	4,604	4,646	4,552	4,623	-59	-1.26	600,100	-
[8253]	26/07/08	4,750	4,768	4,677	4,682	-19	-0.40	710,300	-
[8253]	26/07/07	4,669	4,711	4,634	4,701	+68	+1.47	891,400	-
[8253]	26/07/06	4,588	4,636	4,565	4,633	+41	+0.89	688,600	-
[8253]	26/07/03	4,624	4,640	4,546	4,592	+73	+1.62	879,300	-
[8253]	26/07/02	4,500	4,564	4,469	4,519	+76	+1.71	677,900	-
[8253]	26/07/01	4,363	4,444	4,351	4,443	+39	+0.89	914,300	-
[8253]	26/06/30	4,350	4,449	4,305	4,404	+107	+2.49	1,099,700	-
[8253]	26/06/29	4,352	4,383	4,233	4,297	+1	+0.02	2,354,800	-
[8253]	26/06/26	4,246	4,296	4,239	4,296	+36	+0.85	543,600	-
[8253]	26/06/25	4,314	4,314	4,218	4,260	+43	+1.02	853,000	-
[8253]	26/06/24	4,254	4,292	4,206	4,217	-51	-1.19	768,300	-
[8253]	26/06/23	4,370	4,380	4,264	4,268	-135	-3.07	1,080,300	-
[8253]	26/06/22	4,340	4,462	4,330	4,403	+22	+0.50	508,200	-
[8253]	26/06/19	4,379	4,417	4,322	4,381	-68	-1.53	1,133,700	-
[8253]	26/06/18	4,464	4,470	4,391	4,449	+19	+0.43	656,600	-
[8253]	26/06/17	4,414	4,492	4,393	4,430	+143	+3.34	1,068,100	-
[8253]	26/06/16	4,260	4,315	4,212	4,287	-17	-0.39	627,600	-
[8253]	26/06/15	4,292	4,389	4,288	4,304	+82	+1.94	524,500	-
[8253]	26/06/12	4,248	4,248	4,185	4,222	+44	+1.05	794,100	-
[8253]	26/06/11	4,166	4,193	4,126	4,178	-33	-0.78	565,100	-
[8253]	26/06/10	4,112	4,244	4,112	4,211	+83	+2.01	658,200	-
[8253]	26/06/09	4,121	4,210	4,099	4,128	0	0.00	715,900	-
[8253]	26/06/08	4,136	4,149	4,057	4,128	-12	-0.29	1,068,100	-
[8253]	26/06/05	4,141	4,208	4,112	4,140	+95	+2.35	939,800	-
[8253]	26/06/04	4,085	4,097	4,019	4,045	+4	+0.10	702,800	-
[8253]	26/06/03	4,047	4,053	3,973	4,041	+11	+0.27	815,200	-
[8253]	26/06/02	4,041	4,074	3,964	4,030	-47	-1.15	932,900	-
[8253]	26/06/01	4,135	4,217	4,036	4,077	-16	-0.39	955,000	-
[8253]	26/05/29	4,080	4,152	4,067	4,093	-40	-0.97	878,000	-
[8253]	26/05/28	4,205	4,205	4,129	4,133	-34	-0.82	659,500	-
[8253]	26/05/27	4,169	4,187	4,120	4,167	+32	+0.77	677,100	-
[8253]	26/05/26	4,251	4,266	4,135	4,135	-97	-2.29	647,900	-
[8253]	26/05/25	4,208	4,282	4,178	4,232	+42	+1.00	687,800	-
[8253]	26/05/22	4,209	4,235	4,139	4,190	-31.0	-0.73	793,000	-
[8253]	26/05/21	4,180	4,264	4,176	4,221	+52.0	+1.25	787,700	-
[8253]	26/05/20	4,372	4,398	4,159	4,169	-197.0	-4.51	808,800	-
[8253]	26/05/19	4,318	4,366	4,250	4,366	+118.0	+2.78	945,100	-
[8253]	26/05/18	4,131	4,315	4,063	4,248	-68.0	-1.58	1,474,400	-
[8253]	26/05/15	4,390	4,449	4,281	4,316	-85.0	-1.93	720,300	-
[8253]	26/05/14	4,377	4,425	4,368	4,401	-16.0	-0.36	509,700	-
[8253]	26/05/13	4,363	4,444	4,359	4,417	+48.0	+1.10	648,500	-
[8253]	26/05/12	4,380	4,425	4,344	4,369	+14.0	+0.32	565,300	-
[8253]	26/05/11	4,324	4,370	4,291	4,355	+45.0	+1.04	518,700	-
[8253]	26/05/08	4,326	4,355	4,273	4,310	-13.0	-0.30	591,300	-
[8253]	26/05/07	4,312	4,348	4,262	4,323	+64.0	+1.50	944,100	-
[8253]	26/05/01	4,293	4,306	4,235	4,259	-100.0	-2.29	340,400	-
[8253]	26/04/30	4,319	4,363	4,302	4,359	-30.0	-0.68	469,100	-
[8253]	26/04/28	4,350	4,389	4,305	4,389	+109.0	+2.55	421,500	-
[8253]	26/04/27	4,268	4,311	4,246	4,280	-36	-0.83	353,600	-
[8253]	26/04/24	4,303	4,365	4,285	4,316	-23	-0.53	330,100	-
[8253]	26/04/23	4,346	4,365	4,304	4,339	-30	-0.69	378,400	-
[8253]	26/04/22	4,403	4,415	4,345	4,369	-36	-0.82	449,000	-
[8253]	26/04/21	4,412	4,429	4,360	4,405	+17	+0.39	727,100	-
[8253]	26/04/20	4,390	4,412	4,362	4,388	+51	+1.18	492,400	-
[8253]	26/04/17	4,426	4,426	4,337	4,337	-54	-1.23	342,200	-
[8253]	26/04/16	4,404	4,430	4,352	4,391	-13	-0.30	579,300	-
[8253]	26/04/15	4,450	4,466	4,390	4,404	0	0.00	358,100	-
[8253]	26/04/14	4,368	4,424	4,352	4,404	+106	+2.47	357,100	-
[8253]	26/04/13	4,316	4,362	4,292	4,298	-50	-1.15	298,100	-
[8253]	26/04/10	4,440	4,450	4,342	4,348	-63	-1.43	712,900	-
[8253]	26/04/09	4,528	4,530	4,411	4,411	-63	-1.41	712,200	-
[8253]	26/04/08	4,495	4,525	4,408	4,474	+189	+4.41	741,200	-
[8253]	26/04/07	4,329	4,348	4,273	4,285	+25	+0.59	419,200	-
[8253]	26/04/06	4,241	4,286	4,239	4,260	+20	+0.47	338,300	-
[8253]	26/04/03	4,208	4,266	4,201	4,240	+35	+0.83	442,200	-
[8253]	26/04/02	4,273	4,333	4,178	4,205	-13	-0.31	583,400	-
[8253]	26/04/01	4,148	4,218	4,097	4,218	+206	+5.13	603,400	-
[8253]	26/03/31	3,980	4,095	3,976	4,012	+22	+0.55	595,000	-
[8253]	26/03/30	3,881	3,999	3,881	3,990	-221	-5.25	744,300	-
[8253]	26/03/27	4,189	4,235	4,167	4,211	+6	+0.14	779,600	-
[8253]	26/03/26	4,207	4,231	4,142	4,205	-39	-0.92	581,500	-
[8253]	26/03/25	4,209	4,278	4,181	4,244	+85	+2.04	601,000	-
[8253]	26/03/24	4,152	4,171	4,116	4,159	+116	+2.87	413,600	-
[8253]	26/03/23	4,019	4,107	4,000	4,043	-186	-4.40	794,200	-
[8253]	26/03/19	4,243	4,266	4,207	4,229	-111	-2.56	579,200	-
[8253]	26/03/18	4,310	4,340	4,278	4,340	+119	+2.82	405,500	-
[8253]	26/03/17	4,248	4,276	4,208	4,221	-11	-0.26	324,200	-
[8253]	26/03/16	4,289	4,327	4,229	4,232	-45	-1.05	290,700	-
[8253]	26/03/13	4,206	4,329	4,206	4,277	+1	+0.02	715,400	-
[8253]	26/03/12	4,340	4,371	4,219	4,276	-166	-3.74	542,000	-
[8253]	26/03/11	4,478	4,508	4,423	4,442	-6	-0.13	513,700	-
[8253]	26/03/10	4,441	4,514	4,404	4,448	+147	+3.42	766,800	-
[8253]	26/03/09	4,267	4,333	4,192	4,301	-219	-4.85	653,400	-
[8253]	26/03/06	4,481	4,525	4,446	4,520	+4	+0.09	499,200	-
[8253]	26/03/05	4,551	4,598	4,508	4,516	+162	+3.72	899,400	-
[8253]	26/03/04	4,400	4,442	4,310	4,354	-215	-4.71	660,500	-
[8253]	26/03/03	4,657	4,710	4,543	4,569	-90	-1.93	471,300	-
[8253]	26/03/02	4,632	4,677	4,526	4,659	-113	-2.37	506,400	-
[8253]	26/02/27	4,790	4,817	4,731	4,772	+44	+0.93	795,200	-
[8253]	26/02/26	4,699	4,791	4,693	4,728	+72	+1.55	560,200	-
[8253]	26/02/25	4,690	4,697	4,607	4,656	+21	+0.45	408,800	-
[8253]	26/02/24	4,636	4,671	4,598	4,635	-8	-0.17	506,200	-
[8253]	26/02/20	4,680	4,690	4,592	4,643	-120	-2.52	517,300	-
[8253]	26/02/19	4,777	4,833	4,718	4,763	-29	-0.61	545,200	-
[8253]	26/02/18	4,839	4,895	4,732	4,792	+131	+2.81	934,500	-
[8253]	26/02/17	4,760	4,808	4,661	4,661	-116	-2.43	532,300	-
[8253]	26/02/16	4,940	4,940	4,750	4,777	+328	+7.37	1,415,800	-
[8253]	26/02/13	4,595	4,645	4,440	4,449	-100	-2.20	1,120,900	-
[8253]	26/02/12	4,553	4,618	4,541	4,549	+37	+0.82	695,000	-
[8253]	26/02/10	4,548	4,627	4,512	4,512	-16	-0.35	754,900	-
[8253]	26/02/09	4,671	4,679	4,528	4,528	+108	+2.44	1,372,000	-
[8253]	26/02/06	4,400	4,458	4,390	4,420	-23	-0.52	575,200	-
[8253]	26/02/05	4,513	4,539	4,410	4,443	+123	+2.85	716,500	-
[8253]	26/02/04	4,225	4,357	4,225	4,320	+35	+0.82	407,400	-
[8253]	26/02/03	4,151	4,289	4,151	4,285	+187	+4.56	573,000	-
[8253]	26/02/02	4,182	4,188	4,098	4,098	-53	-1.28	501,600	-
[8253]	26/01/30	4,094	4,159	4,084	4,151	+19	+0.46	394,700	-
[8253]	26/01/29	4,053	4,136	4,019	4,132	+48	+1.18	545,000	-
[8253]	26/01/28	4,085	4,102	4,058	4,084	-49	-1.19	489,500	-
[8253]	26/01/27	4,123	4,154	4,100	4,133	-21	-0.51	411,700	-
[8253]	26/01/26	4,137	4,193	4,129	4,154	-123	-2.88	440,300	-
[8253]	26/01/23	4,256	4,289	4,223	4,277	+43	+1.02	399,100	-
[8253]	26/01/22	4,201	4,275	4,192	4,234	+48	+1.15	445,700	-
[8253]	26/01/21	4,171	4,199	4,145	4,186	-112	-2.61	607,000	-
[8253]	26/01/20	4,341	4,357	4,296	4,298	-59	-1.35	307,300	-
[8253]	26/01/19	4,348	4,372	4,315	4,357	-50	-1.13	349,600	-
[8253]	26/01/16	4,333	4,415	4,330	4,407	+12	+0.27	347,200	-
[8253]	26/01/15	4,370	4,433	4,370	4,395	+42	+0.96	351,100	-
[8253]	26/01/14	4,400	4,400	4,322	4,353	-7	-0.16	591,700	-
[8253]	26/01/13	4,396	4,415	4,350	4,360	+34	+0.79	619,600	-
[8253]	26/01/09	4,320	4,342	4,278	4,326	+60	+1.41	609,900	-
[8253]	26/01/08	4,300	4,326	4,266	4,266	-37	-0.86	501,300	-
[8253]	26/01/07	4,262	4,356	4,258	4,303	-12	-0.28	601,400	-
[8253]	26/01/06	4,257	4,344	4,251	4,315	+110	+2.62	497,800	-
[8253]	26/01/05	4,243	4,269	4,137	4,205	-3	-0.07	621,800	-
[8253]	25/12/30	4,227	4,247	4,208	4,208	-24	-0.57	340,400	-
[8253]	25/12/29	4,274	4,278	4,228	4,232	-23	-0.54	377,100	-
[8253]	25/12/26	4,279	4,310	4,243	4,255	-35	-0.82	231,700	-
[8253]	25/12/25	4,294	4,294	4,235	4,290	+35	+0.82	149,600	-
[8253]	25/12/24	4,320	4,320	4,248	4,255	-43	-1.00	426,700	-
[8253]	25/12/23	4,269	4,331	4,250	4,298	+48	+1.13	367,400	-
[8253]	25/12/22	4,293	4,305	4,237	4,250	-46	-1.07	518,400	-
[8253]	25/12/19	4,235	4,347	4,212	4,296	+100	+2.38	1,507,000	-
[8253]	25/12/18	4,130	4,218	4,130	4,196	+53	+1.28	386,700	-
[8253]	25/12/17	4,155	4,170	4,107	4,143	+40	+0.97	435,700	-
[8253]	25/12/16	4,162	4,202	4,103	4,103	-68	-1.63	418,000	-
[8253]	25/12/15	4,206	4,230	4,171	4,171	-33	-0.78	547,700	-
[8253]	25/12/12	4,060	4,226	3,995	4,204	+214	+5.36	774,700	-
[8253]	25/12/11	4,073	4,073	3,983	3,990	-42	-1.04	311,800	-
[8253]	25/12/10	3,980	4,079	3,973	4,032	+29	+0.72	424,400	-
[8253]	25/12/09	4,011	4,041	4,000	4,003	-23	-0.57	363,500	-
[8253]	25/12/08	3,992	4,034	3,978	4,026	+52	+1.31	355,700	-
[8253]	25/12/05	4,086	4,087	3,974	3,974	-63	-1.56	574,200	-
[8253]	25/12/04	3,995	4,055	3,991	4,037	-3	-0.07	530,300	-
[8253]	25/12/03	4,034	4,093	3,990	4,040	+143	+3.67	811,300	-
[8253]	25/12/02	3,928	3,937	3,877	3,897	+2	+0.05	442,400	-
[8253]	25/12/01	3,901	3,933	3,850	3,895	-32	-0.81	469,000	-
[8253]	25/11/28	3,919	3,958	3,883	3,927	0	0.00	1,177,900	-
[8253]	25/11/27	3,878	3,943	3,864	3,927	+88	+2.29	507,500	-
[8253]	25/11/26	3,790	3,847	3,777	3,839	+63	+1.67	469,500	-
[8253]	25/11/25	3,780	3,791	3,731	3,776	+40	+1.07	538,100	-
[8253]	25/11/21	3,663	3,761	3,663	3,736	+20	+0.54	1,138,100	-
[8253]	25/11/20	3,653	3,750	3,649	3,716	+93	+2.57	833,400	-
[8253]	25/11/19	3,627	3,652	3,585	3,623	+37	+1.03	867,700	-
[8253]	25/11/18	3,630	3,646	3,561	3,586	-51	-1.40	1,172,800	-
[8253]	25/11/17	3,669	3,718	3,562	3,637	-304	-7.71	1,953,400	-
[8253]	25/11/14	3,966	3,969	3,904	3,941	-9	-0.23	693,600	-
[8253]	25/11/13	3,954	3,998	3,933	3,950	+12	+0.30	436,300	-
[8253]	25/11/12	3,919	3,938	3,886	3,938	+35	+0.90	660,200	-
[8253]	25/11/11	3,879	3,903	3,842	3,903	+45	+1.17	599,500	-
[8253]	25/11/10	3,821	3,872	3,808	3,858	+55	+1.45	542,500	-
[8253]	25/11/07	3,735	3,803	3,735	3,803	+12	+0.32	478,400	-
[8253]	25/11/06	3,739	3,814	3,720	3,791	+38	+1.01	422,600	-
[8253]	25/11/05	3,820	3,836	3,679	3,753	-31	-0.82	698,900	-
[8253]	25/11/04	3,728	3,810	3,702	3,784	+17	+0.45	696,600	-
[8253]	25/10/31	3,748	3,783	3,738	3,767	+19	+0.51	590,100	-
[8253]	25/10/30	3,667	3,748	3,655	3,748	+62	+1.68	1,772,900	-
[8253]	25/10/29	3,763	3,774	3,686	3,686	-76	-2.02	640,700	-
[8253]	25/10/28	3,818	3,829	3,753	3,762	-95	-2.46	587,700	-
[8253]	25/10/27	3,850	3,895	3,836	3,857	+55	+1.45	434,900	-
[8253]	25/10/24	3,845	3,854	3,802	3,802	-45	-1.17	366,000	-
[8253]	25/10/23	3,796	3,847	3,782	3,847	+27	+0.71	465,800	-
[8253]	25/10/22	3,810	3,850	3,793	3,820	+22	+0.58	414,300	-
[8253]	25/10/21	3,818	3,829	3,783	3,798	+24	+0.64	395,000	-
[8253]	25/10/20	3,765	3,780	3,727	3,774	+74	+2.00	517,900	-
[8253]	25/10/17	3,721	3,742	3,700	3,700	-71	-1.88	525,400	-
[8253]	25/10/16	3,766	3,796	3,757	3,771	0	0.00	587,700	-
[8253]	25/10/15	3,807	3,807	3,762	3,771	+21	+0.56	568,300	-
[8253]	25/10/14	3,747	3,821	3,723	3,750	-137	-3.52	905,000	-
[8253]	25/10/10	4,018	4,030	3,887	3,887	-110	-2.75	872,700	-
[8253]	25/10/09	3,962	4,000	3,944	3,997	-3	-0.08	622,300	-
[8253]	25/10/08	3,965	4,037	3,913	4,000	+122	+3.15	1,009,200	-
[8253]	25/10/07	3,896	3,904	3,852	3,878	+1	+0.03	634,200	-
[8253]	25/10/06	3,860	3,897	3,811	3,877	+119	+3.17	820,300	-
[8253]	25/10/03	3,705	3,783	3,701	3,758	+15	+0.40	624,200	-
[8253]	25/10/02	3,795	3,799	3,715	3,743	-86	-2.25	758,400	-
[8253]	25/10/01	3,881	3,891	3,775	3,829	-121	-3.06	675,100	-
[8253]	25/09/30	3,880	3,950	3,879	3,950	+32	+0.82	585,700	-
[8253]	25/09/29	3,985	3,992	3,907	3,918	-88	-2.20	576,400	-
[8253]	25/09/26	3,958	4,006	3,924	4,006	+66	+1.68	701,500	-
[8253]	25/09/25	3,930	3,972	3,920	3,940	+44	+1.13	773,700	-
[8253]	25/09/24	3,877	3,896	3,831	3,896	+27	+0.70	810,700	-
[8253]	25/09/22	3,875	3,889	3,855	3,869	-6	-0.15	636,300	-
[8253]	25/09/19	3,959	3,977	3,870	3,875	-69	-1.75	2,233,700	-
[8253]	25/09/18	3,938	3,959	3,914	3,944	+13	+0.33	400,400	-
[8253]	25/09/17	3,920	3,943	3,864	3,931	-15	-0.38	487,800	-
[8253]	25/09/16	3,968	3,969	3,915	3,946	+33	+0.84	826,000	-
[8253]	25/09/12	3,944	3,944	3,904	3,913	-11	-0.28	850,700	-
[8253]	25/09/11	3,931	3,945	3,891	3,924	+12	+0.31	579,700	-
[8253]	25/09/10	3,895	3,914	3,867	3,912	+17	+0.44	714,400	-
[8253]	25/09/09	3,897	3,933	3,875	3,895	+14	+0.36	651,700	-
[8253]	25/09/08	3,840	3,899	3,831	3,881	+41	+1.07	815,300	-
[8253]	25/09/05	3,833	3,844	3,800	3,840	+44	+1.16	686,700	-