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
[8283]	26/08/10	6,630	6,630	6,630	6,630	0	+0.00	0	401,983,012,864
[8283]	26/08/07	6,630	6,650	6,620	6,630	+10.0	+0.15	107,200	401,983,012,864
[8283]	26/08/06	6,630	6,630	6,620	6,620	-10.0	-0.15	51,500	401,376,706,560
[8283]	26/08/05	6,630	6,640	6,620	6,630	+10.0	+0.15	93,200	401,983,012,864
[8283]	26/08/04	6,630	6,640	6,620	6,620	-10.0	-0.15	41,400	401,376,706,560
[8283]	26/08/03	6,620	6,640	6,620	6,630	+10.0	+0.15	24,400	401,983,012,864
[8283]	26/07/31	6,630	6,640	6,620	6,620	0	+0.00	68,200	401,376,706,560
[8283]	26/07/30	6,630	6,640	6,620	6,620	-10.0	-0.15	125,700	401,376,706,560
[8283]	26/07/29	6,650	6,650	6,620	6,630	-10.0	-0.15	77,600	401,983,012,864
[8283]	26/07/28	6,620	6,640	6,620	6,640	+20.0	+0.30	127,700	402,589,319,168
[8283]	26/07/27	6,630	6,690	6,620	6,620	0	+0.00	52,800	401,376,706,560
[8283]	26/07/24	6,610	6,630	6,610	6,620	+10.0	+0.15	166,000	401,376,706,560
[8283]	26/07/23	6,620	6,630	6,610	6,610	0	+0.00	63,400	400,770,400,256
[8283]	26/07/22	6,610	6,630	6,600	6,610	+7.0	+0.11	257,900	400,770,400,256
[8283]	26/07/21	6,612	6,622	6,603	6,603	-4.0	-0.06	578,100	400,345,989,120
[8283]	26/07/17	6,605	6,613	6,598	6,607	+6	+0.09	532,800	-
[8283]	26/07/16	6,600	6,607	6,598	6,601	+6	+0.09	409,200	-
[8283]	26/07/15	6,605	6,608	6,586	6,595	-4	-0.06	266,400	-
[8283]	26/07/14	6,601	6,618	6,599	6,599	-1	-0.02	66,200	-
[8283]	26/07/13	6,655	6,655	6,596	6,600	-46	-0.69	320,900	-
[8283]	26/07/10	6,650	6,678	6,645	6,646	-34	-0.51	201,500	-
[8283]	26/07/09	6,646	6,680	6,630	6,680	+34	+0.51	54,100	-
[8283]	26/07/08	6,600	6,655	6,600	6,646	+46	+0.70	66,600	-
[8283]	26/07/07	6,613	6,638	6,596	6,600	-47	-0.71	148,000	-
[8283]	26/07/06	6,642	6,650	6,599	6,647	+5	+0.08	94,400	-
[8283]	26/07/03	6,648	6,650	6,640	6,642	+1	+0.02	138,100	-
[8283]	26/07/02	6,646	6,649	6,639	6,641	+2	+0.03	231,200	-
[8283]	26/07/01	6,642	6,649	6,638	6,639	-1	-0.02	119,700	-
[8283]	26/06/30	6,645	6,648	6,638	6,640	-7	-0.11	153,700	-
[8283]	26/06/29	6,647	6,648	6,641	6,647	+9	+0.14	281,400	-
[8283]	26/06/26	6,639	6,645	6,636	6,638	0	0.00	309,600	-
[8283]	26/06/25	6,639	6,640	6,637	6,638	+3	+0.05	279,000	-
[8283]	26/06/24	6,643	6,644	6,635	6,635	-6	-0.09	118,600	-
[8283]	26/06/23	6,645	6,648	6,640	6,641	+2	+0.03	312,100	-
[8283]	26/06/22	6,640	6,646	6,639	6,639	0	0.00	188,300	-
[8283]	26/06/19	6,639	6,641	6,637	6,639	+4	+0.06	271,300	-
[8283]	26/06/18	6,641	6,643	6,635	6,635	-2	-0.03	300,600	-
[8283]	26/06/17	6,645	6,647	6,637	6,637	-7	-0.11	169,800	-
[8283]	26/06/16	6,645	6,645	6,638	6,644	-1	-0.02	177,100	-
[8283]	26/06/15	6,639	6,646	6,637	6,645	+8	+0.12	298,500	-
[8283]	26/06/12	6,638	6,640	6,635	6,637	+1	+0.02	446,500	-
[8283]	26/06/11	6,634	6,636	6,633	6,636	+2	+0.03	480,000	-
[8283]	26/06/10	6,633	6,635	6,632	6,634	+1	+0.02	262,300	-
[8283]	26/06/09	6,633	6,633	6,632	6,633	0	0.00	250,100	-
[8283]	26/06/08	6,632	6,633	6,632	6,633	+1	+0.02	413,900	-
[8283]	26/06/05	6,634	6,634	6,632	6,632	0	0.00	523,500	-
[8283]	26/06/04	6,634	6,634	6,632	6,632	0	0.00	355,300	-
[8283]	26/06/03	6,632	6,635	6,632	6,632	0	0.00	391,000	-
[8283]	26/06/02	6,633	6,643	6,631	6,632	-1	-0.02	654,200	-
[8283]	26/06/01	6,631	6,633	6,630	6,633	+3	+0.05	612,400	-
[8283]	26/05/29	6,631	6,632	6,630	6,630	-1	-0.02	1,159,400	-
[8283]	26/05/28	6,631	6,632	6,630	6,631	0	0.00	630,700	-
[8283]	26/05/27	6,632	6,633	6,631	6,631	0	0.00	366,800	-
[8283]	26/05/26	6,632	6,633	6,630	6,631	0	0.00	779,900	-
[8283]	26/05/25	6,630	6,633	6,630	6,631	+1	+0.02	576,400	-
[8283]	26/05/22	6,630	6,631	6,630	6,630	0	+0.00	323,500	-
[8283]	26/05/21	6,631	6,633	6,630	6,630	0	+0.00	701,300	-
[8283]	26/05/20	6,632	6,633	6,630	6,630	-1.0	-0.02	949,600	-
[8283]	26/05/19	6,631	6,633	6,630	6,631	+1	+0.02	598,700	-
[8283]	26/05/18	6,632	6,633	6,630	6,630	-1	-0.02	479,300	-
[8283]	26/05/15	6,630	6,633	6,629	6,631	+1	+0.02	1,066,200	-
[8283]	26/05/14	6,633	6,639	6,629	6,630	+285	+4.49	1,948,500	-
[8283]	26/05/13	6,345	6,345	6,345	6,345	+1,000	+18.71	89,400	-
[8283]	26/05/12	5,345	5,345	5,345	5,345	+700	+15.07	83,200	-
[8283]	26/05/11	4,589	4,676	4,589	4,645	-14	-0.30	86,600	-
[8283]	26/05/08	4,654	4,673	4,596	4,659	-33	-0.70	104,900	-
[8283]	26/05/07	4,668	4,719	4,645	4,692	+47	+1.01	122,400	-
[8283]	26/05/01	4,569	4,654	4,560	4,645	+20	+0.43	96,000	-
[8283]	26/04/30	4,645	4,662	4,589	4,625	-42	-0.90	130,600	-
[8283]	26/04/28	4,645	4,683	4,601	4,667	+22	+0.47	130,700	-
[8283]	26/04/27	4,612	4,674	4,590	4,645	+33	+0.72	78,400	-
[8283]	26/04/24	4,619	4,635	4,574	4,612	-6	-0.13	81,300	-
[8283]	26/04/23	4,582	4,639	4,554	4,618	+36	+0.79	114,600	-
[8283]	26/04/22	4,668	4,668	4,552	4,582	-95	-2.03	97,600	-
[8283]	26/04/21	4,671	4,697	4,641	4,677	+49	+1.06	84,800	-
[8283]	26/04/20	4,720	4,720	4,612	4,628	-39	-0.84	63,500	-
[8283]	26/04/17	4,698	4,714	4,650	4,667	-31	-0.66	65,100	-
[8283]	26/04/16	4,717	4,735	4,679	4,698	-19	-0.40	58,200	-
[8283]	26/04/15	4,743	4,761	4,701	4,717	+3	+0.06	66,900	-
[8283]	26/04/14	4,744	4,771	4,675	4,714	-29	-0.61	74,900	-
[8283]	26/04/13	4,793	4,815	4,734	4,743	-30	-0.63	41,000	-
[8283]	26/04/10	4,872	4,881	4,763	4,773	-84	-1.73	61,400	-
[8283]	26/04/09	4,888	4,947	4,857	4,857	-35	-0.72	65,200	-
[8283]	26/04/08	5,007	5,007	4,880	4,892	+21	+0.43	103,900	-
[8283]	26/04/07	4,922	4,951	4,845	4,871	-51	-1.04	61,100	-
[8283]	26/04/06	4,960	4,960	4,887	4,922	-15	-0.30	44,400	-
[8283]	26/04/03	4,940	4,977	4,893	4,937	-40	-0.80	50,400	-
[8283]	26/04/02	4,977	5,049	4,959	4,977	0	0.00	97,300	-
[8283]	26/04/01	4,882	4,987	4,882	4,977	+165	+3.43	133,400	-
[8283]	26/03/31	4,783	4,866	4,747	4,812	+28	+0.59	125,500	-
[8283]	26/03/30	4,658	4,787	4,635	4,784	-7	-0.15	194,200	-
[8283]	26/03/27	4,722	4,802	4,715	4,791	+71	+1.50	157,900	-
[8283]	26/03/26	4,675	4,720	4,672	4,720	+50	+1.07	58,800	-
[8283]	26/03/25	4,756	4,756	4,617	4,670	+25	+0.54	101,400	-
[8283]	26/03/24	4,636	4,689	4,620	4,645	+95	+2.09	80,000	-
[8283]	26/03/23	4,532	4,579	4,520	4,550	-82	-1.77	135,600	-
[8283]	26/03/19	4,680	4,704	4,632	4,632	-117	-2.46	96,100	-
[8283]	26/03/18	4,703	4,749	4,691	4,749	+56	+1.19	83,100	-
[8283]	26/03/17	4,677	4,719	4,677	4,693	+42	+0.90	51,200	-
[8283]	26/03/16	4,643	4,680	4,620	4,651	+25	+0.54	63,200	-
[8283]	26/03/13	4,565	4,676	4,565	4,626	+13	+0.28	77,800	-
[8283]	26/03/12	4,740	4,741	4,603	4,613	-127	-2.68	86,600	-
[8283]	26/03/11	4,737	4,800	4,729	4,740	+20	+0.42	64,300	-
[8283]	26/03/10	4,692	4,746	4,663	4,720	+32	+0.68	175,900	-
[8283]	26/03/09	4,630	4,713	4,630	4,688	-106	-2.21	122,500	-
[8283]	26/03/06	4,810	4,819	4,757	4,794	-16	-0.33	130,800	-
[8283]	26/03/05	4,874	4,919	4,778	4,810	-39	-0.80	138,200	-
[8283]	26/03/04	4,848	4,867	4,800	4,849	-36	-0.74	99,100	-
[8283]	26/03/03	4,926	4,941	4,878	4,885	-141	-2.81	188,900	-
[8283]	26/03/02	5,000	5,043	4,972	5,026	-32	-0.63	89,100	-
[8283]	26/02/27	4,990	5,067	4,953	5,058	+115	+2.33	103,700	-
[8283]	26/02/26	4,966	5,001	4,937	4,943	-30	-0.60	58,500	-
[8283]	26/02/25	4,971	5,004	4,914	4,973	-20	-0.40	77,900	-
[8283]	26/02/24	4,952	5,012	4,907	4,993	+78	+1.59	61,100	-
[8283]	26/02/20	4,919	4,939	4,841	4,915	-58	-1.17	89,000	-
[8283]	26/02/19	4,984	4,984	4,910	4,973	-11	-0.22	53,700	-
[8283]	26/02/18	4,960	4,987	4,882	4,984	+94	+1.92	67,300	-
[8283]	26/02/17	4,890	4,923	4,878	4,890	-32	-0.65	79,900	-
[8283]	26/02/16	4,887	4,954	4,860	4,922	+58	+1.19	107,200	-
[8283]	26/02/13	5,005	5,019	4,828	4,864	-145	-2.89	164,500	-
[8283]	26/02/12	4,980	5,019	4,964	5,009	+45	+0.91	97,400	-
[8283]	26/02/10	4,878	5,001	4,875	4,964	+113	+2.33	124,200	-
[8283]	26/02/09	4,968	4,968	4,818	4,851	-120	-2.41	134,500	-
[8283]	26/02/06	4,967	4,998	4,937	4,971	+4	+0.08	109,600	-
[8283]	26/02/05	4,993	5,010	4,955	4,967	+44	+0.89	83,900	-
[8283]	26/02/04	4,927	4,957	4,900	4,923	+22	+0.45	97,200	-
[8283]	26/02/03	4,850	4,926	4,832	4,901	+51	+1.05	83,900	-
[8283]	26/02/02	4,880	4,930	4,847	4,850	+16	+0.33	88,000	-
[8283]	26/01/30	4,835	4,859	4,755	4,834	+30	+0.62	143,500	-
[8283]	26/01/29	4,790	4,813	4,749	4,804	-12	-0.25	67,100	-
[8283]	26/01/28	4,859	4,869	4,810	4,816	-105	-2.13	69,100	-
[8283]	26/01/27	4,923	4,934	4,886	4,921	-4	-0.08	60,800	-
[8283]	26/01/26	5,004	5,004	4,901	4,925	-94	-1.87	64,000	-
[8283]	26/01/23	5,027	5,036	4,999	5,019	+25	+0.50	63,800	-
[8283]	26/01/22	4,957	5,036	4,957	4,994	+38	+0.77	63,100	-
[8283]	26/01/21	4,917	4,956	4,910	4,956	-15	-0.30	58,800	-
[8283]	26/01/20	4,945	4,984	4,911	4,971	+17	+0.34	76,900	-
[8283]	26/01/19	4,990	4,990	4,926	4,954	+6	+0.12	95,900	-
[8283]	26/01/16	4,968	4,981	4,900	4,948	-70	-1.39	114,100	-
[8283]	26/01/15	5,033	5,048	4,982	5,018	-35	-0.69	90,000	-
[8283]	26/01/14	4,970	5,065	4,970	5,053	+84	+1.69	148,100	-
[8283]	26/01/13	5,029	5,029	4,949	4,969	+38	+0.77	112,400	-
[8283]	26/01/09	4,872	4,936	4,863	4,931	+84	+1.73	92,700	-
[8283]	26/01/08	4,945	4,955	4,840	4,847	-98	-1.98	97,200	-
[8283]	26/01/07	4,934	4,967	4,910	4,945	-8	-0.16	128,200	-
[8283]	26/01/06	4,879	4,953	4,866	4,953	+97	+2.00	103,600	-
[8283]	26/01/05	4,817	4,901	4,817	4,856	+32	+0.66	129,900	-
[8283]	25/12/30	4,872	4,876	4,812	4,824	-21	-0.43	108,000	-
[8283]	25/12/29	4,840	4,854	4,810	4,845	+30	+0.62	109,600	-
[8283]	25/12/26	4,832	4,832	4,786	4,815	+8	+0.17	49,200	-
[8283]	25/12/25	4,829	4,829	4,768	4,807	-11	-0.23	46,500	-
[8283]	25/12/24	4,812	4,855	4,804	4,818	-42	-0.86	42,700	-
[8283]	25/12/23	4,858	4,864	4,785	4,860	+2	+0.04	44,000	-
[8283]	25/12/22	4,890	4,899	4,841	4,858	-3	-0.06	63,700	-
[8283]	25/12/19	4,830	4,881	4,830	4,861	+4	+0.08	87,500	-
[8283]	25/12/18	4,841	4,869	4,796	4,857	+65	+1.36	76,300	-
[8283]	25/12/17	4,854	4,854	4,784	4,792	-34	-0.70	76,000	-
[8283]	25/12/16	4,860	4,884	4,815	4,826	-32	-0.66	84,800	-
[8283]	25/12/15	4,810	4,858	4,787	4,858	+64	+1.34	80,200	-
[8283]	25/12/12	4,818	4,818	4,768	4,794	+32	+0.67	100,400	-
[8283]	25/12/11	4,790	4,790	4,739	4,762	-2	-0.04	83,800	-
[8283]	25/12/10	4,760	4,787	4,740	4,764	+4	+0.08	83,900	-
[8283]	25/12/09	4,746	4,760	4,702	4,760	+49	+1.04	88,500	-
[8283]	25/12/08	4,700	4,728	4,683	4,711	+54	+1.16	79,600	-
[8283]	25/12/05	4,652	4,683	4,636	4,657	-41	-0.87	74,500	-
[8283]	25/12/04	4,688	4,711	4,680	4,698	+10	+0.21	72,200	-
[8283]	25/12/03	4,702	4,717	4,683	4,688	-38	-0.80	58,600	-
[8283]	25/12/02	4,683	4,737	4,675	4,726	+43	+0.92	69,800	-
[8283]	25/12/01	4,699	4,727	4,663	4,683	-17	-0.36	86,400	-
[8283]	25/11/28	4,690	4,723	4,683	4,700	+18	+0.38	73,400	-
[8283]	25/11/27	4,693	4,730	4,680	4,682	-49	-1.04	55,100	-
[8283]	25/11/26	4,700	4,736	4,699	4,731	+80	+1.72	53,700	-
[8283]	25/11/25	4,655	4,722	4,642	4,651	-44	-0.94	65,500	-
[8283]	25/11/21	4,618	4,700	4,618	4,695	+97	+2.11	87,800	-
[8283]	25/11/20	4,616	4,660	4,598	4,598	+31	+0.68	89,400	-
[8283]	25/11/19	4,538	4,574	4,472	4,567	+45	+1.00	68,300	-
[8283]	25/11/18	4,525	4,571	4,505	4,522	-24	-0.53	76,000	-
[8283]	25/11/17	4,525	4,575	4,525	4,546	-5	-0.11	77,700	-
[8283]	25/11/14	4,515	4,574	4,492	4,551	+31	+0.69	81,500	-
[8283]	25/11/13	4,483	4,521	4,483	4,520	+50	+1.12	45,400	-
[8283]	25/11/12	4,476	4,516	4,460	4,470	-6	-0.13	62,100	-
[8283]	25/11/11	4,479	4,500	4,422	4,476	+2	+0.04	51,700	-
[8283]	25/11/10	4,499	4,499	4,413	4,474	+27	+0.61	76,900	-
[8283]	25/11/07	4,373	4,448	4,371	4,447	+122	+2.82	120,700	-
[8283]	25/11/06	4,284	4,360	4,284	4,325	+48	+1.12	92,600	-
[8283]	25/11/05	4,344	4,411	4,148	4,277	-339	-7.34	253,700	-
[8283]	25/11/04	4,550	4,633	4,502	4,616	+68	+1.50	136,000	-
[8283]	25/10/31	4,524	4,548	4,487	4,548	+42	+0.93	120,900	-
[8283]	25/10/30	4,482	4,514	4,477	4,506	+51	+1.14	102,700	-
[8283]	25/10/29	4,541	4,545	4,444	4,455	-95	-2.09	69,500	-
[8283]	25/10/28	4,698	4,712	4,533	4,550	-218	-4.57	112,900	-
[8283]	25/10/27	4,725	4,792	4,719	4,768	+75	+1.60	71,000	-
[8283]	25/10/24	4,622	4,712	4,622	4,693	+71	+1.54	67,900	-
[8283]	25/10/23	4,527	4,622	4,527	4,622	+42	+0.92	66,400	-
[8283]	25/10/22	4,589	4,598	4,568	4,580	+9	+0.20	55,600	-
[8283]	25/10/21	4,617	4,618	4,570	4,571	-31	-0.67	37,500	-
[8283]	25/10/20	4,621	4,621	4,576	4,602	+46	+1.01	36,800	-
[8283]	25/10/17	4,523	4,568	4,517	4,556	+21	+0.46	31,800	-
[8283]	25/10/16	4,546	4,555	4,499	4,535	+2	+0.04	44,300	-
[8283]	25/10/15	4,529	4,557	4,512	4,533	+42	+0.94	64,100	-
[8283]	25/10/14	4,455	4,511	4,424	4,491	-34	-0.75	93,900	-
[8283]	25/10/10	4,511	4,545	4,461	4,525	-51	-1.11	78,100	-
[8283]	25/10/09	4,548	4,617	4,525	4,576	+5	+0.11	71,900	-
[8283]	25/10/08	4,601	4,627	4,553	4,571	-20	-0.44	83,000	-
[8283]	25/10/07	4,566	4,595	4,566	4,591	+1	+0.02	69,300	-
[8283]	25/10/06	4,559	4,624	4,489	4,590	-3	-0.07	76,000	-
[8283]	25/10/03	4,521	4,629	4,521	4,593	+38	+0.83	63,700	-
[8283]	25/10/02	4,550	4,570	4,498	4,555	-20	-0.44	62,600	-
[8283]	25/10/01	4,595	4,599	4,530	4,575	-56	-1.21	78,200	-
[8283]	25/09/30	4,626	4,673	4,602	4,631	-36	-0.77	61,200	-
[8283]	25/09/29	4,682	4,704	4,612	4,667	-69	-1.46	118,400	-
[8283]	25/09/26	4,654	4,743	4,651	4,736	+85	+1.83	119,400	-
[8283]	25/09/25	4,671	4,682	4,628	4,651	-12	-0.26	76,800	-
[8283]	25/09/24	4,723	4,727	4,660	4,663	-58	-1.23	65,500	-
[8283]	25/09/22	4,663	4,747	4,663	4,721	+62	+1.33	100,600	-
[8283]	25/09/19	4,715	4,742	4,653	4,659	-34	-0.72	133,900	-
[8283]	25/09/18	4,694	4,695	4,645	4,693	+13	+0.28	58,900	-
[8283]	25/09/17	4,703	4,712	4,657	4,680	-55	-1.16	53,600	-
[8283]	25/09/16	4,670	4,737	4,670	4,735	+20	+0.42	65,300	-
[8283]	25/09/12	4,726	4,745	4,679	4,715	+36	+0.77	85,100	-
[8283]	25/09/11	4,708	4,714	4,656	4,679	-29	-0.62	50,400	-
[8283]	25/09/10	4,672	4,711	4,672	4,708	+23	+0.49	48,000	-
[8283]	25/09/09	4,709	4,733	4,678	4,685	-5	-0.11	38,000	-
[8283]	25/09/08	4,666	4,708	4,654	4,690	+24	+0.51	55,900	-
[8283]	25/09/05	4,659	4,690	4,649	4,666	-20	-0.43	57,800	-
[8283]	25/09/04	4,650	4,689	4,628	4,686	+47	+1.01	85,900	-
[8283]	25/09/03	4,584	4,648	4,539	4,639	+56	+1.22	92,300	-
[8283]	25/09/02	4,545	4,608	4,540	4,583	+38	+0.84	80,600	-
[8283]	25/09/01	4,524	4,554	4,511	4,545	+14	+0.31	74,500	-
[8283]	25/08/29	4,553	4,563	4,523	4,531	-60	-1.31	91,000	-
[8283]	25/08/28	4,599	4,607	4,556	4,591	+31	+0.68	45,800	-
[8283]	25/08/27	4,478	4,578	4,459	4,560	+28	+0.62	99,900	-
[8283]	25/08/26	4,550	4,578	4,523	4,532	-27	-0.59	76,000	-
[8283]	25/08/25	4,620	4,645	4,556	4,559	-73	-1.58	93,000	-
[8283]	25/08/22	4,605	4,642	4,589	4,632	+42	+0.92	73,500	-
[8283]	25/08/21	4,583	4,606	4,532	4,590	0	0.00	67,600	-
[8283]	25/08/20	4,530	4,612	4,530	4,590	+65	+1.44	127,000	-
[8283]	25/08/19	4,470	4,546	4,461	4,525	+88	+1.98	84,200	-
[8283]	25/08/18	4,372	4,449	4,372	4,437	+34	+0.77	78,300	-
[8283]	25/08/15	4,475	4,476	4,385	4,403	-53	-1.19	76,300	-
[8283]	25/08/14	4,454	4,480	4,442	4,456	+2	+0.04	67,700	-
[8283]	25/08/13	4,425	4,487	4,404	4,454	-8	-0.18	84,100	-
[8283]	25/08/12	4,448	4,515	4,435	4,462	+13	+0.29	96,200	-
[8283]	25/08/08	4,340	4,452	4,323	4,449	+95	+2.18	137,000	-
[8283]	25/08/07	4,353	4,412	4,337	4,354	-36	-0.82	155,000	-
[8283]	25/08/06	4,351	4,411	4,311	4,390	+3	+0.07	136,400	-
[8283]	25/08/05	4,434	4,469	4,261	4,387	+23	+0.53	231,200	-
[8283]	25/08/04	4,380	4,380	4,316	4,364	-40	-0.91	130,800	-
[8283]	25/08/01	4,350	4,404	4,341	4,404	+77	+1.78	54,700	-
[8283]	25/07/31	4,340	4,349	4,312	4,327	-8	-0.18	71,500	-