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
[8354]	26/10/29	6,914	7,065	6,881	7,050	+159.0	+2.31	1,424,800	1,332,317,126,656
[8354]	26/10/28	6,980	6,980	6,830	6,891	+11.0	+0.16	536,500	1,302,269,132,800
[8354]	26/10/27	6,780	6,880	6,695	6,880	+200.0	+2.99	609,400	1,300,190,330,880
[8354]	26/10/26	6,630	6,807	6,617	6,680	+26.0	+0.39	749,100	1,262,394,146,816
[8354]	26/10/23	6,584	6,677	6,403	6,654	-205.0	-2.99	1,065,000	1,257,480,650,752
[8354]	26/10/22	7,080	7,108	6,824	6,859	-225.0	-3.18	645,200	1,296,221,732,864
[8354]	26/10/21	6,983	7,126	6,966	7,084	+129.0	+1.85	549,300	1,338,742,538,240
[8354]	26/10/20	7,153	7,188	6,925	6,955	-301.0	-4.15	714,900	1,314,363,932,672
[8354]	26/10/19	7,193	7,256	7,077	7,256	-12.0	-0.17	607,400	1,371,247,214,592
[8354]	26/10/16	7,161	7,287	7,158	7,268	+115.0	+1.61	913,900	1,373,515,022,336
[8354]	26/10/15	7,188	7,264	7,095	7,153	-180.0	-2.45	1,007,300	1,351,782,236,160
[8354]	26/10/14	7,553	7,573	7,323	7,333	-228.0	-3.02	811,100	1,385,798,828,032
[8354]	26/10/13	7,600	7,643	7,505	7,561	+108.0	+1.45	646,300	1,428,886,519,808
[8354]	26/10/09	7,539	7,632	7,407	7,453	-93.0	-1.23	1,093,700	1,408,476,512,256
[8354]	26/10/08	7,719	7,755	7,537	7,546	-210.0	-2.71	950,700	1,426,051,825,664
[8354]	26/10/07	7,988	8,047	7,756	7,756	-277.0	-3.45	1,251,700	1,465,737,805,824
[8354]	26/10/06	7,900	8,040	7,886	8,033	+180.0	+2.29	856,100	1,518,085,603,328
[8354]	26/10/05	7,789	7,863	7,715	7,853	+64.0	+0.82	821,500	1,484,069,011,456
[8354]	26/10/02	7,769	7,870	7,706	7,789	+1.0	+0.01	1,184,400	1,471,974,211,584
[8354]	26/10/01	7,928	7,950	7,656	7,788	-200.0	-2.50	1,218,800	1,471,785,205,760
[8354]	26/09/30	7,775	8,041	7,743	7,988	+235.0	+3.03	1,044,500	1,509,581,389,824
[8354]	26/09/29	7,810	7,900	7,733	7,753	-247.0	-3.09	745,100	1,465,170,919,424
[8354]	26/09/28	8,055	8,060	7,935	8,000	-8.0	-0.10	828,400	1,511,849,197,568
[8354]	26/09/25	7,750	8,008	7,723	8,008	+349.0	+4.56	892,900	1,513,361,113,088
[8354]	26/09/24	7,718	7,746	7,627	7,659	-87.0	-1.12	758,300	1,447,406,600,192
[8354]	26/09/18	7,817	7,820	7,635	7,746	-44.0	-0.56	1,066,300	1,463,848,009,728
[8354]	26/09/17	7,710	7,852	7,681	7,790	+90.0	+1.17	753,600	1,472,163,217,408
[8354]	26/09/16	7,730	7,789	7,688	7,700	-35.0	-0.45	724,100	1,455,154,921,472
[8354]	26/09/15	7,848	7,870	7,664	7,735	-102.0	-1.30	653,300	1,461,769,207,808
[8354]	26/09/14	7,764	7,887	7,751	7,837	+10.0	+0.13	654,100	1,481,045,311,488
[8354]	26/09/11	7,618	7,835	7,590	7,827	+59.0	+0.76	1,124,900	1,479,155,515,392
[8354]	26/09/10	7,594	7,798	7,587	7,768	+176.0	+2.32	832,500	1,468,005,613,568
[8354]	26/09/09	7,641	7,738	7,580	7,592	-138.0	-1.79	771,700	1,434,744,913,920
[8354]	26/09/08	7,856	7,883	7,730	7,730	-136.0	-1.73	493,500	1,460,824,309,760
[8354]	26/09/07	7,878	7,984	7,852	7,866	-59.0	-0.74	535,800	1,486,525,693,952
[8354]	26/09/04	8,009	8,022	7,811	7,925	-8.0	-0.10	781,400	1,497,675,595,776
[8354]	26/09/03	7,900	8,021	7,840	7,933	+105.0	+1.34	563,300	1,499,187,511,296
[8354]	26/09/02	7,847	7,944	7,795	7,828	-113.0	-1.42	536,600	1,479,344,521,216
[8354]	26/09/01	7,812	7,962	7,756	7,941	+60.0	+0.76	446,100	1,500,699,295,744
[8354]	26/08/31	7,828	7,908	7,726	7,881	+35.0	+0.45	422,600	1,489,360,519,168
[8354]	26/08/28	7,715	7,899	7,701	7,846	+128.0	+1.66	525,000	1,482,746,101,760
[8354]	26/08/27	7,776	7,817	7,708	7,718	-29.0	-0.37	358,200	1,458,556,502,016
[8354]	26/08/26	7,701	7,850	7,697	7,747	+98.0	+1.28	537,900	1,464,037,015,552
[8354]	26/08/25	7,565	7,707	7,555	7,649	+113.0	+1.50	391,300	1,445,516,804,096
[8354]	26/08/24	7,644	7,644	7,477	7,536	-28.0	-0.37	420,500	1,424,161,898,496
[8354]	26/08/21	7,436	7,593	7,430	7,564	+57.0	+0.76	367,000	1,429,453,406,208
[8354]	26/08/20	7,494	7,543	7,410	7,507	+48.0	+0.64	556,900	1,418,681,516,032
[8354]	26/08/19	7,707	7,707	7,428	7,459	-304.0	-3.92	829,400	1,409,610,416,128
[8354]	26/08/18	7,889	7,920	7,725	7,763	+12.0	+0.15	662,800	1,467,060,715,520
[8354]	26/08/17	7,798	7,834	7,681	7,751	+21	+0.27	531,700	-
[8354]	26/08/14	7,704	7,851	7,667	7,730	+26	+0.34	874,000	-
[8354]	26/08/13	7,600	7,704	7,523	7,704	+183	+2.43	707,600	-
[8354]	26/08/12	7,350	7,577	7,331	7,521	+259	+3.57	860,200	-
[8354]	26/08/10	7,394	7,394	7,152	7,262	-282	-3.74	1,442,400	-
[8354]	26/08/07	7,679	7,684	7,544	7,544	-110	-1.44	828,200	-
[8354]	26/08/06	7,495	7,693	7,474	7,654	+149	+1.99	814,500	-
[8354]	26/08/05	7,352	7,505	7,338	7,505	+121	+1.64	681,100	-
[8354]	26/08/04	7,343	7,454	7,296	7,384	+24	+0.33	470,900	-
[8354]	26/08/03	7,401	7,477	7,093	7,360	0	0.00	787,700	-
[8354]	26/07/31	7,418	7,470	7,240	7,360	+38	+0.52	902,600	-
[8354]	26/07/30	7,276	7,409	7,213	7,322	-135	-1.81	693,800	-
[8354]	26/07/29	7,511	7,537	7,293	7,457	-93	-1.23	980,200	-
[8354]	26/07/28	7,707	7,785	7,536	7,550	-253	-3.24	752,900	-
[8354]	26/07/27	7,673	7,843	7,652	7,803	+157	+2.05	525,600	-
[8354]	26/07/24	7,537	7,710	7,523	7,646	-13	-0.17	365,700	-
[8354]	26/07/23	7,539	7,746	7,523	7,659	+108	+1.43	692,500	-
[8354]	26/07/22	7,408	7,581	7,400	7,551	+144	+1.94	560,000	-
[8354]	26/07/21	7,210	7,407	7,127	7,407	+326	+4.60	719,000	-
[8354]	26/07/17	7,525	7,544	6,991	7,081	-441	-5.86	1,083,100	-
[8354]	26/07/16	7,582	7,637	7,501	7,522	-74	-0.97	510,800	-
[8354]	26/07/15	7,501	7,596	7,465	7,596	+114	+1.52	490,900	-
[8354]	26/07/14	7,337	7,484	7,258	7,482	+148	+2.02	433,800	-
[8354]	26/07/13	7,346	7,467	7,325	7,334	+48	+0.66	430,500	-
[8354]	26/07/10	7,417	7,451	7,286	7,286	-97	-1.31	736,000	-
[8354]	26/07/09	7,395	7,409	7,301	7,383	-96	-1.28	557,400	-
[8354]	26/07/08	7,456	7,565	7,405	7,479	+81	+1.09	542,300	-
[8354]	26/07/07	7,550	7,590	7,386	7,398	+74	+1.01	792,900	-
[8354]	26/07/06	7,260	7,332	7,181	7,324	+103	+1.43	647,800	-
[8354]	26/07/03	7,082	7,221	6,967	7,221	+223	+3.19	838,300	-
[8354]	26/07/02	7,010	7,040	6,891	6,998	+83	+1.20	775,900	-
[8354]	26/07/01	6,818	6,967	6,808	6,915	+78	+1.14	623,300	-
[8354]	26/06/30	6,928	6,989	6,817	6,837	-47	-0.68	645,900	-
[8354]	26/06/29	6,906	6,957	6,785	6,884	+23	+0.34	516,800	-
[8354]	26/06/26	6,863	6,897	6,793	6,861	+78	+1.15	540,200	-
[8354]	26/06/25	6,949	6,949	6,755	6,783	-66	-0.96	664,500	-
[8354]	26/06/24	6,996	7,052	6,843	6,849	-47	-0.68	542,300	-
[8354]	26/06/23	7,152	7,156	6,896	6,896	-203	-2.86	587,700	-
[8354]	26/06/22	6,874	7,131	6,868	7,099	+125	+1.79	451,800	-
[8354]	26/06/19	7,087	7,169	6,944	6,974	-175	-2.45	865,800	-
[8354]	26/06/18	6,951	7,152	6,910	7,149	+276	+4.02	561,700	-
[8354]	26/06/17	7,000	7,067	6,873	6,873	+12	+0.17	544,000	-
[8354]	26/06/16	6,901	6,929	6,770	6,861	-92	-1.32	683,900	-
[8354]	26/06/15	7,035	7,119	6,953	6,953	+86	+1.25	619,600	-
[8354]	26/06/12	6,858	6,920	6,787	6,867	+177	+2.65	688,500	-
[8354]	26/06/11	6,811	6,845	6,635	6,690	-170	-2.48	708,900	-
[8354]	26/06/10	6,950	7,095	6,813	6,860	-66	-0.95	766,200	-
[8354]	26/06/09	6,785	6,993	6,761	6,926	+185	+2.74	728,200	-
[8354]	26/06/08	6,794	6,820	6,647	6,741	-56	-0.82	749,200	-
[8354]	26/06/05	6,880	6,977	6,775	6,797	+50	+0.74	805,000	-
[8354]	26/06/04	6,517	6,880	6,427	6,747	+212	+3.24	1,037,800	-
[8354]	26/06/03	6,388	6,613	6,385	6,535	+167	+2.62	775,600	-
[8354]	26/06/02	6,283	6,374	6,153	6,368	-14	-0.22	541,900	-
[8354]	26/06/01	6,500	6,520	6,382	6,382	-174	-2.65	592,900	-
[8354]	26/05/29	6,498	6,615	6,469	6,556	+81	+1.25	845,500	-
[8354]	26/05/28	6,560	6,560	6,414	6,475	-50	-0.77	410,600	-
[8354]	26/05/27	6,537	6,576	6,446	6,525	-84	-1.27	625,300	-
[8354]	26/05/26	6,659	6,680	6,563	6,609	-105	-1.56	543,500	-
[8354]	26/05/25	6,655	6,722	6,542	6,714	+57	+0.86	505,800	-
[8354]	26/05/22	6,680	6,726	6,563	6,657	-74.0	-1.10	660,600	-
[8354]	26/05/21	6,740	6,827	6,709	6,731	+54.0	+0.81	796,400	-
[8354]	26/05/20	6,690	6,749	6,567	6,677	+75.0	+1.14	762,400	-
[8354]	26/05/19	6,590	6,705	6,538	6,602	+108.0	+1.66	709,500	-
[8354]	26/05/18	6,632	6,656	6,489	6,494	-118.0	-1.78	637,300	-
[8354]	26/05/15	6,550	6,695	6,514	6,612	+60.0	+0.92	761,700	-
[8354]	26/05/14	6,531	6,628	6,421	6,552	-179.0	-2.66	906,300	-
[8354]	26/05/13	6,630	6,742	6,600	6,731	+110.0	+1.66	613,400	-
[8354]	26/05/12	6,552	6,671	6,518	6,621	+69.0	+1.05	516,500	-
[8354]	26/05/11	6,375	6,554	6,344	6,552	+181.0	+2.84	543,700	-
[8354]	26/05/08	6,472	6,474	6,260	6,371	-182.0	-2.78	709,700	-
[8354]	26/05/07	6,600	6,619	6,457	6,553	+138.0	+2.15	765,400	-
[8354]	26/05/01	6,349	6,453	6,251	6,415	+8.0	+0.12	460,300	-
[8354]	26/04/30	6,531	6,531	6,300	6,407	-196.0	-2.97	870,600	-
[8354]	26/04/28	6,214	6,603	6,191	6,603	+489	+8.00	1,168,000	-
[8354]	26/04/27	5,960	6,117	5,927	6,114	+24	+0.39	533,000	-
[8354]	26/04/24	6,100	6,124	6,047	6,090	-40	-0.65	369,400	-
[8354]	26/04/23	6,081	6,139	6,053	6,130	-20	-0.33	600,800	-
[8354]	26/04/22	6,282	6,282	6,114	6,150	-103	-1.65	547,900	-
[8354]	26/04/21	6,446	6,446	6,241	6,253	-131	-2.05	569,900	-
[8354]	26/04/20	6,553	6,565	6,377	6,384	-136	-2.09	482,500	-
[8354]	26/04/17	6,558	6,598	6,505	6,520	-87	-1.32	391,900	-
[8354]	26/04/16	6,701	6,705	6,585	6,607	+6	+0.09	527,400	-
[8354]	26/04/15	6,609	6,667	6,570	6,601	+52	+0.79	407,200	-
[8354]	26/04/14	6,612	6,648	6,520	6,549	+9	+0.14	470,600	-
[8354]	26/04/13	6,510	6,611	6,488	6,540	-16	-0.24	423,300	-
[8354]	26/04/10	6,565	6,667	6,544	6,556	+30	+0.46	691,700	-
[8354]	26/04/09	6,700	6,715	6,510	6,526	-142	-2.13	1,057,200	-
[8354]	26/04/08	6,700	6,743	6,581	6,668	+234	+3.64	873,000	-
[8354]	26/04/07	6,417	6,478	6,374	6,434	+71	+1.12	551,400	-
[8354]	26/04/06	6,365	6,435	6,350	6,363	+43	+0.68	426,400	-
[8354]	26/04/03	6,348	6,359	6,277	6,320	+70	+1.12	476,900	-
[8354]	26/04/02	6,550	6,590	6,250	6,250	-200	-3.10	625,300	-
[8354]	26/04/01	6,237	6,465	6,209	6,450	+557	+9.45	970,500	-
[8354]	26/03/31	5,971	6,117	5,881	5,893	-99	-1.65	779,900	-
[8354]	26/03/30	5,927	6,033	5,891	5,992	-309	-4.90	680,900	-
[8354]	26/03/27	6,154	6,347	6,153	6,301	+88	+1.42	927,400	-
[8354]	26/03/26	6,260	6,278	6,138	6,213	-13	-0.21	453,300	-
[8354]	26/03/25	6,240	6,295	6,184	6,226	+185	+3.06	547,700	-
[8354]	26/03/24	6,095	6,105	6,004	6,041	+146	+2.48	633,300	-
[8354]	26/03/23	5,890	5,939	5,816	5,895	-194	-3.19	691,000	-
[8354]	26/03/19	6,088	6,176	6,062	6,089	-199	-3.16	618,400	-
[8354]	26/03/18	6,177	6,288	6,157	6,288	+239	+3.95	698,300	-
[8354]	26/03/17	6,096	6,160	6,003	6,049	+42	+0.70	354,600	-
[8354]	26/03/16	6,004	6,057	5,957	6,007	-92	-1.51	559,700	-
[8354]	26/03/13	5,975	6,144	5,956	6,099	+82	+1.36	943,400	-
[8354]	26/03/12	6,131	6,139	5,940	6,017	-155	-2.51	788,100	-
[8354]	26/03/11	6,201	6,271	6,160	6,172	-16	-0.26	623,200	-
[8354]	26/03/10	6,037	6,213	6,001	6,188	+251	+4.23	759,100	-
[8354]	26/03/09	5,732	5,951	5,729	5,937	-231	-3.75	1,047,000	-
[8354]	26/03/06	6,041	6,201	6,015	6,168	-73	-1.17	770,200	-
[8354]	26/03/05	6,233	6,333	6,155	6,241	+254	+4.24	818,800	-
[8354]	26/03/04	6,102	6,237	5,890	5,987	-381	-5.98	1,501,800	-
[8354]	26/03/03	6,522	6,574	6,364	6,368	-154	-2.36	793,700	-
[8354]	26/03/02	6,543	6,643	6,370	6,522	-321	-4.69	1,195,900	-
[8354]	26/02/27	6,656	6,843	6,637	6,843	+229	+3.46	788,100	-
[8354]	26/02/26	6,553	6,668	6,523	6,614	+142	+2.19	790,700	-
[8354]	26/02/25	6,605	6,624	6,453	6,472	-202	-3.03	857,500	-
[8354]	26/02/24	6,721	6,721	6,542	6,674	-133	-1.95	736,200	-
[8354]	26/02/20	6,734	6,831	6,718	6,807	-27	-0.40	564,600	-
[8354]	26/02/19	6,697	6,838	6,666	6,834	+150	+2.24	817,100	-
[8354]	26/02/18	6,741	6,752	6,643	6,684	-1	-0.01	1,029,700	-
[8354]	26/02/17	6,842	6,902	6,685	6,685	-125	-1.84	787,000	-
[8354]	26/02/16	7,119	7,130	6,801	6,810	-320	-4.49	1,158,500	-
[8354]	26/02/13	7,249	7,290	7,083	7,130	-163	-2.24	1,267,500	-
[8354]	26/02/12	7,119	7,334	7,091	7,293	+219	+3.10	1,298,400	-
[8354]	26/02/10	7,088	7,199	7,067	7,074	-15	-0.21	1,191,300	-
[8354]	26/02/09	7,200	7,200	7,056	7,089	+223	+3.25	1,451,900	-
[8354]	26/02/06	6,596	6,866	6,527	6,866	+190	+2.85	1,751,300	-
[8354]	26/02/05	6,439	6,712	6,401	6,676	+622	+10.27	2,851,600	-
[8354]	26/02/04	5,956	6,054	5,884	6,054	+198	+3.38	1,259,700	-
[8354]	26/02/03	5,700	5,856	5,602	5,856	+308	+5.55	1,114,500	-
[8354]	26/02/02	5,700	5,732	5,534	5,548	-53	-0.95	962,500	-
[8354]	26/01/30	5,573	5,615	5,547	5,601	+77	+1.39	760,500	-
[8354]	26/01/29	5,474	5,559	5,443	5,524	+49	+0.89	857,400	-
[8354]	26/01/28	5,482	5,530	5,453	5,475	-54	-0.98	656,800	-
[8354]	26/01/27	5,500	5,550	5,465	5,529	-15	-0.27	798,800	-
[8354]	26/01/26	5,512	5,613	5,510	5,544	-80	-1.42	888,600	-
[8354]	26/01/23	5,553	5,660	5,542	5,624	+111	+2.01	949,700	-
[8354]	26/01/22	5,567	5,577	5,508	5,513	+46	+0.84	968,800	-
[8354]	26/01/21	5,485	5,514	5,406	5,467	-97	-1.74	946,400	-
[8354]	26/01/20	5,570	5,613	5,528	5,564	-38	-0.68	817,800	-
[8354]	26/01/19	5,661	5,667	5,567	5,602	-69	-1.22	541,100	-
[8354]	26/01/16	5,643	5,709	5,630	5,671	+7	+0.12	547,900	-
[8354]	26/01/15	5,566	5,667	5,525	5,664	+141	+2.55	713,400	-
[8354]	26/01/14	5,500	5,546	5,442	5,523	+66	+1.21	857,900	-
[8354]	26/01/13	5,480	5,485	5,407	5,457	+116	+2.17	769,300	-
[8354]	26/01/09	5,346	5,381	5,299	5,341	+67	+1.27	934,200	-
[8354]	26/01/08	5,338	5,338	5,248	5,274	-70	-1.31	904,500	-
[8354]	26/01/07	5,284	5,346	5,281	5,344	+20	+0.38	767,300	-
[8354]	26/01/06	5,207	5,324	5,203	5,324	+188	+3.66	799,200	-
[8354]	26/01/05	5,087	5,145	5,068	5,136	+69	+1.36	958,200	-
[8354]	25/12/30	5,084	5,132	5,067	5,067	-34	-0.67	530,500	-
[8354]	25/12/29	5,055	5,101	5,022	5,101	+45	+0.89	510,000	-
[8354]	25/12/26	5,039	5,074	5,010	5,056	+32	+0.64	407,700	-
[8354]	25/12/25	5,045	5,047	4,996	5,024	-8	-0.16	382,500	-
[8354]	25/12/24	5,097	5,119	5,023	5,032	-31	-0.61	457,700	-
[8354]	25/12/23	5,059	5,117	5,040	5,063	+4	+0.08	845,800	-
[8354]	25/12/22	5,157	5,161	5,042	5,059	-34	-0.67	714,800	-
[8354]	25/12/19	4,988	5,105	4,982	5,093	+109	+2.19	699,600	-
[8354]	25/12/18	5,000	5,013	4,959	4,984	+10	+0.20	417,600	-
[8354]	25/12/17	5,030	5,031	4,911	4,974	-30	-0.60	516,400	-
[8354]	25/12/16	5,070	5,077	5,002	5,004	-66	-1.30	786,500	-
[8354]	25/12/15	5,043	5,089	5,023	5,070	+28	+0.56	925,300	-
[8354]	25/12/12	4,964	5,065	4,912	5,042	+148	+3.02	1,051,400	-
[8354]	25/12/11	4,947	4,995	4,864	4,894	+9	+0.18	847,300	-
[8354]	25/12/10	4,853	4,903	4,830	4,885	+53	+1.10	717,000	-
[8354]	25/12/09	4,833	4,865	4,823	4,832	-30	-0.62	590,900	-
[8354]	25/12/08	4,900	4,905	4,828	4,862	-18	-0.37	631,300	-
[8354]	25/12/05	4,877	4,915	4,815	4,880	-5	-0.10	676,200	-
[8354]	25/12/04	4,788	4,885	4,765	4,885	+97	+2.03	722,900	-
[8354]	25/12/03	4,846	4,887	4,752	4,788	-58	-1.20	934,800	-
[8354]	25/12/02	4,889	4,919	4,833	4,846	+12	+0.25	855,100	-
[8354]	25/12/01	4,872	4,947	4,833	4,834	+27	+0.56	1,055,700	-
[8354]	25/11/28	4,780	4,817	4,761	4,807	+32	+0.67	583,000	-
[8354]	25/11/27	4,840	4,912	4,761	4,775	-24	-0.50	1,015,300	-
[8354]	25/11/26	4,723	4,799	4,697	4,799	+113	+2.41	875,300	-
[8354]	25/11/25	4,691	4,721	4,610	4,686	+17	+0.36	821,800	-
[8354]	25/11/21	4,575	4,692	4,575	4,669	+84	+1.83	1,041,500	-
[8354]	25/11/20	4,562	4,604	4,544	4,585	+93	+2.07	958,100	-
[8354]	25/11/19	4,480	4,549	4,422	4,492	+82	+1.86	1,416,300	-
[8354]	25/11/18	4,474	4,505	4,401	4,410	-127	-2.80	1,042,900	-
[8354]	25/11/17	4,558	4,591	4,484	4,537	-10	-0.22	708,300	-
[8354]	25/11/14	4,507	4,560	4,464	4,547	+41	+0.91	985,900	-
[8354]	25/11/13	4,448	4,506	4,415	4,506	+88	+1.99	1,038,700	-
[8354]	25/11/12	4,372	4,470	4,370	4,418	+38	+0.87	1,400,500	-
[8354]	25/11/11	4,500	4,500	4,372	4,380	-177	-3.88	1,748,300	-
[8354]	25/11/10	4,515	4,565	4,499	4,557	+98	+2.20	878,600	-
[8354]	25/11/07	4,497	4,504	4,413	4,459	-43	-0.96	770,300	-
[8354]	25/11/06	4,466	4,541	4,453	4,502	+59	+1.33	812,300	-
[8354]	25/11/05	4,540	4,547	4,355	4,443	-114	-2.50	936,200	-
[8354]	25/11/04	4,512	4,581	4,479	4,557	+72	+1.61	907,100	-
[8354]	25/10/31	4,513	4,543	4,451	4,485	-24	-0.53	803,200	-
[8354]	25/10/30	4,432	4,510	4,432	4,509	+78	+1.76	2,187,800	-
[8354]	25/10/29	4,460	4,479	4,389	4,431	-57	-1.27	830,900	-
[8354]	25/10/28	4,496	4,511	4,443	4,488	+10	+0.22	869,400	-
[8354]	25/10/27	4,426	4,505	4,408	4,478	+148	+3.42	1,061,700	-
[8354]	25/10/24	4,355	4,366	4,322	4,330	-30	-0.69	482,300	-
[8354]	25/10/23	4,359	4,379	4,336	4,360	-13	-0.30	568,400	-
[8354]	25/10/22	4,389	4,413	4,373	4,373	-40	-0.91	567,000	-
[8354]	25/10/21	4,439	4,459	4,401	4,413	-29	-0.65	706,600	-
[8354]	25/10/20	4,320	4,442	4,302	4,442	+198	+4.67	913,600	-
[8354]	25/10/17	4,238	4,283	4,190	4,244	-64	-1.49	779,400	-
[8354]	25/10/16	4,266	4,308	4,255	4,308	+63	+1.48	559,900	-
[8354]	25/10/15	4,227	4,259	4,201	4,245	+56	+1.34	633,200	-
[8354]	25/10/14	4,228	4,260	4,159	4,189	-138	-3.19	1,339,500	-
[8354]	25/10/10	4,391	4,391	4,325	4,327	-96	-2.17	813,700	-
[8354]	25/10/09	4,380	4,423	4,355	4,423	+17	+0.39	625,300	-
[8354]	25/10/08	4,328	4,417	4,320	4,406	+118	+2.75	880,600	-
[8354]	25/10/07	4,300	4,323	4,288	4,288	-19	-0.44	618,800	-
[8354]	25/10/06	4,354	4,358	4,238	4,307	-23	-0.53	1,826,200	-
[8354]	25/10/03	4,253	4,342	4,251	4,330	+46	+1.07	556,900	-
[8354]	25/10/02	4,320	4,360	4,272	4,284	-43	-0.99	640,900	-
[8354]	25/10/01	4,385	4,400	4,318	4,327	-111	-2.50	775,000	-
[8354]	25/09/30	4,395	4,463	4,347	4,438	+42	+0.96	776,600	-
[8354]	25/09/29	4,477	4,478	4,390	4,396	-134	-2.96	846,900	-
[8354]	25/09/26	4,482	4,554	4,472	4,530	+33	+0.73	1,134,400	-
[8354]	25/09/25	4,446	4,524	4,441	4,497	+73	+1.65	972,100	-
[8354]	25/09/24	4,506	4,510	4,424	4,424	-12	-0.27	650,100	-
[8354]	25/09/22	4,389	4,457	4,370	4,436	+80	+1.84	718,900	-
[8354]	25/09/19	4,331	4,399	4,310	4,356	+9	+0.21	1,261,200	-
[8354]	25/09/18	4,382	4,385	4,336	4,347	-5	-0.11	595,000	-
[8354]	25/09/17	4,401	4,410	4,329	4,352	-67	-1.52	815,900	-
[8354]	25/09/16	4,485	4,485	4,419	4,419	-73	-1.63	654,300	-
[8354]	25/09/12	4,507	4,508	4,461	4,492	+31	+0.69	797,500	-
[8354]	25/09/11	4,495	4,500	4,423	4,461	-34	-0.76	723,400	-
[8354]	25/09/10	4,440	4,513	4,430	4,495	+59	+1.33	713,700	-
[8354]	25/09/09	4,465	4,491	4,420	4,436	-30	-0.67	567,600	-
[8354]	25/09/08	4,456	4,479	4,435	4,466	+9	+0.20	739,500	-
[8354]	25/09/05	4,470	4,490	4,434	4,457	+11	+0.25	749,600	-