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
[1377]	26/10/29	4,160	4,175	4,120	4,155	-5.0	-0.12	170,400	174,397,833,216
[1377]	26/10/28	4,200	4,225	4,160	4,160	-60.0	-1.42	118,700	174,607,695,872
[1377]	26/10/27	4,220	4,235	4,190	4,220	-10.0	-0.24	108,700	177,126,080,512
[1377]	26/10/26	4,210	4,255	4,200	4,230	+20.0	+0.48	90,300	177,545,805,824
[1377]	26/10/23	4,215	4,245	4,195	4,210	+40.0	+0.96	102,500	176,706,338,816
[1377]	26/10/22	4,215	4,215	4,170	4,170	-25.0	-0.60	61,000	175,027,421,184
[1377]	26/10/21	4,220	4,225	4,180	4,195	-5.0	-0.12	62,900	176,076,750,848
[1377]	26/10/20	4,225	4,240	4,185	4,200	-5.0	-0.12	74,400	176,286,613,504
[1377]	26/10/19	4,280	4,285	4,205	4,205	-50.0	-1.18	107,800	176,496,476,160
[1377]	26/10/16	4,200	4,270	4,190	4,255	+60.0	+1.43	102,300	178,595,135,488
[1377]	26/10/15	4,200	4,215	4,170	4,195	+15.0	+0.36	115,200	176,076,750,848
[1377]	26/10/14	4,265	4,280	4,165	4,180	-110.0	-2.56	108,500	175,447,162,880
[1377]	26/10/13	4,235	4,320	4,195	4,290	+80.0	+1.90	166,600	180,064,190,464
[1377]	26/10/09	4,205	4,220	4,170	4,210	+50.0	+1.20	238,500	176,706,338,816
[1377]	26/10/08	4,185	4,215	4,125	4,160	-5.0	-0.12	222,200	174,607,695,872
[1377]	26/10/07	4,150	4,215	4,105	4,165	-55.0	-1.30	277,900	175,516,057,600
[1377]	26/10/06	4,250	4,265	4,220	4,220	-10.0	-0.24	178,000	177,833,803,776
[1377]	26/10/05	4,250	4,280	4,225	4,230	-25.0	-0.59	157,200	178,255,216,640
[1377]	26/10/02	4,285	4,290	4,240	4,255	-50.0	-1.16	132,500	179,308,724,224
[1377]	26/10/01	4,280	4,315	4,250	4,305	+10.0	+0.23	123,900	181,415,772,160
[1377]	26/09/30	4,295	4,315	4,260	4,295	0	+0.00	110,100	180,994,359,296
[1377]	26/09/29	4,300	4,335	4,265	4,295	-70.0	-1.60	110,000	180,994,359,296
[1377]	26/09/28	4,390	4,400	4,355	4,365	-25.0	-0.57	94,300	183,944,200,192
[1377]	26/09/25	4,400	4,415	4,370	4,390	0	+0.00	93,000	184,997,724,160
[1377]	26/09/24	4,400	4,405	4,370	4,390	-20.0	-0.45	104,500	184,997,724,160
[1377]	26/09/18	4,430	4,440	4,400	4,410	-20.0	-0.45	133,800	185,840,533,504
[1377]	26/09/17	4,400	4,430	4,400	4,430	+45.0	+1.03	81,500	186,683,359,232
[1377]	26/09/16	4,385	4,450	4,385	4,385	+10.0	+0.23	70,000	184,787,025,920
[1377]	26/09/15	4,385	4,405	4,355	4,375	-5.0	-0.11	86,000	184,365,613,056
[1377]	26/09/14	4,395	4,395	4,360	4,380	+20.0	+0.46	69,000	184,576,311,296
[1377]	26/09/11	4,350	4,380	4,335	4,360	0	+0.00	104,300	183,733,501,952
[1377]	26/09/10	4,305	4,365	4,280	4,360	+75.0	+1.75	100,300	183,733,501,952
[1377]	26/09/09	4,325	4,335	4,265	4,285	-25.0	-0.58	96,800	180,572,946,432
[1377]	26/09/08	4,310	4,335	4,290	4,310	-5.0	-0.12	63,200	182,139,207,680
[1377]	26/09/07	4,340	4,350	4,310	4,315	-30.0	-0.69	72,600	182,350,495,744
[1377]	26/09/04	4,365	4,380	4,325	4,345	-55.0	-1.25	93,700	183,618,289,664
[1377]	26/09/03	4,395	4,435	4,370	4,400	+5.0	+0.11	94,400	185,942,573,056
[1377]	26/09/02	4,390	4,410	4,365	4,395	-20.0	-0.45	89,800	185,731,268,608
[1377]	26/09/01	4,350	4,425	4,350	4,415	+65.0	+1.49	130,100	186,576,470,016
[1377]	26/08/31	4,375	4,380	4,350	4,350	-30.0	-0.68	58,700	183,829,594,112
[1377]	26/08/28	4,375	4,395	4,360	4,380	-15.0	-0.34	70,900	185,097,388,032
[1377]	26/08/27	4,445	4,445	4,385	4,395	-50.0	-1.12	67,000	185,731,268,608
[1377]	26/08/26	4,485	4,505	4,430	4,445	-40.0	-0.89	86,700	187,844,263,936
[1377]	26/08/25	4,495	4,520	4,470	4,485	+5.0	+0.11	82,000	189,534,650,368
[1377]	26/08/24	4,525	4,540	4,480	4,480	-45.0	-0.99	74,800	189,323,444,224
[1377]	26/08/21	4,500	4,525	4,470	4,525	+25.0	+0.56	86,200	191,225,118,720
[1377]	26/08/20	4,480	4,510	4,450	4,500	+45.0	+1.01	98,200	190,168,629,248
[1377]	26/08/19	4,455	4,475	4,425	4,455	-5.0	-0.11	91,200	188,266,938,368
[1377]	26/08/18	4,380	4,470	4,360	4,460	+80.0	+1.83	103,400	188,478,242,816
[1377]	26/08/17	4,385	4,400	4,360	4,380	+15.0	+0.34	63,800	185,097,469,952
[1377]	26/08/14	4,400	4,430	4,365	4,365	-35.0	-0.80	90,300	184,463,572,992
[1377]	26/08/13	4,395	4,400	4,365	4,400	+5.0	+0.11	94,000	185,942,654,976
[1377]	26/08/12	4,400	4,430	4,375	4,395	0	+0.00	115,700	185,731,366,912
[1377]	26/08/10	4,370	4,410	4,355	4,395	-5.0	-0.11	72,300	185,731,366,912
[1377]	26/08/07	4,370	4,415	4,355	4,400	+45.0	+1.03	107,200	185,942,654,976
[1377]	26/08/06	4,280	4,375	4,280	4,355	+75.0	+1.75	95,300	184,040,980,480
[1377]	26/08/05	4,275	4,325	4,265	4,280	+5.0	+0.12	97,300	180,871,495,680
[1377]	26/08/04	4,310	4,315	4,265	4,275	-55.0	-1.27	101,300	180,660,207,616
[1377]	26/08/03	4,385	4,490	4,305	4,330	+15.0	+0.35	226,100	182,984,491,008
[1377]	26/07/31	4,415	4,435	4,285	4,315	-120.0	-2.71	125,700	182,350,594,048
[1377]	26/07/30	4,515	4,525	4,420	4,435	-90.0	-1.99	115,300	187,421,753,344
[1377]	26/07/29	4,440	4,545	4,410	4,525	+85.0	+1.91	214,100	191,225,118,720
[1377]	26/07/28	4,430	4,460	4,400	4,440	-25.0	-0.56	91,500	187,633,057,792
[1377]	26/07/27	4,430	4,465	4,405	4,465	+60.0	+1.36	96,400	188,689,547,264
[1377]	26/07/24	4,335	4,405	4,315	4,405	+10.0	+0.23	90,200	186,153,959,424
[1377]	26/07/23	4,310	4,395	4,310	4,395	+60.0	+1.38	106,200	185,731,366,912
[1377]	26/07/22	4,365	4,385	4,310	4,335	-65.0	-1.48	95,500	183,195,779,072
[1377]	26/07/21	4,410	4,445	4,365	4,400	+35.0	+0.80	129,900	185,942,654,976
[1377]	26/07/17	4,400	4,405	4,330	4,365	-15	-0.34	127,900	-
[1377]	26/07/16	4,380	4,430	4,350	4,380	+5	+0.11	140,300	-
[1377]	26/07/15	4,480	4,495	4,375	4,375	-65	-1.46	227,300	-
[1377]	26/07/14	4,595	4,715	4,425	4,440	+55	+1.25	507,400	-
[1377]	26/07/13	4,330	4,405	4,325	4,385	+95	+2.21	235,400	-
[1377]	26/07/10	4,335	4,345	4,280	4,290	-35	-0.81	127,900	-
[1377]	26/07/09	4,275	4,335	4,270	4,325	+50	+1.17	124,800	-
[1377]	26/07/08	4,245	4,320	4,245	4,275	+30	+0.71	161,600	-
[1377]	26/07/07	4,245	4,275	4,220	4,245	+30	+0.71	141,000	-
[1377]	26/07/06	4,180	4,225	4,170	4,215	+50	+1.20	76,300	-
[1377]	26/07/03	4,175	4,245	4,165	4,165	-10	-0.24	92,600	-
[1377]	26/07/02	4,150	4,215	4,145	4,175	+35	+0.85	87,300	-
[1377]	26/07/01	4,175	4,190	4,140	4,140	-40	-0.96	104,400	-
[1377]	26/06/30	4,225	4,235	4,175	4,180	-30	-0.71	124,500	-
[1377]	26/06/29	4,200	4,240	4,195	4,210	+25	+0.60	111,400	-
[1377]	26/06/26	4,160	4,195	4,145	4,185	+30	+0.72	102,200	-
[1377]	26/06/25	4,185	4,200	4,150	4,155	-30	-0.72	108,800	-
[1377]	26/06/24	4,185	4,230	4,155	4,185	-5	-0.12	128,800	-
[1377]	26/06/23	4,185	4,225	4,165	4,190	0	0.00	138,400	-
[1377]	26/06/22	4,190	4,210	4,165	4,190	-5	-0.12	87,700	-
[1377]	26/06/19	4,160	4,220	4,150	4,195	+35	+0.84	161,100	-
[1377]	26/06/18	4,150	4,195	4,130	4,160	+10	+0.24	115,300	-
[1377]	26/06/17	4,145	4,180	4,145	4,150	+5	+0.12	97,600	-
[1377]	26/06/16	4,175	4,190	4,135	4,145	-30	-0.72	97,500	-
[1377]	26/06/15	4,185	4,230	4,175	4,175	-10	-0.24	105,400	-
[1377]	26/06/12	4,195	4,230	4,185	4,185	-25	-0.59	99,700	-
[1377]	26/06/11	4,220	4,230	4,165	4,210	+25	+0.60	109,000	-
[1377]	26/06/10	4,200	4,255	4,170	4,185	+5	+0.12	159,900	-
[1377]	26/06/09	4,210	4,245	4,165	4,180	0	0.00	114,500	-
[1377]	26/06/08	4,150	4,210	4,140	4,180	+20	+0.48	122,000	-
[1377]	26/06/05	4,130	4,195	4,130	4,160	+30	+0.73	148,200	-
[1377]	26/06/04	4,175	4,205	4,125	4,130	-55	-1.31	185,900	-
[1377]	26/06/03	4,125	4,195	4,125	4,185	+55	+1.33	139,400	-
[1377]	26/06/02	4,145	4,190	4,105	4,130	-20	-0.48	151,300	-
[1377]	26/06/01	4,085	4,185	4,050	4,150	+20	+0.48	206,600	-
[1377]	26/05/29	4,190	4,225	4,130	4,130	-80	-1.90	186,800	-
[1377]	26/05/28	4,235	4,285	4,175	4,210	+5	+0.12	533,400	-
[1377]	26/05/27	4,235	4,245	4,175	4,205	+15	+0.36	727,300	-
[1377]	26/05/26	4,205	4,255	4,175	4,190	+5	+0.12	462,000	-
[1377]	26/05/25	4,210	4,235	4,170	4,185	-15	-0.36	419,500	-
[1377]	26/05/22	4,150	4,220	4,145	4,200	+35.0	+0.84	215,400	-
[1377]	26/05/21	4,175	4,235	4,165	4,165	-10.0	-0.24	237,400	-
[1377]	26/05/20	4,185	4,195	4,155	4,175	-15.0	-0.36	152,100	-
[1377]	26/05/19	4,115	4,210	4,100	4,190	+115.0	+2.82	194,900	-
[1377]	26/05/18	4,100	4,100	4,055	4,075	-25.0	-0.61	125,400	-
[1377]	26/05/15	4,100	4,105	4,065	4,100	+10.0	+0.24	230,900	-
[1377]	26/05/14	4,060	4,145	4,045	4,090	+30.0	+0.74	252,400	-
[1377]	26/05/13	4,070	4,075	4,040	4,060	+10.0	+0.25	101,400	-
[1377]	26/05/12	4,085	4,100	4,050	4,050	0	+0.00	85,900	-
[1377]	26/05/11	4,035	4,090	4,025	4,050	+20.0	+0.50	165,800	-
[1377]	26/05/08	4,065	4,080	4,005	4,030	-35.0	-0.86	149,100	-
[1377]	26/05/07	4,100	4,105	4,060	4,065	-35.0	-0.85	160,300	-
[1377]	26/05/01	4,105	4,115	4,075	4,100	-25.0	-0.61	124,200	-
[1377]	26/04/30	4,125	4,145	4,095	4,125	-15.0	-0.36	166,500	-
[1377]	26/04/28	4,160	4,165	4,120	4,140	-20.0	-0.48	145,000	-
[1377]	26/04/27	4,150	4,185	4,135	4,160	+10	+0.24	155,000	-
[1377]	26/04/24	4,135	4,190	4,125	4,150	+15	+0.36	153,100	-
[1377]	26/04/23	4,100	4,135	4,065	4,135	+30	+0.73	148,200	-
[1377]	26/04/22	4,165	4,165	4,075	4,105	-65	-1.56	133,700	-
[1377]	26/04/21	4,215	4,220	4,170	4,170	-50	-1.18	97,500	-
[1377]	26/04/20	4,225	4,235	4,195	4,220	+5	+0.12	112,800	-
[1377]	26/04/17	4,250	4,255	4,180	4,215	-40	-0.94	154,000	-
[1377]	26/04/16	4,295	4,310	4,245	4,255	-50	-1.16	124,100	-
[1377]	26/04/15	4,275	4,315	4,260	4,305	+25	+0.58	130,100	-
[1377]	26/04/14	4,260	4,295	4,240	4,280	+5	+0.12	132,900	-
[1377]	26/04/13	4,280	4,305	4,250	4,275	+5	+0.12	125,200	-
[1377]	26/04/10	4,240	4,285	4,240	4,270	+30	+0.71	165,400	-
[1377]	26/04/09	4,195	4,295	4,185	4,240	+65	+1.56	378,500	-
[1377]	26/04/08	4,350	4,380	4,175	4,175	-315	-7.02	800,100	-
[1377]	26/04/07	4,585	4,610	4,480	4,490	-130	-2.81	194,100	-
[1377]	26/04/06	4,600	4,630	4,575	4,620	+65	+1.43	143,400	-
[1377]	26/04/03	4,485	4,575	4,470	4,555	+100	+2.24	166,400	-
[1377]	26/04/02	4,415	4,470	4,405	4,455	+55	+1.25	129,800	-
[1377]	26/04/01	4,320	4,400	4,295	4,400	+90	+2.09	106,800	-
[1377]	26/03/31	4,295	4,345	4,280	4,310	+15	+0.35	128,700	-
[1377]	26/03/30	4,290	4,305	4,245	4,295	-20	-0.46	194,100	-
[1377]	26/03/27	4,325	4,360	4,290	4,315	-10	-0.23	170,000	-
[1377]	26/03/26	4,325	4,365	4,280	4,325	-55	-1.26	189,400	-
[1377]	26/03/25	4,400	4,420	4,350	4,380	-5	-0.11	129,700	-
[1377]	26/03/24	4,365	4,415	4,340	4,385	+55	+1.27	86,500	-
[1377]	26/03/23	4,365	4,400	4,295	4,330	-90	-2.04	161,600	-
[1377]	26/03/19	4,370	4,445	4,330	4,420	-20	-0.45	212,000	-
[1377]	26/03/18	4,380	4,440	4,375	4,440	+90	+2.07	165,600	-
[1377]	26/03/17	4,255	4,380	4,245	4,350	+120	+2.84	199,300	-
[1377]	26/03/16	4,210	4,255	4,190	4,230	0	0.00	107,900	-
[1377]	26/03/13	4,145	4,240	4,140	4,230	+75	+1.81	118,900	-
[1377]	26/03/12	4,200	4,210	4,150	4,155	-65	-1.54	79,500	-
[1377]	26/03/11	4,200	4,255	4,200	4,220	-5	-0.12	110,400	-
[1377]	26/03/10	4,270	4,275	4,200	4,225	+25	+0.60	61,900	-
[1377]	26/03/09	4,120	4,220	4,100	4,200	-40	-0.94	93,800	-
[1377]	26/03/06	4,245	4,255	4,190	4,240	-30	-0.70	80,000	-
[1377]	26/03/05	4,330	4,335	4,255	4,270	+40	+0.95	99,500	-
[1377]	26/03/04	4,170	4,240	4,160	4,230	-80	-1.86	134,800	-
[1377]	26/03/03	4,410	4,415	4,285	4,310	-75	-1.71	129,400	-
[1377]	26/03/02	4,360	4,410	4,310	4,385	-25	-0.57	89,000	-
[1377]	26/02/27	4,330	4,415	4,315	4,410	+95	+2.20	165,800	-
[1377]	26/02/26	4,345	4,360	4,285	4,315	+15	+0.35	202,200	-
[1377]	26/02/25	4,350	4,350	4,275	4,300	-30	-0.69	93,600	-
[1377]	26/02/24	4,255	4,340	4,230	4,330	+85	+2.00	142,000	-
[1377]	26/02/20	4,260	4,275	4,215	4,245	-15	-0.35	136,000	-
[1377]	26/02/19	4,225	4,260	4,205	4,260	+30	+0.71	72,800	-
[1377]	26/02/18	4,200	4,230	4,180	4,230	+50	+1.20	78,600	-
[1377]	26/02/17	4,235	4,235	4,155	4,180	-55	-1.30	99,700	-
[1377]	26/02/16	4,260	4,265	4,205	4,235	-20	-0.47	130,600	-
[1377]	26/02/13	4,325	4,340	4,225	4,255	-70	-1.62	116,700	-
[1377]	26/02/12	4,250	4,325	4,240	4,325	+110	+2.61	190,500	-
[1377]	26/02/10	4,180	4,230	4,155	4,215	+65	+1.57	157,600	-
[1377]	26/02/09	4,145	4,150	4,110	4,150	+35	+0.85	97,900	-
[1377]	26/02/06	4,105	4,125	4,095	4,115	-15	-0.36	82,500	-
[1377]	26/02/05	4,185	4,185	4,125	4,130	-45	-1.08	112,000	-
[1377]	26/02/04	4,140	4,180	4,130	4,175	+70	+1.71	109,100	-
[1377]	26/02/03	4,055	4,105	4,050	4,105	+45	+1.11	104,200	-
[1377]	26/02/02	4,055	4,075	4,050	4,060	+5	+0.12	85,900	-
[1377]	26/01/30	4,025	4,065	3,995	4,055	+30	+0.75	107,300	-
[1377]	26/01/29	4,005	4,030	3,975	4,025	+5	+0.12	152,000	-
[1377]	26/01/28	4,055	4,065	3,985	4,020	-65	-1.59	127,600	-
[1377]	26/01/27	4,080	4,125	4,055	4,085	+20	+0.49	190,300	-
[1377]	26/01/26	4,000	4,070	3,990	4,065	+45	+1.12	161,100	-
[1377]	26/01/23	4,050	4,065	4,010	4,020	-15	-0.37	106,400	-
[1377]	26/01/22	4,010	4,060	4,000	4,035	+40	+1.00	186,500	-
[1377]	26/01/21	3,990	4,015	3,965	3,995	-15	-0.37	153,600	-
[1377]	26/01/20	4,015	4,035	3,975	4,010	+5	+0.12	211,400	-
[1377]	26/01/19	4,065	4,085	3,990	4,005	-50	-1.23	269,100	-
[1377]	26/01/16	4,105	4,110	4,040	4,055	-45	-1.10	227,600	-
[1377]	26/01/15	4,035	4,130	4,025	4,100	+115	+2.89	594,000	-
[1377]	26/01/14	3,940	4,025	3,885	3,985	-300	-7.00	1,008,900	-
[1377]	26/01/13	4,375	4,385	4,275	4,285	-50	-1.15	245,300	-
[1377]	26/01/09	4,350	4,380	4,315	4,335	0	0.00	111,000	-
[1377]	26/01/08	4,385	4,390	4,315	4,335	-30	-0.69	92,100	-
[1377]	26/01/07	4,360	4,395	4,350	4,365	-35	-0.80	168,700	-
[1377]	26/01/06	4,315	4,415	4,300	4,400	+80	+1.85	132,400	-
[1377]	26/01/05	4,320	4,395	4,295	4,320	+50	+1.17	150,100	-
[1377]	25/12/30	4,270	4,290	4,255	4,270	0	0.00	99,000	-
[1377]	25/12/29	4,320	4,325	4,250	4,270	-45	-1.04	87,300	-
[1377]	25/12/26	4,300	4,315	4,270	4,315	+35	+0.82	85,000	-
[1377]	25/12/25	4,250	4,280	4,230	4,280	+60	+1.42	79,900	-
[1377]	25/12/24	4,250	4,255	4,220	4,220	-30	-0.71	75,300	-
[1377]	25/12/23	4,210	4,250	4,210	4,250	+45	+1.07	115,300	-
[1377]	25/12/22	4,225	4,230	4,195	4,205	+15	+0.36	97,900	-
[1377]	25/12/19	4,180	4,190	4,145	4,190	0	0.00	150,600	-
[1377]	25/12/18	4,200	4,210	4,170	4,190	-10	-0.24	173,200	-
[1377]	25/12/17	4,200	4,215	4,155	4,200	-5	-0.12	104,600	-
[1377]	25/12/16	4,235	4,250	4,185	4,205	-20	-0.47	124,400	-
[1377]	25/12/15	4,230	4,240	4,210	4,225	+5	+0.12	58,700	-
[1377]	25/12/12	4,215	4,270	4,195	4,220	+40	+0.96	116,600	-
[1377]	25/12/11	4,200	4,220	4,150	4,180	0	0.00	80,600	-
[1377]	25/12/10	4,175	4,185	4,140	4,180	+40	+0.97	60,400	-
[1377]	25/12/09	4,160	4,200	4,125	4,140	-20	-0.48	77,700	-
[1377]	25/12/08	4,170	4,195	4,135	4,160	+5	+0.12	75,800	-
[1377]	25/12/05	4,180	4,185	4,135	4,155	-25	-0.60	79,500	-
[1377]	25/12/04	4,110	4,200	4,100	4,180	+45	+1.09	136,700	-
[1377]	25/12/03	4,185	4,190	4,135	4,135	-55	-1.31	106,200	-
[1377]	25/12/02	4,265	4,275	4,180	4,190	-70	-1.64	133,600	-
[1377]	25/12/01	4,285	4,385	4,245	4,260	+105	+2.53	303,100	-
[1377]	25/11/28	4,125	4,155	4,110	4,155	+50	+1.22	94,400	-
[1377]	25/11/27	4,100	4,135	4,080	4,105	-25	-0.61	170,300	-
[1377]	25/11/26	4,035	4,130	4,035	4,130	+90	+2.23	268,700	-
[1377]	25/11/25	3,970	4,050	3,970	4,040	+40	+1.00	135,900	-
[1377]	25/11/21	3,905	4,000	3,905	4,000	+75	+1.91	148,700	-
[1377]	25/11/20	3,910	3,940	3,900	3,925	+15	+0.38	104,700	-
[1377]	25/11/19	3,935	3,945	3,895	3,910	-35	-0.89	105,600	-
[1377]	25/11/18	3,975	3,975	3,930	3,945	-45	-1.13	83,100	-
[1377]	25/11/17	4,000	4,005	3,955	3,990	+5	+0.13	97,700	-
[1377]	25/11/14	3,990	3,990	3,965	3,985	-5	-0.13	86,600	-
[1377]	25/11/13	3,985	3,995	3,960	3,990	+20	+0.50	61,300	-
[1377]	25/11/12	3,950	4,000	3,945	3,970	+20	+0.51	128,600	-
[1377]	25/11/11	3,995	3,995	3,915	3,950	-45	-1.13	125,800	-
[1377]	25/11/10	3,995	4,000	3,955	3,995	+10	+0.25	94,400	-
[1377]	25/11/07	3,970	3,985	3,940	3,985	+25	+0.63	84,800	-
[1377]	25/11/06	3,940	3,975	3,910	3,960	+20	+0.51	86,000	-
[1377]	25/11/05	3,970	3,990	3,900	3,940	-30	-0.76	111,600	-
[1377]	25/11/04	3,975	4,005	3,945	3,970	+20	+0.51	130,700	-
[1377]	25/10/31	4,000	4,010	3,920	3,950	-40	-1.00	145,400	-
[1377]	25/10/30	3,960	4,000	3,945	3,990	+30	+0.76	163,900	-
[1377]	25/10/29	3,950	3,980	3,890	3,960	+10	+0.25	173,600	-
[1377]	25/10/28	3,985	3,995	3,920	3,950	-85	-2.11	195,000	-
[1377]	25/10/27	4,015	4,075	3,995	4,035	+10	+0.25	277,400	-
[1377]	25/10/24	3,925	4,025	3,895	4,025	+105	+2.68	266,900	-
[1377]	25/10/23	3,900	3,925	3,870	3,920	+45	+1.16	140,500	-
[1377]	25/10/22	3,870	3,890	3,845	3,875	-15	-0.39	131,800	-
[1377]	25/10/21	3,925	3,925	3,865	3,890	-40	-1.02	128,400	-
[1377]	25/10/20	3,950	3,950	3,885	3,930	-15	-0.38	159,100	-
[1377]	25/10/17	3,800	3,960	3,800	3,945	+120	+3.14	201,400	-
[1377]	25/10/16	3,830	3,840	3,780	3,825	0	0.00	132,800	-
[1377]	25/10/15	3,760	3,845	3,750	3,825	+30	+0.79	157,000	-
[1377]	25/10/14	3,740	3,860	3,735	3,795	-45	-1.17	247,300	-
[1377]	25/10/10	3,790	3,865	3,775	3,840	+15	+0.39	317,100	-
[1377]	25/10/09	3,925	3,960	3,810	3,825	-170	-4.26	369,700	-
[1377]	25/10/08	4,045	4,155	3,975	3,995	+370	+10.21	996,400	-
[1377]	25/10/07	3,555	3,630	3,555	3,625	+45	+1.26	185,300	-
[1377]	25/10/06	3,615	3,615	3,540	3,580	+25	+0.70	133,000	-
[1377]	25/10/03	3,540	3,575	3,540	3,555	+15	+0.42	78,100	-
[1377]	25/10/02	3,560	3,570	3,520	3,540	-20	-0.56	59,500	-
[1377]	25/10/01	3,630	3,630	3,540	3,560	-85	-2.33	109,800	-
[1377]	25/09/30	3,640	3,660	3,630	3,645	0	0.00	69,700	-
[1377]	25/09/29	3,700	3,700	3,640	3,645	-55	-1.49	88,800	-
[1377]	25/09/26	3,700	3,710	3,675	3,700	0	0.00	87,200	-
[1377]	25/09/25	3,705	3,715	3,685	3,700	+5	+0.14	79,100	-
[1377]	25/09/24	3,650	3,700	3,650	3,695	+25	+0.68	92,200	-
[1377]	25/09/22	3,675	3,685	3,655	3,670	+5	+0.14	78,000	-
[1377]	25/09/19	3,680	3,690	3,640	3,665	-20	-0.54	168,400	-
[1377]	25/09/18	3,700	3,710	3,665	3,685	-25	-0.67	90,100	-
[1377]	25/09/17	3,710	3,725	3,685	3,710	-5	-0.13	77,900	-
[1377]	25/09/16	3,655	3,715	3,655	3,715	+55	+1.50	87,500	-
[1377]	25/09/12	3,665	3,675	3,645	3,660	-5	-0.14	116,500	-
[1377]	25/09/11	3,655	3,680	3,640	3,665	+15	+0.41	63,500	-
[1377]	25/09/10	3,645	3,670	3,640	3,650	+5	+0.14	61,100	-
[1377]	25/09/09	3,665	3,690	3,630	3,645	-20	-0.55	66,600	-
[1377]	25/09/08	3,650	3,680	3,645	3,665	+25	+0.69	71,100	-
[1377]	25/09/05	3,640	3,660	3,630	3,640	0	0.00	72,500	-