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
[1381]	26/10/29	3,495	3,495	3,420	3,455	0	+0.00	1,700	19,402,139,648
[1381]	26/10/28	3,440	3,495	3,420	3,455	+20.0	+0.58	2,500	19,402,139,648
[1381]	26/10/27	3,460	3,475	3,425	3,435	-20.0	-0.58	3,600	19,289,827,328
[1381]	26/10/26	3,505	3,505	3,455	3,455	-40.0	-1.14	1,400	19,402,139,648
[1381]	26/10/23	3,500	3,500	3,450	3,495	-5.0	-0.14	2,000	19,626,766,336
[1381]	26/10/22	3,455	3,505	3,455	3,500	+25.0	+0.72	1,200	19,654,844,416
[1381]	26/10/21	3,510	3,520	3,465	3,475	-25.0	-0.71	1,400	19,514,454,016
[1381]	26/10/20	3,520	3,535	3,465	3,500	-15.0	-0.43	1,200	19,654,844,416
[1381]	26/10/19	3,495	3,530	3,420	3,515	-20.0	-0.57	2,900	19,739,080,704
[1381]	26/10/16	3,510	3,545	3,470	3,535	+30.0	+0.86	1,500	19,851,393,024
[1381]	26/10/15	3,470	3,535	3,450	3,505	-35.0	-0.99	2,200	19,682,922,496
[1381]	26/10/14	3,520	3,550	3,485	3,540	+20.0	+0.57	1,600	19,879,471,104
[1381]	26/10/13	3,495	3,525	3,485	3,520	+25.0	+0.72	600	19,767,158,784
[1381]	26/10/09	3,560	3,565	3,495	3,495	-60.0	-1.69	800	19,626,766,336
[1381]	26/10/08	3,520	3,565	3,520	3,555	-15.0	-0.42	500	19,963,707,392
[1381]	26/10/07	3,515	3,580	3,490	3,570	+15.0	+0.42	3,300	20,047,941,632
[1381]	26/10/06	3,505	3,570	3,480	3,555	+15.0	+0.42	1,900	19,963,707,392
[1381]	26/10/05	3,485	3,550	3,465	3,540	+55.0	+1.58	2,200	19,879,471,104
[1381]	26/10/02	3,505	3,525	3,485	3,485	-50.0	-1.41	2,000	19,570,610,176
[1381]	26/10/01	3,530	3,565	3,495	3,535	-25.0	-0.70	3,600	19,851,393,024
[1381]	26/09/30	3,510	3,570	3,495	3,560	+30.0	+0.85	1,300	19,991,785,472
[1381]	26/09/29	3,555	3,575	3,530	3,530	-25.0	-0.70	2,500	19,823,314,944
[1381]	26/09/28	3,595	3,595	3,505	3,555	-40.0	-1.11	2,900	19,963,707,392
[1381]	26/09/25	3,565	3,600	3,560	3,595	+30.0	+0.84	1,200	20,188,334,080
[1381]	26/09/24	3,590	3,590	3,510	3,565	-25.0	-0.70	3,300	20,019,863,552
[1381]	26/09/18	3,580	3,590	3,525	3,590	-5.0	-0.14	1,700	20,160,256,000
[1381]	26/09/17	3,565	3,605	3,540	3,595	+50.0	+1.41	2,600	20,188,334,080
[1381]	26/09/16	3,555	3,610	3,500	3,545	-30.0	-0.84	6,100	19,907,549,184
[1381]	26/09/15	3,600	3,610	3,530	3,575	-30.0	-0.83	3,500	20,076,019,712
[1381]	26/09/14	3,615	3,620	3,600	3,605	-10.0	-0.28	1,900	20,244,490,240
[1381]	26/09/11	3,585	3,615	3,560	3,615	+30.0	+0.84	6,300	20,300,646,400
[1381]	26/09/10	3,600	3,600	3,550	3,585	0	+0.00	15,800	20,132,177,920
[1381]	26/09/09	3,590	3,595	3,550	3,585	+5.0	+0.14	5,200	20,132,177,920
[1381]	26/09/08	3,570	3,590	3,550	3,580	+25.0	+0.70	2,700	20,104,097,792
[1381]	26/09/07	3,590	3,590	3,540	3,555	-35.0	-0.97	2,600	19,963,707,392
[1381]	26/09/04	3,585	3,600	3,570	3,590	+25.0	+0.70	2,300	20,160,256,000
[1381]	26/09/03	3,580	3,580	3,545	3,565	+10.0	+0.28	1,800	20,019,863,552
[1381]	26/09/02	3,580	3,580	3,505	3,555	-5.0	-0.14	1,700	19,963,707,392
[1381]	26/09/01	3,580	3,585	3,560	3,560	-20.0	-0.56	1,900	19,991,785,472
[1381]	26/08/31	3,530	3,620	3,530	3,580	+45.0	+1.27	4,900	20,104,097,792
[1381]	26/08/28	3,510	3,560	3,510	3,535	+40.0	+1.14	3,800	19,851,393,024
[1381]	26/08/27	3,470	3,510	3,470	3,495	+25.0	+0.72	3,600	19,626,766,336
[1381]	26/08/26	3,495	3,510	3,460	3,470	-25.0	-0.72	3,000	19,486,373,888
[1381]	26/08/25	3,445	3,515	3,405	3,495	+50.0	+1.45	7,300	19,626,766,336
[1381]	26/08/24	3,460	3,460	3,420	3,445	+35.0	+1.03	3,700	19,345,983,488
[1381]	26/08/21	3,400	3,420	3,390	3,410	-5.0	-0.15	2,000	19,149,434,880
[1381]	26/08/20	3,400	3,415	3,385	3,415	+15.0	+0.44	1,500	19,177,512,960
[1381]	26/08/19	3,405	3,430	3,375	3,400	-35.0	-1.02	4,700	19,093,278,720
[1381]	26/08/18	3,420	3,435	3,400	3,435	+15.0	+0.44	2,200	19,289,827,328
[1381]	26/08/17	3,395	3,445	3,390	3,420	+50.0	+1.48	3,700	19,205,591,040
[1381]	26/08/14	3,410	3,430	3,370	3,370	0	+0.00	6,100	18,924,808,192
[1381]	26/08/13	3,400	3,405	3,370	3,370	-15.0	-0.44	5,800	18,924,808,192
[1381]	26/08/12	3,390	3,415	3,375	3,385	-15.0	-0.44	7,200	19,009,042,432
[1381]	26/08/10	3,360	3,480	3,350	3,400	-195.0	-5.42	26,800	19,093,278,720
[1381]	26/08/07	3,540	3,615	3,540	3,595	+55.0	+1.55	12,800	20,188,334,080
[1381]	26/08/06	3,505	3,540	3,500	3,540	+15.0	+0.43	5,600	19,879,471,104
[1381]	26/08/05	3,460	3,525	3,460	3,525	+75.0	+2.17	3,700	19,795,236,864
[1381]	26/08/04	3,445	3,490	3,445	3,450	-20.0	-0.58	1,400	19,374,061,568
[1381]	26/08/03	3,480	3,480	3,450	3,470	0	+0.00	2,300	19,486,373,888
[1381]	26/07/31	3,485	3,485	3,450	3,470	+20.0	+0.58	2,100	19,486,373,888
[1381]	26/07/30	3,435	3,450	3,435	3,450	+25.0	+0.73	1,700	19,374,061,568
[1381]	26/07/29	3,485	3,510	3,425	3,425	-90.0	-2.56	5,600	19,233,669,120
[1381]	26/07/28	3,520	3,520	3,475	3,515	-5.0	-0.14	1,400	19,739,080,704
[1381]	26/07/27	3,485	3,545	3,485	3,520	+35.0	+1.00	3,000	19,767,158,784
[1381]	26/07/24	3,500	3,500	3,470	3,485	+30.0	+0.87	4,500	19,570,610,176
[1381]	26/07/23	3,465	3,475	3,440	3,455	-10.0	-0.29	5,000	19,402,139,648
[1381]	26/07/22	3,420	3,475	3,415	3,465	+50.0	+1.46	800	19,458,295,808
[1381]	26/07/21	3,450	3,450	3,365	3,415	+10.0	+0.29	4,400	19,177,512,960
[1381]	26/07/17	3,530	3,530	3,400	3,405	-110	-3.13	6,300	-
[1381]	26/07/16	3,535	3,550	3,515	3,515	-10	-0.28	2,800	-
[1381]	26/07/15	3,535	3,570	3,500	3,525	-40	-1.12	4,300	-
[1381]	26/07/14	3,520	3,580	3,520	3,565	+50	+1.42	2,300	-
[1381]	26/07/13	3,540	3,595	3,515	3,515	-20	-0.57	4,800	-
[1381]	26/07/10	3,580	3,580	3,525	3,535	-20	-0.56	1,500	-
[1381]	26/07/09	3,530	3,575	3,520	3,555	+40	+1.14	1,300	-
[1381]	26/07/08	3,575	3,575	3,515	3,515	-60	-1.68	2,700	-
[1381]	26/07/07	3,600	3,600	3,540	3,575	-20	-0.56	3,800	-
[1381]	26/07/06	3,530	3,595	3,530	3,595	+80	+2.28	5,300	-
[1381]	26/07/03	3,480	3,525	3,480	3,515	-10	-0.28	3,900	-
[1381]	26/07/02	3,470	3,580	3,470	3,525	-15	-0.42	7,100	-
[1381]	26/07/01	3,500	3,545	3,500	3,540	+40	+1.14	5,700	-
[1381]	26/06/30	3,525	3,580	3,500	3,500	-85	-2.37	5,700	-
[1381]	26/06/29	3,355	3,590	3,355	3,585	+50	+1.41	12,600	-
[1381]	26/06/26	3,650	3,700	3,535	3,535	-130	-3.55	15,400	-
[1381]	26/06/25	3,695	3,705	3,665	3,665	-45	-1.21	7,400	-
[1381]	26/06/24	3,705	3,740	3,685	3,710	+5	+0.13	7,900	-
[1381]	26/06/23	3,740	3,745	3,700	3,705	-30	-0.80	6,000	-
[1381]	26/06/22	3,725	3,750	3,710	3,735	+25	+0.67	4,900	-
[1381]	26/06/19	3,735	3,765	3,695	3,710	-25	-0.67	7,100	-
[1381]	26/06/18	3,725	3,770	3,725	3,735	+30	+0.81	3,600	-
[1381]	26/06/17	3,760	3,770	3,705	3,705	+5	+0.14	2,800	-
[1381]	26/06/16	3,730	3,760	3,700	3,700	+5	+0.14	4,400	-
[1381]	26/06/15	3,725	3,740	3,695	3,695	-10	-0.27	5,500	-
[1381]	26/06/12	3,765	3,780	3,705	3,705	-45	-1.20	5,100	-
[1381]	26/06/11	3,745	3,780	3,730	3,750	+20	+0.54	3,100	-
[1381]	26/06/10	3,735	3,775	3,730	3,730	-5	-0.13	2,600	-
[1381]	26/06/09	3,740	3,775	3,735	3,735	-5	-0.13	3,800	-
[1381]	26/06/08	3,715	3,770	3,715	3,740	-30	-0.80	5,700	-
[1381]	26/06/05	3,770	3,780	3,750	3,770	+5	+0.13	4,800	-
[1381]	26/06/04	3,765	3,790	3,750	3,765	0	0.00	3,400	-
[1381]	26/06/03	3,770	3,790	3,745	3,765	-10	-0.26	6,900	-
[1381]	26/06/02	3,780	3,780	3,670	3,775	-5	-0.13	9,400	-
[1381]	26/06/01	3,830	3,865	3,735	3,780	-35	-0.92	9,500	-
[1381]	26/05/29	3,900	3,940	3,815	3,815	-115	-2.93	7,900	-
[1381]	26/05/28	3,845	3,930	3,845	3,930	+95	+2.48	10,900	-
[1381]	26/05/27	3,885	3,910	3,800	3,835	-75	-1.92	11,400	-
[1381]	26/05/26	3,920	3,960	3,810	3,910	-30	-0.76	11,200	-
[1381]	26/05/25	3,995	4,025	3,905	3,940	-55	-1.38	7,600	-
[1381]	26/05/22	3,970	4,020	3,970	3,995	+20.0	+0.50	3,800	-
[1381]	26/05/21	4,020	4,020	3,975	3,975	-50.0	-1.24	7,300	-
[1381]	26/05/20	4,000	4,025	3,985	4,025	+25.0	+0.62	3,200	-
[1381]	26/05/19	3,930	4,030	3,930	4,000	+35.0	+0.88	13,400	-
[1381]	26/05/18	4,020	4,045	3,935	3,965	-50.0	-1.25	5,700	-
[1381]	26/05/15	4,040	4,065	3,995	4,015	-25.0	-0.62	5,900	-
[1381]	26/05/14	4,045	4,045	4,015	4,040	0	+0.00	2,200	-
[1381]	26/05/13	4,065	4,150	4,040	4,040	-25.0	-0.62	8,000	-
[1381]	26/05/12	4,010	4,090	4,010	4,065	+55.0	+1.37	6,100	-
[1381]	26/05/11	4,020	4,090	4,005	4,010	-45.0	-1.11	8,600	-
[1381]	26/05/08	4,065	4,100	4,015	4,055	-20.0	-0.49	12,900	-
[1381]	26/05/07	4,030	4,105	3,975	4,075	+45.0	+1.12	21,900	-
[1381]	26/05/01	3,820	4,100	3,735	4,030	+210.0	+5.50	58,000	-
[1381]	26/04/30	3,785	3,825	3,690	3,820	+35.0	+0.92	21,200	-
[1381]	26/04/28	3,750	3,815	3,745	3,785	+35.0	+0.93	6,700	-
[1381]	26/04/27	3,760	3,840	3,740	3,750	-10	-0.27	6,000	-
[1381]	26/04/24	3,780	3,830	3,735	3,760	-20	-0.53	5,700	-
[1381]	26/04/23	3,785	3,835	3,735	3,780	-5	-0.13	10,800	-
[1381]	26/04/22	3,820	3,820	3,730	3,785	-45	-1.17	10,600	-
[1381]	26/04/21	3,855	3,925	3,780	3,830	-25	-0.65	22,500	-
[1381]	26/04/20	3,865	3,905	3,840	3,855	-40	-1.03	7,400	-
[1381]	26/04/17	3,910	3,950	3,875	3,895	+10	+0.26	9,900	-
[1381]	26/04/16	3,905	3,945	3,880	3,885	-20	-0.51	8,900	-
[1381]	26/04/15	3,920	3,985	3,865	3,905	-30	-0.76	12,800	-
[1381]	26/04/14	3,855	3,950	3,850	3,935	+90	+2.34	12,300	-
[1381]	26/04/13	3,900	3,930	3,800	3,845	-85	-2.16	15,900	-
[1381]	26/04/10	3,935	3,950	3,875	3,930	-5	-0.13	15,500	-
[1381]	26/04/09	3,860	4,000	3,860	3,935	+40	+1.03	32,600	-
[1381]	26/04/08	3,860	3,940	3,800	3,895	+60	+1.56	13,800	-
[1381]	26/04/07	3,800	3,840	3,755	3,835	+35	+0.92	12,900	-
[1381]	26/04/06	3,750	3,930	3,750	3,800	+65	+1.74	12,100	-
[1381]	26/04/03	3,745	3,835	3,735	3,735	+25	+0.67	10,600	-
[1381]	26/04/02	3,725	3,765	3,630	3,710	-15	-0.40	16,700	-
[1381]	26/04/01	3,715	3,760	3,685	3,725	+80	+2.19	16,200	-
[1381]	26/03/31	3,670	3,760	3,615	3,645	-30	-0.82	11,400	-
[1381]	26/03/30	3,560	3,725	3,490	3,675	+155	+4.40	20,700	-
[1381]	26/03/27	3,550	3,610	3,520	3,520	-30	-0.85	14,200	-
[1381]	26/03/26	3,615	3,640	3,530	3,550	-45	-1.25	8,700	-
[1381]	26/03/25	3,600	3,610	3,505	3,595	+65	+1.84	6,900	-
[1381]	26/03/24	3,555	3,555	3,415	3,530	+115	+3.37	16,400	-
[1381]	26/03/23	3,535	3,555	3,380	3,415	-190	-5.27	14,200	-
[1381]	26/03/19	3,605	3,685	3,585	3,605	-30	-0.83	8,400	-
[1381]	26/03/18	3,555	3,650	3,555	3,635	+90	+2.54	9,600	-
[1381]	26/03/17	3,540	3,570	3,505	3,545	+25	+0.71	9,700	-
[1381]	26/03/16	3,540	3,545	3,495	3,520	-35	-0.98	9,800	-
[1381]	26/03/13	3,550	3,565	3,520	3,555	-25	-0.70	7,400	-
[1381]	26/03/12	3,660	3,710	3,575	3,580	-135	-3.63	10,400	-
[1381]	26/03/11	3,710	3,740	3,670	3,715	-5	-0.13	7,600	-
[1381]	26/03/10	3,785	3,785	3,640	3,720	-65	-1.72	17,600	-
[1381]	26/03/09	3,630	3,790	3,570	3,785	+15	+0.40	10,600	-
[1381]	26/03/06	3,730	3,835	3,680	3,770	+40	+1.07	4,600	-
[1381]	26/03/05	3,710	3,785	3,500	3,730	+230	+6.57	28,100	-
[1381]	26/03/04	3,890	3,950	3,430	3,500	-435	-11.05	52,100	-
[1381]	26/03/03	3,935	4,000	3,910	3,935	0	0.00	5,600	-
[1381]	26/03/02	3,980	4,035	3,935	3,935	-45	-1.13	4,900	-
[1381]	26/02/27	3,985	3,990	3,945	3,980	0	0.00	2,300	-
[1381]	26/02/26	4,015	4,060	3,930	3,980	-30	-0.75	8,500	-
[1381]	26/02/25	3,995	4,090	3,995	4,010	+35	+0.88	3,200	-
[1381]	26/02/24	4,135	4,140	3,950	3,975	-165	-3.99	7,800	-
[1381]	26/02/20	4,135	4,175	4,100	4,140	-15	-0.36	3,400	-
[1381]	26/02/19	4,165	4,200	4,145	4,155	-10	-0.24	4,300	-
[1381]	26/02/18	4,145	4,170	4,075	4,165	+20	+0.48	10,600	-
[1381]	26/02/17	4,040	4,170	4,040	4,145	+110	+2.73	6,500	-
[1381]	26/02/16	3,980	4,090	3,975	4,035	+60	+1.51	9,500	-
[1381]	26/02/13	3,950	3,975	3,930	3,975	+20	+0.51	2,500	-
[1381]	26/02/12	3,930	3,955	3,930	3,955	+25	+0.64	3,800	-
[1381]	26/02/10	3,905	3,930	3,860	3,930	+25	+0.64	3,100	-
[1381]	26/02/09	3,865	3,950	3,865	3,905	+55	+1.43	9,500	-
[1381]	26/02/06	3,810	3,850	3,800	3,850	+25	+0.65	4,800	-
[1381]	26/02/05	3,825	3,850	3,810	3,825	-10	-0.26	3,000	-
[1381]	26/02/04	3,825	3,855	3,820	3,835	-5	-0.13	4,600	-
[1381]	26/02/03	3,895	3,895	3,820	3,840	0	0.00	7,900	-
[1381]	26/02/02	3,825	3,985	3,810	3,840	-405	-9.54	43,400	-
[1381]	26/01/30	4,370	4,370	4,090	4,245	-125	-2.86	39,000	-
[1381]	26/01/29	4,340	4,370	4,200	4,370	+20	+0.46	6,200	-
[1381]	26/01/28	4,365	4,385	4,265	4,350	-20	-0.46	10,200	-
[1381]	26/01/27	4,380	4,385	4,240	4,370	-15	-0.34	9,200	-
[1381]	26/01/26	4,465	4,490	4,370	4,385	-80	-1.79	6,100	-
[1381]	26/01/23	4,505	4,520	4,415	4,465	-25	-0.56	5,100	-
[1381]	26/01/22	4,400	4,600	4,360	4,490	+110	+2.51	14,200	-
[1381]	26/01/21	4,325	4,380	4,250	4,380	-40	-0.90	8,500	-
[1381]	26/01/20	4,250	4,470	4,160	4,420	+170	+4.00	9,700	-
[1381]	26/01/19	4,245	4,295	4,180	4,250	+15	+0.35	7,700	-
[1381]	26/01/16	4,220	4,245	4,200	4,235	-35	-0.82	3,200	-
[1381]	26/01/15	4,225	4,290	4,225	4,270	+15	+0.35	2,400	-
[1381]	26/01/14	4,295	4,295	4,180	4,255	-40	-0.93	5,600	-
[1381]	26/01/13	4,135	4,295	4,135	4,295	+160	+3.87	10,100	-
[1381]	26/01/09	4,145	4,195	4,130	4,135	-40	-0.96	2,900	-
[1381]	26/01/08	4,165	4,190	4,130	4,175	-10	-0.24	3,900	-
[1381]	26/01/07	4,170	4,195	4,160	4,185	+25	+0.60	2,200	-
[1381]	26/01/06	4,180	4,195	4,155	4,160	-5	-0.12	2,900	-
[1381]	26/01/05	4,165	4,170	4,120	4,165	+20	+0.48	3,700	-
[1381]	25/12/30	4,075	4,200	4,010	4,145	+70	+1.72	2,900	-
[1381]	25/12/29	4,005	4,095	3,940	4,075	+80	+2.00	2,800	-
[1381]	25/12/26	4,030	4,030	3,990	3,995	-25	-0.62	900	-
[1381]	25/12/25	3,960	4,050	3,960	4,020	-10	-0.25	1,800	-
[1381]	25/12/24	3,935	4,070	3,935	4,030	+25	+0.62	4,000	-
[1381]	25/12/23	3,975	4,020	3,905	4,005	-35	-0.87	2,600	-
[1381]	25/12/22	4,055	4,080	4,030	4,040	-40	-0.98	2,500	-
[1381]	25/12/19	4,025	4,085	4,025	4,080	0	0.00	1,500	-
[1381]	25/12/18	4,010	4,080	3,995	4,080	0	0.00	1,400	-
[1381]	25/12/17	4,110	4,110	4,040	4,080	-40	-0.97	2,400	-
[1381]	25/12/16	4,010	4,135	4,010	4,120	+40	+0.98	3,100	-
[1381]	25/12/15	4,135	4,135	4,060	4,080	-55	-1.33	3,500	-
[1381]	25/12/12	4,145	4,145	4,075	4,135	+5	+0.12	2,200	-
[1381]	25/12/11	4,080	4,150	4,080	4,130	－	－	1,500	-
[1381]	25/12/10	－	－	－	4,135	－	－	0	-
[1381]	25/12/09	4,095	4,135	4,095	4,135	-10	-0.24	600	-
[1381]	25/12/08	4,165	4,165	4,120	4,145	-20	-0.48	1,000	-
[1381]	25/12/05	4,090	4,165	4,090	4,165	+5	+0.12	2,100	-
[1381]	25/12/04	4,125	4,160	4,060	4,160	+10	+0.24	600	-
[1381]	25/12/03	4,170	4,170	4,145	4,150	+10	+0.24	1,700	-
[1381]	25/12/02	4,150	4,150	4,055	4,140	+10	+0.24	3,300	-
[1381]	25/12/01	4,155	4,170	4,130	4,130	-25	-0.60	2,800	-
[1381]	25/11/28	4,175	4,175	4,150	4,155	+10	+0.24	1,700	-
[1381]	25/11/27	4,175	4,175	4,080	4,145	-15	-0.36	4,800	-
[1381]	25/11/26	4,170	4,175	4,120	4,160	+10	+0.24	3,200	-
[1381]	25/11/25	4,095	4,175	4,090	4,150	+60	+1.47	2,200	-
[1381]	25/11/21	4,060	4,125	4,020	4,090	-40	-0.97	3,100	-
[1381]	25/11/20	3,990	4,180	3,990	4,130	+110	+2.74	6,600	-
[1381]	25/11/19	4,015	4,070	3,965	4,020	+5	+0.12	3,700	-
[1381]	25/11/18	4,020	4,070	3,975	4,015	-5	-0.12	7,700	-
[1381]	25/11/17	4,085	4,090	3,965	4,020	-65	-1.59	5,800	-
[1381]	25/11/14	4,010	4,085	3,940	4,085	+5	+0.12	5,000	-
[1381]	25/11/13	3,965	4,080	3,910	4,080	+115	+2.90	7,600	-
[1381]	25/11/12	4,115	4,115	3,950	3,965	-220	-5.26	6,900	-
[1381]	25/11/11	4,025	4,200	4,025	4,185	+200	+5.02	10,300	-
[1381]	25/11/10	3,810	4,000	3,810	3,985	+145	+3.78	17,400	-
[1381]	25/11/07	3,790	3,840	3,765	3,840	0	0.00	7,200	-
[1381]	25/11/06	3,700	3,865	3,535	3,840	+70	+1.86	23,200	-
[1381]	25/11/05	3,830	3,970	3,650	3,770	-150	-3.83	54,300	-
[1381]	25/11/04	3,920	3,920	3,920	3,920	+700	+21.74	18,000	-
[1381]	25/10/31	3,180	3,220	3,180	3,220	+60	+1.90	5,600	-
[1381]	25/10/30	3,195	3,195	3,160	3,160	-35	-1.10	1,900	-
[1381]	25/10/29	3,165	3,195	3,165	3,195	+30	+0.95	1,800	-
[1381]	25/10/28	3,190	3,190	3,165	3,165	-15	-0.47	2,600	-
[1381]	25/10/27	3,185	3,195	3,155	3,180	+15	+0.47	2,400	-
[1381]	25/10/24	3,160	3,180	3,155	3,165	+15	+0.48	2,700	-
[1381]	25/10/23	3,125	3,150	3,110	3,150	+25	+0.80	4,200	-
[1381]	25/10/22	3,100	3,125	3,100	3,125	+5	+0.16	1,600	-
[1381]	25/10/21	3,120	3,125	3,085	3,120	+40	+1.30	4,800	-
[1381]	25/10/20	3,080	3,115	3,075	3,080	+15	+0.49	3,600	-
[1381]	25/10/17	3,065	3,090	3,060	3,065	-25	-0.81	2,200	-
[1381]	25/10/16	3,050	3,095	3,050	3,090	+40	+1.31	3,900	-
[1381]	25/10/15	3,050	3,060	3,040	3,050	-5	-0.16	500	-
[1381]	25/10/14	3,055	3,055	3,045	3,055	0	0.00	900	-
[1381]	25/10/10	3,070	3,070	3,055	3,055	+5	+0.16	1,500	-
[1381]	25/10/09	3,050	3,070	3,050	3,050	0	0.00	2,100	-
[1381]	25/10/08	3,065	3,070	3,050	3,050	-20	-0.65	1,200	-
[1381]	25/10/07	3,070	3,070	3,040	3,070	0	0.00	1,600	-
[1381]	25/10/06	3,030	3,070	3,030	3,070	+40	+1.32	2,500	-
[1381]	25/10/03	3,085	3,085	3,010	3,030	-50	-1.62	6,700	-
[1381]	25/10/02	3,040	3,080	3,025	3,080	+25	+0.82	2,300	-
[1381]	25/10/01	3,075	3,075	3,040	3,055	+5	+0.16	900	-
[1381]	25/09/30	3,055	3,055	3,050	3,050	+30	+0.99	900	-
[1381]	25/09/29	3,045	3,045	3,020	3,020	0	0.00	700	-
[1381]	25/09/26	3,045	3,055	3,020	3,020	-25	-0.82	1,900	-
[1381]	25/09/25	3,085	3,085	3,040	3,045	-40	-1.30	2,900	-
[1381]	25/09/24	3,080	3,085	3,060	3,085	+20	+0.65	1,800	-
[1381]	25/09/22	3,060	3,075	3,060	3,065	+15	+0.49	1,500	-
[1381]	25/09/19	3,065	3,065	3,045	3,050	-10	-0.33	600	-
[1381]	25/09/18	3,040	3,060	3,040	3,060	+20	+0.66	300	-
[1381]	25/09/17	3,040	3,040	3,020	3,040	+5	+0.16	1,400	-
[1381]	25/09/16	3,010	3,035	3,010	3,035	+10	+0.33	2,200	-
[1381]	25/09/12	3,050	3,050	3,025	3,025	-30	-0.98	2,100	-
[1381]	25/09/11	3,055	3,055	3,045	3,055	0	0.00	900	-
[1381]	25/09/10	3,080	3,080	3,055	3,055	-5	-0.16	1,100	-
[1381]	25/09/09	3,070	3,070	3,040	3,060	+25	+0.82	1,500	-
[1381]	25/09/08	3,060	3,060	3,025	3,035	-5	-0.16	1,600	-
[1381]	25/09/05	3,045	3,050	3,040	3,040	-5	-0.16	1,300	-