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
[1419]	26/10/29	2,694	2,721	2,685	2,685	-8.0	-0.30	326,400	77,833,207,808
[1419]	26/10/28	2,787	2,787	2,691	2,693	-96.0	-3.44	301,900	78,065,106,944
[1419]	26/10/27	2,844	2,844	2,789	2,789	-57.0	-2.00	99,700	80,847,970,304
[1419]	26/10/26	2,825	2,853	2,812	2,846	+21.0	+0.74	76,000	82,500,296,704
[1419]	26/10/23	2,834	2,853	2,819	2,825	+8.0	+0.28	73,500	81,891,549,184
[1419]	26/10/22	2,810	2,826	2,806	2,817	+10.0	+0.36	49,700	81,659,641,856
[1419]	26/10/21	2,805	2,842	2,805	2,807	+4.0	+0.14	57,300	81,369,759,744
[1419]	26/10/20	2,834	2,848	2,802	2,803	-26.0	-0.92	89,300	81,253,810,176
[1419]	26/10/19	2,830	2,855	2,821	2,829	-1.0	-0.04	68,400	82,007,498,752
[1419]	26/10/16	2,820	2,846	2,787	2,830	-35.0	-1.22	110,600	82,036,490,240
[1419]	26/10/15	2,765	2,865	2,752	2,865	+93.0	+3.35	175,800	83,051,069,440
[1419]	26/10/14	2,800	2,805	2,749	2,772	-29.0	-1.04	263,700	80,355,172,352
[1419]	26/10/13	2,814	2,828	2,795	2,801	-20.0	-0.71	156,900	81,195,827,200
[1419]	26/10/09	2,821	2,840	2,821	2,821	-15.0	-0.53	67,400	81,775,591,424
[1419]	26/10/08	2,820	2,837	2,806	2,836	+12.0	+0.42	64,100	82,210,414,592
[1419]	26/10/07	2,830	2,835	2,806	2,824	-11.0	-0.39	117,300	81,862,557,696
[1419]	26/10/06	2,870	2,880	2,835	2,835	-25.0	-0.87	103,600	82,181,431,296
[1419]	26/10/05	2,889	2,889	2,860	2,860	-29.0	-1.00	70,700	82,906,128,384
[1419]	26/10/02	2,900	2,904	2,871	2,889	-20.0	-0.69	93,400	83,746,791,424
[1419]	26/10/01	2,911	2,918	2,891	2,909	-7.0	-0.24	56,900	84,326,555,648
[1419]	26/09/30	2,905	2,920	2,896	2,916	+9.0	+0.31	65,600	84,529,471,488
[1419]	26/09/29	2,930	2,933	2,906	2,907	-28.0	-0.95	51,800	84,268,572,672
[1419]	26/09/28	2,916	2,935	2,914	2,935	+20.0	+0.69	69,900	85,080,244,224
[1419]	26/09/25	2,894	2,919	2,893	2,915	+21.0	+0.73	39,700	84,500,480,000
[1419]	26/09/24	2,910	2,919	2,892	2,894	-13.0	-0.45	76,400	83,891,732,480
[1419]	26/09/18	2,900	2,910	2,890	2,907	+7.0	+0.24	73,700	84,268,572,672
[1419]	26/09/17	2,900	2,926	2,893	2,900	+2.0	+0.07	77,500	84,065,656,832
[1419]	26/09/16	2,897	2,918	2,891	2,898	+2.0	+0.07	45,300	84,007,682,048
[1419]	26/09/15	2,922	2,929	2,896	2,896	-21.0	-0.72	69,800	83,949,707,264
[1419]	26/09/14	2,860	2,919	2,860	2,917	+65.0	+2.28	98,300	84,558,454,784
[1419]	26/09/11	2,877	2,877	2,846	2,852	-28.0	-0.97	102,600	82,674,229,248
[1419]	26/09/10	2,865	2,881	2,859	2,880	+10.0	+0.35	63,200	83,485,892,608
[1419]	26/09/09	2,858	2,876	2,850	2,870	+1.0	+0.03	87,800	83,196,010,496
[1419]	26/09/08	2,860	2,880	2,855	2,869	-7.0	-0.24	97,000	83,167,027,200
[1419]	26/09/07	2,862	2,885	2,862	2,876	+13.0	+0.45	89,200	83,369,943,040
[1419]	26/09/04	2,855	2,875	2,842	2,863	+6.0	+0.21	109,100	82,993,094,656
[1419]	26/09/03	2,879	2,893	2,853	2,857	-22.0	-0.76	145,800	82,819,170,304
[1419]	26/09/02	2,909	2,915	2,879	2,879	-30.0	-1.03	218,500	83,456,909,312
[1419]	26/09/01	2,934	2,947	2,890	2,909	+25.0	+0.87	288,200	84,326,555,648
[1419]	26/08/31	3,005	3,005	2,884	2,884	-104.0	-3.48	1,233,300	83,601,850,368
[1419]	26/08/28	3,035	3,055	2,988	2,988	-67.0	-2.19	242,100	86,616,612,864
[1419]	26/08/27	3,025	3,060	3,005	3,055	-5.0	-0.16	71,000	88,558,821,376
[1419]	26/08/26	3,040	3,080	3,030	3,060	-5.0	-0.16	63,800	88,703,762,432
[1419]	26/08/25	3,100	3,110	3,030	3,065	-20.0	-0.65	106,900	88,848,703,488
[1419]	26/08/24	3,095	3,130	3,080	3,085	-10.0	-0.32	81,200	89,428,467,712
[1419]	26/08/21	3,005	3,110	2,998	3,095	+95.0	+3.17	156,800	89,718,349,824
[1419]	26/08/20	2,945	3,010	2,933	3,000	+50.0	+1.69	139,800	86,964,477,952
[1419]	26/08/19	2,970	2,984	2,943	2,950	-20.0	-0.67	65,200	85,515,067,392
[1419]	26/08/18	2,975	2,997	2,961	2,970	-4.0	-0.13	57,000	86,094,831,616
[1419]	26/08/17	2,990	2,999	2,970	2,974	-11.0	-0.37	61,100	86,210,781,184
[1419]	26/08/14	2,938	2,991	2,930	2,985	+52.0	+1.77	115,000	86,529,654,784
[1419]	26/08/13	2,928	2,937	2,911	2,933	+5.0	+0.17	70,100	85,022,269,440
[1419]	26/08/12	2,930	2,930	2,910	2,928	-2.0	-0.07	61,300	84,877,328,384
[1419]	26/08/10	2,935	2,945	2,925	2,930	+7.0	+0.24	78,600	84,935,303,168
[1419]	26/08/07	2,937	2,939	2,923	2,923	-8.0	-0.27	64,200	84,732,387,328
[1419]	26/08/06	2,925	2,942	2,911	2,931	+12.0	+0.41	54,200	84,964,294,656
[1419]	26/08/05	2,902	2,929	2,895	2,919	+14.0	+0.48	73,800	84,616,429,568
[1419]	26/08/04	2,967	2,977	2,901	2,905	-48.0	-1.63	87,600	84,210,597,888
[1419]	26/08/03	3,010	3,040	2,953	2,953	-87.0	-2.86	153,500	85,602,033,664
[1419]	26/07/31	3,130	3,130	3,040	3,040	-45.0	-1.46	94,800	88,123,998,208
[1419]	26/07/30	3,095	3,105	3,040	3,085	-20.0	-0.64	82,900	89,428,467,712
[1419]	26/07/29	3,025	3,140	3,015	3,105	+90.0	+2.99	215,600	90,008,231,936
[1419]	26/07/28	3,000	3,020	2,989	3,015	+17.0	+0.57	88,800	87,399,292,928
[1419]	26/07/27	2,951	2,999	2,950	2,998	-1.0	-0.03	109,800	86,906,494,976
[1419]	26/07/24	2,944	3,015	2,933	2,999	+41.0	+1.39	125,800	86,935,486,464
[1419]	26/07/23	2,986	2,998	2,936	2,958	-42.0	-1.40	122,900	85,746,974,720
[1419]	26/07/22	2,941	3,020	2,933	3,000	+59.0	+2.01	187,700	86,964,477,952
[1419]	26/07/21	2,982	3,010	2,924	2,941	-43.0	-1.44	183,900	85,254,176,768
[1419]	26/07/17	2,991	3,025	2,966	2,984	+11	+0.37	185,400	-
[1419]	26/07/16	2,997	3,015	2,958	2,973	-8	-0.27	241,600	-
[1419]	26/07/15	3,145	3,145	2,973	2,981	-134	-4.30	444,600	-
[1419]	26/07/14	3,065	3,120	3,030	3,115	+100	+3.32	205,900	-
[1419]	26/07/13	3,055	3,060	3,010	3,015	-5	-0.17	96,000	-
[1419]	26/07/10	3,015	3,040	3,015	3,020	+5	+0.17	73,700	-
[1419]	26/07/09	3,020	3,055	3,000	3,015	+10	+0.33	92,100	-
[1419]	26/07/08	3,010	3,030	2,997	3,005	+8	+0.27	92,400	-
[1419]	26/07/07	3,000	3,020	2,974	2,997	+5	+0.17	76,300	-
[1419]	26/07/06	2,920	2,998	2,920	2,992	+80	+2.75	91,800	-
[1419]	26/07/03	2,950	2,950	2,906	2,912	-3	-0.10	111,900	-
[1419]	26/07/02	2,903	2,965	2,903	2,915	+12	+0.41	145,900	-
[1419]	26/07/01	2,984	2,998	2,876	2,903	-127	-4.19	205,500	-
[1419]	26/06/30	2,912	3,030	2,900	3,030	+132	+4.55	199,600	-
[1419]	26/06/29	2,800	2,898	2,800	2,898	+108	+3.87	163,600	-
[1419]	26/06/26	2,752	2,795	2,748	2,790	+38	+1.38	171,000	-
[1419]	26/06/25	2,818	2,833	2,752	2,752	-45	-1.61	115,800	-
[1419]	26/06/24	2,774	2,821	2,774	2,797	+32	+1.16	178,900	-
[1419]	26/06/23	2,737	2,779	2,701	2,765	+3	+0.11	232,400	-
[1419]	26/06/22	2,775	2,797	2,739	2,762	-29	-1.04	229,700	-
[1419]	26/06/19	2,805	2,811	2,722	2,791	-26	-0.92	258,800	-
[1419]	26/06/18	2,875	2,875	2,805	2,817	-70	-2.42	201,200	-
[1419]	26/06/17	2,850	2,919	2,850	2,887	+70	+2.48	165,600	-
[1419]	26/06/16	2,880	2,880	2,814	2,817	-69	-2.39	134,400	-
[1419]	26/06/15	2,966	2,983	2,886	2,886	-80	-2.70	130,800	-
[1419]	26/06/12	2,970	2,989	2,950	2,966	-8	-0.27	162,700	-
[1419]	26/06/11	2,990	3,025	2,914	2,974	-16	-0.54	147,600	-
[1419]	26/06/10	2,996	3,030	2,954	2,990	+36	+1.22	231,300	-
[1419]	26/06/09	2,900	2,988	2,879	2,954	+103	+3.61	325,900	-
[1419]	26/06/08	2,876	2,929	2,815	2,851	-8	-0.28	277,700	-
[1419]	26/06/05	2,727	2,877	2,721	2,859	+153	+5.65	362,300	-
[1419]	26/06/04	2,856	2,872	2,706	2,706	-130	-4.58	464,200	-
[1419]	26/06/03	2,887	2,911	2,803	2,836	-36	-1.25	423,500	-
[1419]	26/06/02	2,930	2,953	2,872	2,872	-43	-1.48	340,200	-
[1419]	26/06/01	3,015	3,030	2,871	2,915	-150	-4.89	671,700	-
[1419]	26/05/29	3,255	3,260	3,005	3,065	-250	-7.54	871,800	-
[1419]	26/05/28	3,280	3,465	3,275	3,315	-335	-9.18	490,900	-
[1419]	26/05/27	3,610	3,655	3,600	3,650	+40	+1.11	218,600	-
[1419]	26/05/26	3,640	3,650	3,610	3,610	-15	-0.41	150,900	-
[1419]	26/05/25	3,610	3,625	3,610	3,625	+20	+0.55	86,400	-
[1419]	26/05/22	3,620	3,620	3,605	3,605	-5.0	-0.14	57,600	-
[1419]	26/05/21	3,630	3,630	3,610	3,610	-10.0	-0.28	79,700	-
[1419]	26/05/20	3,630	3,630	3,600	3,620	+15.0	+0.42	76,000	-
[1419]	26/05/19	3,650	3,650	3,605	3,605	+5.0	+0.14	68,700	-
[1419]	26/05/18	3,635	3,650	3,600	3,600	-35.0	-0.96	92,500	-
[1419]	26/05/15	3,635	3,645	3,625	3,635	-10.0	-0.27	61,200	-
[1419]	26/05/14	3,595	3,645	3,580	3,645	+50.0	+1.39	99,500	-
[1419]	26/05/13	3,645	3,645	3,595	3,595	-35.0	-0.96	104,000	-
[1419]	26/05/12	3,620	3,630	3,615	3,630	+10.0	+0.28	44,300	-
[1419]	26/05/11	3,635	3,645	3,620	3,620	-10.0	-0.28	94,800	-
[1419]	26/05/08	3,600	3,650	3,585	3,630	-10.0	-0.27	121,900	-
[1419]	26/05/07	3,540	3,640	3,535	3,640	+100.0	+2.82	172,600	-
[1419]	26/05/01	3,550	3,560	3,525	3,540	-15.0	-0.42	116,200	-
[1419]	26/04/30	3,560	3,575	3,540	3,555	-15.0	-0.42	85,000	-
[1419]	26/04/28	3,530	3,605	3,525	3,570	+35.0	+0.99	224,400	-
[1419]	26/04/27	3,540	3,575	3,510	3,535	-10	-0.28	127,000	-
[1419]	26/04/24	3,600	3,600	3,545	3,545	-45	-1.25	111,500	-
[1419]	26/04/23	3,615	3,645	3,585	3,590	-20	-0.55	95,100	-
[1419]	26/04/22	3,595	3,645	3,580	3,610	+35	+0.98	196,100	-
[1419]	26/04/21	3,610	3,625	3,575	3,575	-20	-0.56	94,500	-
[1419]	26/04/20	3,580	3,610	3,570	3,595	+20	+0.56	148,700	-
[1419]	26/04/17	3,580	3,595	3,540	3,575	+20	+0.56	141,600	-
[1419]	26/04/16	3,575	3,590	3,555	3,555	-15	-0.42	161,600	-
[1419]	26/04/15	3,495	3,585	3,490	3,570	+65	+1.85	244,800	-
[1419]	26/04/14	3,645	3,660	3,500	3,505	-150	-4.10	529,900	-
[1419]	26/04/13	3,650	3,685	3,450	3,655	-405	-9.98	829,100	-
[1419]	26/04/10	4,095	4,120	4,060	4,060	+5	+0.12	177,700	-
[1419]	26/04/09	4,085	4,125	4,055	4,055	-20	-0.49	179,200	-
[1419]	26/04/08	4,040	4,080	4,025	4,075	+60	+1.49	188,500	-
[1419]	26/04/07	4,020	4,040	4,000	4,015	+15	+0.37	100,400	-
[1419]	26/04/06	4,090	4,100	3,990	4,000	-65	-1.60	256,700	-
[1419]	26/04/03	4,030	4,065	4,025	4,065	+35	+0.87	82,600	-
[1419]	26/04/02	4,070	4,100	4,025	4,030	-20	-0.49	175,100	-
[1419]	26/04/01	4,030	4,065	4,020	4,050	+60	+1.50	186,300	-
[1419]	26/03/31	4,035	4,035	3,990	3,990	-45	-1.12	135,700	-
[1419]	26/03/30	3,985	4,035	3,965	4,035	-10	-0.25	155,800	-
[1419]	26/03/27	4,015	4,045	4,005	4,045	+25	+0.62	88,500	-
[1419]	26/03/26	4,025	4,050	3,990	4,020	+30	+0.75	83,900	-
[1419]	26/03/25	4,050	4,070	3,980	3,990	-25	-0.62	134,400	-
[1419]	26/03/24	3,960	4,015	3,945	4,015	+95	+2.42	122,200	-
[1419]	26/03/23	3,935	3,935	3,880	3,920	-40	-1.01	131,100	-
[1419]	26/03/19	3,980	3,995	3,950	3,960	-30	-0.75	90,100	-
[1419]	26/03/18	3,945	4,000	3,925	3,990	+45	+1.14	127,400	-
[1419]	26/03/17	3,930	3,980	3,930	3,945	+30	+0.77	63,700	-
[1419]	26/03/16	3,930	3,955	3,905	3,915	-15	-0.38	61,300	-
[1419]	26/03/13	3,910	3,950	3,905	3,930	+20	+0.51	78,400	-
[1419]	26/03/12	3,945	3,945	3,910	3,910	-50	-1.26	65,300	-
[1419]	26/03/11	3,970	3,985	3,960	3,960	+10	+0.25	57,500	-
[1419]	26/03/10	3,975	3,980	3,925	3,950	+30	+0.77	77,400	-
[1419]	26/03/09	3,865	3,940	3,830	3,920	-5	-0.13	99,300	-
[1419]	26/03/06	3,945	3,945	3,910	3,925	-25	-0.63	78,700	-
[1419]	26/03/05	3,975	3,995	3,940	3,950	-10	-0.25	109,800	-
[1419]	26/03/04	3,930	3,960	3,880	3,960	+30	+0.76	168,300	-
[1419]	26/03/03	3,990	3,995	3,930	3,930	-55	-1.38	114,000	-
[1419]	26/03/02	3,980	4,000	3,945	3,985	-15	-0.38	101,600	-
[1419]	26/02/27	3,965	4,000	3,950	4,000	+35	+0.88	106,200	-
[1419]	26/02/26	3,960	3,990	3,955	3,965	+45	+1.15	133,800	-
[1419]	26/02/25	3,960	3,970	3,920	3,920	-20	-0.51	101,300	-
[1419]	26/02/24	3,900	3,940	3,880	3,940	+45	+1.16	138,200	-
[1419]	26/02/20	3,895	3,895	3,870	3,895	+5	+0.13	95,300	-
[1419]	26/02/19	3,875	3,900	3,855	3,890	+25	+0.65	93,700	-
[1419]	26/02/18	3,850	3,880	3,850	3,865	+25	+0.65	77,700	-
[1419]	26/02/17	3,820	3,855	3,810	3,840	+25	+0.66	76,900	-
[1419]	26/02/16	3,855	3,870	3,815	3,815	-45	-1.17	104,200	-
[1419]	26/02/13	3,895	3,910	3,850	3,860	-20	-0.52	81,800	-
[1419]	26/02/12	3,885	3,910	3,875	3,880	+5	+0.13	166,900	-
[1419]	26/02/10	3,870	3,895	3,855	3,875	+10	+0.26	96,700	-
[1419]	26/02/09	3,875	3,885	3,825	3,865	+15	+0.39	125,500	-
[1419]	26/02/06	3,860	3,865	3,835	3,850	-20	-0.52	109,600	-
[1419]	26/02/05	3,875	3,880	3,825	3,870	+20	+0.52	156,400	-
[1419]	26/02/04	3,780	3,850	3,765	3,850	+80	+2.12	229,800	-
[1419]	26/02/03	3,745	3,780	3,745	3,770	+45	+1.21	139,800	-
[1419]	26/02/02	3,725	3,765	3,720	3,725	+10	+0.27	169,700	-
[1419]	26/01/30	3,705	3,720	3,695	3,715	+20	+0.54	84,900	-
[1419]	26/01/29	3,660	3,705	3,630	3,695	+15	+0.41	93,600	-
[1419]	26/01/28	3,710	3,710	3,680	3,680	-30	-0.81	67,700	-
[1419]	26/01/27	3,700	3,725	3,695	3,710	0	0.00	54,300	-
[1419]	26/01/26	3,710	3,725	3,700	3,710	-5	-0.13	79,800	-
[1419]	26/01/23	3,750	3,760	3,715	3,715	-15	-0.40	64,700	-
[1419]	26/01/22	3,710	3,755	3,700	3,730	+40	+1.08	137,800	-
[1419]	26/01/21	3,710	3,710	3,675	3,690	-25	-0.67	91,200	-
[1419]	26/01/20	3,685	3,715	3,660	3,715	+30	+0.81	112,100	-
[1419]	26/01/19	3,750	3,760	3,675	3,685	-70	-1.86	166,700	-
[1419]	26/01/16	3,730	3,775	3,715	3,755	+45	+1.21	257,800	-
[1419]	26/01/15	3,630	3,720	3,620	3,710	+100	+2.77	497,300	-
[1419]	26/01/14	3,625	3,675	3,555	3,610	+90	+2.56	693,600	-
[1419]	26/01/13	3,470	3,545	3,470	3,520	+70	+2.03	519,200	-
[1419]	26/01/09	3,505	3,520	3,450	3,450	-50	-1.43	534,500	-
[1419]	26/01/08	3,555	3,570	3,500	3,500	-195	-5.28	905,100	-
[1419]	26/01/07	3,650	3,695	3,635	3,695	+30	+0.82	156,100	-
[1419]	26/01/06	3,605	3,675	3,605	3,665	+60	+1.66	193,500	-
[1419]	26/01/05	3,600	3,620	3,590	3,605	+25	+0.70	133,000	-
[1419]	25/12/30	3,600	3,600	3,570	3,580	+10	+0.28	111,900	-
[1419]	25/12/29	3,610	3,610	3,565	3,570	-15	-0.42	140,500	-
[1419]	25/12/26	3,600	3,605	3,570	3,585	-5	-0.14	111,400	-
[1419]	25/12/25	3,555	3,605	3,555	3,590	+50	+1.41	256,100	-
[1419]	25/12/24	3,550	3,555	3,525	3,540	-15	-0.42	135,400	-
[1419]	25/12/23	3,525	3,560	3,525	3,555	+30	+0.85	132,200	-
[1419]	25/12/22	3,555	3,560	3,525	3,525	-30	-0.84	83,000	-
[1419]	25/12/19	3,560	3,565	3,535	3,555	-15	-0.42	117,000	-
[1419]	25/12/18	3,520	3,570	3,520	3,570	+60	+1.71	151,300	-
[1419]	25/12/17	3,570	3,570	3,505	3,510	-50	-1.40	127,700	-
[1419]	25/12/16	3,575	3,575	3,540	3,560	0	0.00	76,500	-
[1419]	25/12/15	3,515	3,560	3,515	3,560	+45	+1.28	124,000	-
[1419]	25/12/12	3,520	3,550	3,515	3,515	-10	-0.28	153,500	-
[1419]	25/12/11	3,530	3,540	3,510	3,525	-10	-0.28	95,800	-
[1419]	25/12/10	3,550	3,560	3,535	3,535	-5	-0.14	105,400	-
[1419]	25/12/09	3,590	3,600	3,540	3,540	-70	-1.94	136,100	-
[1419]	25/12/08	3,545	3,610	3,540	3,610	+60	+1.69	123,500	-
[1419]	25/12/05	3,600	3,610	3,550	3,550	-65	-1.80	157,300	-
[1419]	25/12/04	3,590	3,625	3,575	3,615	+15	+0.42	143,300	-
[1419]	25/12/03	3,600	3,620	3,585	3,600	-5	-0.14	138,700	-
[1419]	25/12/02	3,615	3,660	3,600	3,605	-20	-0.55	136,500	-
[1419]	25/12/01	3,635	3,645	3,600	3,625	-45	-1.23	166,500	-
[1419]	25/11/28	3,615	3,690	3,610	3,670	+40	+1.10	222,300	-
[1419]	25/11/27	3,680	3,680	3,620	3,630	-50	-1.36	381,200	-
[1419]	25/11/26	3,725	3,725	3,680	3,680	-40	-1.08	415,200	-
[1419]	25/11/25	3,740	3,745	3,715	3,720	-20	-0.53	194,400	-
[1419]	25/11/21	3,695	3,740	3,690	3,740	+50	+1.36	291,600	-
[1419]	25/11/20	3,680	3,690	3,675	3,690	+20	+0.54	146,000	-
[1419]	25/11/19	3,660	3,685	3,655	3,670	+10	+0.27	142,800	-
[1419]	25/11/18	3,675	3,680	3,660	3,660	-10	-0.27	81,300	-
[1419]	25/11/17	3,675	3,685	3,655	3,670	+10	+0.27	92,400	-
[1419]	25/11/14	3,675	3,680	3,660	3,660	-5	-0.14	99,600	-
[1419]	25/11/13	3,680	3,685	3,660	3,665	+5	+0.14	112,100	-
[1419]	25/11/12	3,680	3,685	3,660	3,660	-15	-0.41	104,200	-
[1419]	25/11/11	3,690	3,690	3,640	3,675	-5	-0.14	120,800	-
[1419]	25/11/10	3,675	3,695	3,670	3,680	+25	+0.68	118,200	-
[1419]	25/11/07	3,640	3,655	3,635	3,655	+15	+0.41	58,300	-
[1419]	25/11/06	3,645	3,655	3,630	3,640	+10	+0.28	65,800	-
[1419]	25/11/05	3,650	3,660	3,605	3,630	-10	-0.27	114,600	-
[1419]	25/11/04	3,650	3,655	3,625	3,640	+25	+0.69	90,000	-
[1419]	25/10/31	3,620	3,645	3,610	3,615	+10	+0.28	58,000	-
[1419]	25/10/30	3,600	3,620	3,595	3,605	-10	-0.28	72,700	-
[1419]	25/10/29	3,625	3,625	3,595	3,615	-10	-0.28	72,000	-
[1419]	25/10/28	3,640	3,645	3,625	3,625	-15	-0.41	62,900	-
[1419]	25/10/27	3,625	3,655	3,615	3,640	+30	+0.83	75,600	-
[1419]	25/10/24	3,650	3,655	3,610	3,610	-35	-0.96	67,000	-
[1419]	25/10/23	3,630	3,650	3,625	3,645	+25	+0.69	67,000	-
[1419]	25/10/22	3,570	3,660	3,570	3,620	+65	+1.83	244,200	-
[1419]	25/10/21	3,540	3,590	3,540	3,555	+15	+0.42	118,200	-
[1419]	25/10/20	3,570	3,580	3,530	3,540	+5	+0.14	103,400	-
[1419]	25/10/17	3,515	3,540	3,500	3,535	+35	+1.00	115,600	-
[1419]	25/10/16	3,500	3,505	3,470	3,500	+25	+0.72	151,900	-
[1419]	25/10/15	3,450	3,480	3,400	3,475	-40	-1.14	342,800	-
[1419]	25/10/14	3,550	3,575	3,510	3,515	-35	-0.99	234,300	-
[1419]	25/10/10	3,600	3,600	3,550	3,550	-60	-1.66	106,200	-
[1419]	25/10/09	3,615	3,640	3,580	3,610	-5	-0.14	113,500	-
[1419]	25/10/08	3,630	3,660	3,615	3,615	+5	+0.14	89,100	-
[1419]	25/10/07	3,605	3,630	3,605	3,610	+5	+0.14	83,600	-
[1419]	25/10/06	3,660	3,675	3,600	3,605	+45	+1.26	137,100	-
[1419]	25/10/03	3,530	3,575	3,530	3,560	+40	+1.14	103,600	-
[1419]	25/10/02	3,575	3,595	3,515	3,520	-45	-1.26	143,800	-
[1419]	25/10/01	3,640	3,640	3,565	3,565	-85	-2.33	176,800	-
[1419]	25/09/30	3,680	3,680	3,640	3,650	-25	-0.68	101,500	-
[1419]	25/09/29	3,730	3,730	3,675	3,675	-55	-1.47	114,100	-
[1419]	25/09/26	3,690	3,730	3,685	3,730	+35	+0.95	95,000	-
[1419]	25/09/25	3,695	3,705	3,690	3,695	+10	+0.27	66,400	-
[1419]	25/09/24	3,685	3,690	3,665	3,685	-5	-0.14	90,700	-
[1419]	25/09/22	3,685	3,710	3,680	3,690	+20	+0.54	98,800	-
[1419]	25/09/19	3,690	3,695	3,660	3,670	-15	-0.41	100,800	-
[1419]	25/09/18	3,680	3,690	3,665	3,685	+10	+0.27	62,200	-
[1419]	25/09/17	3,690	3,695	3,660	3,675	-15	-0.41	65,400	-
[1419]	25/09/16	3,670	3,690	3,655	3,690	+15	+0.41	93,700	-
[1419]	25/09/12	3,730	3,730	3,650	3,675	-60	-1.61	184,800	-
[1419]	25/09/11	3,755	3,765	3,715	3,735	-20	-0.53	100,600	-
[1419]	25/09/10	3,745	3,765	3,730	3,755	+5	+0.13	74,200	-
[1419]	25/09/09	3,755	3,765	3,725	3,750	-5	-0.13	134,000	-
[1419]	25/09/08	3,725	3,760	3,720	3,755	+45	+1.21	117,600	-
[1419]	25/09/05	3,725	3,740	3,700	3,710	-10	-0.27	77,900	-