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
[146A]	26/10/29	3,245	3,300	3,205	3,290	+45	+1.386749	45,000	25,150,076,928
[146A]	26/10/28	3,320	3,345	3,240	3,245	-25	-0.764526	25,300	24,806,078,464
[146A]	26/10/27	3,315	3,330	3,260	3,270	-5	-0.152672	29,400	24,997,187,584
[146A]	26/10/26	3,275	3,295	3,205	3,275	-20	-0.60698	43,400	25,035,409,408
[146A]	26/10/23	3,230	3,295	3,150	3,295	+15	+0.457317	63,200	25,188,298,752
[146A]	26/10/22	3,350	3,370	3,275	3,280	-95	-2.814815	49,600	25,073,631,232
[146A]	26/10/21	3,345	3,415	3,345	3,375	+60	+1.809955	18,200	25,799,849,984
[146A]	26/10/20	3,475	3,485	3,315	3,315	-190	-5.420827	42,600	25,341,186,048
[146A]	26/10/19	3,340	3,520	3,320	3,505	+95	+2.785924	62,400	26,793,621,504
[146A]	26/10/16	3,395	3,445	3,370	3,410	+115	+3.490137	45,300	26,067,404,800
[146A]	26/10/15	3,355	3,395	3,275	3,295	-190	-5.451937	86,500	25,188,298,752
[146A]	26/10/14	3,515	3,560	3,420	3,485	-85	-2.380952	45,000	26,640,734,208
[146A]	26/10/13	3,505	3,570	3,475	3,570	+40	+1.133144	21,600	27,290,507,264
[146A]	26/10/09	3,570	3,590	3,510	3,530	-55	-1.53417	23,600	26,984,732,672
[146A]	26/10/08	3,580	3,620	3,500	3,585	-30	-0.829876	48,400	27,405,174,784
[146A]	26/10/07	3,600	3,660	3,550	3,615	+30	+0.83682	33,600	27,634,505,728
[146A]	26/10/06	3,575	3,640	3,560	3,585	+5	+0.139665	35,800	27,405,174,784
[146A]	26/10/05	3,650	3,660	3,570	3,580	-40	-1.104972	51,400	27,366,952,960
[146A]	26/10/02	3,605	3,665	3,580	3,620	0	0	25,400	27,672,727,552
[146A]	26/10/01	3,615	3,660	3,520	3,620	+5	+0.138313	53,800	27,672,727,552
[146A]	26/09/30	3,650	3,655	3,595	3,615	-30	-0.823045	26,600	27,634,505,728
[146A]	26/09/29	3,665	3,665	3,615	3,645	-25	-0.681199	15,700	27,863,838,720
[146A]	26/09/28	3,705	3,720	3,625	3,670	-25	-0.67659	20,800	28,054,947,840
[146A]	26/09/25	3,740	3,780	3,675	3,695	-25	-0.672043	20,100	28,246,059,008
[146A]	26/09/24	3,705	3,775	3,640	3,720	+15	+0.404858	34,300	28,437,168,128
[146A]	26/09/18	3,675	3,750	3,650	3,705	+50	+1.367989	25,500	28,322,502,656
[146A]	26/09/17	3,615	3,655	3,605	3,655	+75	+2.094972	26,800	27,940,282,368
[146A]	26/09/16	3,580	3,645	3,575	3,580	+5	+0.13986	18,800	27,366,952,960
[146A]	26/09/15	3,570	3,635	3,530	3,575	+10	+0.280505	45,600	27,328,729,088
[146A]	26/09/14	3,465	3,570	3,405	3,565	+125	+3.633721	40,500	27,252,285,440
[146A]	26/09/11	3,550	3,560	3,405	3,440	-225	-6.139154	91,700	26,296,735,744
[146A]	26/09/10	3,770	3,770	3,590	3,665	-90	-2.396804	74,700	28,016,726,016
[146A]	26/09/09	3,780	3,870	3,705	3,755	-5	-0.132979	82,900	28,704,722,944
[146A]	26/09/08	3,730	3,805	3,710	3,760	+45	+1.211306	72,400	28,742,944,768
[146A]	26/09/07	3,655	3,720	3,655	3,715	+105	+2.908587	38,100	28,398,946,304
[146A]	26/09/04	3,515	3,670	3,515	3,610	+90	+2.556818	70,500	27,856,926,720
[146A]	26/09/03	3,405	3,570	3,405	3,520	+120	+3.529412	80,100	27,162,431,488
[146A]	26/09/02	3,510	3,510	3,370	3,400	-105	-2.99572	70,700	26,236,440,576
[146A]	26/09/01	3,535	3,545	3,485	3,505	-30	-0.848656	31,700	27,046,682,624
[146A]	26/08/31	3,570	3,610	3,500	3,535	-105	-2.884615	87,100	27,278,180,352
[146A]	26/08/28	3,605	3,645	3,595	3,640	+25	+0.691563	28,500	28,088,424,448
[146A]	26/08/27	3,630	3,645	3,575	3,615	-15	-0.413223	24,100	27,895,508,992
[146A]	26/08/26	3,685	3,690	3,630	3,630	-55	-1.492537	24,800	28,011,257,856
[146A]	26/08/25	3,735	3,755	3,630	3,685	-50	-1.338688	39,600	28,435,671,040
[146A]	26/08/24	3,765	3,800	3,700	3,735	-35	-0.928382	25,000	28,551,833,600
[146A]	26/08/21	3,800	3,840	3,715	3,770	-60	-1.56658	25,600	28,910,622,720
[146A]	26/08/20	3,750	3,830	3,645	3,830	+125	+3.373819	53,400	29,370,738,688
[146A]	26/08/19	3,735	3,740	3,625	3,705	-80	-2.113606	104,500	28,412,162,048
[146A]	26/08/18	3,905	3,965	3,780	3,785	-120	-3.072983	51,300	29,025,650,688
[146A]	26/08/17	3,870	3,980	3,750	3,905	+35	+0.904393	107,600	29,945,882,624
[146A]	26/08/14	4,080	4,140	3,850	3,870	-135	-3.370787	276,100	29,677,481,984
[146A]	26/08/13	3,845	4,005	3,845	4,005	+700	+21.18003	126,600	30,712,743,936
[146A]	26/08/12	3,295	3,340	3,265	3,305	+25	+0.762195	104,900	25,344,722,944
[146A]	26/08/10	3,200	3,315	3,170	3,280	+85	+2.660407	53,700	25,153,007,616
[146A]	26/08/07	3,250	3,250	3,160	3,195	-25	-0.776398	24,800	24,501,176,320
[146A]	26/08/06	3,210	3,290	3,180	3,220	-20	-0.617284	15,400	24,692,891,648
[146A]	26/08/05	3,220	3,280	3,200	3,240	+85	+2.694136	28,000	24,846,264,320
[146A]	26/08/04	3,140	3,195	3,135	3,155	+20	+0.637959	23,400	24,194,433,024
[146A]	26/08/03	3,205	3,205	3,070	3,135	-80	-2.488336	41,600	24,041,060,352
[146A]	26/07/31	3,120	3,230	3,075	3,215	+105	+3.376206	47,400	24,654,548,992
[146A]	26/07/30	3,075	3,130	3,040	3,110	0	0	32,300	23,849,345,024
[146A]	26/07/29	3,155	3,160	3,040	3,110	-5	-0.160514	46,300	23,849,345,024
[146A]	26/07/28	3,200	3,200	3,100	3,115	-85	-2.65625	43,400	23,887,689,728
[146A]	26/07/27	3,100	3,205	3,075	3,200	+140	+4.575163	56,000	24,539,521,024
[146A]	26/07/24	3,120	3,155	3,050	3,060	-130	-4.075235	57,000	23,465,916,416
[146A]	26/07/23	3,260	3,260	3,160	3,190	-55	-1.694915	33,800	24,462,833,664
[146A]	26/07/22	3,240	3,280	3,215	3,245	0	0	36,100	24,884,606,976
[146A]	26/07/21	3,200	3,295	3,200	3,245	+35	+1.090343	58,300	24,884,606,976
[146A]	26/07/17	3,300	3,325	3,155	3,210	-115	-3.458647	68,800	-
[146A]	26/07/16	3,330	3,385	3,295	3,325	-50	-1.481481	48,000	-
[146A]	26/07/15	3,365	3,385	3,310	3,375	+25	+0.746269	52,000	-
[146A]	26/07/14	3,310	3,450	3,305	3,350	-30	-0.887574	88,700	-
[146A]	26/07/13	3,325	3,480	3,315	3,380	+110	+3.363914	104,900	-
[146A]	26/07/10	3,205	3,330	3,160	3,270	+65	+2.028081	68,900	-
[146A]	26/07/09	3,145	3,215	3,125	3,205	+35	+1.104101	33,900	-
[146A]	26/07/08	3,210	3,225	3,135	3,170	-50	-1.552795	63,100	-
[146A]	26/07/07	3,190	3,295	3,165	3,220	+40	+1.257862	54,400	-
[146A]	26/07/06	3,155	3,205	3,065	3,180	0	0	75,600	-
[146A]	26/07/03	3,120	3,230	3,120	3,180	+95	+3.079417	103,700	-
[146A]	26/07/02	2,960	3,115	2,960	3,085	+149	+5.074932	90,700	-
[146A]	26/07/01	2,976	2,977	2,911	2,936	-40	-1.344086	35,800	-
[146A]	26/06/30	2,967	2,999	2,927	2,976	+40	+1.362398	52,600	-
[146A]	26/06/29	2,971	3,005	2,881	2,936	+65	+2.26402	94,000	-
[146A]	26/06/26	2,873	2,907	2,800	2,871	-63	-2.147239	70,600	-
[146A]	26/06/25	2,915	2,952	2,870	2,934	+43	+1.487375	73,300	-
[146A]	26/06/24	3,000	3,015	2,880	2,891	-108	-3.6012	101,600	-
[146A]	26/06/23	2,971	3,085	2,955	2,999	+33	+1.11261	136,200	-
[146A]	26/06/22	2,950	3,030	2,931	2,966	+56	+1.924399	103,400	-
[146A]	26/06/19	2,995	3,000	2,865	2,910	-41	-1.38936	134,300	-
[146A]	26/06/18	3,020	3,035	2,940	2,951	+110	+3.871876	169,000	-
[146A]	26/06/17	2,794	2,903	2,783	2,841	+50	+1.791473	77,800	-
[146A]	26/06/16	2,840	2,840	2,753	2,791	-19	-0.676157	108,900	-
[146A]	26/06/15	2,747	2,820	2,731	2,810	+188	+7.170099	109,000	-
[146A]	26/06/12	2,628	2,647	2,601	2,622	+16	+0.613968	63,400	-
[146A]	26/06/11	2,646	2,680	2,592	2,606	-88	-3.266518	98,200	-
[146A]	26/06/10	2,664	2,722	2,612	2,694	+80	+3.060444	111,600	-
[146A]	26/06/09	2,602	2,645	2,582	2,614	+29	+1.121857	68,100	-
[146A]	26/06/08	2,640	2,677	2,572	2,585	-105	-3.903346	123,000	-
[146A]	26/06/05	2,621	2,740	2,618	2,690	+119	+4.628549	126,800	-
[146A]	26/06/04	2,662	2,665	2,550	2,571	-141	-5.199115	148,600	-
[146A]	26/06/03	2,670	2,725	2,630	2,712	+16	+0.593472	102,600	-
[146A]	26/06/02	2,720	2,759	2,684	2,696	-55	-1.999273	112,400	-
[146A]	26/06/01	2,894	2,894	2,710	2,751	-143	-4.941258	178,800	-
[146A]	26/05/29	2,926	2,947	2,880	2,894	-5	-0.172473	52,600	-
[146A]	26/05/28	2,898	2,916	2,846	2,899	-2	-0.068942	57,500	-
[146A]	26/05/27	2,981	2,981	2,897	2,901	-98	-3.267756	88,200	-
[146A]	26/05/26	2,984	3,035	2,932	2,999	+34	+1.146712	56,300	-
[146A]	26/05/25	2,951	3,035	2,910	2,965	-4	-0.134725	108,100	-
[146A]	26/05/22	3,120	3,120	2,933	2,969	-156	-4.992	195,800	-
[146A]	26/05/21	3,135	3,210	3,095	3,125	+40	+1.296596	72,600	-
[146A]	26/05/20	3,220	3,220	3,020	3,085	-135	-4.192547	109,900	-
[146A]	26/05/19	3,165	3,220	3,135	3,220	+95	+3.04	81,900	-
[146A]	26/05/18	3,225	3,265	3,095	3,125	-100	-3.100775	155,600	-
[146A]	26/05/15	3,450	3,460	3,170	3,225	-425	-11.643836	324,500	-
[146A]	26/05/14	3,825	3,825	3,620	3,650	-105	-2.796272	144,400	-
[146A]	26/05/13	3,785	3,840	3,730	3,755	-15	-0.397878	40,500	-
[146A]	26/05/12	3,795	3,810	3,750	3,770	-25	-0.658762	36,200	-
[146A]	26/05/11	3,820	3,850	3,765	3,795	-5	-0.131579	41,900	-
[146A]	26/05/08	3,725	3,820	3,700	3,800	+75	+2.013423	36,700	-
[146A]	26/05/07	3,725	3,795	3,690	3,725	+20	+0.539811	49,000	-
[146A]	26/05/01	3,775	3,790	3,705	3,705	-35	-0.935829	23,400	-
[146A]	26/04/30	3,770	3,770	3,695	3,740	-50	-1.319261	45,800	-
[146A]	26/04/28	3,830	3,830	3,765	3,790	-15	-0.394218	26,800	-
[146A]	26/04/27	3,825	3,840	3,750	3,805	0	0	68,500	-
[146A]	26/04/24	3,890	3,890	3,765	3,805	-85	-2.18509	53,000	-
[146A]	26/04/23	3,910	3,930	3,820	3,890	-20	-0.511509	44,000	-
[146A]	26/04/22	3,915	3,920	3,850	3,910	-25	-0.635324	42,100	-
[146A]	26/04/21	3,880	3,935	3,880	3,935	+55	+1.417526	47,500	-
[146A]	26/04/20	3,925	3,930	3,830	3,880	-85	-2.143758	63,300	-
[146A]	26/04/17	3,865	3,965	3,855	3,965	+115	+2.987013	62,400	-
[146A]	26/04/16	3,860	3,930	3,835	3,850	+10	+0.260417	47,600	-
[146A]	26/04/15	3,935	3,960	3,805	3,840	-40	-1.030928	57,100	-
[146A]	26/04/14	3,980	4,010	3,880	3,880	-80	-2.020202	29,600	-
[146A]	26/04/13	3,970	4,070	3,890	3,960	-80	-1.980198	74,300	-
[146A]	26/04/10	4,045	4,065	3,990	4,040	+30	+0.74813	46,900	-
[146A]	26/04/09	4,155	4,155	4,010	4,010	-145	-3.489771	35,200	-
[146A]	26/04/08	4,075	4,160	4,070	4,155	+180	+4.528302	52,600	-
[146A]	26/04/07	3,940	4,050	3,915	3,975	+50	+1.273885	34,800	-
[146A]	26/04/06	3,875	3,960	3,875	3,925	+10	+0.255428	36,600	-
[146A]	26/04/03	3,945	4,010	3,910	3,915	+40	+1.032258	48,700	-
[146A]	26/04/02	3,920	4,060	3,840	3,875	-30	-0.768246	64,000	-
[146A]	26/04/01	3,920	3,925	3,825	3,905	+195	+5.256065	89,200	-
[146A]	26/03/31	3,735	3,830	3,655	3,710	-75	-1.981506	92,500	-
[146A]	26/03/30	3,750	3,805	3,685	3,785	-170	-4.298357	106,900	-
[146A]	26/03/27	3,900	3,975	3,860	3,955	+15	+0.380711	42,700	-
[146A]	26/03/26	4,105	4,150	3,930	3,940	-235	-5.628743	59,300	-
[146A]	26/03/25	4,000	4,175	3,980	4,175	+205	+5.163728	71,600	-
[146A]	26/03/24	4,065	4,100	3,935	3,970	+50	+1.27551	70,900	-
[146A]	26/03/23	3,940	4,025	3,850	3,920	-300	-7.109005	194,000	-
[146A]	26/03/19	4,440	4,460	4,210	4,220	-325	-7.150715	69,900	-
[146A]	26/03/18	4,360	4,545	4,360	4,545	+275	+6.440281	55,900	-
[146A]	26/03/17	4,300	4,340	4,245	4,270	+5	+0.117233	26,000	-
[146A]	26/03/16	4,320	4,330	4,205	4,265	-65	-1.501155	37,100	-
[146A]	26/03/13	4,225	4,355	4,200	4,330	+35	+0.814901	34,600	-
[146A]	26/03/12	4,415	4,430	4,290	4,295	-190	-4.236343	54,100	-
[146A]	26/03/11	4,435	4,545	4,395	4,485	+35	+0.786517	45,000	-
[146A]	26/03/10	4,250	4,535	4,205	4,450	+285	+6.842737	122,600	-
[146A]	26/03/09	4,065	4,165	3,910	4,165	-180	-4.142693	172,100	-
[146A]	26/03/06	4,150	4,345	4,090	4,345	+160	+3.823178	76,800	-
[146A]	26/03/05	4,035	4,210	4,020	4,185	+310	+8	86,600	-
[146A]	26/03/04	3,935	4,010	3,755	3,875	-195	-4.791155	181,600	-
[146A]	26/03/03	4,145	4,360	4,045	4,070	-90	-2.163462	99,600	-
[146A]	26/03/02	4,220	4,235	4,075	4,160	-145	-3.368177	113,000	-
[146A]	26/02/27	4,330	4,350	4,240	4,305	-95	-2.159091	49,600	-
[146A]	26/02/26	4,325	4,435	4,290	4,400	+135	+3.165299	88,200	-
[146A]	26/02/25	4,125	4,360	4,125	4,265	+130	+3.143894	100,400	-
[146A]	26/02/24	4,240	4,270	4,125	4,135	-115	-2.705882	68,600	-
[146A]	26/02/20	4,350	4,350	4,185	4,250	-80	-1.847575	56,000	-
[146A]	26/02/19	4,330	4,365	4,220	4,330	+15	+0.347625	62,700	-
[146A]	26/02/18	4,430	4,430	4,280	4,315	-45	-1.03211	91,500	-
[146A]	26/02/17	4,580	4,590	4,305	4,360	-160	-3.539823	167,600	-
[146A]	26/02/16	4,330	4,710	4,225	4,520	+185	+4.267589	304,500	-
[146A]	26/02/13	4,080	4,335	4,080	4,335	+700	+19.257221	392,500	-
[146A]	26/02/12	3,600	3,710	3,595	3,635	+45	+1.253482	155,000	-
[146A]	26/02/10	3,415	3,590	3,415	3,590	+190	+5.588235	85,300	-
[146A]	26/02/09	3,415	3,420	3,345	3,400	+55	+1.644245	52,100	-
[146A]	26/02/06	3,355	3,355	3,275	3,345	-5	-0.149254	28,900	-
[146A]	26/02/05	3,295	3,430	3,255	3,350	+75	+2.290076	75,100	-
[146A]	26/02/04	3,250	3,275	3,230	3,275	0	0	22,800	-
[146A]	26/02/03	3,245	3,310	3,245	3,275	+100	+3.149606	57,700	-
[146A]	26/02/02	3,260	3,315	3,175	3,175	-65	-2.006173	53,900	-
[146A]	26/01/30	3,130	3,260	3,130	3,240	+75	+2.369668	50,800	-
[146A]	26/01/29	3,130	3,205	3,080	3,165	+55	+1.768489	80,700	-
[146A]	26/01/28	3,205	3,205	3,070	3,110	-90	-2.8125	98,400	-
[146A]	26/01/27	3,205	3,220	3,145	3,200	-35	-1.081917	86,400	-
[146A]	26/01/26	3,310	3,320	3,210	3,235	-130	-3.863299	61,800	-
[146A]	26/01/23	3,370	3,415	3,360	3,365	+15	+0.447761	27,200	-
[146A]	26/01/22	3,320	3,365	3,300	3,350	+65	+1.978691	44,700	-
[146A]	26/01/21	3,300	3,330	3,220	3,285	-115	-3.382353	112,700	-
[146A]	26/01/20	3,465	3,475	3,370	3,400	-65	-1.875902	54,400	-
[146A]	26/01/19	3,560	3,570	3,465	3,465	-75	-2.118644	64,400	-
[146A]	26/01/16	3,415	3,540	3,415	3,540	+100	+2.906977	72,900	-
[146A]	26/01/15	3,375	3,455	3,370	3,440	+15	+0.437956	54,500	-
[146A]	26/01/14	3,445	3,525	3,400	3,425	-10	-0.291121	45,600	-
[146A]	26/01/13	3,530	3,530	3,395	3,435	-40	-1.151079	59,400	-
[146A]	26/01/09	3,370	3,530	3,360	3,475	+95	+2.810651	94,000	-
[146A]	26/01/08	3,415	3,430	3,350	3,380	-60	-1.744186	86,500	-
[146A]	26/01/07	3,455	3,455	3,400	3,440	-25	-0.721501	40,700	-
[146A]	26/01/06	3,400	3,485	3,360	3,465	+105	+3.125	110,000	-
[146A]	26/01/05	3,520	3,540	3,335	3,360	-90	-2.608696	134,600	-
[146A]	25/12/30	3,415	3,500	3,390	3,450	+65	+1.920236	79,400	-
[146A]	25/12/29	3,380	3,395	3,320	3,385	+75	+2.265861	85,600	-
[146A]	25/12/26	3,395	3,395	3,290	3,310	-90	-2.647059	60,200	-
[146A]	25/12/25	3,275	3,400	3,255	3,400	+160	+4.938272	66,100	-
[146A]	25/12/24	3,205	3,315	3,205	3,240	+50	+1.567398	58,300	-
[146A]	25/12/23	3,255	3,265	3,190	3,190	-35	-1.085271	41,300	-
[146A]	25/12/22	3,265	3,320	3,200	3,225	-10	-0.309119	83,200	-
[146A]	25/12/19	3,145	3,260	3,145	3,235	+130	+4.186795	64,500	-
[146A]	25/12/18	3,100	3,135	3,055	3,105	-10	-0.321027	52,300	-
[146A]	25/12/17	3,150	3,150	3,050	3,115	-50	-1.579779	91,900	-
[146A]	25/12/16	3,235	3,390	3,140	3,165	0	0	167,400	-
[146A]	25/12/15	3,110	3,185	3,110	3,165	-15	-0.471698	76,400	-
[146A]	25/12/12	3,085	3,185	3,085	3,180	+75	+2.415459	50,900	-
[146A]	25/12/11	3,155	3,155	3,085	3,105	-50	-1.584786	36,900	-
[146A]	25/12/10	3,135	3,230	3,135	3,155	+30	+0.96	46,400	-
[146A]	25/12/09	3,180	3,180	3,080	3,125	-60	-1.88383	113,600	-
[146A]	25/12/08	3,005	3,200	3,005	3,185	+155	+5.115512	73,800	-
[146A]	25/12/05	3,030	3,065	2,992	3,030	-30	-0.980392	36,800	-
[146A]	25/12/04	3,030	3,110	3,030	3,060	+55	+1.830283	42,900	-
[146A]	25/12/03	3,020	3,050	2,982	3,005	-40	-1.313629	85,900	-
[146A]	25/12/02	3,270	3,330	3,040	3,045	-265	-8.006042	219,300	-
[146A]	25/12/01	3,550	3,635	3,285	3,310	-280	-7.799443	171,500	-
[146A]	25/11/28	3,305	3,635	3,280	3,590	+410	+12.893082	237,000	-
[146A]	25/11/27	3,190	3,190	3,145	3,180	+5	+0.15748	25,000	-
[146A]	25/11/26	3,145	3,205	3,145	3,175	+40	+1.275917	27,300	-
[146A]	25/11/25	3,255	3,275	3,120	3,135	-105	-3.240741	61,600	-
[146A]	25/11/21	3,155	3,250	3,140	3,240	+35	+1.092044	55,000	-
[146A]	25/11/20	3,305	3,315	3,205	3,205	-55	-1.687117	33,100	-
[146A]	25/11/19	3,270	3,330	3,215	3,260	-10	-0.30581	42,500	-
[146A]	25/11/18	3,340	3,350	3,270	3,270	-125	-3.681885	52,000	-
[146A]	25/11/17	3,415	3,415	3,245	3,395	-20	-0.585652	117,500	-
[146A]	25/11/14	3,480	3,590	3,400	3,415	-135	-3.802817	89,000	-
[146A]	25/11/13	3,855	3,855	3,440	3,550	-95	-2.60631	267,800	-
[146A]	25/11/12	3,550	3,700	3,520	3,645	+145	+4.142857	158,600	-
[146A]	25/11/11	3,440	3,500	3,415	3,500	+85	+2.489019	46,700	-
[146A]	25/11/10	3,315	3,435	3,300	3,415	+135	+4.115854	44,300	-
[146A]	25/11/07	3,290	3,315	3,245	3,280	-5	-0.152207	24,600	-
[146A]	25/11/06	3,300	3,345	3,240	3,285	+20	+0.612557	33,400	-
[146A]	25/11/05	3,290	3,295	3,125	3,265	-70	-2.098951	105,400	-
[146A]	25/11/04	3,475	3,475	3,325	3,335	-130	-3.751804	65,000	-
[146A]	25/10/31	3,595	3,655	3,380	3,465	-130	-3.616134	147,200	-
[146A]	25/10/30	3,665	3,675	3,565	3,595	-80	-2.176871	47,700	-
[146A]	25/10/29	3,840	3,840	3,640	3,675	-145	-3.795812	52,000	-
[146A]	25/10/28	3,880	3,880	3,820	3,820	-100	-2.55102	28,700	-
[146A]	25/10/27	3,890	3,990	3,860	3,920	+60	+1.554404	36,700	-
[146A]	25/10/24	3,965	3,970	3,860	3,860	-55	-1.404853	20,700	-
[146A]	25/10/23	3,875	3,930	3,810	3,915	+35	+0.902062	22,700	-
[146A]	25/10/22	3,850	3,895	3,800	3,880	+65	+1.703801	18,800	-
[146A]	25/10/21	3,895	3,905	3,800	3,815	-120	-3.049555	40,800	-
[146A]	25/10/20	3,860	3,940	3,810	3,935	+145	+3.825858	33,400	-
[146A]	25/10/17	3,910	3,910	3,775	3,790	-125	-3.192848	33,600	-
[146A]	25/10/16	3,930	3,955	3,855	3,915	+5	+0.127877	27,500	-
[146A]	25/10/15	3,755	3,915	3,755	3,910	+175	+4.685408	46,500	-
[146A]	25/10/14	3,895	3,915	3,690	3,735	-180	-4.597701	87,500	-
[146A]	25/10/10	4,095	4,095	3,895	3,915	-115	-2.853598	35,300	-
[146A]	25/10/09	4,075	4,085	3,925	4,030	+65	+1.639344	54,000	-
[146A]	25/10/08	3,850	3,975	3,850	3,965	+180	+4.755614	48,500	-
[146A]	25/10/07	3,840	3,855	3,760	3,785	-45	-1.174935	35,100	-
[146A]	25/10/06	3,785	3,845	3,705	3,830	+115	+3.095559	61,500	-
[146A]	25/10/03	3,505	3,720	3,505	3,715	+245	+7.060519	71,200	-
[146A]	25/10/02	3,675	3,720	3,455	3,470	-185	-5.06156	104,800	-
[146A]	25/10/01	3,715	3,760	3,620	3,655	-90	-2.403204	98,800	-
[146A]	25/09/30	3,895	3,900	3,725	3,745	-195	-4.949239	65,000	-
[146A]	25/09/29	3,830	3,960	3,755	3,940	+130	+3.412073	76,700	-
[146A]	25/09/26	3,605	3,835	3,585	3,810	+145	+3.956344	57,400	-
[146A]	25/09/25	3,695	3,705	3,635	3,665	-15	-0.407609	39,000	-
[146A]	25/09/24	3,805	3,810	3,660	3,680	-110	-2.902375	38,900	-
[146A]	25/09/22	3,810	3,850	3,785	3,790	+40	+1.066667	57,100	-
[146A]	25/09/19	3,605	3,790	3,520	3,750	+195	+5.485232	90,600	-
[146A]	25/09/18	3,515	3,565	3,500	3,555	+60	+1.716738	22,500	-
[146A]	25/09/17	3,530	3,530	3,455	3,495	-55	-1.549296	26,600	-
[146A]	25/09/16	3,510	3,555	3,480	3,550	+10	+0.282486	32,500	-
[146A]	25/09/12	3,535	3,595	3,505	3,540	-20	-0.561798	62,200	-
[146A]	25/09/11	3,665	3,680	3,560	3,560	-135	-3.653586	59,700	-
[146A]	25/09/10	3,650	3,715	3,615	3,695	+20	+0.544218	28,000	-
[146A]	25/09/09	3,685	3,760	3,645	3,675	-10	-0.27137	37,800	-
[146A]	25/09/08	3,520	3,720	3,445	3,685	+65	+1.79558	67,700	-
[146A]	25/09/05	3,700	3,700	3,610	3,620	-75	-2.02977	58,400	-