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
[1799]	26/10/29	3,355	3,375	3,335	3,360	+25.0	+0.75	10,800	59,495,948,288
[1799]	26/10/28	3,435	3,440	3,335	3,335	-80.0	-2.34	17,900	59,053,273,088
[1799]	26/10/27	3,415	3,445	3,390	3,415	0	+0.00	12,100	60,469,841,920
[1799]	26/10/26	3,395	3,450	3,395	3,415	+20.0	+0.59	13,600	60,469,841,920
[1799]	26/10/23	3,395	3,420	3,360	3,395	0	+0.00	23,100	60,115,697,664
[1799]	26/10/22	3,330	3,400	3,330	3,395	+45.0	+1.34	15,200	60,115,697,664
[1799]	26/10/21	3,320	3,350	3,285	3,350	+50.0	+1.52	17,200	59,318,878,208
[1799]	26/10/20	3,380	3,380	3,300	3,300	-80.0	-2.37	11,700	58,433,523,712
[1799]	26/10/19	3,345	3,380	3,315	3,380	+30.0	+0.90	12,500	59,850,092,544
[1799]	26/10/16	3,300	3,365	3,300	3,350	+60.0	+1.82	11,700	59,318,878,208
[1799]	26/10/15	3,295	3,300	3,285	3,290	-30.0	-0.90	28,700	58,256,449,536
[1799]	26/10/14	3,320	3,350	3,300	3,320	-20.0	-0.60	13,700	58,787,663,872
[1799]	26/10/13	3,315	3,360	3,300	3,340	+45.0	+1.37	16,900	59,141,808,128
[1799]	26/10/09	3,290	3,310	3,275	3,295	-10.0	-0.30	23,400	58,344,988,672
[1799]	26/10/08	3,325	3,335	3,280	3,305	-30.0	-0.90	20,400	58,522,058,752
[1799]	26/10/07	3,330	3,350	3,310	3,335	+25.0	+0.76	10,700	59,053,273,088
[1799]	26/10/06	3,305	3,325	3,305	3,310	+5.0	+0.15	9,600	58,610,593,792
[1799]	26/10/05	3,350	3,350	3,300	3,305	-10.0	-0.30	11,200	58,522,058,752
[1799]	26/10/02	3,315	3,345	3,315	3,315	-15.0	-0.45	8,800	58,699,128,832
[1799]	26/10/01	3,330	3,360	3,330	3,330	-20.0	-0.60	6,000	58,964,738,048
[1799]	26/09/30	3,325	3,350	3,300	3,350	+50.0	+1.52	12,100	59,318,878,208
[1799]	26/09/29	3,375	3,375	3,300	3,300	-75.0	-2.22	12,300	58,433,523,712
[1799]	26/09/28	3,405	3,405	3,360	3,375	0	+0.00	11,300	59,761,557,504
[1799]	26/09/25	3,395	3,415	3,365	3,375	-10.0	-0.30	15,600	59,761,557,504
[1799]	26/09/24	3,330	3,415	3,310	3,385	+75.0	+2.27	40,600	59,938,627,584
[1799]	26/09/18	3,310	3,340	3,295	3,310	0	+0.00	13,500	58,610,593,792
[1799]	26/09/17	3,320	3,340	3,275	3,310	+5.0	+0.15	21,300	58,610,593,792
[1799]	26/09/16	3,310	3,340	3,270	3,305	-5.0	-0.15	19,700	58,522,058,752
[1799]	26/09/15	3,295	3,335	3,270	3,310	+5.0	+0.15	5,900	58,610,593,792
[1799]	26/09/14	3,250	3,320	3,250	3,305	+55.0	+1.69	16,200	58,522,058,752
[1799]	26/09/11	3,270	3,270	3,220	3,250	-50.0	-1.52	24,400	57,548,165,120
[1799]	26/09/10	3,350	3,350	3,290	3,300	-40.0	-1.20	20,200	58,433,523,712
[1799]	26/09/09	3,300	3,360	3,300	3,340	+20.0	+0.60	16,900	59,141,808,128
[1799]	26/09/08	3,320	3,365	3,285	3,320	-5.0	-0.15	15,700	58,787,663,872
[1799]	26/09/07	3,275	3,335	3,275	3,325	+45.0	+1.37	11,700	58,876,198,912
[1799]	26/09/04	3,310	3,310	3,275	3,280	-30.0	-0.91	10,100	58,079,379,456
[1799]	26/09/03	3,305	3,325	3,290	3,310	+5.0	+0.15	13,600	58,610,593,792
[1799]	26/09/02	3,325	3,360	3,305	3,305	-50.0	-1.49	15,300	58,522,058,752
[1799]	26/09/01	3,365	3,385	3,350	3,355	+5.0	+0.15	13,800	59,407,413,248
[1799]	26/08/31	3,335	3,380	3,335	3,350	-30.0	-0.89	13,300	59,318,878,208
[1799]	26/08/28	3,370	3,395	3,360	3,380	+15.0	+0.45	8,100	59,850,092,544
[1799]	26/08/27	3,355	3,385	3,330	3,365	-20.0	-0.59	6,700	59,584,487,424
[1799]	26/08/26	3,305	3,395	3,295	3,385	+95.0	+2.89	20,300	59,938,627,584
[1799]	26/08/25	3,250	3,300	3,250	3,290	+15.0	+0.46	19,300	58,256,449,536
[1799]	26/08/24	3,270	3,310	3,255	3,275	+5.0	+0.15	24,600	57,990,844,416
[1799]	26/08/21	3,240	3,275	3,235	3,270	-5.0	-0.15	17,000	57,902,309,376
[1799]	26/08/20	3,220	3,275	3,220	3,275	+70.0	+2.18	12,500	57,990,844,416
[1799]	26/08/19	3,240	3,240	3,195	3,205	-50.0	-1.54	28,900	56,751,345,664
[1799]	26/08/18	3,295	3,295	3,255	3,255	-30.0	-0.91	12,400	57,636,700,160
[1799]	26/08/17	3,340	3,355	3,280	3,285	-50.0	-1.50	26,600	58,167,914,496
[1799]	26/08/14	3,340	3,345	3,300	3,335	+15.0	+0.45	21,000	59,053,273,088
[1799]	26/08/13	3,285	3,320	3,280	3,320	+35.0	+1.07	18,200	58,787,663,872
[1799]	26/08/12	3,245	3,330	3,245	3,285	+40.0	+1.23	24,300	58,167,914,496
[1799]	26/08/10	3,280	3,285	3,245	3,245	-40.0	-1.22	17,100	57,459,630,080
[1799]	26/08/07	3,330	3,340	3,285	3,285	-45.0	-1.35	18,400	58,167,914,496
[1799]	26/08/06	3,370	3,390	3,325	3,330	-40.0	-1.19	12,700	58,964,738,048
[1799]	26/08/05	3,300	3,380	3,255	3,370	-115.0	-3.30	37,000	59,673,022,464
[1799]	26/08/04	3,425	3,510	3,415	3,485	+70.0	+2.05	25,500	61,709,340,672
[1799]	26/08/03	3,480	3,480	3,355	3,415	-35.0	-1.01	12,100	60,469,841,920
[1799]	26/07/31	3,435	3,485	3,405	3,450	+35.0	+1.02	12,100	61,089,591,296
[1799]	26/07/30	3,420	3,450	3,390	3,415	-20.0	-0.58	10,700	60,469,841,920
[1799]	26/07/29	3,450	3,450	3,355	3,435	+25.0	+0.73	26,400	60,823,986,176
[1799]	26/07/28	3,435	3,435	3,365	3,410	-50.0	-1.45	23,100	60,381,306,880
[1799]	26/07/27	3,415	3,480	3,400	3,460	+60.0	+1.76	13,300	61,266,661,376
[1799]	26/07/24	3,340	3,400	3,305	3,400	+40.0	+1.19	17,000	60,204,236,800
[1799]	26/07/23	3,370	3,400	3,335	3,360	-10.0	-0.30	28,900	59,495,948,288
[1799]	26/07/22	3,320	3,410	3,310	3,370	+60.0	+1.81	25,800	59,673,022,464
[1799]	26/07/21	3,270	3,335	3,265	3,310	+40.0	+1.22	22,300	58,610,593,792
[1799]	26/07/17	3,300	3,300	3,225	3,270	-30	-0.91	18,000	-
[1799]	26/07/16	3,355	3,355	3,300	3,300	-55	-1.64	10,900	-
[1799]	26/07/15	3,385	3,385	3,315	3,355	-15	-0.45	35,000	-
[1799]	26/07/14	3,340	3,370	3,320	3,370	+15	+0.45	12,400	-
[1799]	26/07/13	3,405	3,440	3,325	3,355	-70	-2.04	19,600	-
[1799]	26/07/10	3,425	3,470	3,410	3,425	+30	+0.88	13,200	-
[1799]	26/07/09	3,400	3,420	3,360	3,395	-15	-0.44	18,000	-
[1799]	26/07/08	3,480	3,545	3,405	3,410	-95	-2.71	13,000	-
[1799]	26/07/07	3,660	3,660	3,495	3,505	-15	-0.43	75,800	-
[1799]	26/07/06	3,510	3,600	3,505	3,520	+30	+0.86	26,500	-
[1799]	26/07/03	3,435	3,495	3,435	3,490	+50	+1.45	21,600	-
[1799]	26/07/02	3,385	3,475	3,375	3,440	+50	+1.47	15,200	-
[1799]	26/07/01	3,385	3,410	3,345	3,390	+60	+1.80	13,600	-
[1799]	26/06/30	3,390	3,390	3,285	3,330	-30	-0.89	18,200	-
[1799]	26/06/29	3,300	3,375	3,300	3,360	+60	+1.82	15,800	-
[1799]	26/06/26	3,265	3,310	3,255	3,300	+5	+0.15	24,100	-
[1799]	26/06/25	3,285	3,345	3,275	3,295	+10	+0.30	12,000	-
[1799]	26/06/24	3,285	3,305	3,235	3,285	-40	-1.20	24,300	-
[1799]	26/06/23	3,400	3,415	3,300	3,325	-75	-2.21	13,900	-
[1799]	26/06/22	3,370	3,405	3,360	3,400	+40	+1.19	10,700	-
[1799]	26/06/19	3,385	3,435	3,360	3,360	-10	-0.30	38,100	-
[1799]	26/06/18	3,420	3,420	3,365	3,370	0	0.00	30,400	-
[1799]	26/06/17	3,240	3,400	3,235	3,370	+95	+2.90	36,700	-
[1799]	26/06/16	3,290	3,290	3,215	3,275	0	0.00	13,200	-
[1799]	26/06/15	3,140	3,280	3,135	3,275	+150	+4.80	28,400	-
[1799]	26/06/12	3,125	3,150	3,070	3,125	+20	+0.64	23,100	-
[1799]	26/06/11	3,115	3,115	3,020	3,105	-10	-0.32	45,400	-
[1799]	26/06/10	3,130	3,130	3,080	3,115	-20	-0.64	18,700	-
[1799]	26/06/09	3,190	3,200	3,120	3,135	-5	-0.16	21,200	-
[1799]	26/06/08	3,175	3,190	3,095	3,140	-105	-3.24	38,200	-
[1799]	26/06/05	3,175	3,270	3,175	3,245	+30	+0.93	19,200	-
[1799]	26/06/04	3,180	3,230	3,155	3,215	+30	+0.94	26,900	-
[1799]	26/06/03	3,185	3,220	3,165	3,185	+20	+0.63	25,800	-
[1799]	26/06/02	3,160	3,195	3,110	3,165	+25	+0.80	31,300	-
[1799]	26/06/01	3,295	3,295	3,100	3,140	-135	-4.12	55,300	-
[1799]	26/05/29	3,235	3,340	3,210	3,275	+20	+0.61	69,100	-
[1799]	26/05/28	3,290	3,295	3,185	3,255	-20	-0.61	57,900	-
[1799]	26/05/27	3,245	3,280	3,170	3,275	+45	+1.39	46,600	-
[1799]	26/05/26	3,270	3,285	3,210	3,230	-25	-0.77	35,800	-
[1799]	26/05/25	3,240	3,290	3,225	3,255	+50	+1.56	37,000	-
[1799]	26/05/22	3,260	3,260	3,175	3,205	-25.0	-0.77	46,600	-
[1799]	26/05/21	3,265	3,325	3,210	3,230	0	+0.00	31,200	-
[1799]	26/05/20	3,215	3,245	3,155	3,230	+10.0	+0.31	47,500	-
[1799]	26/05/19	3,255	3,330	3,200	3,220	-35.0	-1.08	34,400	-
[1799]	26/05/18	3,335	3,340	3,195	3,255	-85.0	-2.54	61,700	-
[1799]	26/05/15	3,305	3,395	3,300	3,340	+40.0	+1.21	54,600	-
[1799]	26/05/14	3,465	3,520	3,235	3,300	-635.0	-16.14	287,100	-
[1799]	26/05/13	4,010	4,010	3,900	3,935	-65	-1.63	21,500	-
[1799]	26/05/12	3,925	4,010	3,925	4,000	+75	+1.91	33,200	-
[1799]	26/05/11	3,800	3,925	3,800	3,925	+115	+3.02	18,200	-
[1799]	26/05/08	3,840	3,860	3,750	3,810	-65	-1.68	25,000	-
[1799]	26/05/07	3,845	3,925	3,835	3,875	+130	+3.47	26,800	-
[1799]	26/05/01	3,670	3,745	3,670	3,745	+50	+1.35	7,200	-
[1799]	26/04/30	3,725	3,725	3,640	3,695	-40	-1.07	23,900	-
[1799]	26/04/28	3,620	3,740	3,620	3,735	+145	+4.04	25,000	-
[1799]	26/04/27	3,670	3,680	3,590	3,590	-80	-2.18	24,600	-
[1799]	26/04/24	3,715	3,720	3,660	3,670	-25	-0.68	12,700	-
[1799]	26/04/23	3,685	3,705	3,620	3,695	+10	+0.27	21,900	-
[1799]	26/04/22	3,765	3,810	3,685	3,685	-115	-3.03	27,800	-
[1799]	26/04/21	3,715	3,805	3,710	3,800	+120	+3.26	23,300	-
[1799]	26/04/20	3,720	3,745	3,675	3,680	-45	-1.21	10,300	-
[1799]	26/04/17	3,720	3,735	3,690	3,725	-20	-0.53	13,000	-
[1799]	26/04/16	3,750	3,780	3,730	3,745	-20	-0.53	11,200	-
[1799]	26/04/15	3,835	3,865	3,740	3,765	-55	-1.44	11,000	-
[1799]	26/04/14	3,865	3,875	3,800	3,820	-25	-0.65	9,200	-
[1799]	26/04/13	3,865	3,960	3,830	3,845	-85	-2.16	22,100	-
[1799]	26/04/10	3,960	3,990	3,920	3,930	-50	-1.26	15,900	-
[1799]	26/04/09	3,940	3,980	3,900	3,980	+10	+0.25	18,400	-
[1799]	26/04/08	3,890	3,975	3,880	3,970	+145	+3.79	16,200	-
[1799]	26/04/07	3,820	3,855	3,790	3,825	+5	+0.13	20,600	-
[1799]	26/04/06	3,860	3,880	3,820	3,820	-65	-1.67	8,700	-
[1799]	26/04/03	3,860	3,935	3,850	3,885	-45	-1.15	24,900	-
[1799]	26/04/02	3,935	3,985	3,855	3,930	+5	+0.13	31,200	-
[1799]	26/04/01	3,875	3,930	3,875	3,925	+130	+3.43	21,800	-
[1799]	26/03/31	3,780	3,820	3,735	3,795	-15	-0.39	34,400	-
[1799]	26/03/30	3,660	3,820	3,655	3,810	-100	-2.56	40,800	-
[1799]	26/03/27	3,910	4,005	3,905	3,910	-10	-0.26	25,700	-
[1799]	26/03/26	3,985	4,035	3,910	3,920	-60	-1.51	23,700	-
[1799]	26/03/25	3,915	4,020	3,915	3,980	+85	+2.18	15,800	-
[1799]	26/03/24	3,885	3,910	3,840	3,895	+80	+2.10	31,800	-
[1799]	26/03/23	3,815	3,875	3,760	3,815	-165	-4.15	41,400	-
[1799]	26/03/19	4,065	4,080	3,980	3,980	-175	-4.21	21,600	-
[1799]	26/03/18	4,080	4,155	4,075	4,155	+95	+2.34	16,800	-
[1799]	26/03/17	4,045	4,100	4,025	4,060	+40	+1.00	22,100	-
[1799]	26/03/16	4,010	4,050	3,975	4,020	-50	-1.23	27,400	-
[1799]	26/03/13	4,020	4,095	3,995	4,070	-20	-0.49	21,600	-
[1799]	26/03/12	4,175	4,175	4,065	4,090	-95	-2.27	22,000	-
[1799]	26/03/11	4,175	4,220	4,135	4,185	+25	+0.60	24,200	-
[1799]	26/03/10	4,060	4,200	4,055	4,160	+195	+4.92	27,000	-
[1799]	26/03/09	3,920	4,000	3,850	3,965	-165	-4.00	50,500	-
[1799]	26/03/06	4,105	4,190	4,060	4,130	-45	-1.08	35,700	-
[1799]	26/03/05	4,160	4,230	4,145	4,175	+205	+5.16	38,000	-
[1799]	26/03/04	4,135	4,135	3,895	3,970	-305	-7.13	50,300	-
[1799]	26/03/03	4,325	4,375	4,270	4,275	-50	-1.16	24,700	-
[1799]	26/03/02	4,440	4,440	4,280	4,325	-185	-4.10	34,900	-
[1799]	26/02/27	4,355	4,510	4,330	4,510	+185	+4.28	45,400	-
[1799]	26/02/26	4,295	4,330	4,270	4,325	+30	+0.70	31,200	-
[1799]	26/02/25	4,425	4,430	4,270	4,295	-150	-3.37	36,100	-
[1799]	26/02/24	4,235	4,465	4,220	4,445	+220	+5.21	47,200	-
[1799]	26/02/20	4,175	4,310	4,170	4,225	+10	+0.24	28,800	-
[1799]	26/02/19	4,165	4,265	4,120	4,215	+60	+1.44	42,100	-
[1799]	26/02/18	4,080	4,165	4,035	4,155	+120	+2.97	39,800	-
[1799]	26/02/17	4,020	4,055	3,970	4,035	+20	+0.50	30,700	-
[1799]	26/02/16	3,985	4,035	3,915	4,015	+45	+1.13	40,600	-
[1799]	26/02/13	3,990	4,045	3,930	3,970	-35	-0.87	71,200	-
[1799]	26/02/12	4,015	4,115	3,930	4,005	-360	-8.25	161,000	-
[1799]	26/02/10	4,300	4,415	4,300	4,365	+115	+2.71	80,300	-
[1799]	26/02/09	4,215	4,275	4,150	4,250	+90	+2.16	26,400	-
[1799]	26/02/06	4,105	4,205	4,075	4,160	+25	+0.60	18,400	-
[1799]	26/02/05	4,080	4,155	4,045	4,135	+75	+1.85	24,800	-
[1799]	26/02/04	3,900	4,160	3,895	4,060	+135	+3.44	48,800	-
[1799]	26/02/03	3,850	3,930	3,835	3,925	+125	+3.29	28,700	-
[1799]	26/02/02	3,830	3,855	3,785	3,800	+30	+0.80	26,700	-
[1799]	26/01/30	3,760	3,775	3,715	3,770	0	0.00	15,300	-
[1799]	26/01/29	3,805	3,805	3,745	3,770	-45	-1.18	12,900	-
[1799]	26/01/28	3,845	3,845	3,810	3,815	-35	-0.91	11,300	-
[1799]	26/01/27	3,855	3,865	3,800	3,850	+5	+0.13	16,600	-
[1799]	26/01/26	3,840	3,850	3,820	3,845	-15	-0.39	20,000	-
[1799]	26/01/23	3,825	3,890	3,825	3,860	+10	+0.26	13,100	-
[1799]	26/01/22	3,835	3,865	3,815	3,850	+60	+1.58	16,900	-
[1799]	26/01/21	3,745	3,800	3,735	3,790	-25	-0.66	17,100	-
[1799]	26/01/20	3,865	3,885	3,800	3,815	-75	-1.93	15,800	-
[1799]	26/01/19	3,895	3,895	3,845	3,890	-10	-0.26	9,200	-
[1799]	26/01/16	3,880	3,905	3,865	3,900	+10	+0.26	14,800	-
[1799]	26/01/15	3,900	3,930	3,890	3,890	0	0.00	5,500	-
[1799]	26/01/14	3,885	3,905	3,860	3,890	-10	-0.26	9,200	-
[1799]	26/01/13	3,920	3,950	3,885	3,900	0	0.00	9,900	-
[1799]	26/01/09	3,845	3,900	3,845	3,900	+25	+0.65	11,000	-
[1799]	26/01/08	3,875	3,900	3,860	3,875	0	0.00	12,100	-
[1799]	26/01/07	3,880	3,900	3,840	3,875	-5	-0.13	20,200	-
[1799]	26/01/06	3,900	3,900	3,865	3,880	+20	+0.52	8,000	-
[1799]	26/01/05	3,865	3,900	3,850	3,860	+55	+1.45	13,400	-
[1799]	25/12/30	3,775	3,815	3,775	3,805	+25	+0.66	21,700	-
[1799]	25/12/29	3,730	3,790	3,730	3,780	+80	+2.16	9,700	-
[1799]	25/12/26	3,705	3,740	3,660	3,700	+10	+0.27	19,500	-
[1799]	25/12/25	3,685	3,700	3,675	3,690	+20	+0.54	5,900	-
[1799]	25/12/24	3,670	3,695	3,650	3,670	+5	+0.14	8,400	-
[1799]	25/12/23	3,600	3,675	3,595	3,665	+30	+0.83	20,000	-
[1799]	25/12/22	3,635	3,685	3,610	3,635	+10	+0.28	20,200	-
[1799]	25/12/19	3,600	3,650	3,600	3,625	+25	+0.69	13,700	-
[1799]	25/12/18	3,560	3,600	3,545	3,600	+30	+0.84	12,400	-
[1799]	25/12/17	3,585	3,585	3,515	3,570	+5	+0.14	14,200	-
[1799]	25/12/16	3,585	3,590	3,540	3,565	-10	-0.28	6,200	-
[1799]	25/12/15	3,540	3,575	3,525	3,575	+20	+0.56	14,500	-
[1799]	25/12/12	3,500	3,570	3,490	3,555	+75	+2.16	25,800	-
[1799]	25/12/11	3,525	3,540	3,460	3,480	-30	-0.85	10,500	-
[1799]	25/12/10	3,515	3,535	3,495	3,510	-10	-0.28	7,200	-
[1799]	25/12/09	3,540	3,550	3,490	3,520	+10	+0.28	8,800	-
[1799]	25/12/08	3,470	3,525	3,470	3,510	+60	+1.74	8,700	-
[1799]	25/12/05	3,475	3,475	3,420	3,450	-25	-0.72	9,800	-
[1799]	25/12/04	3,460	3,495	3,440	3,475	-5	-0.14	10,400	-
[1799]	25/12/03	3,490	3,530	3,480	3,480	-25	-0.71	9,800	-
[1799]	25/12/02	3,565	3,565	3,490	3,505	-45	-1.27	9,900	-
[1799]	25/12/01	3,640	3,640	3,550	3,550	-65	-1.80	18,200	-
[1799]	25/11/28	3,575	3,640	3,575	3,615	+40	+1.12	12,000	-
[1799]	25/11/27	3,585	3,630	3,570	3,575	+25	+0.70	9,600	-
[1799]	25/11/26	3,460	3,560	3,460	3,550	+85	+2.45	21,300	-
[1799]	25/11/25	3,475	3,495	3,410	3,465	-5	-0.14	19,500	-
[1799]	25/11/21	3,395	3,470	3,375	3,470	+75	+2.21	16,500	-
[1799]	25/11/20	3,385	3,420	3,375	3,395	+55	+1.65	13,700	-
[1799]	25/11/19	3,395	3,395	3,300	3,340	-45	-1.33	29,600	-
[1799]	25/11/18	3,480	3,480	3,340	3,385	-105	-3.01	24,600	-
[1799]	25/11/17	3,505	3,510	3,335	3,490	+15	+0.43	69,600	-
[1799]	25/11/14	3,695	3,695	3,450	3,475	-275	-7.33	78,300	-
[1799]	25/11/13	3,680	3,750	3,675	3,750	+90	+2.46	14,500	-
[1799]	25/11/12	3,620	3,660	3,615	3,660	+5	+0.14	14,300	-
[1799]	25/11/11	3,700	3,720	3,595	3,655	-30	-0.81	14,800	-
[1799]	25/11/10	3,670	3,685	3,605	3,685	+10	+0.27	16,000	-
[1799]	25/11/07	3,615	3,675	3,570	3,675	+60	+1.66	44,900	-
[1799]	25/11/06	3,550	3,650	3,450	3,615	+105	+2.99	57,300	-
[1799]	25/11/05	3,500	3,535	3,410	3,510	-60	-1.68	64,300	-
[1799]	25/11/04	3,535	3,690	3,535	3,570	+70	+2.00	48,500	-
[1799]	25/10/31	3,535	3,535	3,455	3,500	-15	-0.43	21,000	-
[1799]	25/10/30	3,475	3,540	3,410	3,515	+65	+1.88	21,900	-
[1799]	25/10/29	3,495	3,530	3,445	3,450	0	0.00	26,000	-
[1799]	25/10/28	3,445	3,495	3,410	3,450	+20	+0.58	23,400	-
[1799]	25/10/27	3,365	3,460	3,365	3,430	+130	+3.94	37,800	-
[1799]	25/10/24	3,295	3,320	3,250	3,300	+20	+0.61	25,400	-
[1799]	25/10/23	3,260	3,280	3,205	3,280	-10	-0.30	20,500	-
[1799]	25/10/22	3,265	3,310	3,250	3,290	+35	+1.08	15,600	-
[1799]	25/10/21	3,270	3,275	3,245	3,255	-15	-0.46	6,100	-
[1799]	25/10/20	3,240	3,270	3,230	3,270	+50	+1.55	13,700	-
[1799]	25/10/17	3,235	3,235	3,205	3,220	-20	-0.62	6,400	-
[1799]	25/10/16	3,245	3,280	3,240	3,240	-5	-0.15	15,900	-
[1799]	25/10/15	3,175	3,250	3,175	3,245	+100	+3.18	9,100	-
[1799]	25/10/14	3,120	3,170	3,105	3,145	-45	-1.41	20,300	-
[1799]	25/10/10	3,200	3,210	3,175	3,190	-60	-1.85	9,900	-
[1799]	25/10/09	3,260	3,285	3,250	3,250	-10	-0.31	5,500	-
[1799]	25/10/08	3,255	3,285	3,245	3,260	+20	+0.62	11,700	-
[1799]	25/10/07	3,245	3,290	3,240	3,240	0	0.00	20,600	-
[1799]	25/10/06	3,250	3,275	3,195	3,240	+15	+0.47	37,000	-
[1799]	25/10/03	3,175	3,230	3,175	3,225	+50	+1.57	7,100	-
[1799]	25/10/02	3,160	3,175	3,145	3,175	+25	+0.79	8,200	-
[1799]	25/10/01	3,250	3,250	3,125	3,150	-95	-2.93	16,400	-
[1799]	25/09/30	3,245	3,250	3,210	3,245	+20	+0.62	12,700	-
[1799]	25/09/29	3,225	3,230	3,195	3,225	+25	+0.78	22,500	-
[1799]	25/09/26	3,170	3,200	3,160	3,200	+35	+1.11	17,400	-
[1799]	25/09/25	3,100	3,170	3,100	3,165	+65	+2.10	24,000	-
[1799]	25/09/24	3,180	3,180	3,045	3,100	-70	-2.21	39,500	-
[1799]	25/09/22	3,150	3,175	3,150	3,170	0	0.00	8,200	-
[1799]	25/09/19	3,190	3,205	3,140	3,170	-30	-0.94	22,600	-
[1799]	25/09/18	3,195	3,210	3,180	3,200	-10	-0.31	15,900	-
[1799]	25/09/17	3,240	3,240	3,195	3,210	-35	-1.08	27,900	-
[1799]	25/09/16	3,235	3,250	3,220	3,245	+20	+0.62	11,600	-
[1799]	25/09/12	3,230	3,230	3,200	3,225	+5	+0.16	7,100	-
[1799]	25/09/11	3,250	3,255	3,215	3,220	-20	-0.62	4,500	-
[1799]	25/09/10	3,240	3,245	3,215	3,240	0	0.00	4,100	-
[1799]	25/09/09	3,240	3,250	3,220	3,240	+5	+0.15	7,500	-
[1799]	25/09/08	3,225	3,235	3,215	3,235	+10	+0.31	5,700	-
[1799]	25/09/05	3,230	3,250	3,200	3,225	0	0.00	7,400	-