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
[1833]	26/10/29	5,310	5,330	5,250	5,300	+10.0	+0.19	499,500	190,297,686,016
[1833]	26/10/28	5,360	5,370	5,280	5,290	-60.0	-1.12	172,500	189,938,630,656
[1833]	26/10/27	5,360	5,380	5,310	5,350	0	+0.00	118,700	192,092,946,432
[1833]	26/10/26	5,240	5,350	5,240	5,350	+110.0	+2.10	114,000	192,092,946,432
[1833]	26/10/23	5,280	5,280	5,210	5,240	-40.0	-0.76	146,500	188,143,370,240
[1833]	26/10/22	5,290	5,320	5,270	5,280	-20.0	-0.38	154,400	189,579,575,296
[1833]	26/10/21	5,300	5,320	5,270	5,300	+40.0	+0.76	105,000	190,297,686,016
[1833]	26/10/20	5,290	5,310	5,250	5,260	-30.0	-0.57	127,800	188,861,480,960
[1833]	26/10/19	5,270	5,310	5,260	5,290	+20.0	+0.38	116,700	189,938,630,656
[1833]	26/10/16	5,210	5,300	5,190	5,270	+120.0	+2.33	225,000	189,220,536,320
[1833]	26/10/15	5,200	5,210	5,140	5,150	-70.0	-1.34	196,800	184,911,904,768
[1833]	26/10/14	5,270	5,270	5,190	5,220	-50.0	-0.95	127,800	187,425,275,904
[1833]	26/10/13	5,250	5,270	5,220	5,270	+60.0	+1.15	131,600	189,220,536,320
[1833]	26/10/09	5,260	5,280	5,190	5,210	-20.0	-0.38	195,100	187,066,220,544
[1833]	26/10/08	5,270	5,290	5,180	5,230	-50.0	-0.95	206,600	187,784,314,880
[1833]	26/10/07	5,360	5,390	5,280	5,280	-50.0	-0.94	231,200	189,579,575,296
[1833]	26/10/06	5,350	5,350	5,310	5,330	0	+0.00	98,100	191,374,852,096
[1833]	26/10/05	5,360	5,370	5,320	5,330	-30.0	-0.56	175,000	191,374,852,096
[1833]	26/10/02	5,420	5,420	5,330	5,360	-70.0	-1.29	214,900	192,452,001,792
[1833]	26/10/01	5,440	5,450	5,400	5,430	-30.0	-0.55	183,400	194,965,372,928
[1833]	26/09/30	5,480	5,490	5,420	5,460	0	+0.00	191,300	196,042,522,624
[1833]	26/09/29	5,570	5,630	5,440	5,460	-260.0	-4.55	315,200	196,042,522,624
[1833]	26/09/28	5,800	5,810	5,720	5,720	-30.0	-0.52	294,100	205,377,880,064
[1833]	26/09/25	5,800	5,820	5,730	5,750	0	+0.00	166,100	206,455,046,144
[1833]	26/09/24	5,800	5,800	5,750	5,750	-20.0	-0.35	153,500	206,455,046,144
[1833]	26/09/18	5,840	5,840	5,770	5,770	-70.0	-1.20	192,200	207,173,140,480
[1833]	26/09/17	5,740	5,840	5,740	5,840	+120.0	+2.10	98,600	209,686,511,616
[1833]	26/09/16	5,680	5,750	5,680	5,720	+70.0	+1.24	91,300	205,377,880,064
[1833]	26/09/15	5,690	5,710	5,650	5,650	-40.0	-0.70	118,000	202,864,508,928
[1833]	26/09/14	5,690	5,710	5,670	5,690	+40.0	+0.71	85,300	204,300,730,368
[1833]	26/09/11	5,600	5,700	5,600	5,650	-50.0	-0.88	171,700	202,864,508,928
[1833]	26/09/10	5,780	5,790	5,680	5,700	-100.0	-1.72	182,000	204,659,769,344
[1833]	26/09/09	5,780	5,840	5,760	5,800	+10.0	+0.17	117,900	208,250,306,560
[1833]	26/09/08	5,740	5,840	5,710	5,790	+50.0	+0.87	141,500	207,891,251,200
[1833]	26/09/07	5,800	5,810	5,740	5,740	-40.0	-0.69	156,800	206,095,990,784
[1833]	26/09/04	5,820	5,830	5,750	5,780	0	+0.00	107,900	207,532,195,840
[1833]	26/09/03	5,800	5,830	5,780	5,780	+10.0	+0.17	96,100	207,532,195,840
[1833]	26/09/02	5,860	5,870	5,760	5,770	-140.0	-2.37	211,200	207,173,140,480
[1833]	26/09/01	5,850	5,910	5,840	5,910	+80.0	+1.37	171,500	212,199,866,368
[1833]	26/08/31	5,820	5,850	5,800	5,830	+10.0	+0.17	188,700	209,327,456,256
[1833]	26/08/28	5,830	5,860	5,800	5,820	-40.0	-0.68	123,600	208,968,400,896
[1833]	26/08/27	5,870	5,900	5,820	5,860	-10.0	-0.17	142,400	210,404,605,952
[1833]	26/08/26	5,790	5,870	5,770	5,870	+80.0	+1.38	150,400	210,763,661,312
[1833]	26/08/25	5,800	5,830	5,750	5,790	0	+0.00	101,900	207,891,251,200
[1833]	26/08/24	5,750	5,790	5,710	5,790	+60.0	+1.05	87,200	207,891,251,200
[1833]	26/08/21	5,670	5,750	5,660	5,730	+60.0	+1.06	91,200	205,736,935,424
[1833]	26/08/20	5,650	5,680	5,620	5,670	+60.0	+1.07	85,600	203,582,619,648
[1833]	26/08/19	5,710	5,720	5,590	5,610	-110.0	-1.92	162,900	201,428,303,872
[1833]	26/08/18	5,730	5,780	5,720	5,720	-10.0	-0.17	81,200	205,377,880,064
[1833]	26/08/17	5,770	5,820	5,730	5,730	0	+0.00	90,700	205,736,935,424
[1833]	26/08/14	5,670	5,730	5,650	5,730	+40.0	+0.70	115,800	205,736,935,424
[1833]	26/08/13	5,650	5,710	5,600	5,690	+80.0	+1.43	154,100	204,300,730,368
[1833]	26/08/12	5,680	5,680	5,590	5,610	-40.0	-0.71	172,500	201,428,303,872
[1833]	26/08/10	5,690	5,690	5,540	5,650	-130.0	-2.25	271,200	202,832,609,280
[1833]	26/08/07	5,830	5,850	5,780	5,780	-10.0	-0.17	127,000	207,499,542,528
[1833]	26/08/06	5,750	5,830	5,720	5,790	+50.0	+0.87	121,400	207,858,548,736
[1833]	26/08/05	5,750	5,770	5,710	5,740	+10.0	+0.17	78,000	206,063,566,848
[1833]	26/08/04	5,710	5,790	5,710	5,730	-50.0	-0.87	78,200	205,538,934,784
[1833]	26/08/03	5,880	5,880	5,680	5,780	-10.0	-0.17	134,900	207,332,458,496
[1833]	26/07/31	5,800	5,870	5,750	5,790	0	+0.00	94,500	207,691,169,792
[1833]	26/07/30	5,770	5,830	5,730	5,790	-20.0	-0.34	120,900	207,691,169,792
[1833]	26/07/29	5,900	5,900	5,710	5,810	-40.0	-0.68	174,300	208,408,576,000
[1833]	26/07/28	5,850	5,890	5,780	5,850	0	+0.00	117,000	209,843,404,800
[1833]	26/07/27	5,800	5,880	5,780	5,850	+100.0	+1.74	120,300	209,843,404,800
[1833]	26/07/24	5,740	5,750	5,690	5,750	+20.0	+0.35	132,900	206,256,340,992
[1833]	26/07/23	5,680	5,750	5,680	5,730	+60.0	+1.06	102,600	205,538,934,784
[1833]	26/07/22	5,670	5,720	5,660	5,670	0	+0.00	109,100	203,386,683,392
[1833]	26/07/21	5,600	5,710	5,600	5,670	+70.0	+1.25	95,700	203,386,683,392
[1833]	26/07/17	5,630	5,690	5,530	5,600	-80	-1.41	135,800	-
[1833]	26/07/16	5,680	5,770	5,650	5,680	0	0.00	68,000	-
[1833]	26/07/15	5,670	5,710	5,610	5,680	+70	+1.25	108,600	-
[1833]	26/07/14	5,600	5,650	5,590	5,610	+50	+0.90	66,000	-
[1833]	26/07/13	5,640	5,680	5,560	5,560	-90	-1.59	100,000	-
[1833]	26/07/10	5,720	5,730	5,640	5,650	-70	-1.22	100,800	-
[1833]	26/07/09	5,680	5,770	5,670	5,720	+40	+0.70	87,100	-
[1833]	26/07/08	5,750	5,760	5,680	5,680	-100	-1.73	103,700	-
[1833]	26/07/07	5,800	5,880	5,770	5,780	+20	+0.35	105,300	-
[1833]	26/07/06	5,740	5,800	5,690	5,760	+80	+1.41	66,800	-
[1833]	26/07/03	5,720	5,730	5,670	5,680	+20	+0.35	75,100	-
[1833]	26/07/02	5,680	5,740	5,650	5,660	+20	+0.35	85,400	-
[1833]	26/07/01	5,660	5,680	5,610	5,640	+20	+0.36	96,800	-
[1833]	26/06/30	5,720	5,720	5,620	5,620	-80	-1.40	108,500	-
[1833]	26/06/29	5,700	5,760	5,640	5,700	+50	+0.88	95,900	-
[1833]	26/06/26	5,580	5,660	5,570	5,650	+60	+1.07	61,400	-
[1833]	26/06/25	5,700	5,700	5,580	5,590	-50	-0.89	85,900	-
[1833]	26/06/24	5,650	5,680	5,620	5,640	+40	+0.71	68,100	-
[1833]	26/06/23	5,700	5,730	5,600	5,600	-90	-1.58	70,500	-
[1833]	26/06/22	5,640	5,720	5,610	5,690	+20	+0.35	57,600	-
[1833]	26/06/19	5,800	5,850	5,670	5,670	-130	-2.24	142,100	-
[1833]	26/06/18	5,740	5,850	5,740	5,800	+100	+1.75	103,500	-
[1833]	26/06/17	5,760	5,790	5,700	5,700	-20	-0.35	53,400	-
[1833]	26/06/16	5,790	5,790	5,680	5,720	-80	-1.38	82,800	-
[1833]	26/06/15	5,730	5,870	5,730	5,800	+160	+2.84	104,300	-
[1833]	26/06/12	5,610	5,700	5,600	5,640	+90	+1.62	137,700	-
[1833]	26/06/11	5,540	5,590	5,470	5,550	-10	-0.18	116,400	-
[1833]	26/06/10	5,540	5,580	5,500	5,560	+20	+0.36	91,000	-
[1833]	26/06/09	5,540	5,590	5,510	5,540	+50	+0.91	90,600	-
[1833]	26/06/08	5,520	5,560	5,430	5,490	-130	-2.31	122,500	-
[1833]	26/06/05	5,540	5,630	5,530	5,620	+140	+2.55	73,300	-
[1833]	26/06/04	5,550	5,560	5,460	5,480	-70	-1.26	127,500	-
[1833]	26/06/03	5,540	5,600	5,500	5,550	-10	-0.18	100,000	-
[1833]	26/06/02	5,550	5,570	5,420	5,560	-30	-0.54	137,800	-
[1833]	26/06/01	5,560	5,630	5,490	5,590	-20	-0.36	133,800	-
[1833]	26/05/29	5,600	5,630	5,510	5,610	0	0.00	142,200	-
[1833]	26/05/28	5,520	5,660	5,490	5,610	+90	+1.63	140,100	-
[1833]	26/05/27	5,630	5,660	5,510	5,520	-110	-1.95	139,700	-
[1833]	26/05/26	5,590	5,710	5,530	5,630	+60	+1.08	94,100	-
[1833]	26/05/25	5,520	5,620	5,490	5,570	+110	+2.01	102,400	-
[1833]	26/05/22	5,610	5,610	5,450	5,460	-100.0	-1.80	153,500	-
[1833]	26/05/21	5,700	5,700	5,560	5,560	-40.0	-0.71	82,500	-
[1833]	26/05/20	5,730	5,730	5,520	5,600	-140.0	-2.44	147,000	-
[1833]	26/05/19	5,680	5,820	5,680	5,740	+80.0	+1.41	120,000	-
[1833]	26/05/18	5,790	5,790	5,550	5,660	-290.0	-4.87	258,100	-
[1833]	26/05/15	5,980	6,070	5,870	5,950	-30.0	-0.50	120,700	-
[1833]	26/05/14	6,160	6,160	5,980	5,980	-180.0	-2.92	105,600	-
[1833]	26/05/13	6,320	6,340	6,140	6,160	-160.0	-2.53	112,700	-
[1833]	26/05/12	6,210	6,400	6,200	6,320	+90.0	+1.44	189,600	-
[1833]	26/05/11	6,050	6,280	6,030	6,230	+120.0	+1.96	223,400	-
[1833]	26/05/08	6,130	6,180	6,010	6,110	-50.0	-0.81	102,600	-
[1833]	26/05/07	6,250	6,290	6,160	6,160	+40.0	+0.65	139,500	-
[1833]	26/05/01	6,150	6,180	6,100	6,120	-30.0	-0.49	71,100	-
[1833]	26/04/30	6,080	6,160	6,020	6,150	+10.0	+0.16	97,700	-
[1833]	26/04/28	6,000	6,140	6,000	6,140	+160.0	+2.68	117,100	-
[1833]	26/04/27	5,950	6,010	5,880	5,980	-20	-0.33	83,800	-
[1833]	26/04/24	6,150	6,150	5,960	6,000	-60	-0.99	97,200	-
[1833]	26/04/23	5,980	6,090	5,900	6,060	+30	+0.50	173,000	-
[1833]	26/04/22	6,080	6,090	6,010	6,030	-90	-1.47	83,200	-
[1833]	26/04/21	6,120	6,150	6,100	6,120	0	0.00	48,100	-
[1833]	26/04/20	6,150	6,170	6,080	6,120	-20	-0.33	62,600	-
[1833]	26/04/17	6,200	6,210	6,110	6,140	-90	-1.44	76,400	-
[1833]	26/04/16	6,230	6,270	6,190	6,230	-10	-0.16	76,900	-
[1833]	26/04/15	6,280	6,340	6,230	6,240	-40	-0.64	66,600	-
[1833]	26/04/14	6,250	6,290	6,230	6,280	+40	+0.64	59,500	-
[1833]	26/04/13	6,270	6,360	6,190	6,240	-70	-1.11	83,400	-
[1833]	26/04/10	6,430	6,440	6,280	6,310	-90	-1.41	84,400	-
[1833]	26/04/09	6,540	6,550	6,390	6,400	-110	-1.69	60,900	-
[1833]	26/04/08	6,510	6,540	6,470	6,510	+140	+2.20	79,300	-
[1833]	26/04/07	6,380	6,420	6,330	6,370	+10	+0.16	59,200	-
[1833]	26/04/06	6,430	6,470	6,350	6,360	-80	-1.24	56,300	-
[1833]	26/04/03	6,510	6,530	6,430	6,440	-10	-0.16	44,200	-
[1833]	26/04/02	6,570	6,640	6,410	6,450	-110	-1.68	95,700	-
[1833]	26/04/01	6,500	6,560	6,430	6,560	+240	+3.80	91,400	-
[1833]	26/03/31	6,260	6,390	6,220	6,320	-20	-0.32	107,000	-
[1833]	26/03/30	6,150	6,360	6,120	6,340	-210	-3.21	168,300	-
[1833]	26/03/27	6,510	6,570	6,490	6,550	-20	-0.30	160,900	-
[1833]	26/03/26	6,660	6,680	6,500	6,570	-70	-1.05	72,300	-
[1833]	26/03/25	6,660	6,700	6,590	6,640	+150	+2.31	100,400	-
[1833]	26/03/24	6,460	6,510	6,410	6,490	+210	+3.34	103,200	-
[1833]	26/03/23	6,410	6,410	6,210	6,280	-280	-4.27	112,300	-
[1833]	26/03/19	6,660	6,660	6,560	6,560	-170	-2.53	90,700	-
[1833]	26/03/18	6,620	6,750	6,610	6,730	+160	+2.44	65,600	-
[1833]	26/03/17	6,550	6,630	6,550	6,570	+50	+0.77	73,000	-
[1833]	26/03/16	6,550	6,580	6,460	6,520	-50	-0.76	84,600	-
[1833]	26/03/13	6,470	6,610	6,470	6,570	-30	-0.45	79,700	-
[1833]	26/03/12	6,670	6,690	6,570	6,600	-150	-2.22	85,700	-
[1833]	26/03/11	6,790	6,840	6,740	6,750	+40	+0.60	69,100	-
[1833]	26/03/10	6,690	6,770	6,650	6,710	+170	+2.60	86,100	-
[1833]	26/03/09	6,440	6,550	6,380	6,540	-230	-3.40	150,400	-
[1833]	26/03/06	6,780	6,810	6,660	6,770	-140	-2.03	110,700	-
[1833]	26/03/05	6,980	7,020	6,830	6,910	+180	+2.67	121,500	-
[1833]	26/03/04	6,800	6,940	6,600	6,730	-340	-4.81	197,800	-
[1833]	26/03/03	7,150	7,210	7,040	7,070	-110	-1.53	160,600	-
[1833]	26/03/02	7,070	7,190	6,970	7,180	-130	-1.78	123,400	-
[1833]	26/02/27	7,090	7,310	7,080	7,310	+230	+3.25	152,100	-
[1833]	26/02/26	7,140	7,140	7,030	7,080	-60	-0.84	90,400	-
[1833]	26/02/25	7,150	7,160	7,070	7,140	0	0.00	122,900	-
[1833]	26/02/24	7,100	7,150	6,920	7,140	+90	+1.28	121,600	-
[1833]	26/02/20	6,980	7,090	6,910	7,050	+70	+1.00	136,700	-
[1833]	26/02/19	6,950	7,000	6,900	6,980	-10	-0.14	88,100	-
[1833]	26/02/18	6,910	7,000	6,860	6,990	+130	+1.90	96,500	-
[1833]	26/02/17	6,990	6,990	6,860	6,860	-150	-2.14	123,100	-
[1833]	26/02/16	7,060	7,070	6,830	7,010	-60	-0.85	260,300	-
[1833]	26/02/13	7,380	7,420	7,020	7,070	-330	-4.46	240,300	-
[1833]	26/02/12	7,270	7,490	7,240	7,400	+130	+1.79	202,300	-
[1833]	26/02/10	7,150	7,280	7,100	7,270	+130	+1.82	154,300	-
[1833]	26/02/09	7,120	7,150	7,040	7,140	+170	+2.44	142,500	-
[1833]	26/02/06	6,830	6,980	6,810	6,970	+170	+2.50	134,500	-
[1833]	26/02/05	6,730	6,820	6,660	6,800	+100	+1.49	143,400	-
[1833]	26/02/04	6,620	6,730	6,600	6,700	+80	+1.21	79,600	-
[1833]	26/02/03	6,560	6,640	6,540	6,620	+130	+2.00	84,600	-
[1833]	26/02/02	6,490	6,590	6,470	6,490	+50	+0.78	109,100	-
[1833]	26/01/30	6,450	6,460	6,370	6,440	-10	-0.16	81,500	-
[1833]	26/01/29	6,430	6,470	6,290	6,450	+30	+0.47	173,600	-
[1833]	26/01/28	6,450	6,500	6,400	6,420	-130	-1.98	94,300	-
[1833]	26/01/27	6,470	6,550	6,380	6,550	+80	+1.24	122,900	-
[1833]	26/01/26	6,640	6,650	6,460	6,470	-240	-3.58	147,400	-
[1833]	26/01/23	6,640	6,760	6,630	6,710	+90	+1.36	129,400	-
[1833]	26/01/22	6,630	6,680	6,590	6,620	-30	-0.45	120,000	-
[1833]	26/01/21	6,470	6,690	6,470	6,650	+110	+1.68	132,400	-
[1833]	26/01/20	6,600	6,600	6,500	6,540	-60	-0.91	90,500	-
[1833]	26/01/19	6,650	6,730	6,560	6,600	-100	-1.49	117,700	-
[1833]	26/01/16	6,630	6,720	6,580	6,700	+80	+1.21	115,000	-
[1833]	26/01/15	6,560	6,680	6,560	6,620	+30	+0.46	94,600	-
[1833]	26/01/14	6,560	6,600	6,510	6,590	+60	+0.92	155,800	-
[1833]	26/01/13	6,600	6,620	6,510	6,530	+90	+1.40	137,700	-
[1833]	26/01/09	6,460	6,490	6,390	6,440	-20	-0.31	171,700	-
[1833]	26/01/08	6,420	6,550	6,380	6,460	+70	+1.10	156,200	-
[1833]	26/01/07	6,370	6,400	6,280	6,390	+20	+0.31	103,000	-
[1833]	26/01/06	6,330	6,400	6,320	6,370	+70	+1.11	156,800	-
[1833]	26/01/05	6,190	6,320	6,180	6,300	+110	+1.78	148,100	-
[1833]	25/12/30	6,170	6,220	6,150	6,190	+20	+0.32	106,900	-
[1833]	25/12/29	6,180	6,210	6,130	6,170	0	0.00	106,500	-
[1833]	25/12/26	6,190	6,210	6,130	6,170	+10	+0.16	80,000	-
[1833]	25/12/25	6,200	6,200	6,140	6,160	-10	-0.16	95,000	-
[1833]	25/12/24	6,190	6,250	6,160	6,170	+10	+0.16	83,600	-
[1833]	25/12/23	6,130	6,230	6,110	6,160	+30	+0.49	114,200	-
[1833]	25/12/22	6,270	6,280	6,130	6,130	-80	-1.29	126,800	-
[1833]	25/12/19	6,080	6,260	6,050	6,210	+120	+1.97	205,100	-
[1833]	25/12/18	6,100	6,100	6,010	6,090	-10	-0.16	139,900	-
[1833]	25/12/17	6,090	6,170	6,010	6,100	+20	+0.33	151,000	-
[1833]	25/12/16	6,150	6,180	6,060	6,080	-80	-1.30	125,700	-
[1833]	25/12/15	6,100	6,170	6,060	6,160	+60	+0.98	94,200	-
[1833]	25/12/12	6,070	6,100	6,040	6,100	+80	+1.33	100,400	-
[1833]	25/12/11	6,060	6,090	5,990	6,020	-20	-0.33	100,200	-
[1833]	25/12/10	6,150	6,150	6,030	6,040	-70	-1.15	118,300	-
[1833]	25/12/09	6,060	6,120	5,990	6,110	+50	+0.83	153,800	-
[1833]	25/12/08	5,950	6,060	5,920	6,060	+160	+2.71	148,600	-
[1833]	25/12/05	5,930	6,000	5,900	5,900	-80	-1.34	87,300	-
[1833]	25/12/04	5,880	5,980	5,860	5,980	+50	+0.84	157,900	-
[1833]	25/12/03	5,940	5,970	5,890	5,930	-20	-0.34	158,800	-
[1833]	25/12/02	6,000	6,010	5,850	5,950	-80	-1.33	238,600	-
[1833]	25/12/01	6,210	6,220	6,000	6,030	-150	-2.43	195,900	-
[1833]	25/11/28	6,080	6,230	6,040	6,180	+130	+2.15	292,700	-
[1833]	25/11/27	6,160	6,180	6,010	6,050	-90	-1.47	229,300	-
[1833]	25/11/26	6,040	6,150	6,000	6,140	+140	+2.33	251,300	-
[1833]	25/11/25	5,960	6,020	5,880	6,000	+140	+2.39	331,300	-
[1833]	25/11/21	5,630	5,880	5,620	5,860	+210	+3.72	524,600	-
[1833]	25/11/20	5,640	5,680	5,600	5,650	+40	+0.71	331,600	-
[1833]	25/11/19	5,630	5,690	5,430	5,610	+20	+0.36	355,800	-
[1833]	25/11/18	5,450	5,650	5,440	5,590	+90	+1.64	381,300	-
[1833]	25/11/17	5,320	5,510	5,300	5,500	+140	+2.61	317,300	-
[1833]	25/11/14	5,240	5,410	5,150	5,360	+170	+3.28	654,600	-
[1833]	25/11/13	5,090	5,230	5,090	5,190	+150	+2.98	391,600	-
[1833]	25/11/12	5,020	5,080	5,020	5,040	+20	+0.40	170,100	-
[1833]	25/11/11	5,000	5,040	4,965	5,020	-10	-0.20	109,600	-
[1833]	25/11/10	5,010	5,080	4,995	5,030	+45	+0.90	112,800	-
[1833]	25/11/07	4,985	5,010	4,945	4,985	-5	-0.10	78,800	-
[1833]	25/11/06	4,965	5,030	4,950	4,990	+35	+0.71	126,000	-
[1833]	25/11/05	4,925	4,965	4,795	4,955	+5	+0.10	139,900	-
[1833]	25/11/04	4,885	4,950	4,855	4,950	+60	+1.23	127,700	-
[1833]	25/10/31	4,930	4,935	4,860	4,890	-20	-0.41	86,200	-
[1833]	25/10/30	4,880	4,910	4,855	4,910	+35	+0.72	258,900	-
[1833]	25/10/29	4,910	4,915	4,855	4,875	-20	-0.41	103,500	-
[1833]	25/10/28	4,990	5,000	4,870	4,895	-115	-2.30	142,000	-
[1833]	25/10/27	5,000	5,120	5,000	5,010	+40	+0.80	202,700	-
[1833]	25/10/24	5,000	5,000	4,955	4,970	-15	-0.30	84,000	-
[1833]	25/10/23	4,925	5,000	4,915	4,985	+15	+0.30	166,800	-
[1833]	25/10/22	4,845	4,985	4,845	4,970	+135	+2.79	213,900	-
[1833]	25/10/21	4,875	4,930	4,835	4,835	-45	-0.92	154,100	-
[1833]	25/10/20	4,965	4,975	4,865	4,880	+25	+0.51	177,300	-
[1833]	25/10/17	4,840	4,885	4,835	4,855	0	0.00	94,100	-
[1833]	25/10/16	4,780	4,895	4,770	4,855	+150	+3.19	209,700	-
[1833]	25/10/15	4,640	4,705	4,620	4,705	+105	+2.28	68,600	-
[1833]	25/10/14	4,550	4,625	4,550	4,600	-20	-0.43	97,400	-
[1833]	25/10/10	4,650	4,660	4,610	4,620	-80	-1.70	85,200	-
[1833]	25/10/09	4,725	4,745	4,685	4,700	-35	-0.74	75,800	-
[1833]	25/10/08	4,750	4,795	4,725	4,735	0	0.00	66,100	-
[1833]	25/10/07	4,695	4,750	4,680	4,735	+20	+0.42	94,700	-
[1833]	25/10/06	4,710	4,740	4,675	4,715	+90	+1.95	99,500	-
[1833]	25/10/03	4,605	4,660	4,605	4,625	+5	+0.11	68,800	-
[1833]	25/10/02	4,665	4,675	4,600	4,620	-60	-1.28	120,800	-
[1833]	25/10/01	4,725	4,735	4,660	4,680	-50	-1.06	150,800	-
[1833]	25/09/30	4,790	4,795	4,725	4,730	-60	-1.25	83,500	-
[1833]	25/09/29	4,800	4,835	4,770	4,790	-130	-2.64	109,200	-
[1833]	25/09/26	4,850	4,945	4,850	4,920	+75	+1.55	204,200	-
[1833]	25/09/25	4,840	4,855	4,825	4,845	+35	+0.73	90,600	-
[1833]	25/09/24	4,795	4,825	4,780	4,810	+15	+0.31	68,000	-
[1833]	25/09/22	4,825	4,845	4,795	4,795	-15	-0.31	77,800	-
[1833]	25/09/19	4,795	4,835	4,780	4,810	+15	+0.31	133,700	-
[1833]	25/09/18	4,805	4,810	4,770	4,795	-10	-0.21	111,700	-
[1833]	25/09/17	4,855	4,855	4,795	4,805	-50	-1.03	112,600	-
[1833]	25/09/16	4,880	4,890	4,850	4,855	-15	-0.31	76,800	-
[1833]	25/09/12	4,925	4,930	4,870	4,870	-20	-0.41	108,800	-
[1833]	25/09/11	4,905	4,930	4,875	4,890	-15	-0.31	70,500	-
[1833]	25/09/10	4,905	4,930	4,890	4,905	+15	+0.31	58,600	-
[1833]	25/09/09	4,950	4,960	4,880	4,890	-20	-0.41	97,100	-
[1833]	25/09/08	4,925	4,930	4,900	4,910	+10	+0.20	71,800	-
[1833]	25/09/05	4,885	4,900	4,830	4,900	+20	+0.41	87,300	-