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
[1835]	26/10/29	4,010	4,015	3,955	3,995	+25.0	+0.63	213,700	137,594,519,552
[1835]	26/10/28	3,990	4,030	3,970	3,970	-35.0	-0.87	80,700	136,733,483,008
[1835]	26/10/27	3,990	4,005	3,945	4,005	+15.0	+0.38	65,000	137,938,944,000
[1835]	26/10/26	3,965	4,005	3,965	3,990	+25.0	+0.63	61,700	137,422,315,520
[1835]	26/10/23	3,980	3,990	3,935	3,965	-15.0	-0.38	78,700	136,561,278,976
[1835]	26/10/22	3,950	3,995	3,935	3,980	+45.0	+1.14	71,300	137,077,899,264
[1835]	26/10/21	3,960	3,965	3,910	3,935	+20.0	+0.51	64,600	135,528,030,208
[1835]	26/10/20	3,970	3,970	3,895	3,915	-55.0	-1.39	91,300	134,839,189,504
[1835]	26/10/19	3,950	3,980	3,930	3,970	+20.0	+0.51	88,000	136,733,483,008
[1835]	26/10/16	3,885	3,950	3,880	3,950	+85.0	+2.20	83,400	136,044,650,496
[1835]	26/10/15	3,850	3,880	3,840	3,865	-15.0	-0.39	168,500	133,117,108,224
[1835]	26/10/14	3,865	3,890	3,840	3,880	+35.0	+0.91	187,800	133,633,736,704
[1835]	26/10/13	3,800	3,850	3,765	3,845	+105.0	+2.81	79,400	132,428,275,712
[1835]	26/10/09	3,740	3,770	3,725	3,740	+10.0	+0.27	67,700	128,811,900,928
[1835]	26/10/08	3,760	3,760	3,675	3,730	-40.0	-1.06	106,900	128,467,484,672
[1835]	26/10/07	3,800	3,810	3,755	3,770	-15.0	-0.40	76,000	129,845,149,696
[1835]	26/10/06	3,800	3,800	3,765	3,785	+15.0	+0.40	70,000	130,361,769,984
[1835]	26/10/05	3,810	3,810	3,765	3,770	-10.0	-0.26	61,200	129,845,149,696
[1835]	26/10/02	3,825	3,830	3,780	3,780	-55.0	-1.43	67,700	130,189,565,952
[1835]	26/10/01	3,860	3,860	3,800	3,835	-25.0	-0.65	111,900	132,083,859,456
[1835]	26/09/30	3,825	3,865	3,800	3,860	+45.0	+1.18	65,000	132,944,904,192
[1835]	26/09/29	3,850	3,850	3,800	3,815	-95.0	-2.43	117,900	131,395,026,944
[1835]	26/09/28	3,955	3,960	3,910	3,910	-15.0	-0.38	97,300	134,666,985,472
[1835]	26/09/25	3,940	3,940	3,905	3,925	+15.0	+0.38	78,200	135,183,605,760
[1835]	26/09/24	3,990	3,990	3,910	3,910	-50.0	-1.26	82,800	134,666,985,472
[1835]	26/09/18	3,955	3,970	3,930	3,960	-10.0	-0.25	112,700	136,389,066,752
[1835]	26/09/17	3,935	3,980	3,935	3,970	+40.0	+1.02	41,200	136,733,483,008
[1835]	26/09/16	3,915	3,955	3,910	3,930	+40.0	+1.03	59,500	135,355,817,984
[1835]	26/09/15	3,870	3,905	3,870	3,890	-10.0	-0.26	49,700	133,978,152,960
[1835]	26/09/14	3,860	3,910	3,845	3,900	+40.0	+1.04	52,800	134,322,569,216
[1835]	26/09/11	3,810	3,885	3,805	3,860	-35.0	-0.90	83,800	132,944,904,192
[1835]	26/09/10	3,920	3,940	3,875	3,895	-70.0	-1.77	96,800	134,150,356,992
[1835]	26/09/09	3,975	3,975	3,925	3,965	+25.0	+0.63	79,500	136,561,278,976
[1835]	26/09/08	3,965	3,975	3,940	3,940	-30.0	-0.76	58,900	135,700,234,240
[1835]	26/09/07	3,975	3,995	3,960	3,970	-5.0	-0.13	43,800	136,733,483,008
[1835]	26/09/04	3,975	3,985	3,940	3,975	0	+0.00	77,500	136,905,695,232
[1835]	26/09/03	3,960	3,990	3,935	3,975	+15.0	+0.38	50,400	136,905,695,232
[1835]	26/09/02	4,000	4,045	3,955	3,960	-95.0	-2.34	79,900	136,389,066,752
[1835]	26/09/01	3,995	4,055	3,975	4,055	+70.0	+1.76	51,100	139,661,033,472
[1835]	26/08/31	4,000	4,030	3,975	3,985	-15.0	-0.38	76,800	137,250,111,488
[1835]	26/08/28	3,995	4,005	3,970	4,000	0	+0.00	61,700	137,766,731,776
[1835]	26/08/27	4,005	4,020	3,980	4,000	-20.0	-0.50	60,100	137,766,731,776
[1835]	26/08/26	3,970	4,030	3,955	4,020	+35.0	+0.88	67,800	138,455,564,288
[1835]	26/08/25	3,985	3,995	3,955	3,985	+15.0	+0.38	69,600	137,250,111,488
[1835]	26/08/24	3,925	3,985	3,920	3,970	+20.0	+0.51	59,700	136,733,483,008
[1835]	26/08/21	3,945	3,955	3,905	3,950	-20.0	-0.50	64,800	136,044,650,496
[1835]	26/08/20	3,915	3,970	3,900	3,970	+60.0	+1.53	68,800	136,733,483,008
[1835]	26/08/19	3,980	3,990	3,870	3,910	-60.0	-1.51	124,200	134,666,985,472
[1835]	26/08/18	4,015	4,020	3,960	3,970	-45.0	-1.12	79,200	136,733,483,008
[1835]	26/08/17	4,040	4,080	4,010	4,015	-10.0	-0.25	57,600	138,283,368,448
[1835]	26/08/14	4,000	4,040	3,985	4,025	+5.0	+0.12	62,900	138,627,776,512
[1835]	26/08/13	4,000	4,020	3,960	4,020	+45.0	+1.13	89,300	138,455,564,288
[1835]	26/08/12	3,960	4,005	3,940	3,975	+15.0	+0.38	97,700	136,905,695,232
[1835]	26/08/10	3,985	4,000	3,900	3,960	+25.0	+0.64	138,900	136,389,369,856
[1835]	26/08/07	4,045	4,065	3,935	3,935	-235.0	-5.64	242,700	135,528,325,120
[1835]	26/08/06	4,190	4,225	4,160	4,170	-5.0	-0.12	79,200	143,622,144,000
[1835]	26/08/05	4,175	4,185	4,125	4,175	+70.0	+1.71	51,700	143,794,339,840
[1835]	26/08/04	4,105	4,150	4,100	4,105	+5.0	+0.12	48,600	141,383,417,856
[1835]	26/08/03	4,155	4,185	4,060	4,100	-75.0	-1.80	72,000	141,211,222,016
[1835]	26/07/31	4,205	4,230	4,120	4,175	-10.0	-0.24	57,200	143,794,339,840
[1835]	26/07/30	4,135	4,205	4,130	4,185	+15.0	+0.36	74,800	144,138,764,288
[1835]	26/07/29	4,255	4,270	4,125	4,170	-40.0	-0.95	120,900	143,622,144,000
[1835]	26/07/28	4,230	4,255	4,175	4,210	-35.0	-0.82	77,100	144,999,809,024
[1835]	26/07/27	4,180	4,265	4,150	4,245	+115.0	+2.78	86,000	146,205,278,208
[1835]	26/07/24	4,090	4,130	4,065	4,130	+20.0	+0.49	67,100	142,244,462,592
[1835]	26/07/23	4,085	4,115	4,075	4,110	+25.0	+0.61	50,300	141,555,630,080
[1835]	26/07/22	4,105	4,140	4,070	4,085	-20.0	-0.49	70,600	140,694,585,344
[1835]	26/07/21	4,060	4,130	4,040	4,105	+50.0	+1.23	76,900	141,383,417,856
[1835]	26/07/17	4,075	4,145	4,020	4,055	-85	-2.05	101,200	-
[1835]	26/07/16	4,155	4,205	4,120	4,140	-10	-0.24	65,100	-
[1835]	26/07/15	4,140	4,180	4,120	4,150	+40	+0.97	65,100	-
[1835]	26/07/14	4,150	4,180	4,105	4,110	-10	-0.24	59,300	-
[1835]	26/07/13	4,225	4,230	4,115	4,120	-95	-2.25	67,000	-
[1835]	26/07/10	4,245	4,250	4,190	4,215	-5	-0.12	65,200	-
[1835]	26/07/09	4,160	4,235	4,150	4,220	-5	-0.12	93,200	-
[1835]	26/07/08	4,250	4,315	4,225	4,225	-55	-1.29	75,100	-
[1835]	26/07/07	4,325	4,360	4,280	4,280	-20	-0.47	66,900	-
[1835]	26/07/06	4,285	4,370	4,255	4,300	+60	+1.42	65,800	-
[1835]	26/07/03	4,265	4,305	4,230	4,240	+15	+0.36	61,800	-
[1835]	26/07/02	4,205	4,310	4,190	4,225	+25	+0.60	59,500	-
[1835]	26/07/01	4,280	4,305	4,200	4,200	-15	-0.36	80,500	-
[1835]	26/06/30	4,260	4,275	4,210	4,215	-25	-0.59	60,800	-
[1835]	26/06/29	4,200	4,280	4,200	4,240	+45	+1.07	76,300	-
[1835]	26/06/26	4,175	4,225	4,170	4,195	+35	+0.84	58,000	-
[1835]	26/06/25	4,225	4,240	4,155	4,160	-20	-0.48	66,100	-
[1835]	26/06/24	4,145	4,255	4,145	4,180	+35	+0.84	101,200	-
[1835]	26/06/23	4,235	4,240	4,140	4,145	-55	-1.31	64,900	-
[1835]	26/06/22	4,130	4,240	4,120	4,200	+15	+0.36	55,100	-
[1835]	26/06/19	4,210	4,260	4,140	4,185	-50	-1.18	105,800	-
[1835]	26/06/18	4,210	4,280	4,210	4,235	+10	+0.24	75,400	-
[1835]	26/06/17	4,270	4,285	4,215	4,225	-5	-0.12	88,200	-
[1835]	26/06/16	4,250	4,295	4,215	4,230	-45	-1.05	126,100	-
[1835]	26/06/15	4,150	4,275	4,130	4,275	+140	+3.39	164,900	-
[1835]	26/06/12	4,070	4,150	4,020	4,135	+105	+2.61	137,400	-
[1835]	26/06/11	4,010	4,060	3,995	4,030	-45	-1.10	90,800	-
[1835]	26/06/10	4,005	4,080	4,005	4,075	+25	+0.62	103,400	-
[1835]	26/06/09	4,040	4,075	4,005	4,050	+20	+0.50	107,600	-
[1835]	26/06/08	4,005	4,060	3,960	4,030	-45	-1.10	99,700	-
[1835]	26/06/05	4,050	4,135	4,010	4,075	+50	+1.24	90,100	-
[1835]	26/06/04	3,960	4,070	3,950	4,025	-5	-0.12	122,300	-
[1835]	26/06/03	4,030	4,030	3,980	4,030	+5	+0.12	103,400	-
[1835]	26/06/02	4,050	4,080	3,940	4,025	-45	-1.11	176,100	-
[1835]	26/06/01	4,200	4,265	4,005	4,070	-195	-4.57	189,500	-
[1835]	26/05/29	4,300	4,340	4,240	4,265	-50	-1.16	149,700	-
[1835]	26/05/28	4,305	4,335	4,245	4,315	+10	+0.23	134,400	-
[1835]	26/05/27	4,455	4,475	4,290	4,305	-115	-2.60	133,300	-
[1835]	26/05/26	4,390	4,470	4,340	4,420	+70	+1.61	129,600	-
[1835]	26/05/25	4,345	4,440	4,300	4,350	+50	+1.16	136,600	-
[1835]	26/05/22	4,430	4,430	4,260	4,300	-130.0	-2.93	172,800	-
[1835]	26/05/21	4,465	4,560	4,405	4,430	+35.0	+0.80	163,400	-
[1835]	26/05/20	4,460	4,505	4,305	4,395	-110.0	-2.44	197,700	-
[1835]	26/05/19	4,600	4,650	4,485	4,505	-45.0	-0.99	177,900	-
[1835]	26/05/18	4,780	4,795	4,525	4,550	-200.0	-4.21	177,000	-
[1835]	26/05/15	4,965	5,010	4,730	4,750	-490.0	-9.35	257,100	-
[1835]	26/05/14	5,490	5,490	5,190	5,240	-290.0	-5.24	100,500	-
[1835]	26/05/13	5,570	5,640	5,510	5,530	-50.0	-0.90	65,600	-
[1835]	26/05/12	5,580	5,680	5,560	5,580	0	+0.00	64,300	-
[1835]	26/05/11	5,500	5,630	5,490	5,580	+60.0	+1.09	47,300	-
[1835]	26/05/08	5,510	5,570	5,440	5,520	+10.0	+0.18	57,500	-
[1835]	26/05/07	5,610	5,620	5,510	5,510	0	+0.00	55,500	-
[1835]	26/05/01	5,510	5,560	5,450	5,510	-10.0	-0.18	47,000	-
[1835]	26/04/30	5,510	5,600	5,500	5,520	-70.0	-1.25	103,800	-
[1835]	26/04/28	5,370	5,610	5,370	5,590	+220.0	+4.10	67,400	-
[1835]	26/04/27	5,300	5,410	5,260	5,370	+10	+0.19	91,000	-
[1835]	26/04/24	5,430	5,510	5,360	5,360	-100	-1.83	84,000	-
[1835]	26/04/23	5,440	5,490	5,400	5,460	+20	+0.37	56,000	-
[1835]	26/04/22	5,420	5,490	5,340	5,440	0	0.00	58,400	-
[1835]	26/04/21	5,420	5,500	5,390	5,440	+60	+1.12	40,900	-
[1835]	26/04/20	5,440	5,440	5,330	5,380	-20	-0.37	56,400	-
[1835]	26/04/17	5,450	5,470	5,330	5,400	-70	-1.28	41,600	-
[1835]	26/04/16	5,470	5,530	5,450	5,470	-30	-0.55	44,100	-
[1835]	26/04/15	5,660	5,730	5,500	5,500	-160	-2.83	37,800	-
[1835]	26/04/14	5,690	5,700	5,620	5,660	+60	+1.07	49,600	-
[1835]	26/04/13	5,720	5,760	5,590	5,600	-140	-2.44	61,300	-
[1835]	26/04/10	5,770	5,820	5,710	5,740	+10	+0.17	54,600	-
[1835]	26/04/09	5,700	5,810	5,670	5,730	+40	+0.70	88,700	-
[1835]	26/04/08	5,740	5,740	5,670	5,690	+140	+2.52	47,500	-
[1835]	26/04/07	5,540	5,580	5,510	5,550	+30	+0.54	25,800	-
[1835]	26/04/06	5,540	5,620	5,520	5,520	-60	-1.08	27,800	-
[1835]	26/04/03	5,560	5,650	5,540	5,580	+40	+0.72	52,800	-
[1835]	26/04/02	5,630	5,690	5,540	5,540	-100	-1.77	65,900	-
[1835]	26/04/01	5,520	5,640	5,500	5,640	+270	+5.03	54,800	-
[1835]	26/03/31	5,390	5,470	5,350	5,370	-120	-2.19	72,600	-
[1835]	26/03/30	5,270	5,510	5,210	5,490	-30	-0.54	92,200	-
[1835]	26/03/27	5,500	5,560	5,490	5,520	-40	-0.72	73,500	-
[1835]	26/03/26	5,490	5,560	5,480	5,560	+80	+1.46	72,300	-
[1835]	26/03/25	5,410	5,550	5,380	5,480	+140	+2.62	63,200	-
[1835]	26/03/24	5,380	5,390	5,290	5,340	+150	+2.89	51,600	-
[1835]	26/03/23	5,300	5,350	5,170	5,190	-210	-3.89	84,300	-
[1835]	26/03/19	5,590	5,600	5,400	5,400	-200	-3.57	88,000	-
[1835]	26/03/18	5,370	5,600	5,330	5,600	+240	+4.48	83,600	-
[1835]	26/03/17	5,370	5,460	5,340	5,360	+50	+0.94	88,600	-
[1835]	26/03/16	5,230	5,340	5,220	5,310	-20	-0.38	145,500	-
[1835]	26/03/13	5,200	5,370	5,200	5,330	+30	+0.57	80,000	-
[1835]	26/03/12	5,400	5,410	5,260	5,300	-150	-2.75	63,900	-
[1835]	26/03/11	5,480	5,560	5,450	5,450	0	0.00	94,300	-
[1835]	26/03/10	5,360	5,460	5,320	5,450	+190	+3.61	81,100	-
[1835]	26/03/09	5,180	5,350	5,150	5,260	-270	-4.88	114,700	-
[1835]	26/03/06	5,430	5,590	5,360	5,530	+40	+0.73	97,000	-
[1835]	26/03/05	5,550	5,640	5,440	5,490	+80	+1.48	81,900	-
[1835]	26/03/04	5,550	5,570	5,280	5,410	-230	-4.08	108,700	-
[1835]	26/03/03	5,780	5,830	5,620	5,640	-140	-2.42	113,500	-
[1835]	26/03/02	5,640	5,810	5,610	5,780	-40	-0.69	131,600	-
[1835]	26/02/27	5,560	5,840	5,560	5,820	+360	+6.59	254,200	-
[1835]	26/02/26	5,410	5,520	5,310	5,460	+250	+4.80	229,600	-
[1835]	26/02/25	5,180	5,230	5,130	5,210	-10	-0.19	85,900	-
[1835]	26/02/24	5,150	5,270	5,080	5,220	+100	+1.95	101,500	-
[1835]	26/02/20	5,080	5,170	5,010	5,120	+70	+1.39	98,300	-
[1835]	26/02/19	5,060	5,070	4,975	5,050	+55	+1.10	70,100	-
[1835]	26/02/18	4,915	5,040	4,915	4,995	+115	+2.36	93,900	-
[1835]	26/02/17	4,890	4,940	4,855	4,880	+10	+0.21	90,500	-
[1835]	26/02/16	4,885	4,885	4,810	4,870	+40	+0.83	84,000	-
[1835]	26/02/13	4,855	4,880	4,750	4,830	-40	-0.82	116,300	-
[1835]	26/02/12	4,735	4,910	4,715	4,870	+100	+2.10	282,300	-
[1835]	26/02/10	4,900	4,915	4,770	4,770	-410	-7.92	342,700	-
[1835]	26/02/09	5,100	5,210	5,030	5,180	+210	+4.23	136,600	-
[1835]	26/02/06	4,890	4,995	4,875	4,970	+90	+1.84	87,600	-
[1835]	26/02/05	4,885	4,920	4,865	4,880	+35	+0.72	50,100	-
[1835]	26/02/04	4,780	4,875	4,765	4,845	+60	+1.25	75,700	-
[1835]	26/02/03	4,700	4,800	4,695	4,785	+105	+2.24	41,800	-
[1835]	26/02/02	4,700	4,775	4,675	4,680	+25	+0.54	62,700	-
[1835]	26/01/30	4,660	4,670	4,615	4,655	-5	-0.11	46,300	-
[1835]	26/01/29	4,615	4,665	4,560	4,660	+25	+0.54	51,900	-
[1835]	26/01/28	4,680	4,680	4,615	4,635	-70	-1.49	41,700	-
[1835]	26/01/27	4,665	4,725	4,655	4,705	-15	-0.32	42,300	-
[1835]	26/01/26	4,760	4,770	4,715	4,720	-110	-2.28	48,100	-
[1835]	26/01/23	4,865	4,895	4,820	4,830	-35	-0.72	44,600	-
[1835]	26/01/22	4,825	4,875	4,800	4,865	+60	+1.25	45,700	-
[1835]	26/01/21	4,745	4,820	4,745	4,805	-10	-0.21	49,300	-
[1835]	26/01/20	4,880	4,880	4,800	4,815	-75	-1.53	42,000	-
[1835]	26/01/19	4,905	4,910	4,840	4,890	-5	-0.10	33,000	-
[1835]	26/01/16	4,830	4,900	4,820	4,895	+65	+1.35	34,700	-
[1835]	26/01/15	4,830	4,875	4,825	4,830	+10	+0.21	36,800	-
[1835]	26/01/14	4,825	4,845	4,790	4,820	+15	+0.31	41,800	-
[1835]	26/01/13	4,800	4,820	4,735	4,805	+95	+2.02	53,100	-
[1835]	26/01/09	4,790	4,790	4,680	4,710	-45	-0.95	51,800	-
[1835]	26/01/08	4,700	4,820	4,690	4,755	+40	+0.85	88,700	-
[1835]	26/01/07	4,610	4,760	4,575	4,715	+50	+1.07	79,100	-
[1835]	26/01/06	4,605	4,695	4,605	4,665	+85	+1.86	81,500	-
[1835]	26/01/05	4,550	4,620	4,545	4,580	+35	+0.77	63,800	-
[1835]	25/12/30	4,565	4,590	4,545	4,545	-25	-0.55	46,700	-
[1835]	25/12/29	4,560	4,575	4,510	4,570	+80	+1.78	73,400	-
[1835]	25/12/26	4,535	4,550	4,470	4,490	-40	-0.88	38,500	-
[1835]	25/12/25	4,550	4,550	4,510	4,530	+25	+0.55	35,900	-
[1835]	25/12/24	4,535	4,550	4,485	4,505	-30	-0.66	44,800	-
[1835]	25/12/23	4,525	4,560	4,490	4,535	+55	+1.23	67,300	-
[1835]	25/12/22	4,520	4,520	4,440	4,480	-20	-0.44	71,100	-
[1835]	25/12/19	4,490	4,510	4,465	4,500	+15	+0.33	122,100	-
[1835]	25/12/18	4,440	4,510	4,405	4,485	+60	+1.36	68,500	-
[1835]	25/12/17	4,430	4,445	4,380	4,425	+35	+0.80	57,200	-
[1835]	25/12/16	4,445	4,465	4,390	4,390	-70	-1.57	47,600	-
[1835]	25/12/15	4,425	4,460	4,370	4,460	+105	+2.41	64,200	-
[1835]	25/12/12	4,355	4,365	4,335	4,355	+70	+1.63	40,900	-
[1835]	25/12/11	4,365	4,380	4,270	4,285	-55	-1.27	36,800	-
[1835]	25/12/10	4,355	4,390	4,340	4,340	-15	-0.34	42,100	-
[1835]	25/12/09	4,350	4,365	4,320	4,355	+5	+0.11	31,900	-
[1835]	25/12/08	4,300	4,360	4,295	4,350	+70	+1.64	32,900	-
[1835]	25/12/05	4,265	4,300	4,260	4,280	-30	-0.70	45,000	-
[1835]	25/12/04	4,290	4,330	4,275	4,310	+10	+0.23	46,900	-
[1835]	25/12/03	4,280	4,315	4,260	4,300	+10	+0.23	61,900	-
[1835]	25/12/02	4,380	4,390	4,265	4,290	-95	-2.17	62,700	-
[1835]	25/12/01	4,485	4,510	4,380	4,385	-105	-2.34	61,800	-
[1835]	25/11/28	4,395	4,510	4,375	4,490	+95	+2.16	71,000	-
[1835]	25/11/27	4,420	4,425	4,385	4,395	+15	+0.34	38,400	-
[1835]	25/11/26	4,325	4,410	4,325	4,380	+60	+1.39	55,500	-
[1835]	25/11/25	4,350	4,370	4,300	4,320	+40	+0.93	71,200	-
[1835]	25/11/21	4,180	4,285	4,180	4,280	+130	+3.13	76,400	-
[1835]	25/11/20	4,145	4,180	4,120	4,150	+20	+0.48	52,800	-
[1835]	25/11/19	4,110	4,180	4,105	4,130	+25	+0.61	67,500	-
[1835]	25/11/18	4,150	4,170	4,085	4,105	-75	-1.79	60,200	-
[1835]	25/11/17	4,140	4,185	4,085	4,180	+55	+1.33	76,800	-
[1835]	25/11/14	4,310	4,320	4,125	4,125	-225	-5.17	120,800	-
[1835]	25/11/13	4,345	4,400	4,310	4,350	+75	+1.75	82,200	-
[1835]	25/11/12	4,200	4,295	4,160	4,275	+55	+1.30	80,300	-
[1835]	25/11/11	4,465	4,475	4,135	4,220	-265	-5.91	248,500	-
[1835]	25/11/10	4,420	4,485	4,385	4,485	+120	+2.75	62,400	-
[1835]	25/11/07	4,350	4,375	4,320	4,365	+15	+0.34	47,800	-
[1835]	25/11/06	4,250	4,380	4,235	4,350	+90	+2.11	54,800	-
[1835]	25/11/05	4,250	4,275	4,160	4,260	-25	-0.58	42,200	-
[1835]	25/11/04	4,230	4,300	4,200	4,285	+50	+1.18	47,900	-
[1835]	25/10/31	4,255	4,255	4,210	4,235	-15	-0.35	33,900	-
[1835]	25/10/30	4,230	4,270	4,215	4,250	+20	+0.47	47,200	-
[1835]	25/10/29	4,260	4,290	4,220	4,230	-15	-0.35	40,800	-
[1835]	25/10/28	4,395	4,395	4,245	4,245	-185	-4.18	40,000	-
[1835]	25/10/27	4,365	4,435	4,345	4,430	+100	+2.31	45,300	-
[1835]	25/10/24	4,365	4,365	4,320	4,330	-50	-1.14	30,500	-
[1835]	25/10/23	4,290	4,380	4,290	4,380	+55	+1.27	47,200	-
[1835]	25/10/22	4,255	4,345	4,250	4,325	+75	+1.76	49,900	-
[1835]	25/10/21	4,270	4,285	4,235	4,250	-20	-0.47	33,100	-
[1835]	25/10/20	4,315	4,315	4,265	4,270	+5	+0.12	38,500	-
[1835]	25/10/17	4,260	4,270	4,240	4,265	+10	+0.24	35,600	-
[1835]	25/10/16	4,255	4,285	4,220	4,255	0	0.00	38,600	-
[1835]	25/10/15	4,225	4,270	4,225	4,255	+45	+1.07	46,000	-
[1835]	25/10/14	4,225	4,280	4,170	4,210	-40	-0.94	55,600	-
[1835]	25/10/10	4,270	4,270	4,210	4,250	-60	-1.39	67,000	-
[1835]	25/10/09	4,290	4,315	4,260	4,310	+20	+0.47	46,500	-
[1835]	25/10/08	4,345	4,365	4,290	4,290	-45	-1.04	41,900	-
[1835]	25/10/07	4,300	4,350	4,295	4,335	+20	+0.46	55,200	-
[1835]	25/10/06	4,310	4,335	4,265	4,315	+90	+2.13	118,600	-
[1835]	25/10/03	4,175	4,240	4,170	4,225	+45	+1.08	41,000	-
[1835]	25/10/02	4,245	4,265	4,140	4,180	-80	-1.88	63,700	-
[1835]	25/10/01	4,325	4,325	4,220	4,260	-65	-1.50	61,500	-
[1835]	25/09/30	4,350	4,350	4,295	4,325	-25	-0.57	56,600	-
[1835]	25/09/29	4,320	4,375	4,295	4,350	-60	-1.36	51,500	-
[1835]	25/09/26	4,355	4,410	4,355	4,410	+55	+1.26	68,300	-
[1835]	25/09/25	4,325	4,370	4,315	4,355	+30	+0.69	54,800	-
[1835]	25/09/24	4,335	4,345	4,310	4,325	-20	-0.46	36,900	-
[1835]	25/09/22	4,380	4,400	4,330	4,345	-55	-1.25	74,800	-
[1835]	25/09/19	4,415	4,440	4,385	4,400	-15	-0.34	74,300	-
[1835]	25/09/18	4,430	4,445	4,390	4,415	-15	-0.34	53,000	-
[1835]	25/09/17	4,480	4,495	4,420	4,430	-60	-1.34	45,100	-
[1835]	25/09/16	4,495	4,520	4,475	4,490	-10	-0.22	42,000	-
[1835]	25/09/12	4,550	4,555	4,490	4,500	+20	+0.45	76,100	-
[1835]	25/09/11	4,480	4,550	4,480	4,480	+5	+0.11	55,100	-
[1835]	25/09/10	4,435	4,500	4,435	4,475	+40	+0.90	55,100	-
[1835]	25/09/09	4,460	4,480	4,435	4,435	0	0.00	53,200	-
[1835]	25/09/08	4,420	4,465	4,415	4,435	-15	-0.34	67,000	-
[1835]	25/09/05	4,480	4,480	4,415	4,450	-45	-1.00	64,500	-