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
[1888]	26/10/29	3,515	3,525	3,435	3,435	-80.0	-2.28	129,600	43,782,352,896
[1888]	26/10/28	3,600	3,600	3,510	3,515	-50.0	-1.40	20,200	44,802,027,520
[1888]	26/10/27	3,640	3,640	3,560	3,565	-45.0	-1.25	12,700	45,439,324,160
[1888]	26/10/26	3,545	3,625	3,530	3,610	+80.0	+2.27	16,400	46,012,895,232
[1888]	26/10/23	3,520	3,535	3,470	3,530	-15.0	-0.42	14,600	44,993,216,512
[1888]	26/10/22	3,500	3,560	3,500	3,545	+25.0	+0.71	20,700	45,184,405,504
[1888]	26/10/21	3,545	3,550	3,495	3,520	+20.0	+0.57	14,700	44,865,757,184
[1888]	26/10/20	3,535	3,565	3,480	3,500	-55.0	-1.55	15,400	44,610,838,528
[1888]	26/10/19	3,595	3,595	3,525	3,555	-50.0	-1.39	21,200	45,311,864,832
[1888]	26/10/16	3,560	3,605	3,545	3,605	+115.0	+3.30	18,800	45,949,165,568
[1888]	26/10/15	3,540	3,555	3,480	3,490	-90.0	-2.51	22,100	44,483,379,200
[1888]	26/10/14	3,650	3,650	3,570	3,580	-50.0	-1.38	12,800	45,630,517,248
[1888]	26/10/13	3,560	3,630	3,530	3,630	+85.0	+2.40	14,000	46,267,813,888
[1888]	26/10/09	3,455	3,555	3,455	3,545	+95.0	+2.75	14,000	45,184,405,504
[1888]	26/10/08	3,520	3,520	3,415	3,450	-95.0	-2.68	22,600	43,973,541,888
[1888]	26/10/07	3,565	3,605	3,540	3,545	-35.0	-0.98	14,000	45,184,405,504
[1888]	26/10/06	3,575	3,595	3,540	3,580	0	+0.00	14,000	45,630,517,248
[1888]	26/10/05	3,620	3,635	3,565	3,580	-40.0	-1.10	11,500	45,630,517,248
[1888]	26/10/02	3,680	3,685	3,590	3,620	-80.0	-2.16	12,800	46,140,354,560
[1888]	26/10/01	3,730	3,730	3,640	3,700	-45.0	-1.20	16,400	47,160,029,184
[1888]	26/09/30	3,675	3,765	3,675	3,745	+60.0	+1.63	11,900	47,733,596,160
[1888]	26/09/29	3,845	3,845	3,665	3,685	-90.0	-2.38	34,600	46,968,840,192
[1888]	26/09/28	3,765	3,830	3,755	3,775	+10.0	+0.27	16,300	48,115,978,240
[1888]	26/09/25	3,730	3,770	3,725	3,765	+45.0	+1.21	12,600	47,988,514,816
[1888]	26/09/24	3,695	3,750	3,695	3,720	+25.0	+0.68	18,000	47,414,947,840
[1888]	26/09/18	3,695	3,715	3,660	3,695	+25.0	+0.68	14,600	47,096,299,520
[1888]	26/09/17	3,650	3,685	3,640	3,670	+35.0	+0.96	12,800	46,777,651,200
[1888]	26/09/16	3,650	3,700	3,635	3,635	-20.0	-0.55	12,000	46,331,543,552
[1888]	26/09/15	3,625	3,675	3,625	3,655	+40.0	+1.11	11,400	46,586,462,208
[1888]	26/09/14	3,590	3,655	3,590	3,615	+35.0	+0.98	9,500	46,076,624,896
[1888]	26/09/11	3,505	3,590	3,505	3,580	+10.0	+0.28	21,900	45,630,517,248
[1888]	26/09/10	3,555	3,590	3,495	3,570	+10.0	+0.28	20,500	45,503,053,824
[1888]	26/09/09	3,610	3,655	3,555	3,560	-50.0	-1.39	22,300	45,375,594,496
[1888]	26/09/08	3,705	3,705	3,610	3,610	-95.0	-2.56	11,600	46,012,895,232
[1888]	26/09/07	3,675	3,720	3,675	3,705	+30.0	+0.82	10,100	47,223,758,848
[1888]	26/09/04	3,680	3,730	3,675	3,675	-45.0	-1.21	16,200	46,841,380,864
[1888]	26/09/03	3,720	3,775	3,700	3,720	+10.0	+0.27	14,800	47,414,947,840
[1888]	26/09/02	3,740	3,795	3,695	3,710	-75.0	-1.98	17,900	47,287,488,512
[1888]	26/09/01	3,795	3,860	3,780	3,785	-25.0	-0.66	14,800	48,243,437,568
[1888]	26/08/31	3,870	3,880	3,770	3,810	-60.0	-1.55	17,300	48,562,085,888
[1888]	26/08/28	3,905	3,910	3,850	3,870	-15.0	-0.39	10,800	49,326,841,856
[1888]	26/08/27	3,890	3,890	3,860	3,885	0	+0.00	12,600	49,518,030,848
[1888]	26/08/26	3,860	3,920	3,860	3,885	+25.0	+0.65	13,400	49,518,030,848
[1888]	26/08/25	3,895	3,950	3,840	3,860	-35.0	-0.90	16,300	49,199,382,528
[1888]	26/08/24	3,830	3,895	3,815	3,895	+95.0	+2.50	15,600	49,645,490,176
[1888]	26/08/21	3,755	3,830	3,750	3,800	+15.0	+0.40	8,700	48,434,626,560
[1888]	26/08/20	3,715	3,810	3,715	3,785	+75.0	+2.02	11,100	48,243,437,568
[1888]	26/08/19	3,775	3,775	3,675	3,710	-95.0	-2.50	24,100	47,287,488,512
[1888]	26/08/18	3,860	3,865	3,805	3,805	-65.0	-1.68	15,000	48,498,356,224
[1888]	26/08/17	3,855	3,970	3,850	3,870	-15.0	-0.39	29,000	49,326,841,856
[1888]	26/08/14	3,875	3,895	3,810	3,885	-35.0	-0.89	28,700	49,445,773,312
[1888]	26/08/13	3,795	3,930	3,755	3,920	+140.0	+3.70	64,700	49,891,229,696
[1888]	26/08/12	3,735	3,780	3,650	3,780	+45.0	+1.20	48,900	48,109,400,064
[1888]	26/08/10	3,690	3,750	3,665	3,735	+55.0	+1.49	20,300	47,536,672,768
[1888]	26/08/07	3,720	3,880	3,675	3,680	+10.0	+0.27	59,500	46,836,666,368
[1888]	26/08/06	3,565	3,700	3,565	3,670	+105.0	+2.95	28,900	46,709,391,360
[1888]	26/08/05	3,540	3,590	3,495	3,565	+20.0	+0.56	13,000	45,373,022,208
[1888]	26/08/04	3,630	3,635	3,545	3,545	-85.0	-2.34	13,200	45,118,472,192
[1888]	26/08/03	3,580	3,645	3,425	3,630	+30.0	+0.83	28,000	46,200,299,520
[1888]	26/07/31	3,695	3,700	3,600	3,600	-95.0	-2.57	29,200	45,818,478,592
[1888]	26/07/30	3,720	3,750	3,655	3,695	-35.0	-0.94	53,300	47,027,576,832
[1888]	26/07/29	3,710	3,795	3,590	3,730	+230.0	+6.57	132,100	47,473,033,216
[1888]	26/07/28	3,580	3,580	3,495	3,500	-75.0	-2.10	23,000	44,545,740,800
[1888]	26/07/27	3,545	3,580	3,520	3,575	+95.0	+2.73	21,400	45,500,293,120
[1888]	26/07/24	3,505	3,520	3,435	3,480	-20.0	-0.57	16,000	44,291,194,880
[1888]	26/07/23	3,455	3,520	3,440	3,500	+45.0	+1.30	15,000	44,545,740,800
[1888]	26/07/22	3,435	3,475	3,405	3,455	+45.0	+1.32	9,000	43,973,013,504
[1888]	26/07/21	3,335	3,435	3,335	3,410	+80.0	+2.40	14,100	43,400,282,112
[1888]	26/07/17	3,400	3,420	3,300	3,330	-70	-2.06	18,100	-
[1888]	26/07/16	3,405	3,435	3,380	3,400	-10	-0.29	8,900	-
[1888]	26/07/15	3,410	3,440	3,370	3,410	+40	+1.19	13,900	-
[1888]	26/07/14	3,375	3,435	3,370	3,370	+30	+0.90	12,600	-
[1888]	26/07/13	3,385	3,395	3,325	3,340	-40	-1.18	13,800	-
[1888]	26/07/10	3,360	3,385	3,335	3,380	+75	+2.27	11,800	-
[1888]	26/07/09	3,315	3,345	3,300	3,305	-15	-0.45	8,300	-
[1888]	26/07/08	3,340	3,350	3,290	3,320	-40	-1.19	16,300	-
[1888]	26/07/07	3,345	3,420	3,325	3,360	+40	+1.20	14,400	-
[1888]	26/07/06	3,300	3,370	3,300	3,320	+30	+0.91	16,400	-
[1888]	26/07/03	3,240	3,300	3,235	3,290	+50	+1.54	11,400	-
[1888]	26/07/02	3,260	3,305	3,240	3,240	0	0.00	14,200	-
[1888]	26/07/01	3,235	3,275	3,225	3,240	-30	-0.92	10,800	-
[1888]	26/06/30	3,295	3,300	3,220	3,270	+25	+0.77	14,700	-
[1888]	26/06/29	3,275	3,300	3,245	3,245	+5	+0.15	15,600	-
[1888]	26/06/26	3,205	3,275	3,205	3,240	+35	+1.09	10,100	-
[1888]	26/06/25	3,260	3,265	3,205	3,205	-10	-0.31	8,400	-
[1888]	26/06/24	3,235	3,260	3,210	3,215	+5	+0.16	7,800	-
[1888]	26/06/23	3,195	3,255	3,195	3,210	-25	-0.77	11,700	-
[1888]	26/06/22	3,215	3,245	3,185	3,235	+15	+0.47	5,700	-
[1888]	26/06/19	3,310	3,320	3,220	3,220	-90	-2.72	16,300	-
[1888]	26/06/18	3,330	3,350	3,310	3,310	0	0.00	8,300	-
[1888]	26/06/17	3,340	3,375	3,310	3,310	+10	+0.30	7,800	-
[1888]	26/06/16	3,330	3,330	3,255	3,300	-30	-0.90	5,400	-
[1888]	26/06/15	3,280	3,370	3,280	3,330	+100	+3.10	9,400	-
[1888]	26/06/12	3,235	3,265	3,185	3,230	+35	+1.10	15,100	-
[1888]	26/06/11	3,245	3,245	3,135	3,195	-50	-1.54	18,800	-
[1888]	26/06/10	3,270	3,295	3,235	3,245	-40	-1.22	12,500	-
[1888]	26/06/09	3,350	3,360	3,265	3,285	+5	+0.15	8,100	-
[1888]	26/06/08	3,355	3,360	3,260	3,280	-90	-2.67	9,900	-
[1888]	26/06/05	3,330	3,410	3,330	3,370	+80	+2.43	17,600	-
[1888]	26/06/04	3,250	3,350	3,225	3,290	+10	+0.30	16,200	-
[1888]	26/06/03	3,330	3,330	3,255	3,280	-45	-1.35	17,100	-
[1888]	26/06/02	3,305	3,335	3,245	3,325	-15	-0.45	19,600	-
[1888]	26/06/01	3,430	3,430	3,310	3,340	-60	-1.76	17,400	-
[1888]	26/05/29	3,450	3,460	3,400	3,400	-50	-1.45	13,300	-
[1888]	26/05/28	3,425	3,455	3,400	3,450	-20	-0.58	15,800	-
[1888]	26/05/27	3,490	3,495	3,445	3,470	+10	+0.29	10,200	-
[1888]	26/05/26	3,460	3,495	3,400	3,460	+25	+0.73	14,400	-
[1888]	26/05/25	3,445	3,500	3,415	3,435	+25	+0.73	12,000	-
[1888]	26/05/22	3,425	3,465	3,400	3,410	-25.0	-0.73	13,800	-
[1888]	26/05/21	3,410	3,495	3,400	3,435	+95.0	+2.84	19,300	-
[1888]	26/05/20	3,425	3,425	3,290	3,340	-120.0	-3.47	29,400	-
[1888]	26/05/19	3,365	3,500	3,365	3,460	+95.0	+2.82	25,800	-
[1888]	26/05/18	3,660	3,660	3,350	3,365	-330.0	-8.93	48,300	-
[1888]	26/05/15	3,705	3,735	3,645	3,695	+130.0	+3.65	27,600	-
[1888]	26/05/14	3,665	3,670	3,555	3,565	-135.0	-3.65	17,100	-
[1888]	26/05/13	3,730	3,770	3,690	3,700	-35.0	-0.94	11,500	-
[1888]	26/05/12	3,685	3,775	3,685	3,735	+35.0	+0.95	16,400	-
[1888]	26/05/11	3,705	3,755	3,665	3,700	+10.0	+0.27	13,000	-
[1888]	26/05/08	3,745	3,745	3,650	3,690	0	+0.00	11,600	-
[1888]	26/05/07	3,695	3,785	3,690	3,690	+65.0	+1.79	13,100	-
[1888]	26/05/01	3,605	3,660	3,575	3,625	+20.0	+0.55	14,400	-
[1888]	26/04/30	3,715	3,725	3,595	3,605	-180.0	-4.76	26,300	-
[1888]	26/04/28	3,625	3,785	3,625	3,785	+200.0	+5.58	31,000	-
[1888]	26/04/27	3,635	3,635	3,570	3,585	-35	-0.97	20,800	-
[1888]	26/04/24	3,690	3,720	3,620	3,620	-70	-1.90	16,800	-
[1888]	26/04/23	3,705	3,705	3,660	3,690	-30	-0.81	16,400	-
[1888]	26/04/22	3,800	3,805	3,720	3,720	-105	-2.75	19,000	-
[1888]	26/04/21	3,850	3,870	3,815	3,825	-5	-0.13	14,000	-
[1888]	26/04/20	3,835	3,865	3,830	3,830	-20	-0.52	9,300	-
[1888]	26/04/17	3,900	3,905	3,825	3,850	-40	-1.03	14,300	-
[1888]	26/04/16	3,885	3,925	3,875	3,890	-5	-0.13	9,400	-
[1888]	26/04/15	3,990	3,990	3,890	3,895	-25	-0.64	14,700	-
[1888]	26/04/14	3,975	4,005	3,915	3,920	-45	-1.13	16,900	-
[1888]	26/04/13	3,980	4,025	3,930	3,965	-50	-1.25	18,100	-
[1888]	26/04/10	4,140	4,140	4,010	4,015	-75	-1.83	15,200	-
[1888]	26/04/09	4,190	4,220	4,070	4,090	-100	-2.39	17,500	-
[1888]	26/04/08	4,200	4,220	4,170	4,190	+60	+1.45	16,800	-
[1888]	26/04/07	4,195	4,195	4,110	4,130	+5	+0.12	8,900	-
[1888]	26/04/06	4,140	4,155	4,070	4,125	-25	-0.60	14,300	-
[1888]	26/04/03	4,150	4,195	4,110	4,150	+5	+0.12	22,100	-
[1888]	26/04/02	4,290	4,300	4,125	4,145	-115	-2.70	18,900	-
[1888]	26/04/01	4,170	4,260	4,170	4,260	+160	+3.90	30,700	-
[1888]	26/03/31	4,040	4,150	4,040	4,100	-10	-0.24	18,400	-
[1888]	26/03/30	4,040	4,115	3,975	4,110	-200	-4.64	37,000	-
[1888]	26/03/27	4,315	4,335	4,260	4,310	-10	-0.23	25,800	-
[1888]	26/03/26	4,330	4,340	4,250	4,320	-60	-1.37	21,300	-
[1888]	26/03/25	4,395	4,430	4,310	4,380	+110	+2.58	19,500	-
[1888]	26/03/24	4,210	4,290	4,210	4,270	+75	+1.79	17,700	-
[1888]	26/03/23	4,260	4,340	4,195	4,195	-205	-4.66	28,000	-
[1888]	26/03/19	4,550	4,550	4,400	4,400	-150	-3.30	23,100	-
[1888]	26/03/18	4,450	4,720	4,450	4,550	+305	+7.18	49,000	-
[1888]	26/03/17	4,350	4,350	4,245	4,245	-25	-0.59	9,900	-
[1888]	26/03/16	4,290	4,355	4,225	4,270	-65	-1.50	24,500	-
[1888]	26/03/13	4,350	4,375	4,320	4,335	-35	-0.80	17,800	-
[1888]	26/03/12	4,450	4,450	4,360	4,370	-90	-2.02	15,500	-
[1888]	26/03/11	4,585	4,595	4,460	4,460	-55	-1.22	18,600	-
[1888]	26/03/10	4,480	4,555	4,465	4,515	+100	+2.27	24,000	-
[1888]	26/03/09	4,290	4,425	4,285	4,415	-60	-1.34	43,200	-
[1888]	26/03/06	4,510	4,510	4,415	4,475	-40	-0.89	15,000	-
[1888]	26/03/05	4,535	4,625	4,480	4,515	+120	+2.73	20,900	-
[1888]	26/03/04	4,580	4,610	4,320	4,395	-310	-6.59	42,500	-
[1888]	26/03/03	4,895	4,895	4,685	4,705	-125	-2.59	31,800	-
[1888]	26/03/02	4,855	4,900	4,730	4,830	-150	-3.01	34,500	-
[1888]	26/02/27	4,950	5,010	4,915	4,980	+100	+2.05	26,200	-
[1888]	26/02/26	4,830	4,930	4,830	4,880	+45	+0.93	18,100	-
[1888]	26/02/25	4,900	4,900	4,805	4,835	-50	-1.02	16,300	-
[1888]	26/02/24	4,855	4,910	4,780	4,885	+55	+1.14	17,700	-
[1888]	26/02/20	4,900	4,900	4,810	4,830	-60	-1.23	16,800	-
[1888]	26/02/19	4,920	4,920	4,850	4,890	-50	-1.01	28,300	-
[1888]	26/02/18	4,950	5,060	4,870	4,940	+60	+1.23	46,600	-
[1888]	26/02/17	4,865	4,910	4,780	4,880	+15	+0.31	24,000	-
[1888]	26/02/16	4,850	4,935	4,775	4,865	+5	+0.10	36,000	-
[1888]	26/02/13	4,760	5,000	4,740	4,860	-440	-8.30	128,600	-
[1888]	26/02/12	5,310	5,340	5,230	5,300	+10	+0.19	46,400	-
[1888]	26/02/10	5,300	5,390	5,200	5,290	+230	+4.55	96,300	-
[1888]	26/02/09	5,150	5,150	5,030	5,060	+80	+1.61	44,500	-
[1888]	26/02/06	4,840	4,990	4,800	4,980	+180	+3.75	37,600	-
[1888]	26/02/05	4,820	4,915	4,770	4,800	+50	+1.05	36,500	-
[1888]	26/02/04	4,720	4,775	4,720	4,750	+60	+1.28	20,400	-
[1888]	26/02/03	4,590	4,710	4,580	4,690	+145	+3.19	26,400	-
[1888]	26/02/02	4,645	4,660	4,545	4,545	-50	-1.09	19,500	-
[1888]	26/01/30	4,580	4,600	4,550	4,595	+30	+0.66	11,200	-
[1888]	26/01/29	4,610	4,615	4,520	4,565	-70	-1.51	22,500	-
[1888]	26/01/28	4,700	4,700	4,615	4,635	-65	-1.38	17,500	-
[1888]	26/01/27	4,735	4,745	4,660	4,700	-40	-0.84	25,900	-
[1888]	26/01/26	4,800	4,805	4,720	4,740	-125	-2.57	38,400	-
[1888]	26/01/23	4,900	4,915	4,830	4,865	+35	+0.72	14,800	-
[1888]	26/01/22	4,860	4,875	4,820	4,830	-30	-0.62	14,300	-
[1888]	26/01/21	4,845	4,900	4,835	4,860	-65	-1.32	22,900	-
[1888]	26/01/20	5,010	5,010	4,900	4,925	-115	-2.28	24,400	-
[1888]	26/01/19	5,110	5,110	4,960	5,040	-40	-0.79	29,200	-
[1888]	26/01/16	5,030	5,090	5,000	5,080	+125	+2.52	29,900	-
[1888]	26/01/15	5,000	5,050	4,895	4,955	+15	+0.30	53,900	-
[1888]	26/01/14	4,885	4,960	4,855	4,940	+95	+1.96	45,900	-
[1888]	26/01/13	4,835	4,870	4,755	4,845	+80	+1.68	32,300	-
[1888]	26/01/09	4,730	4,765	4,705	4,765	+35	+0.74	13,700	-
[1888]	26/01/08	4,665	4,790	4,650	4,730	+70	+1.50	28,200	-
[1888]	26/01/07	4,720	4,760	4,660	4,660	-80	-1.69	22,400	-
[1888]	26/01/06	4,700	4,760	4,680	4,740	+50	+1.07	18,000	-
[1888]	26/01/05	4,770	4,835	4,690	4,690	-80	-1.68	27,700	-
[1888]	25/12/30	4,710	4,785	4,650	4,770	+85	+1.81	31,400	-
[1888]	25/12/29	4,705	4,745	4,635	4,685	+50	+1.08	21,700	-
[1888]	25/12/26	4,550	4,755	4,550	4,635	+130	+2.89	42,000	-
[1888]	25/12/25	4,460	4,510	4,455	4,505	+55	+1.24	12,400	-
[1888]	25/12/24	4,470	4,500	4,430	4,450	+20	+0.45	14,600	-
[1888]	25/12/23	4,390	4,430	4,375	4,430	+20	+0.45	16,400	-
[1888]	25/12/22	4,470	4,470	4,390	4,410	+5	+0.11	11,100	-
[1888]	25/12/19	4,360	4,425	4,360	4,405	+40	+0.92	17,100	-
[1888]	25/12/18	4,350	4,400	4,350	4,365	-10	-0.23	7,000	-
[1888]	25/12/17	4,375	4,395	4,320	4,375	+25	+0.57	9,300	-
[1888]	25/12/16	4,400	4,400	4,350	4,350	-50	-1.14	8,300	-
[1888]	25/12/15	4,380	4,410	4,350	4,400	-5	-0.11	10,400	-
[1888]	25/12/12	4,425	4,450	4,390	4,405	+50	+1.15	17,900	-
[1888]	25/12/11	4,475	4,475	4,355	4,355	-125	-2.79	15,900	-
[1888]	25/12/10	4,515	4,515	4,460	4,480	+15	+0.34	7,800	-
[1888]	25/12/09	4,575	4,600	4,460	4,465	-90	-1.98	19,200	-
[1888]	25/12/08	4,550	4,600	4,540	4,555	+35	+0.77	10,100	-
[1888]	25/12/05	4,505	4,580	4,505	4,520	-35	-0.77	9,700	-
[1888]	25/12/04	4,495	4,570	4,495	4,555	+35	+0.77	13,500	-
[1888]	25/12/03	4,495	4,535	4,495	4,520	-10	-0.22	11,000	-
[1888]	25/12/02	4,490	4,530	4,455	4,530	+45	+1.00	15,200	-
[1888]	25/12/01	4,645	4,645	4,485	4,485	-145	-3.13	15,800	-
[1888]	25/11/28	4,580	4,655	4,560	4,630	+90	+1.98	17,500	-
[1888]	25/11/27	4,550	4,555	4,510	4,540	+35	+0.78	13,400	-
[1888]	25/11/26	4,500	4,545	4,490	4,505	+5	+0.11	20,400	-
[1888]	25/11/25	4,580	4,580	4,465	4,500	-35	-0.77	18,800	-
[1888]	25/11/21	4,400	4,550	4,375	4,535	+135	+3.07	20,400	-
[1888]	25/11/20	4,445	4,520	4,400	4,400	-25	-0.56	15,700	-
[1888]	25/11/19	4,425	4,480	4,395	4,425	-45	-1.01	27,600	-
[1888]	25/11/18	4,495	4,495	4,400	4,470	-30	-0.67	15,800	-
[1888]	25/11/17	4,530	4,580	4,465	4,500	+15	+0.33	20,500	-
[1888]	25/11/14	4,575	4,585	4,470	4,485	-90	-1.97	23,500	-
[1888]	25/11/13	4,560	4,630	4,515	4,575	+15	+0.33	23,000	-
[1888]	25/11/12	4,645	4,670	4,505	4,560	-85	-1.83	52,900	-
[1888]	25/11/11	4,790	4,790	4,580	4,645	-405	-8.02	78,300	-
[1888]	25/11/10	4,910	5,060	4,910	5,050	+95	+1.92	22,100	-
[1888]	25/11/07	4,890	4,975	4,890	4,955	+35	+0.71	10,700	-
[1888]	25/11/06	4,830	4,980	4,830	4,920	+120	+2.50	13,700	-
[1888]	25/11/05	4,860	4,870	4,650	4,800	-35	-0.72	19,700	-
[1888]	25/11/04	4,875	4,915	4,820	4,835	+30	+0.62	9,700	-
[1888]	25/10/31	4,825	4,830	4,765	4,805	-50	-1.03	16,200	-
[1888]	25/10/30	4,985	4,985	4,825	4,855	-90	-1.82	20,900	-
[1888]	25/10/29	5,020	5,100	4,935	4,945	-25	-0.50	26,400	-
[1888]	25/10/28	5,280	5,280	4,925	4,970	-320	-6.05	28,600	-
[1888]	25/10/27	5,260	5,290	5,190	5,290	+100	+1.93	19,700	-
[1888]	25/10/24	5,290	5,290	5,150	5,190	0	0.00	19,900	-
[1888]	25/10/23	5,000	5,210	4,985	5,190	+180	+3.59	27,000	-
[1888]	25/10/22	4,940	5,030	4,895	5,010	+140	+2.87	21,300	-
[1888]	25/10/21	4,960	4,960	4,850	4,870	-85	-1.72	12,100	-
[1888]	25/10/20	4,900	5,000	4,875	4,955	+165	+3.44	16,600	-
[1888]	25/10/17	4,910	4,960	4,760	4,790	-175	-3.52	12,600	-
[1888]	25/10/16	4,945	5,040	4,910	4,965	+90	+1.85	14,400	-
[1888]	25/10/15	4,790	4,940	4,790	4,875	+85	+1.77	14,000	-
[1888]	25/10/14	4,810	4,845	4,745	4,790	-25	-0.52	14,400	-
[1888]	25/10/10	4,900	4,910	4,790	4,815	-160	-3.22	17,400	-
[1888]	25/10/09	5,030	5,030	4,940	4,975	-65	-1.29	9,800	-
[1888]	25/10/08	5,120	5,210	5,010	5,040	-20	-0.40	16,300	-
[1888]	25/10/07	5,010	5,140	5,010	5,060	+50	+1.00	16,400	-
[1888]	25/10/06	4,900	5,060	4,890	5,010	+180	+3.73	23,600	-
[1888]	25/10/03	4,800	4,880	4,800	4,830	+35	+0.73	8,500	-
[1888]	25/10/02	4,930	5,010	4,790	4,795	-75	-1.54	23,500	-
[1888]	25/10/01	5,200	5,250	4,870	4,870	-320	-6.17	21,100	-
[1888]	25/09/30	5,180	5,260	5,090	5,190	+110	+2.17	18,600	-
[1888]	25/09/29	5,040	5,140	5,030	5,080	-20	-0.39	18,000	-
[1888]	25/09/26	4,990	5,130	4,980	5,100	+125	+2.51	19,000	-
[1888]	25/09/25	4,940	4,995	4,920	4,975	-5	-0.10	20,700	-
[1888]	25/09/24	5,110	5,110	4,980	4,980	-130	-2.54	12,300	-
[1888]	25/09/22	5,260	5,280	5,110	5,110	-160	-3.04	14,800	-
[1888]	25/09/19	5,260	5,330	5,200	5,270	+20	+0.38	17,800	-
[1888]	25/09/18	5,390	5,410	5,250	5,250	-160	-2.96	11,100	-
[1888]	25/09/17	5,480	5,500	5,400	5,410	-150	-2.70	17,800	-
[1888]	25/09/16	5,710	5,900	5,550	5,560	-70	-1.24	36,700	-
[1888]	25/09/12	5,860	5,880	5,630	5,630	-130	-2.26	38,900	-
[1888]	25/09/11	5,730	5,820	5,710	5,760	+30	+0.52	25,400	-
[1888]	25/09/10	5,760	5,860	5,690	5,730	-20	-0.35	40,900	-
[1888]	25/09/09	5,860	5,940	5,730	5,750	-150	-2.54	12,700	-
[1888]	25/09/08	5,960	5,990	5,900	5,900	+20	+0.34	11,400	-
[1888]	25/09/05	5,760	5,900	5,710	5,880	+90	+1.55	21,500	-