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
[1899]	26/10/29	4,930	5,110	4,900	5,110	+175	+3.546099	77,300	82,469,969,920
[1899]	26/10/28	5,020	5,060	4,930	4,935	-40	-0.80402	35,700	79,645,655,040
[1899]	26/10/27	4,985	5,020	4,925	4,975	+40	+0.810537	28,600	80,288,227,328
[1899]	26/10/26	4,945	4,990	4,920	4,935	+20	+0.406918	18,600	79,642,689,536
[1899]	26/10/23	4,910	4,915	4,795	4,915	0	0	28,700	79,319,924,736
[1899]	26/10/22	4,910	4,945	4,865	4,915	+45	+0.924025	20,800	79,319,924,736
[1899]	26/10/21	4,760	4,890	4,730	4,870	+110	+2.310924	35,200	78,593,703,936
[1899]	26/10/20	4,915	4,925	4,750	4,760	-180	-3.643725	31,300	76,818,481,152
[1899]	26/10/19	4,980	5,000	4,900	4,940	-35	-0.703518	32,400	79,723,380,736
[1899]	26/10/16	4,835	4,975	4,825	4,975	+210	+4.407135	37,300	80,288,227,328
[1899]	26/10/15	4,750	4,815	4,720	4,765	-50	-1.038422	41,000	76,899,172,352
[1899]	26/10/14	4,780	4,860	4,765	4,815	+50	+1.049318	30,300	77,706,092,544
[1899]	26/10/13	4,675	4,805	4,625	4,765	+90	+1.925134	27,000	76,899,172,352
[1899]	26/10/09	4,645	4,705	4,595	4,675	+55	+1.190476	28,200	75,446,722,560
[1899]	26/10/08	4,690	4,700	4,545	4,620	-70	-1.492537	28,600	74,559,119,360
[1899]	26/10/07	4,730	4,810	4,690	4,690	-20	-0.424628	23,700	75,688,804,352
[1899]	26/10/06	4,800	4,810	4,695	4,710	-80	-1.670146	27,200	76,011,569,152
[1899]	26/10/05	4,750	4,805	4,730	4,790	+55	+1.161563	26,200	77,302,636,544
[1899]	26/10/02	4,795	4,850	4,725	4,735	-120	-2.471679	46,600	76,415,025,152
[1899]	26/10/01	4,745	4,860	4,705	4,855	+105	+2.210526	46,600	78,351,622,144
[1899]	26/09/30	4,725	4,785	4,700	4,750	+30	+0.635593	47,100	76,657,098,752
[1899]	26/09/29	4,800	4,800	4,690	4,720	-85	-1.768991	47,600	76,172,951,552
[1899]	26/09/28	4,840	4,855	4,780	4,805	0	0	50,300	77,544,710,144
[1899]	26/09/25	4,765	4,810	4,725	4,805	+40	+0.839454	48,700	77,544,710,144
[1899]	26/09/24	4,765	4,805	4,720	4,765	+55	+1.167728	54,000	76,899,172,352
[1899]	26/09/18	4,695	4,740	4,640	4,710	-5	-0.106045	52,000	76,011,569,152
[1899]	26/09/17	4,685	4,730	4,670	4,715	+70	+1.506997	29,600	76,092,260,352
[1899]	26/09/16	4,595	4,725	4,595	4,645	+75	+1.641138	36,100	74,962,575,360
[1899]	26/09/15	4,560	4,605	4,530	4,570	+10	+0.219298	36,700	73,752,199,168
[1899]	26/09/14	4,515	4,650	4,470	4,560	-25	-0.545256	54,300	73,590,816,768
[1899]	26/09/11	4,520	4,615	4,435	4,585	-55	-1.185345	50,200	73,994,272,768
[1899]	26/09/10	4,565	4,660	4,540	4,640	+5	+0.107875	40,600	74,881,884,160
[1899]	26/09/09	4,550	4,690	4,550	4,635	+45	+0.980392	52,900	76,770,934,784
[1899]	26/09/08	4,530	4,640	4,500	4,590	+85	+1.886792	54,700	76,025,585,664
[1899]	26/09/07	4,485	4,550	4,485	4,505	+60	+1.349831	40,000	74,617,700,352
[1899]	26/09/04	4,440	4,490	4,345	4,445	-5	-0.11236	63,900	73,623,904,256
[1899]	26/09/03	4,555	4,555	4,430	4,450	-75	-1.657459	62,500	73,706,717,184
[1899]	26/09/02	4,795	4,795	4,520	4,525	-270	-5.630865	97,300	74,948,968,448
[1899]	26/09/01	4,860	4,860	4,620	4,795	-35	-0.724638	116,200	79,421,063,168
[1899]	26/08/31	4,935	5,020	4,795	4,830	-200	-3.976143	82,300	80,000,778,240
[1899]	26/08/28	5,050	5,100	4,950	5,030	+20	+0.399202	80,700	83,313,442,816
[1899]	26/08/27	5,080	5,130	5,000	5,010	-70	-1.377953	80,100	82,982,174,720
[1899]	26/08/26	4,905	5,140	4,820	5,080	+240	+4.958678	90,600	84,141,604,864
[1899]	26/08/25	4,875	4,885	4,825	4,840	+10	+0.207039	52,700	80,166,412,288
[1899]	26/08/24	4,810	4,905	4,810	4,830	+55	+1.151832	72,400	80,000,778,240
[1899]	26/08/21	4,760	4,800	4,705	4,775	+5	+0.104822	62,600	79,089,795,072
[1899]	26/08/20	4,685	4,810	4,640	4,770	+90	+1.923077	81,700	79,006,982,144
[1899]	26/08/19	4,805	4,865	4,660	4,680	-195	-4	85,600	77,516,283,904
[1899]	26/08/18	4,905	5,020	4,835	4,875	0	0	100,300	80,746,127,360
[1899]	26/08/17	4,850	4,965	4,805	4,875	-20	-0.40858	105,700	80,746,127,360
[1899]	26/08/14	4,740	4,950	4,740	4,895	+140	+2.944269	104,100	81,077,395,456
[1899]	26/08/13	4,850	4,945	4,665	4,755	-35	-0.730689	103,700	78,758,526,976
[1899]	26/08/12	4,625	4,830	4,625	4,790	+185	+4.017372	128,200	79,338,242,048
[1899]	26/08/10	4,440	4,730	4,440	4,605	+165	+3.716216	110,400	76,274,032,640
[1899]	26/08/07	4,300	4,550	4,250	4,440	+210	+4.964539	173,000	73,541,091,328
[1899]	26/08/06	3,910	4,385	3,880	4,230	+320	+8.184143	88,600	70,062,792,704
[1899]	26/08/05	3,900	3,910	3,850	3,910	+30	+0.773196	40,700	64,762,535,936
[1899]	26/08/04	3,825	3,890	3,825	3,880	+25	+0.648508	31,700	64,265,633,792
[1899]	26/08/03	3,800	3,885	3,740	3,855	-15	-0.387597	50,800	63,851,552,768
[1899]	26/07/31	3,875	3,900	3,815	3,870	+50	+1.308901	49,100	64,100,003,840
[1899]	26/07/30	3,820	3,920	3,790	3,820	-40	-1.036269	350,400	63,271,837,696
[1899]	26/07/29	3,890	3,890	3,765	3,860	-25	-0.643501	70,100	63,934,369,792
[1899]	26/07/28	3,915	3,975	3,855	3,885	-75	-1.893939	47,000	64,348,450,816
[1899]	26/07/27	3,940	3,985	3,915	3,960	+60	+1.538462	45,300	65,590,697,984
[1899]	26/07/24	3,925	3,960	3,820	3,900	-20	-0.510204	34,000	64,596,901,888
[1899]	26/07/23	3,845	3,945	3,845	3,920	+80	+2.083333	29,700	64,928,165,888
[1899]	26/07/22	3,830	3,870	3,790	3,840	+40	+1.052632	34,800	63,603,101,696
[1899]	26/07/21	3,790	3,845	3,720	3,800	+80	+2.150538	42,900	62,940,569,600
[1899]	26/07/17	3,800	3,855	3,655	3,720	-100	-2.617801	48,800	-
[1899]	26/07/16	3,840	3,875	3,810	3,820	+5	+0.131062	31,500	-
[1899]	26/07/15	3,795	3,820	3,755	3,815	+65	+1.733333	70,800	-
[1899]	26/07/14	3,720	3,770	3,715	3,750	+30	+0.806452	29,900	-
[1899]	26/07/13	3,765	3,840	3,695	3,720	-40	-1.06383	34,100	-
[1899]	26/07/10	3,755	3,795	3,720	3,760	+60	+1.621622	55,000	-
[1899]	26/07/09	3,645	3,715	3,645	3,700	0	0	38,000	-
[1899]	26/07/08	3,615	3,720	3,615	3,700	+60	+1.648352	53,600	-
[1899]	26/07/07	3,700	3,755	3,640	3,640	-50	-1.355014	33,700	-
[1899]	26/07/06	3,680	3,740	3,650	3,690	+35	+0.957592	42,300	-
[1899]	26/07/03	3,610	3,690	3,605	3,655	+10	+0.274348	26,600	-
[1899]	26/07/02	3,710	3,720	3,615	3,645	0	0	31,900	-
[1899]	26/07/01	3,660	3,700	3,635	3,645	-45	-1.219512	27,300	-
[1899]	26/06/30	3,725	3,775	3,690	3,690	-75	-1.992032	35,800	-
[1899]	26/06/29	3,780	3,845	3,730	3,765	-20	-0.528402	45,400	-
[1899]	26/06/26	3,780	3,845	3,735	3,785	+15	+0.397878	65,800	-
[1899]	26/06/25	3,830	3,900	3,745	3,770	+10	+0.265957	47,400	-
[1899]	26/06/24	3,780	3,840	3,740	3,760	-35	-0.922266	30,000	-
[1899]	26/06/23	3,900	3,940	3,790	3,795	-105	-2.692308	32,800	-
[1899]	26/06/22	4,045	4,045	3,865	3,900	-70	-1.763224	27,200	-
[1899]	26/06/19	3,945	4,045	3,885	3,970	+65	+1.664533	108,000	-
[1899]	26/06/18	3,840	3,925	3,820	3,905	+140	+3.718459	24,600	-
[1899]	26/06/17	3,865	3,925	3,765	3,765	-25	-0.659631	49,600	-
[1899]	26/06/16	3,835	3,835	3,750	3,790	+5	+0.1321	54,200	-
[1899]	26/06/15	3,675	3,815	3,675	3,785	+165	+4.558011	40,400	-
[1899]	26/06/12	3,620	3,645	3,600	3,620	+40	+1.117318	34,000	-
[1899]	26/06/11	3,545	3,585	3,485	3,580	-25	-0.693481	42,200	-
[1899]	26/06/10	3,635	3,635	3,555	3,605	-10	-0.276625	44,200	-
[1899]	26/06/09	3,610	3,650	3,580	3,615	+30	+0.83682	44,600	-
[1899]	26/06/08	3,750	3,750	3,555	3,585	-90	-2.44898	53,600	-
[1899]	26/06/05	3,675	3,725	3,645	3,675	+75	+2.083333	27,600	-
[1899]	26/06/04	3,660	3,660	3,575	3,600	+10	+0.278552	34,800	-
[1899]	26/06/03	3,480	3,630	3,480	3,590	+60	+1.699717	84,000	-
[1899]	26/06/02	3,555	3,565	3,470	3,530	-55	-1.53417	56,400	-
[1899]	26/06/01	3,730	3,730	3,565	3,585	-160	-4.272363	68,200	-
[1899]	26/05/29	3,810	3,810	3,740	3,745	-65	-1.706037	28,800	-
[1899]	26/05/28	3,760	3,830	3,700	3,810	+60	+1.6	54,200	-
[1899]	26/05/27	3,945	3,945	3,750	3,750	-170	-4.336735	33,800	-
[1899]	26/05/26	3,840	3,965	3,815	3,920	+80	+2.083333	41,600	-
[1899]	26/05/25	3,795	3,875	3,785	3,840	+55	+1.453104	34,600	-
[1899]	26/05/22	3,900	3,900	3,755	3,785	-40	-1.045752	25,000	-
[1899]	26/05/21	3,880	3,885	3,785	3,825	-25	-0.649351	41,000	-
[1899]	26/05/20	3,930	3,930	3,765	3,850	-125	-3.144654	50,400	-
[1899]	26/05/19	3,980	4,050	3,960	3,975	+20	+0.505689	42,800	-
[1899]	26/05/18	4,165	4,165	3,955	3,955	-135	-3.300733	38,400	-
[1899]	26/05/15	4,175	4,175	4,035	4,090	-50	-1.207729	31,600	-
[1899]	26/05/14	4,030	4,175	4,025	4,140	+35	+0.852619	40,000	-
[1899]	26/05/13	4,105	4,155	4,050	4,105	-10	-0.243013	38,600	-
[1899]	26/05/12	4,150	4,195	4,080	4,115	+40	+0.981595	47,800	-
[1899]	26/05/11	4,290	4,295	4,000	4,075	-140	-3.321471	83,800	-
[1899]	26/05/08	4,270	4,300	4,060	4,215	-80	-1.862631	49,800	-
[1899]	26/05/07	4,365	4,365	4,240	4,295	+80	+1.897983	43,400	-
[1899]	26/05/01	4,115	4,230	4,105	4,215	+25	+0.596659	26,200	-
[1899]	26/04/30	4,200	4,220	4,110	4,190	-75	-1.758499	35,800	-
[1899]	26/04/28	4,165	4,270	4,115	4,265	+175	+4.278729	31,200	-
[1899]	26/04/27	4,070	4,110	4,040	4,090	+20	+0.4914	32,400	-
[1899]	26/04/24	4,050	4,125	4,010	4,070	+10	+0.246305	37,600	-
[1899]	26/04/23	4,000	4,075	3,995	4,060	+20	+0.49505	41,000	-
[1899]	26/04/22	4,050	4,070	4,015	4,040	-40	-0.980392	37,800	-
[1899]	26/04/21	4,075	4,115	4,065	4,080	-40	-0.970874	42,800	-
[1899]	26/04/20	4,145	4,145	4,095	4,120	+15	+0.365408	24,800	-
[1899]	26/04/17	4,125	4,210	4,050	4,105	-95	-2.261905	30,200	-
[1899]	26/04/16	4,190	4,240	4,190	4,200	-20	-0.473934	22,000	-
[1899]	26/04/15	4,305	4,305	4,185	4,220	-10	-0.236407	36,400	-
[1899]	26/04/14	4,300	4,300	4,200	4,230	-25	-0.587544	26,000	-
[1899]	26/04/13	4,300	4,340	4,205	4,255	-35	-0.815851	39,000	-
[1899]	26/04/10	4,400	4,400	4,280	4,290	-80	-1.830664	48,200	-
[1899]	26/04/09	4,415	4,430	4,355	4,370	0	0	34,400	-
[1899]	26/04/08	4,400	4,400	4,335	4,370	+80	+1.864802	39,800	-
[1899]	26/04/07	4,300	4,365	4,260	4,290	-30	-0.694444	39,000	-
[1899]	26/04/06	4,345	4,380	4,290	4,320	+5	+0.115875	45,600	-
[1899]	26/04/03	4,275	4,370	4,275	4,315	-15	-0.34642	44,800	-
[1899]	26/04/02	4,350	4,450	4,300	4,330	+5	+0.115607	70,600	-
[1899]	26/04/01	4,300	4,340	4,235	4,325	+175	+4.216867	71,000	-
[1899]	26/03/31	4,175	4,250	4,100	4,150	-55	-1.307967	81,000	-
[1899]	26/03/30	4,080	4,230	4,030	4,205	+50	+1.203369	103,400	-
[1899]	26/03/27	4,135	4,175	4,090	4,155	+20	+0.483676	43,600	-
[1899]	26/03/26	4,210	4,265	4,105	4,135	-75	-1.781473	39,000	-
[1899]	26/03/25	4,195	4,245	4,145	4,210	+65	+1.568154	81,200	-
[1899]	26/03/24	4,040	4,170	4,015	4,145	+180	+4.539723	117,800	-
[1899]	26/03/23	3,950	4,035	3,875	3,965	0	0	146,600	-
[1899]	26/03/19	3,950	4,000	3,935	3,965	-55	-1.368159	72,400	-
[1899]	26/03/18	3,820	4,020	3,820	4,020	+235	+6.208719	99,000	-
[1899]	26/03/17	3,740	3,835	3,740	3,785	+5	+0.132275	52,200	-
[1899]	26/03/16	3,735	3,830	3,735	3,780	-15	-0.395257	46,000	-
[1899]	26/03/13	3,750	3,825	3,750	3,795	0	0	50,200	-
[1899]	26/03/12	3,840	3,840	3,790	3,795	-40	-1.043025	61,400	-
[1899]	26/03/11	3,905	3,920	3,830	3,835	+5	+0.130548	55,600	-
[1899]	26/03/10	3,765	3,855	3,740	3,830	+160	+4.359673	60,800	-
[1899]	26/03/09	3,600	3,685	3,575	3,670	-115	-3.038309	102,600	-
[1899]	26/03/06	3,740	3,810	3,720	3,785	-30	-0.78637	50,800	-
[1899]	26/03/05	3,815	3,875	3,775	3,815	+75	+2.005348	70,800	-
[1899]	26/03/04	3,805	3,835	3,630	3,740	-190	-4.834606	160,200	-
[1899]	26/03/03	4,000	4,050	3,915	3,930	+5	+0.127389	176,600	-
[1899]	26/03/02	3,850	3,975	3,840	3,925	0	0	166,200	-
[1899]	26/02/27	3,835	3,935	3,835	3,925	+75	+1.948052	63,400	-
[1899]	26/02/26	3,825	3,935	3,795	3,850	+30	+0.78534	124,200	-
[1899]	26/02/25	3,775	3,835	3,755	3,820	+45	+1.192053	74,000	-
[1899]	26/02/24	3,720	3,815	3,720	3,775	+95	+2.581522	80,200	-
[1899]	26/02/20	3,605	3,710	3,605	3,680	+15	+0.409277	94,000	-
[1899]	26/02/19	3,600	3,675	3,580	3,665	+65	+1.805556	54,200	-
[1899]	26/02/18	3,630	3,660	3,580	3,600	+5	+0.139082	66,800	-
[1899]	26/02/17	3,605	3,635	3,555	3,595	+5	+0.139276	125,200	-
[1899]	26/02/16	3,785	3,800	3,505	3,590	-120	-3.234501	179,400	-
[1899]	26/02/13	4,325	4,365	3,620	3,710	-655	-15.005727	179,600	-
[1899]	26/02/12	4,320	4,445	4,320	4,365	+95	+2.224824	100,200	-
[1899]	26/02/10	4,200	4,270	4,170	4,270	+65	+1.545779	50,400	-
[1899]	26/02/09	4,240	4,250	4,180	4,205	+30	+0.718563	61,200	-
[1899]	26/02/06	4,090	4,185	4,060	4,175	+65	+1.581509	47,600	-
[1899]	26/02/05	4,085	4,145	4,060	4,110	+25	+0.611995	61,200	-
[1899]	26/02/04	3,975	4,100	3,965	4,085	+55	+1.364764	54,200	-
[1899]	26/02/03	3,985	4,050	3,975	4,030	+120	+3.069054	57,000	-
[1899]	26/02/02	3,910	3,975	3,885	3,910	+10	+0.25641	50,000	-
[1899]	26/01/30	3,995	3,995	3,865	3,900	-55	-1.390645	58,800	-
[1899]	26/01/29	3,985	4,005	3,865	3,955	-25	-0.628141	98,600	-
[1899]	26/01/28	4,000	4,095	3,975	3,980	-25	-0.62422	83,600	-
[1899]	26/01/27	3,965	4,005	3,885	4,005	+15	+0.37594	72,600	-
[1899]	26/01/26	4,085	4,085	3,985	3,990	-135	-3.272727	54,200	-
[1899]	26/01/23	4,080	4,165	4,040	4,125	+75	+1.851852	63,600	-
[1899]	26/01/22	4,010	4,085	3,990	4,050	+50	+1.25	56,200	-
[1899]	26/01/21	3,975	4,030	3,945	4,000	-30	-0.744417	51,800	-
[1899]	26/01/20	4,050	4,055	4,010	4,030	-70	-1.707317	41,000	-
[1899]	26/01/19	4,150	4,160	4,015	4,100	-15	-0.36452	44,600	-
[1899]	26/01/16	4,060	4,140	4,050	4,115	+35	+0.857843	39,800	-
[1899]	26/01/15	4,080	4,120	4,080	4,080	-10	-0.244499	45,200	-
[1899]	26/01/14	4,060	4,110	4,045	4,090	+15	+0.368098	43,600	-
[1899]	26/01/13	4,060	4,120	4,030	4,075	+90	+2.258469	86,000	-
[1899]	26/01/09	3,985	3,985	3,925	3,985	+60	+1.528662	88,400	-
[1899]	26/01/08	3,900	3,985	3,875	3,925	+25	+0.641026	113,400	-
[1899]	26/01/07	3,850	3,910	3,840	3,900	+60	+1.5625	83,600	-
[1899]	26/01/06	3,815	3,865	3,780	3,840	+40	+1.052632	88,800	-
[1899]	26/01/05	3,800	3,820	3,760	3,800	+40	+1.06383	66,200	-
[1899]	25/12/30	3,845	3,850	3,760	3,760	-50	-1.312336	79,200	-
[1899]	25/12/29	3,755	3,870	3,750	3,810	-145	-3.666245	260,000	-
[1899]	25/12/26	4,005	4,005	3,935	3,955	-65	-1.616915	503,800	-
[1899]	25/12/25	3,875	4,030	3,875	4,020	+150	+3.875969	264,400	-
[1899]	25/12/24	3,905	3,945	3,870	3,870	-30	-0.769231	84,000	-
[1899]	25/12/23	3,835	3,910	3,815	3,900	+50	+1.298701	106,200	-
[1899]	25/12/22	3,875	3,910	3,850	3,850	-25	-0.645161	154,200	-
[1899]	25/12/19	3,840	3,900	3,780	3,875	+55	+1.439791	87,200	-
[1899]	25/12/18	3,750	3,840	3,730	3,820	+50	+1.32626	88,000	-
[1899]	25/12/17	3,800	3,815	3,755	3,770	-40	-1.049869	60,600	-
[1899]	25/12/16	3,920	3,945	3,810	3,810	-110	-2.806122	152,000	-
[1899]	25/12/15	3,880	3,945	3,875	3,920	+15	+0.384123	157,000	-
[1899]	25/12/12	3,925	3,925	3,890	3,905	+45	+1.165803	53,000	-
[1899]	25/12/11	3,930	3,930	3,860	3,860	-55	-1.404853	73,800	-
[1899]	25/12/10	3,920	3,950	3,900	3,915	+15	+0.384615	36,200	-
[1899]	25/12/09	3,975	3,975	3,865	3,900	-25	-0.636943	41,000	-
[1899]	25/12/08	3,875	3,945	3,865	3,925	+55	+1.421189	38,600	-
[1899]	25/12/05	3,920	3,965	3,865	3,870	-35	-0.896287	36,000	-
[1899]	25/12/04	3,860	3,945	3,835	3,905	+75	+1.958225	57,000	-
[1899]	25/12/03	3,830	3,900	3,810	3,830	0	0	42,400	-
[1899]	25/12/02	3,845	3,885	3,830	3,830	-15	-0.390117	29,800	-
[1899]	25/12/01	3,980	4,000	3,805	3,845	-135	-3.39196	59,200	-
[1899]	25/11/28	3,960	4,025	3,950	3,980	+20	+0.505051	33,200	-
[1899]	25/11/27	3,980	3,980	3,925	3,960	-10	-0.251889	38,000	-
[1899]	25/11/26	3,765	4,410	3,765	3,970	+205	+5.444887	221,600	-
[1899]	25/11/25	3,800	3,800	3,725	3,765	-20	-0.528402	41,600	-
[1899]	25/11/21	3,680	3,785	3,680	3,785	+60	+1.610738	30,600	-
[1899]	25/11/20	3,765	3,780	3,700	3,725	+15	+0.404313	27,200	-
[1899]	25/11/19	3,595	3,740	3,585	3,710	+115	+3.198887	44,800	-
[1899]	25/11/18	3,615	3,650	3,585	3,595	-40	-1.100413	32,200	-
[1899]	25/11/17	3,655	3,670	3,630	3,635	+5	+0.137741	15,600	-
[1899]	25/11/14	3,660	3,725	3,630	3,630	-80	-2.156334	26,400	-
[1899]	25/11/13	3,720	3,760	3,700	3,710	+45	+1.227831	31,000	-
[1899]	25/11/12	3,725	3,725	3,660	3,665	-15	-0.407609	39,200	-
[1899]	25/11/11	3,650	3,720	3,555	3,680	+15	+0.409277	79,200	-
[1899]	25/11/10	3,585	3,725	3,525	3,665	+110	+3.094233	77,200	-
[1899]	25/11/07	3,500	3,555	3,490	3,555	+40	+1.13798	29,200	-
[1899]	25/11/06	3,445	3,535	3,445	3,515	+40	+1.151079	25,200	-
[1899]	25/11/05	3,505	3,505	3,375	3,475	-20	-0.572246	48,000	-
[1899]	25/11/04	3,490	3,550	3,445	3,495	+55	+1.598837	27,200	-
[1899]	25/10/31	3,460	3,460	3,395	3,440	-20	-0.578035	31,000	-
[1899]	25/10/30	3,430	3,470	3,420	3,460	+30	+0.874636	41,800	-
[1899]	25/10/29	3,475	3,485	3,410	3,430	-65	-1.8598	36,800	-
[1899]	25/10/28	3,550	3,550	3,480	3,495	-70	-1.963534	43,600	-
[1899]	25/10/27	3,505	3,590	3,505	3,565	+60	+1.71184	37,600	-
[1899]	25/10/24	3,520	3,520	3,480	3,505	-15	-0.426136	27,000	-
[1899]	25/10/23	3,455	3,520	3,440	3,520	+75	+2.177068	35,000	-
[1899]	25/10/22	3,435	3,450	3,395	3,445	+15	+0.437318	21,000	-
[1899]	25/10/21	3,520	3,520	3,410	3,430	-80	-2.279202	34,800	-
[1899]	25/10/20	3,455	3,510	3,455	3,510	+65	+1.886792	31,000	-
[1899]	25/10/17	3,475	3,500	3,425	3,445	-45	-1.289398	26,800	-
[1899]	25/10/16	3,450	3,500	3,425	3,490	+15	+0.431655	27,600	-
[1899]	25/10/15	3,395	3,475	3,365	3,475	+110	+3.268945	34,000	-
[1899]	25/10/14	3,375	3,410	3,315	3,365	-10	-0.296296	56,600	-
[1899]	25/10/10	3,410	3,415	3,360	3,375	-65	-1.889535	43,800	-
[1899]	25/10/09	3,405	3,440	3,370	3,440	+70	+2.077151	45,800	-
[1899]	25/10/08	3,385	3,435	3,350	3,370	-15	-0.443131	25,600	-
[1899]	25/10/07	3,390	3,405	3,345	3,385	-15	-0.441176	36,000	-
[1899]	25/10/06	3,405	3,440	3,365	3,400	+65	+1.949025	50,400	-
[1899]	25/10/03	3,360	3,425	3,315	3,335	-60	-1.767305	65,800	-
[1899]	25/10/02	3,425	3,480	3,390	3,395	-45	-1.30814	61,200	-
[1899]	25/10/01	3,525	3,525	3,350	3,440	-85	-2.411348	105,400	-
[1899]	25/09/30	3,420	3,540	3,405	3,525	+100	+2.919708	76,000	-
[1899]	25/09/29	3,505	3,545	3,425	3,425	-70	-2.002861	53,000	-
[1899]	25/09/26	3,485	3,510	3,470	3,495	+10	+0.286944	64,000	-
[1899]	25/09/25	3,460	3,520	3,435	3,485	+60	+1.751825	112,400	-
[1899]	25/09/24	3,380	3,425	3,345	3,425	+45	+1.331361	77,200	-
[1899]	25/09/22	3,285	3,435	3,285	3,380	+95	+2.891933	89,400	-
[1899]	25/09/19	3,320	3,345	3,275	3,285	-20	-0.605144	52,400	-
[1899]	25/09/18	3,330	3,345	3,285	3,305	-45	-1.343284	44,400	-
[1899]	25/09/17	3,380	3,385	3,295	3,350	-10	-0.297619	60,600	-
[1899]	25/09/16	3,345	3,375	3,315	3,360	+10	+0.298507	98,800	-
[1899]	25/09/12	3,255	3,350	3,235	3,350	+110	+3.395062	120,000	-
[1899]	25/09/11	3,290	3,290	3,180	3,240	-55	-1.669196	128,400	-
[1899]	25/09/10	3,255	3,295	3,250	3,295	-10	-0.302572	50,400	-
[1899]	25/09/09	3,335	3,355	3,275	3,305	-30	-0.89955	62,400	-
[1899]	25/09/08	3,300	3,345	3,290	3,335	+40	+1.213961	64,400	-
[1899]	25/09/05	3,250	3,310	3,220	3,295	0	0	154,000	-