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
[1941]	26/10/29	5,250	5,320	5,230	5,230	-20.0	-0.38	308,500	276,889,305,088
[1941]	26/10/28	5,320	5,330	5,240	5,250	-20.0	-0.38	97,300	277,948,137,472
[1941]	26/10/27	5,330	5,330	5,200	5,270	+10.0	+0.19	110,700	279,007,002,624
[1941]	26/10/26	5,240	5,330	5,190	5,260	+70.0	+1.35	103,700	278,477,570,048
[1941]	26/10/23	5,210	5,230	5,110	5,190	-20.0	-0.38	117,000	274,771,591,168
[1941]	26/10/22	5,230	5,290	5,170	5,210	-30.0	-0.57	116,400	275,830,439,936
[1941]	26/10/21	5,200	5,320	5,200	5,240	+80.0	+1.55	139,400	277,418,704,896
[1941]	26/10/20	5,160	5,180	5,080	5,160	0	+0.00	132,600	273,183,326,208
[1941]	26/10/19	5,150	5,180	5,120	5,160	+10.0	+0.19	94,700	273,183,326,208
[1941]	26/10/16	5,020	5,150	5,020	5,150	+155.0	+3.10	93,800	272,653,893,632
[1941]	26/10/15	5,130	5,130	4,990	4,995	-135.0	-2.63	106,100	264,447,803,392
[1941]	26/10/14	5,180	5,200	5,110	5,130	-50.0	-0.97	85,600	271,595,044,864
[1941]	26/10/13	5,130	5,200	5,100	5,180	+90.0	+1.77	88,200	274,242,174,976
[1941]	26/10/09	5,040	5,110	5,020	5,090	+50.0	+0.99	92,900	269,477,347,328
[1941]	26/10/08	5,090	5,090	4,970	5,040	-60.0	-1.18	111,200	266,830,217,216
[1941]	26/10/07	5,130	5,200	5,080	5,100	-30.0	-0.58	68,800	270,006,763,520
[1941]	26/10/06	5,110	5,180	5,080	5,130	+20.0	+0.39	92,100	271,595,044,864
[1941]	26/10/05	5,100	5,140	5,030	5,110	+30.0	+0.59	102,000	270,536,196,096
[1941]	26/10/02	5,100	5,120	5,060	5,080	-20.0	-0.39	93,500	268,947,914,752
[1941]	26/10/01	5,110	5,120	5,080	5,100	-10.0	-0.20	93,900	270,006,763,520
[1941]	26/09/30	5,070	5,130	5,060	5,110	+50.0	+0.99	90,600	270,536,196,096
[1941]	26/09/29	5,100	5,120	5,020	5,060	-130.0	-2.50	83,800	267,889,065,984
[1941]	26/09/28	5,260	5,270	5,190	5,190	-30.0	-0.57	85,100	274,771,591,168
[1941]	26/09/25	5,230	5,230	5,170	5,220	+40.0	+0.77	67,900	276,359,872,512
[1941]	26/09/24	5,150	5,220	5,140	5,180	+30.0	+0.58	64,000	274,242,174,976
[1941]	26/09/18	5,200	5,220	5,140	5,150	-50.0	-0.96	93,300	272,653,893,632
[1941]	26/09/17	5,160	5,210	5,140	5,200	+60.0	+1.17	70,900	275,301,007,360
[1941]	26/09/16	5,100	5,170	5,100	5,140	+50.0	+0.98	58,700	272,124,477,440
[1941]	26/09/15	5,130	5,150	5,060	5,090	-40.0	-0.78	60,500	269,477,347,328
[1941]	26/09/14	5,100	5,150	5,080	5,130	+10.0	+0.20	61,000	271,595,044,864
[1941]	26/09/11	5,100	5,170	5,060	5,120	-30.0	-0.58	107,300	271,065,612,288
[1941]	26/09/10	5,200	5,220	5,100	5,150	-80.0	-1.53	86,300	272,653,893,632
[1941]	26/09/09	5,240	5,280	5,200	5,230	+30.0	+0.58	59,100	276,889,305,088
[1941]	26/09/08	5,210	5,250	5,180	5,200	-20.0	-0.38	77,000	275,301,007,360
[1941]	26/09/07	5,190	5,240	5,130	5,220	+80.0	+1.56	74,400	276,359,872,512
[1941]	26/09/04	5,190	5,190	5,110	5,140	-70.0	-1.34	52,200	272,124,477,440
[1941]	26/09/03	5,190	5,230	5,150	5,210	+50.0	+0.97	97,600	275,830,439,936
[1941]	26/09/02	5,160	5,190	5,080	5,160	-30.0	-0.58	91,100	273,183,326,208
[1941]	26/09/01	5,080	5,190	5,070	5,190	+130.0	+2.57	109,300	274,771,591,168
[1941]	26/08/31	5,070	5,070	5,010	5,060	-20.0	-0.39	89,200	267,889,065,984
[1941]	26/08/28	5,120	5,120	5,060	5,080	-40.0	-0.78	76,800	268,947,914,752
[1941]	26/08/27	5,130	5,160	5,080	5,120	-10.0	-0.19	78,700	271,065,612,288
[1941]	26/08/26	5,150	5,180	5,080	5,130	+10.0	+0.20	84,600	271,595,044,864
[1941]	26/08/25	5,190	5,210	5,090	5,120	-40.0	-0.78	69,100	271,065,612,288
[1941]	26/08/24	5,080	5,170	5,050	5,160	+80.0	+1.57	65,300	273,183,326,208
[1941]	26/08/21	5,100	5,130	5,050	5,080	-60.0	-1.17	60,600	268,947,914,752
[1941]	26/08/20	5,070	5,140	5,050	5,140	+120.0	+2.39	82,200	272,124,477,440
[1941]	26/08/19	5,080	5,080	4,980	5,020	-100.0	-1.95	102,400	265,771,368,448
[1941]	26/08/18	5,170	5,180	5,100	5,120	-40.0	-0.78	87,100	271,065,612,288
[1941]	26/08/17	5,090	5,170	5,090	5,160	+110.0	+2.18	129,100	273,183,326,208
[1941]	26/08/14	5,120	5,130	5,040	5,050	-70.0	-1.37	75,600	267,359,649,792
[1941]	26/08/13	5,030	5,120	5,010	5,120	+90.0	+1.79	95,400	271,065,612,288
[1941]	26/08/12	5,030	5,050	4,960	5,030	+30.0	+0.60	92,700	266,300,801,024
[1941]	26/08/10	5,020	5,030	4,960	5,000	-10.0	-0.20	86,900	264,712,519,680
[1941]	26/08/07	5,040	5,070	4,985	5,010	-80.0	-1.57	108,900	265,241,952,256
[1941]	26/08/06	5,130	5,200	5,070	5,090	-60.0	-1.17	95,900	269,477,347,328
[1941]	26/08/05	5,030	5,160	5,030	5,150	+150.0	+3.00	84,000	272,653,893,632
[1941]	26/08/04	4,970	5,020	4,955	5,000	+25.0	+0.50	105,800	264,712,519,680
[1941]	26/08/03	4,930	5,000	4,875	4,975	+15.0	+0.30	144,200	263,388,954,624
[1941]	26/07/31	5,130	5,130	4,960	4,960	-70.0	-1.39	121,800	262,594,822,144
[1941]	26/07/30	4,955	5,090	4,935	5,030	+55.0	+1.11	87,200	266,300,801,024
[1941]	26/07/29	5,110	5,150	4,880	4,975	-85.0	-1.68	126,100	263,388,954,624
[1941]	26/07/28	5,170	5,170	5,020	5,060	-110.0	-2.13	61,300	267,889,065,984
[1941]	26/07/27	5,150	5,170	5,040	5,170	+120.0	+2.38	74,500	273,712,742,400
[1941]	26/07/24	5,080	5,100	4,990	5,050	-30.0	-0.59	84,300	267,359,649,792
[1941]	26/07/23	5,130	5,130	5,040	5,080	-10.0	-0.20	39,400	268,947,914,752
[1941]	26/07/22	5,080	5,160	5,050	5,090	+20.0	+0.39	47,100	269,477,347,328
[1941]	26/07/21	5,030	5,110	5,030	5,070	+40.0	+0.80	55,200	268,418,498,560
[1941]	26/07/17	5,080	5,110	4,915	5,030	-80	-1.57	83,400	-
[1941]	26/07/16	5,180	5,230	5,080	5,110	-90	-1.73	61,100	-
[1941]	26/07/15	5,080	5,210	5,080	5,200	+160	+3.17	56,800	-
[1941]	26/07/14	5,050	5,070	4,985	5,040	-20	-0.40	46,400	-
[1941]	26/07/13	5,200	5,210	5,040	5,060	-120	-2.32	41,300	-
[1941]	26/07/10	5,230	5,270	5,180	5,180	-30	-0.58	63,300	-
[1941]	26/07/09	5,220	5,270	5,190	5,210	-10	-0.19	70,200	-
[1941]	26/07/08	5,360	5,410	5,220	5,220	-240	-4.40	114,100	-
[1941]	26/07/07	5,510	5,580	5,460	5,460	+10	+0.18	91,600	-
[1941]	26/07/06	5,440	5,500	5,390	5,450	+60	+1.11	97,000	-
[1941]	26/07/03	5,390	5,400	5,320	5,390	+20	+0.37	71,300	-
[1941]	26/07/02	5,350	5,460	5,270	5,370	-10	-0.19	76,700	-
[1941]	26/07/01	5,410	5,440	5,360	5,380	-30	-0.55	63,500	-
[1941]	26/06/30	5,600	5,600	5,390	5,410	-140	-2.52	101,200	-
[1941]	26/06/29	5,670	5,700	5,470	5,550	-90	-1.60	111,500	-
[1941]	26/06/26	5,670	5,720	5,610	5,640	-40	-0.70	73,700	-
[1941]	26/06/25	5,600	5,690	5,570	5,680	+120	+2.16	101,600	-
[1941]	26/06/24	5,430	5,560	5,430	5,560	+100	+1.83	54,000	-
[1941]	26/06/23	5,600	5,600	5,460	5,460	-130	-2.33	65,100	-
[1941]	26/06/22	5,400	5,600	5,350	5,590	+190	+3.52	106,300	-
[1941]	26/06/19	5,390	5,450	5,330	5,400	+20	+0.37	111,600	-
[1941]	26/06/18	5,370	5,440	5,320	5,380	+30	+0.56	84,200	-
[1941]	26/06/17	5,390	5,390	5,270	5,350	+50	+0.94	86,900	-
[1941]	26/06/16	5,300	5,340	5,220	5,300	-50	-0.93	87,200	-
[1941]	26/06/15	5,200	5,390	5,190	5,350	+210	+4.09	107,200	-
[1941]	26/06/12	5,140	5,210	5,110	5,140	+50	+0.98	120,000	-
[1941]	26/06/11	5,050	5,120	4,980	5,090	+30	+0.59	103,300	-
[1941]	26/06/10	5,110	5,120	5,010	5,060	+10	+0.20	129,800	-
[1941]	26/06/09	4,935	5,090	4,930	5,050	+185	+3.80	164,500	-
[1941]	26/06/08	4,765	4,880	4,740	4,865	+30	+0.62	109,700	-
[1941]	26/06/05	4,870	4,885	4,825	4,835	+5	+0.10	67,500	-
[1941]	26/06/04	4,770	4,875	4,735	4,830	+55	+1.15	111,200	-
[1941]	26/06/03	4,780	4,855	4,765	4,775	+15	+0.32	73,900	-
[1941]	26/06/02	4,800	4,800	4,655	4,760	-85	-1.75	100,500	-
[1941]	26/06/01	4,845	4,875	4,790	4,845	-30	-0.62	99,600	-
[1941]	26/05/29	4,815	4,900	4,770	4,875	+115	+2.42	138,700	-
[1941]	26/05/28	4,775	4,825	4,715	4,760	-15	-0.31	92,300	-
[1941]	26/05/27	4,785	4,820	4,775	4,775	-15	-0.31	78,000	-
[1941]	26/05/26	4,715	4,865	4,680	4,790	+75	+1.59	81,000	-
[1941]	26/05/25	4,640	4,755	4,640	4,715	+120	+2.61	85,500	-
[1941]	26/05/22	4,515	4,595	4,465	4,595	+125.0	+2.80	123,500	-
[1941]	26/05/21	4,530	4,550	4,465	4,470	-15.0	-0.33	72,300	-
[1941]	26/05/20	4,610	4,610	4,425	4,485	-170.0	-3.65	95,500	-
[1941]	26/05/19	4,675	4,700	4,605	4,655	+20.0	+0.43	72,400	-
[1941]	26/05/18	4,775	4,785	4,620	4,635	-190.0	-3.94	96,300	-
[1941]	26/05/15	4,920	4,945	4,765	4,825	-25.0	-0.52	89,100	-
[1941]	26/05/14	4,960	4,960	4,845	4,850	-115.0	-2.32	54,000	-
[1941]	26/05/13	5,020	5,040	4,945	4,965	-55.0	-1.10	68,900	-
[1941]	26/05/12	4,905	5,020	4,890	5,020	+115.0	+2.34	91,200	-
[1941]	26/05/11	4,880	4,930	4,825	4,905	+30.0	+0.62	68,700	-
[1941]	26/05/08	4,750	4,895	4,750	4,875	+100.0	+2.09	118,200	-
[1941]	26/05/07	4,790	4,835	4,760	4,775	+55.0	+1.17	74,900	-
[1941]	26/05/01	4,715	4,765	4,640	4,720	-45.0	-0.94	75,900	-
[1941]	26/04/30	4,605	4,820	4,570	4,765	-50.0	-1.04	170,100	-
[1941]	26/04/28	4,670	5,100	4,650	4,815	+215.0	+4.67	408,300	-
[1941]	26/04/27	4,620	4,645	4,560	4,600	-50	-1.08	53,100	-
[1941]	26/04/24	4,625	4,685	4,625	4,650	+60	+1.31	78,900	-
[1941]	26/04/23	4,535	4,590	4,490	4,590	+35	+0.77	57,100	-
[1941]	26/04/22	4,615	4,620	4,555	4,555	-65	-1.41	46,100	-
[1941]	26/04/21	4,620	4,640	4,595	4,620	+5	+0.11	40,900	-
[1941]	26/04/20	4,650	4,675	4,600	4,615	-5	-0.11	53,400	-
[1941]	26/04/17	4,605	4,630	4,575	4,620	-20	-0.43	48,800	-
[1941]	26/04/16	4,675	4,685	4,620	4,640	-35	-0.75	58,900	-
[1941]	26/04/15	4,790	4,830	4,660	4,675	-95	-1.99	83,500	-
[1941]	26/04/14	4,810	4,855	4,740	4,770	-5	-0.10	73,400	-
[1941]	26/04/13	4,840	4,920	4,745	4,775	-65	-1.34	97,200	-
[1941]	26/04/10	4,940	4,980	4,835	4,840	-65	-1.33	73,400	-
[1941]	26/04/09	4,875	4,965	4,865	4,905	+65	+1.34	79,200	-
[1941]	26/04/08	4,865	4,895	4,810	4,840	+150	+3.20	84,000	-
[1941]	26/04/07	4,665	4,695	4,645	4,690	+40	+0.86	39,200	-
[1941]	26/04/06	4,705	4,705	4,650	4,650	-20	-0.43	29,100	-
[1941]	26/04/03	4,695	4,725	4,670	4,670	-15	-0.32	45,000	-
[1941]	26/04/02	4,780	4,810	4,665	4,685	-85	-1.78	44,400	-
[1941]	26/04/01	4,700	4,770	4,675	4,770	+210	+4.61	58,300	-
[1941]	26/03/31	4,555	4,605	4,505	4,560	-25	-0.55	86,500	-
[1941]	26/03/30	4,405	4,675	4,400	4,585	-90	-1.93	79,500	-
[1941]	26/03/27	4,620	4,690	4,620	4,675	-15	-0.32	71,800	-
[1941]	26/03/26	4,695	4,725	4,630	4,690	-25	-0.53	59,900	-
[1941]	26/03/25	4,715	4,755	4,710	4,715	+110	+2.39	76,800	-
[1941]	26/03/24	4,570	4,620	4,555	4,605	+125	+2.79	40,800	-
[1941]	26/03/23	4,535	4,550	4,430	4,480	-190	-4.07	66,300	-
[1941]	26/03/19	4,725	4,725	4,660	4,670	-125	-2.61	79,200	-
[1941]	26/03/18	4,720	4,795	4,705	4,795	+100	+2.13	48,700	-
[1941]	26/03/17	4,625	4,715	4,625	4,695	+75	+1.62	44,900	-
[1941]	26/03/16	4,620	4,645	4,580	4,620	0	0.00	63,200	-
[1941]	26/03/13	4,550	4,645	4,550	4,620	-20	-0.43	62,800	-
[1941]	26/03/12	4,665	4,675	4,600	4,640	-95	-2.01	60,300	-
[1941]	26/03/11	4,755	4,800	4,730	4,735	+50	+1.07	63,000	-
[1941]	26/03/10	4,630	4,755	4,630	4,685	+130	+2.85	85,500	-
[1941]	26/03/09	4,500	4,580	4,445	4,555	-165	-3.50	81,000	-
[1941]	26/03/06	4,740	4,755	4,675	4,720	-75	-1.56	66,900	-
[1941]	26/03/05	4,820	4,865	4,760	4,795	+125	+2.68	80,000	-
[1941]	26/03/04	4,790	4,805	4,595	4,670	-260	-5.27	132,500	-
[1941]	26/03/03	5,050	5,080	4,910	4,930	-210	-4.09	140,200	-
[1941]	26/03/02	4,965	5,140	4,945	5,140	0	0.00	117,200	-
[1941]	26/02/27	5,010	5,140	5,010	5,140	+185	+3.73	70,900	-
[1941]	26/02/26	4,925	4,990	4,910	4,955	+25	+0.51	52,200	-
[1941]	26/02/25	5,030	5,030	4,930	4,930	-70	-1.40	67,500	-
[1941]	26/02/24	4,955	5,000	4,855	5,000	+80	+1.63	65,700	-
[1941]	26/02/20	4,930	4,950	4,860	4,920	-15	-0.30	48,300	-
[1941]	26/02/19	4,945	4,945	4,895	4,935	-10	-0.20	48,200	-
[1941]	26/02/18	4,900	4,945	4,880	4,945	+85	+1.75	69,600	-
[1941]	26/02/17	4,810	4,890	4,790	4,860	-20	-0.41	73,500	-
[1941]	26/02/16	4,860	4,880	4,775	4,880	+55	+1.14	56,800	-
[1941]	26/02/13	4,935	4,960	4,740	4,825	-115	-2.33	96,200	-
[1941]	26/02/12	4,870	4,980	4,835	4,940	+105	+2.17	75,200	-
[1941]	26/02/10	4,820	4,880	4,820	4,835	+30	+0.62	56,600	-
[1941]	26/02/09	4,785	4,815	4,710	4,805	+145	+3.11	91,800	-
[1941]	26/02/06	4,595	4,665	4,590	4,660	+60	+1.30	67,500	-
[1941]	26/02/05	4,600	4,630	4,570	4,600	+70	+1.55	67,700	-
[1941]	26/02/04	4,570	4,575	4,510	4,530	-40	-0.88	85,800	-
[1941]	26/02/03	4,470	4,570	4,455	4,570	+140	+3.16	101,000	-
[1941]	26/02/02	4,435	4,470	4,390	4,430	+25	+0.57	117,900	-
[1941]	26/01/30	4,555	4,600	4,350	4,405	-165	-3.61	187,700	-
[1941]	26/01/29	4,570	4,615	4,495	4,570	+5	+0.11	96,500	-
[1941]	26/01/28	4,585	4,590	4,545	4,565	-55	-1.19	62,200	-
[1941]	26/01/27	4,620	4,630	4,565	4,620	-35	-0.75	90,200	-
[1941]	26/01/26	4,655	4,725	4,655	4,655	-140	-2.92	80,300	-
[1941]	26/01/23	4,750	4,835	4,730	4,795	+90	+1.91	75,000	-
[1941]	26/01/22	4,660	4,720	4,650	4,705	+45	+0.97	48,300	-
[1941]	26/01/21	4,625	4,675	4,605	4,660	-35	-0.75	91,500	-
[1941]	26/01/20	4,730	4,730	4,675	4,695	-45	-0.95	63,200	-
[1941]	26/01/19	4,720	4,770	4,700	4,740	-5	-0.11	64,000	-
[1941]	26/01/16	4,675	4,755	4,650	4,745	+70	+1.50	85,200	-
[1941]	26/01/15	4,625	4,705	4,615	4,675	+5	+0.11	122,900	-
[1941]	26/01/14	4,620	4,680	4,590	4,670	+65	+1.41	91,400	-
[1941]	26/01/13	4,605	4,655	4,560	4,605	+55	+1.21	91,100	-
[1941]	26/01/09	4,565	4,585	4,500	4,550	-10	-0.22	73,300	-
[1941]	26/01/08	4,495	4,590	4,495	4,560	+25	+0.55	51,300	-
[1941]	26/01/07	4,565	4,570	4,520	4,535	-35	-0.77	52,400	-
[1941]	26/01/06	4,525	4,595	4,515	4,570	+50	+1.11	66,600	-
[1941]	26/01/05	4,500	4,560	4,490	4,520	+25	+0.56	77,100	-
[1941]	25/12/30	4,505	4,525	4,470	4,495	-10	-0.22	35,900	-
[1941]	25/12/29	4,520	4,530	4,470	4,505	-5	-0.11	55,800	-
[1941]	25/12/26	4,540	4,545	4,490	4,510	-30	-0.66	36,300	-
[1941]	25/12/25	4,535	4,540	4,510	4,540	+25	+0.55	26,400	-
[1941]	25/12/24	4,500	4,540	4,495	4,515	+15	+0.33	41,200	-
[1941]	25/12/23	4,490	4,505	4,450	4,500	+25	+0.56	50,500	-
[1941]	25/12/22	4,500	4,525	4,455	4,475	-15	-0.33	65,000	-
[1941]	25/12/19	4,435	4,490	4,420	4,490	+55	+1.24	78,500	-
[1941]	25/12/18	4,410	4,450	4,375	4,435	0	0.00	61,400	-
[1941]	25/12/17	4,500	4,505	4,420	4,435	-65	-1.44	104,300	-
[1941]	25/12/16	4,565	4,575	4,500	4,500	-65	-1.42	47,300	-
[1941]	25/12/15	4,525	4,565	4,500	4,565	+40	+0.88	55,000	-
[1941]	25/12/12	4,490	4,550	4,480	4,525	+65	+1.46	94,500	-
[1941]	25/12/11	4,505	4,510	4,435	4,460	+15	+0.34	78,000	-
[1941]	25/12/10	4,445	4,470	4,405	4,445	+30	+0.68	89,800	-
[1941]	25/12/09	4,420	4,450	4,365	4,415	0	0.00	46,900	-
[1941]	25/12/08	4,395	4,415	4,370	4,415	+90	+2.08	61,200	-
[1941]	25/12/05	4,380	4,385	4,325	4,325	-60	-1.37	53,200	-
[1941]	25/12/04	4,330	4,415	4,310	4,385	+35	+0.80	62,400	-
[1941]	25/12/03	4,340	4,355	4,295	4,350	+10	+0.23	108,800	-
[1941]	25/12/02	4,425	4,425	4,320	4,340	-85	-1.92	65,700	-
[1941]	25/12/01	4,510	4,515	4,405	4,425	-70	-1.56	89,200	-
[1941]	25/11/28	4,470	4,515	4,450	4,495	+40	+0.90	75,600	-
[1941]	25/11/27	4,480	4,500	4,445	4,455	+30	+0.68	97,200	-
[1941]	25/11/26	4,415	4,470	4,400	4,425	+10	+0.23	76,300	-
[1941]	25/11/25	4,400	4,455	4,375	4,415	+25	+0.57	80,600	-
[1941]	25/11/21	4,310	4,415	4,310	4,390	+60	+1.39	101,600	-
[1941]	25/11/20	4,300	4,360	4,250	4,330	+90	+2.12	95,800	-
[1941]	25/11/19	4,220	4,270	4,180	4,240	+15	+0.36	90,500	-
[1941]	25/11/18	4,290	4,310	4,220	4,225	-65	-1.52	90,400	-
[1941]	25/11/17	4,240	4,315	4,230	4,290	+45	+1.06	92,400	-
[1941]	25/11/14	4,235	4,305	4,230	4,245	-30	-0.70	85,400	-
[1941]	25/11/13	4,275	4,295	4,260	4,275	+65	+1.54	61,800	-
[1941]	25/11/12	4,200	4,240	4,190	4,210	+10	+0.24	76,700	-
[1941]	25/11/11	4,195	4,220	4,160	4,200	+5	+0.12	51,700	-
[1941]	25/11/10	4,185	4,215	4,165	4,195	+10	+0.24	86,300	-
[1941]	25/11/07	4,175	4,200	4,145	4,185	0	0.00	69,300	-
[1941]	25/11/06	4,195	4,240	4,185	4,185	-10	-0.24	62,700	-
[1941]	25/11/05	4,160	4,195	4,050	4,195	-5	-0.12	117,500	-
[1941]	25/11/04	4,145	4,230	4,085	4,200	-10	-0.24	149,100	-
[1941]	25/10/31	4,270	4,305	4,075	4,210	+5	+0.12	279,700	-
[1941]	25/10/30	4,180	4,225	4,130	4,205	+25	+0.60	429,000	-
[1941]	25/10/29	4,090	4,235	4,070	4,180	+230	+5.82	289,000	-
[1941]	25/10/28	4,055	4,060	3,950	3,950	-155	-3.78	98,700	-
[1941]	25/10/27	4,010	4,110	3,990	4,105	+130	+3.27	91,300	-
[1941]	25/10/24	4,000	4,005	3,955	3,975	-10	-0.25	53,700	-
[1941]	25/10/23	3,925	3,995	3,905	3,985	+40	+1.01	53,600	-
[1941]	25/10/22	3,830	3,945	3,825	3,945	+115	+3.00	81,500	-
[1941]	25/10/21	3,850	3,865	3,815	3,830	-15	-0.39	76,300	-
[1941]	25/10/20	3,895	3,895	3,840	3,845	0	0.00	40,300	-
[1941]	25/10/17	3,845	3,855	3,820	3,845	-30	-0.77	44,000	-
[1941]	25/10/16	3,900	3,905	3,845	3,875	+10	+0.26	45,000	-
[1941]	25/10/15	3,830	3,885	3,825	3,865	+65	+1.71	47,800	-
[1941]	25/10/14	3,745	3,845	3,730	3,800	-10	-0.26	61,300	-
[1941]	25/10/10	3,815	3,830	3,780	3,810	-75	-1.93	74,400	-
[1941]	25/10/09	3,890	3,930	3,860	3,885	-30	-0.77	61,400	-
[1941]	25/10/08	3,935	3,980	3,910	3,915	+20	+0.51	55,500	-
[1941]	25/10/07	3,870	3,920	3,860	3,895	-10	-0.26	45,000	-
[1941]	25/10/06	3,890	3,930	3,855	3,905	+85	+2.23	70,500	-
[1941]	25/10/03	3,795	3,825	3,780	3,820	+15	+0.39	40,400	-
[1941]	25/10/02	3,845	3,865	3,780	3,805	-35	-0.91	51,300	-
[1941]	25/10/01	3,905	3,910	3,825	3,840	-100	-2.54	80,000	-
[1941]	25/09/30	3,940	3,955	3,925	3,940	-5	-0.13	71,900	-
[1941]	25/09/29	3,980	4,000	3,935	3,945	-135	-3.31	69,700	-
[1941]	25/09/26	3,995	4,080	3,995	4,080	+105	+2.64	82,700	-
[1941]	25/09/25	3,990	3,995	3,955	3,975	+5	+0.13	64,700	-
[1941]	25/09/24	3,975	3,990	3,950	3,970	-20	-0.50	71,800	-
[1941]	25/09/22	3,965	4,000	3,960	3,990	+30	+0.76	70,100	-
[1941]	25/09/19	3,925	3,970	3,925	3,960	+35	+0.89	114,500	-
[1941]	25/09/18	3,935	3,935	3,880	3,925	0	0.00	50,100	-
[1941]	25/09/17	3,970	3,970	3,895	3,925	-50	-1.26	69,700	-
[1941]	25/09/16	3,985	4,020	3,975	3,975	-20	-0.50	53,700	-
[1941]	25/09/12	4,015	4,035	3,970	3,995	-10	-0.25	76,500	-
[1941]	25/09/11	4,030	4,075	3,990	4,005	+20	+0.50	89,800	-
[1941]	25/09/10	3,930	4,000	3,930	3,985	+70	+1.79	83,500	-
[1941]	25/09/09	3,895	3,940	3,885	3,915	+35	+0.90	70,400	-
[1941]	25/09/08	3,850	3,880	3,845	3,880	+40	+1.04	55,500	-
[1941]	25/09/05	3,830	3,865	3,805	3,840	-5	-0.13	58,100	-