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
[3399]	26/10/29	5,150	5,200	5,080	5,120	-20	-0.389105	93,800	100,862,443,520
[3399]	26/10/28	5,080	5,190	5,010	5,140	+60	+1.181102	142,600	101,256,437,760
[3399]	26/10/27	4,825	5,140	4,710	5,080	+310	+6.498952	353,500	100,074,455,040
[3399]	26/10/26	4,830	4,930	4,670	4,770	+10	+0.210084	383,100	93,967,548,416
[3399]	26/10/23	5,400	5,450	4,655	4,760	-620	-11.524164	1,220,700	93,770,555,392
[3399]	26/10/22	5,180	5,400	5,090	5,380	+200	+3.861004	334,700	105,984,360,448
[3399]	26/10/21	5,140	5,290	5,060	5,180	+60	+1.171875	345,100	102,044,426,240
[3399]	26/10/20	4,985	5,170	4,900	5,120	+190	+3.853955	351,800	100,862,443,520
[3399]	26/10/19	4,740	4,970	4,740	4,930	+190	+4.008439	252,600	97,119,502,336
[3399]	26/10/16	4,705	4,805	4,680	4,740	+45	+0.958466	149,800	93,376,561,152
[3399]	26/10/15	4,540	4,700	4,540	4,695	+160	+3.528115	174,100	92,490,072,064
[3399]	26/10/14	4,510	4,570	4,465	4,535	+75	+1.681614	113,700	89,338,118,144
[3399]	26/10/13	4,425	4,555	4,410	4,460	-35	-0.778643	137,500	87,860,641,792
[3399]	26/10/09	4,435	4,595	4,435	4,495	+115	+2.625571	226,200	88,550,129,664
[3399]	26/10/08	4,270	4,380	4,210	4,380	+140	+3.301887	187,500	86,284,664,832
[3399]	26/10/07	4,065	4,245	4,040	4,240	+170	+4.176904	183,600	83,526,713,344
[3399]	26/10/06	3,960	4,070	3,960	4,070	+110	+2.777778	89,900	80,177,766,400
[3399]	26/10/05	3,860	3,965	3,845	3,960	+115	+2.990897	65,900	78,010,793,984
[3399]	26/10/02	3,810	3,940	3,800	3,845	0	0	55,800	75,745,329,152
[3399]	26/10/01	3,795	3,850	3,750	3,845	+65	+1.719577	47,100	75,745,329,152
[3399]	26/09/30	3,755	3,805	3,705	3,780	+30	+0.8	47,700	74,464,854,016
[3399]	26/09/29	3,850	3,865	3,720	3,750	-115	-2.97542	72,500	73,873,858,560
[3399]	26/09/28	3,820	3,905	3,780	3,865	+110	+2.929427	73,200	76,139,323,392
[3399]	26/09/25	3,850	3,930	3,735	3,755	-100	-2.594034	66,600	73,972,359,168
[3399]	26/09/24	3,900	3,915	3,820	3,855	+15	+0.390625	83,400	75,942,330,368
[3399]	26/09/18	3,775	3,870	3,700	3,840	+65	+1.721854	84,500	75,646,828,544
[3399]	26/09/17	3,655	3,800	3,620	3,775	+175	+4.861111	122,100	74,366,353,408
[3399]	26/09/16	3,670	3,690	3,565	3,600	-70	-1.907357	126,900	70,918,905,856
[3399]	26/09/15	3,710	3,840	3,665	3,670	-20	-0.542005	108,800	72,297,881,600
[3399]	26/09/14	3,850	3,915	3,615	3,690	-130	-3.403141	388,900	72,691,875,840
[3399]	26/09/11	3,945	3,955	3,780	3,820	-230	-5.679012	197,800	75,252,842,496
[3399]	26/09/10	4,090	4,090	3,990	4,050	-35	-0.856793	91,800	79,783,772,160
[3399]	26/09/09	4,140	4,165	4,055	4,085	-30	-0.72904	89,800	80,473,260,032
[3399]	26/09/08	4,170	4,250	4,080	4,115	-55	-1.318945	131,300	81,064,247,296
[3399]	26/09/07	4,070	4,170	4,045	4,170	+105	+2.583026	101,300	82,147,729,408
[3399]	26/09/04	3,895	4,065	3,875	4,065	+160	+4.097311	91,900	80,079,265,792
[3399]	26/09/03	3,955	3,955	3,870	3,905	-30	-0.762389	57,500	76,927,311,872
[3399]	26/09/02	3,985	4,005	3,915	3,935	-100	-2.478315	74,300	77,518,307,328
[3399]	26/09/01	4,005	4,070	3,950	4,035	+20	+0.498132	82,400	79,488,270,336
[3399]	26/08/31	4,070	4,100	3,960	4,015	-35	-0.864198	79,400	79,094,276,096
[3399]	26/08/28	3,980	4,080	3,950	4,050	+70	+1.758794	150,400	79,783,772,160
[3399]	26/08/27	3,970	3,995	3,885	3,980	+20	+0.505051	61,400	78,404,788,224
[3399]	26/08/26	3,875	3,975	3,850	3,960	+60	+1.538462	86,300	78,010,793,984
[3399]	26/08/25	3,950	3,975	3,885	3,900	-40	-1.015228	55,100	76,828,811,264
[3399]	26/08/24	3,860	3,985	3,835	3,940	+110	+2.872063	95,300	77,616,799,744
[3399]	26/08/21	3,870	3,905	3,815	3,830	-90	-2.295918	50,500	75,449,835,520
[3399]	26/08/20	3,780	3,930	3,780	3,920	+120	+3.157895	121,700	77,222,805,504
[3399]	26/08/19	3,700	3,800	3,690	3,800	+55	+1.468625	70,700	74,858,848,256
[3399]	26/08/18	3,800	3,800	3,685	3,745	-55	-1.447368	50,500	73,775,357,952
[3399]	26/08/17	3,825	3,840	3,740	3,800	+20	+0.529101	69,300	74,858,848,256
[3399]	26/08/14	3,720	3,860	3,700	3,780	+30	+0.8	118,200	74,464,854,016
[3399]	26/08/13	3,645	3,750	3,610	3,750	+95	+2.599179	87,800	73,873,858,560
[3399]	26/08/12	3,615	3,675	3,525	3,655	+25	+0.688705	103,400	72,002,387,968
[3399]	26/08/10	3,600	3,650	3,550	3,630	+50	+1.396648	61,200	71,509,893,120
[3399]	26/08/07	3,560	3,650	3,540	3,580	+20	+0.561798	58,800	70,524,911,616
[3399]	26/08/06	3,555	3,620	3,520	3,560	+30	+0.849858	55,900	70,130,917,376
[3399]	26/08/05	3,525	3,550	3,490	3,530	-45	-1.258741	60,900	69,539,930,112
[3399]	26/08/04	3,605	3,605	3,550	3,575	-30	-0.832178	48,900	70,426,411,008
[3399]	26/08/03	3,485	3,630	3,485	3,605	+125	+3.591954	99,500	71,017,406,464
[3399]	26/07/31	3,500	3,550	3,400	3,480	-90	-2.521008	126,100	68,554,940,416
[3399]	26/07/30	3,660	3,710	3,570	3,570	-95	-2.592087	184,600	70,327,918,592
[3399]	26/07/29	3,750	3,760	3,650	3,665	-20	-0.542741	390,900	72,199,389,184
[3399]	26/07/28	3,745	3,775	3,685	3,685	-85	-2.254642	111,700	72,593,383,424
[3399]	26/07/27	3,700	3,780	3,635	3,770	+95	+2.585034	116,500	74,267,852,800
[3399]	26/07/24	3,625	3,710	3,610	3,675	+30	+0.823045	83,200	72,396,382,208
[3399]	26/07/23	3,575	3,660	3,575	3,645	+80	+2.244039	76,300	71,805,394,944
[3399]	26/07/22	3,640	3,675	3,565	3,565	-70	-1.925722	104,600	70,229,417,984
[3399]	26/07/21	3,700	3,700	3,550	3,635	-80	-2.153432	139,300	71,608,393,728
[3399]	26/07/17	3,895	3,900	3,715	3,715	-175	-4.498715	169,900	-
[3399]	26/07/16	3,815	3,900	3,790	3,890	+105	+2.774108	135,900	-
[3399]	26/07/15	3,760	3,815	3,710	3,785	-10	-0.263505	105,900	-
[3399]	26/07/14	3,570	3,860	3,565	3,795	+225	+6.302521	276,600	-
[3399]	26/07/13	3,470	3,590	3,425	3,570	+200	+5.934718	162,400	-
[3399]	26/07/10	3,365	3,395	3,360	3,370	-5	-0.148148	26,800	-
[3399]	26/07/09	3,350	3,400	3,340	3,375	-10	-0.295421	27,500	-
[3399]	26/07/08	3,435	3,435	3,375	3,385	-15	-0.441176	35,100	-
[3399]	26/07/07	3,430	3,430	3,340	3,400	-5	-0.146843	65,500	-
[3399]	26/07/06	3,420	3,435	3,385	3,405	+40	+1.188707	45,600	-
[3399]	26/07/03	3,345	3,405	3,320	3,365	+90	+2.748092	79,100	-
[3399]	26/07/02	3,310	3,370	3,255	3,275	-35	-1.057402	105,100	-
[3399]	26/07/01	3,385	3,400	3,285	3,310	-75	-2.215657	49,600	-
[3399]	26/06/30	3,430	3,430	3,330	3,385	-45	-1.311953	45,600	-
[3399]	26/06/29	3,300	3,455	3,290	3,430	+185	+5.701079	129,100	-
[3399]	26/06/26	3,245	3,270	3,230	3,245	-15	-0.460123	45,000	-
[3399]	26/06/25	3,230	3,285	3,230	3,260	+15	+0.46225	29,100	-
[3399]	26/06/24	3,255	3,325	3,230	3,245	+20	+0.620155	44,200	-
[3399]	26/06/23	3,220	3,270	3,195	3,225	-30	-0.921659	61,300	-
[3399]	26/06/22	3,455	3,455	3,225	3,255	-255	-7.264957	154,300	-
[3399]	26/06/19	3,575	3,580	3,470	3,510	-20	-0.566572	59,100	-
[3399]	26/06/18	3,470	3,530	3,405	3,530	+90	+2.616279	126,400	-
[3399]	26/06/17	3,345	3,455	3,325	3,440	+125	+3.770739	103,500	-
[3399]	26/06/16	3,375	3,390	3,275	3,315	-60	-1.777778	88,200	-
[3399]	26/06/15	3,185	3,395	3,185	3,375	+120	+3.686636	250,300	-
[3399]	26/06/12	3,270	3,310	3,215	3,255	-25	-0.762195	178,000	-
[3399]	26/06/11	3,240	3,330	3,190	3,280	+25	+0.768049	109,800	-
[3399]	26/06/10	3,135	3,275	3,135	3,255	+110	+3.497615	143,400	-
[3399]	26/06/09	3,180	3,190	3,100	3,145	-20	-0.631912	61,400	-
[3399]	26/06/08	3,100	3,165	3,075	3,165	+15	+0.47619	107,400	-
[3399]	26/06/05	3,085	3,180	3,085	3,150	+65	+2.106969	70,700	-
[3399]	26/06/04	3,065	3,095	3,055	3,085	+15	+0.488599	62,300	-
[3399]	26/06/03	3,100	3,125	3,045	3,070	-25	-0.807754	87,200	-
[3399]	26/06/02	3,120	3,120	3,065	3,095	-15	-0.482315	53,900	-
[3399]	26/06/01	3,195	3,195	3,070	3,110	-65	-2.047244	101,500	-
[3399]	26/05/29	3,070	3,200	3,060	3,175	+125	+4.098361	85,300	-
[3399]	26/05/28	3,170	3,190	3,025	3,050	-20	-0.651466	77,100	-
[3399]	26/05/27	3,095	3,100	3,015	3,070	+10	+0.326797	75,400	-
[3399]	26/05/26	3,060	3,140	3,045	3,060	+135	+4.615385	143,900	-
[3399]	26/05/25	2,962	2,973	2,912	2,925	-32	-1.082178	71,600	-
[3399]	26/05/22	2,987	2,987	2,944	2,957	-29	-0.971199	108,500	-
[3399]	26/05/21	3,025	3,065	2,986	2,986	-24	-0.797342	81,300	-
[3399]	26/05/20	3,120	3,120	2,951	3,010	-90	-2.903226	195,000	-
[3399]	26/05/19	3,080	3,160	3,050	3,100	+50	+1.639344	93,100	-
[3399]	26/05/18	3,100	3,110	3,020	3,050	-25	-0.813008	174,100	-
[3399]	26/05/15	3,055	3,090	3,035	3,075	+20	+0.654664	119,900	-
[3399]	26/05/14	3,060	3,075	3,010	3,055	+20	+0.658979	91,800	-
[3399]	26/05/13	2,993	3,060	2,986	3,035	+90	+3.056027	97,100	-
[3399]	26/05/12	2,950	2,993	2,928	2,945	-17	-0.573937	169,800	-
[3399]	26/05/11	2,980	2,980	2,900	2,962	-38	-1.266667	159,900	-
[3399]	26/05/08	2,977	3,030	2,952	3,000	+50	+1.694915	109,200	-
[3399]	26/05/07	3,010	3,045	2,950	2,950	-80	-2.640264	207,600	-
[3399]	26/05/01	3,070	3,070	3,000	3,030	-40	-1.302932	84,300	-
[3399]	26/04/30	3,150	3,150	3,065	3,070	-65	-2.073365	76,300	-
[3399]	26/04/28	3,055	3,150	3,050	3,135	+85	+2.786885	88,900	-
[3399]	26/04/27	3,100	3,115	3,050	3,050	-50	-1.612903	69,800	-
[3399]	26/04/24	3,095	3,125	3,075	3,100	+5	+0.161551	67,500	-
[3399]	26/04/23	3,100	3,125	3,065	3,095	-25	-0.801282	79,500	-
[3399]	26/04/22	3,230	3,270	3,105	3,120	-100	-3.10559	141,800	-
[3399]	26/04/21	3,240	3,240	3,190	3,220	+10	+0.311526	104,800	-
[3399]	26/04/20	3,175	3,220	3,165	3,210	+65	+2.066773	100,100	-
[3399]	26/04/17	3,140	3,175	3,110	3,145	-15	-0.474684	132,800	-
[3399]	26/04/16	3,285	3,325	3,155	3,160	-110	-3.363914	208,200	-
[3399]	26/04/15	3,330	3,370	3,270	3,270	-60	-1.801802	121,400	-
[3399]	26/04/14	3,390	3,395	3,310	3,330	-10	-0.299401	145,600	-
[3399]	26/04/13	3,400	3,430	3,230	3,340	-195	-5.516266	427,200	-
[3399]	26/04/10	3,675	3,685	3,535	3,535	-125	-3.415301	134,400	-
[3399]	26/04/09	3,680	3,720	3,630	3,660	-40	-1.081081	67,000	-
[3399]	26/04/08	3,660	3,745	3,660	3,700	+120	+3.351955	109,600	-
[3399]	26/04/07	3,595	3,640	3,555	3,580	+5	+0.13986	72,100	-
[3399]	26/04/06	3,545	3,590	3,525	3,575	+25	+0.704225	54,800	-
[3399]	26/04/03	3,575	3,605	3,520	3,550	-35	-0.97629	115,600	-
[3399]	26/04/02	3,655	3,745	3,525	3,585	-40	-1.103448	146,000	-
[3399]	26/04/01	3,515	3,660	3,510	3,625	+125	+3.571429	125,200	-
[3399]	26/03/31	3,505	3,545	3,480	3,500	-25	-0.70922	113,800	-
[3399]	26/03/30	3,470	3,545	3,400	3,525	+5	+0.142045	123,200	-
[3399]	26/03/27	3,600	3,650	3,500	3,520	-85	-2.357836	84,500	-
[3399]	26/03/26	3,660	3,675	3,580	3,605	-45	-1.232877	84,000	-
[3399]	26/03/25	3,625	3,695	3,605	3,650	+25	+0.689655	146,100	-
[3399]	26/03/24	3,550	3,625	3,545	3,625	+145	+4.166667	129,000	-
[3399]	26/03/23	3,500	3,560	3,440	3,480	-110	-3.064067	306,200	-
[3399]	26/03/19	3,725	3,820	3,585	3,590	-185	-4.900662	244,000	-
[3399]	26/03/18	3,475	3,775	3,455	3,775	+270	+7.703281	348,300	-
[3399]	26/03/17	3,375	3,505	3,275	3,505	+205	+6.212121	477,300	-
[3399]	26/03/16	3,300	3,350	3,255	3,300	-95	-2.798233	270,200	-
[3399]	26/03/13	3,320	3,470	3,285	3,395	+45	+1.343284	217,800	-
[3399]	26/03/12	3,400	3,435	3,290	3,350	+20	+0.600601	358,900	-
[3399]	26/03/11	3,700	3,750	3,305	3,330	-395	-10.604027	547,800	-
[3399]	26/03/10	3,710	3,735	3,610	3,725	+60	+1.637108	162,200	-
[3399]	26/03/09	3,715	3,730	3,580	3,665	-190	-4.928664	262,000	-
[3399]	26/03/06	3,765	3,855	3,700	3,855	+65	+1.71504	106,500	-
[3399]	26/03/05	3,850	3,940	3,745	3,790	+60	+1.608579	198,100	-
[3399]	26/03/04	3,705	3,850	3,700	3,730	-115	-2.990897	274,600	-
[3399]	26/03/03	3,880	3,915	3,800	3,845	-25	-0.645995	235,800	-
[3399]	26/03/02	3,930	3,985	3,870	3,870	-130	-3.25	168,700	-
[3399]	26/02/27	3,900	4,010	3,890	4,000	+115	+2.960103	199,100	-
[3399]	26/02/26	3,825	3,925	3,785	3,885	+65	+1.701571	208,200	-
[3399]	26/02/25	3,710	3,835	3,685	3,820	+160	+4.371585	257,700	-
[3399]	26/02/24	3,630	3,670	3,595	3,660	+5	+0.136799	106,900	-
[3399]	26/02/20	3,660	3,700	3,600	3,655	+10	+0.274348	140,300	-
[3399]	26/02/19	3,555	3,645	3,515	3,645	+110	+3.11174	101,900	-
[3399]	26/02/18	3,595	3,595	3,415	3,535	-90	-2.482759	295,500	-
[3399]	26/02/17	3,710	3,745	3,615	3,625	-125	-3.333333	150,800	-
[3399]	26/02/16	3,730	3,770	3,700	3,750	+35	+0.942127	135,500	-
[3399]	26/02/13	3,645	3,730	3,605	3,715	+85	+2.341598	206,600	-
[3399]	26/02/12	3,580	3,630	3,560	3,630	+35	+0.973574	134,400	-
[3399]	26/02/10	3,515	3,635	3,515	3,595	+65	+1.84136	182,700	-
[3399]	26/02/09	3,540	3,540	3,435	3,530	-10	-0.282486	116,600	-
[3399]	26/02/06	3,535	3,550	3,465	3,540	+40	+1.142857	179,700	-
[3399]	26/02/05	3,440	3,520	3,435	3,500	+60	+1.744186	225,100	-
[3399]	26/02/04	3,385	3,445	3,365	3,440	+55	+1.624815	145,300	-
[3399]	26/02/03	3,275	3,420	3,235	3,385	+135	+4.153846	245,200	-
[3399]	26/02/02	3,310	3,435	3,170	3,250	-40	-1.215805	310,800	-
[3399]	26/01/30	3,200	3,305	3,165	3,290	+70	+2.173913	219,500	-
[3399]	26/01/29	3,230	3,235	3,150	3,220	-30	-0.923077	280,300	-
[3399]	26/01/28	3,255	3,265	3,240	3,250	-10	-0.306748	619,400	-
[3399]	26/01/27	3,250	3,260	3,230	3,260	+30	+0.928793	205,500	-
[3399]	26/01/26	3,255	3,260	3,215	3,230	0	0	166,400	-
[3399]	26/01/23	3,180	3,255	3,180	3,230	+35	+1.095462	182,700	-
[3399]	26/01/22	3,115	3,220	3,115	3,195	+80	+2.568218	194,800	-
[3399]	26/01/21	3,070	3,115	3,055	3,115	+30	+0.972447	112,400	-
[3399]	26/01/20	3,100	3,105	3,065	3,085	-25	-0.803859	99,400	-
[3399]	26/01/19	3,105	3,160	3,100	3,110	-15	-0.48	129,800	-
[3399]	26/01/16	3,165	3,165	3,070	3,125	-5	-0.159744	148,800	-
[3399]	26/01/15	3,085	3,140	3,085	3,130	+50	+1.623377	86,400	-
[3399]	26/01/14	3,110	3,115	3,080	3,080	+15	+0.489396	79,700	-
[3399]	26/01/13	3,245	3,245	3,065	3,065	-170	-5.255023	352,600	-
[3399]	26/01/09	3,190	3,235	3,160	3,235	+65	+2.050473	120,500	-
[3399]	26/01/08	3,195	3,210	3,155	3,170	-30	-0.9375	104,600	-
[3399]	26/01/07	3,250	3,250	3,155	3,200	-50	-1.538462	143,600	-
[3399]	26/01/06	3,145	3,250	3,140	3,250	+125	+4	229,600	-
[3399]	26/01/05	3,085	3,140	3,055	3,125	+70	+2.291326	132,400	-
[3399]	25/12/30	3,040	3,105	3,025	3,055	+15	+0.493421	149,400	-
[3399]	25/12/29	2,957	3,065	2,957	3,040	+84	+2.841678	153,700	-
[3399]	25/12/26	3,010	3,030	2,956	2,956	-39	-1.30217	166,800	-
[3399]	25/12/25	2,989	3,005	2,965	2,995	+24	+0.807809	142,900	-
[3399]	25/12/24	2,945	2,980	2,896	2,971	+31	+1.054422	162,700	-
[3399]	25/12/23	2,990	3,010	2,940	2,940	-32	-1.076716	123,100	-
[3399]	25/12/22	3,020	3,065	2,940	2,972	-38	-1.262458	221,700	-
[3399]	25/12/19	2,989	3,025	2,972	3,010	+39	+1.312689	139,700	-
[3399]	25/12/18	2,989	3,035	2,960	2,971	-9	-0.302013	141,400	-
[3399]	25/12/17	3,075	3,075	2,956	2,980	-110	-3.559871	271,000	-
[3399]	25/12/16	3,190	3,200	3,040	3,090	-115	-3.588144	368,300	-
[3399]	25/12/15	3,085	3,245	3,045	3,205	+287	+9.835504	688,000	-
[3399]	25/12/12	2,880	2,918	2,842	2,918	+78	+2.746479	202,800	-
[3399]	25/12/11	2,940	2,940	2,810	2,840	-77	-2.639698	197,200	-
[3399]	25/12/10	2,830	2,942	2,830	2,917	+114	+4.067071	190,600	-
[3399]	25/12/09	2,857	2,886	2,801	2,803	-37	-1.302817	95,400	-
[3399]	25/12/08	2,791	2,848	2,789	2,840	+50	+1.792115	90,200	-
[3399]	25/12/05	2,800	2,824	2,770	2,790	+10	+0.359712	81,000	-
[3399]	25/12/04	2,814	2,817	2,764	2,780	-20	-0.714286	94,200	-
[3399]	25/12/03	2,847	2,850	2,750	2,800	-34	-1.199718	194,700	-
[3399]	25/12/02	2,902	2,915	2,833	2,834	-67	-2.309548	145,500	-
[3399]	25/12/01	2,906	3,000	2,887	2,901	+34	+1.185909	240,300	-
[3399]	25/11/28	2,902	2,916	2,854	2,867	+15	+0.525947	81,500	-
[3399]	25/11/27	2,835	2,873	2,828	2,852	+21	+0.741787	74,200	-
[3399]	25/11/26	2,850	2,853	2,811	2,831	-9	-0.316901	88,300	-
[3399]	25/11/25	2,897	2,901	2,816	2,840	-52	-1.798064	117,500	-
[3399]	25/11/21	2,731	2,900	2,727	2,892	+152	+5.547445	204,900	-
[3399]	25/11/20	2,812	2,812	2,732	2,740	-32	-1.154401	143,600	-
[3399]	25/11/19	2,824	2,851	2,771	2,772	-78	-2.736842	173,000	-
[3399]	25/11/18	2,890	2,911	2,770	2,850	-15	-0.52356	268,900	-
[3399]	25/11/17	2,967	2,967	2,791	2,865	-102	-3.437816	273,100	-
[3399]	25/11/14	2,998	3,025	2,939	2,967	0	0	192,700	-
[3399]	25/11/13	2,985	3,025	2,965	2,967	-43	-1.428571	235,100	-
[3399]	25/11/12	2,872	3,040	2,845	3,010	+194	+6.889205	467,200	-
[3399]	25/11/11	2,965	2,991	2,816	2,816	-149	-5.025295	451,900	-
[3399]	25/11/10	2,750	2,965	2,718	2,965	+226	+8.251187	470,500	-
[3399]	25/11/07	2,636	2,739	2,625	2,739	+99	+3.75	222,200	-
[3399]	25/11/06	2,720	2,740	2,640	2,640	-57	-2.113459	148,600	-
[3399]	25/11/05	2,700	2,745	2,654	2,697	-3	-0.111111	231,600	-
[3399]	25/11/04	2,721	2,725	2,650	2,700	+20	+0.746269	154,200	-
[3399]	25/10/31	2,597	2,693	2,597	2,680	+83	+3.195995	227,100	-
[3399]	25/10/30	2,600	2,635	2,595	2,597	-41	-1.554208	305,500	-
[3399]	25/10/29	2,725	2,759	2,638	2,638	-136	-4.902668	442,400	-
[3399]	25/10/28	2,818	2,818	2,768	2,774	-36	-1.281139	149,400	-
[3399]	25/10/27	2,804	2,844	2,780	2,810	-22	-0.776836	242,400	-
[3399]	25/10/24	2,908	2,914	2,831	2,832	-104	-3.542234	422,200	-
[3399]	25/10/23	2,946	3,005	2,926	2,936	+6	+0.204778	306,400	-
[3399]	25/10/22	2,893	2,950	2,890	2,930	+9	+0.308114	170,500	-
[3399]	25/10/21	2,886	2,941	2,833	2,921	+40	+1.388407	194,100	-
[3399]	25/10/20	2,885	2,915	2,865	2,881	+14	+0.488315	131,500	-
[3399]	25/10/17	2,850	2,895	2,836	2,867	+24	+0.844179	196,600	-
[3399]	25/10/16	3,000	3,000	2,829	2,843	-134	-4.501176	374,300	-
[3399]	25/10/15	2,960	3,020	2,950	2,977	+45	+1.534789	243,200	-
[3399]	25/10/14	2,885	2,956	2,845	2,932	-3	-0.102215	269,500	-
[3399]	25/10/10	2,880	2,949	2,869	2,935	+18	+0.617072	227,600	-
[3399]	25/10/09	2,961	2,975	2,890	2,917	-48	-1.618887	320,400	-
[3399]	25/10/08	2,993	3,015	2,943	2,965	-28	-0.935516	316,300	-
[3399]	25/10/07	3,055	3,055	2,953	2,993	-92	-2.982172	379,400	-
[3399]	25/10/06	3,105	3,115	2,996	3,085	+50	+1.647446	251,800	-
[3399]	25/10/03	3,030	3,085	3,000	3,035	+39	+1.301736	208,800	-
[3399]	25/10/02	3,050	3,060	2,981	2,996	-54	-1.770492	290,300	-
[3399]	25/10/01	3,105	3,115	3,015	3,050	-125	-3.937008	424,900	-
[3399]	25/09/30	3,235	3,250	3,130	3,175	-110	-3.348554	324,200	-
[3399]	25/09/29	3,305	3,360	3,265	3,285	-65	-1.940299	202,900	-
[3399]	25/09/26	3,475	3,485	3,350	3,350	-105	-3.039074	220,000	-
[3399]	25/09/25	3,360	3,495	3,360	3,455	+120	+3.598201	304,200	-
[3399]	25/09/24	3,315	3,405	3,285	3,335	+20	+0.603318	248,500	-
[3399]	25/09/22	3,375	3,420	3,275	3,315	-60	-1.777778	369,100	-
[3399]	25/09/19	3,490	3,515	3,335	3,375	-135	-3.846154	480,700	-
[3399]	25/09/18	3,545	3,615	3,410	3,510	-90	-2.5	625,600	-
[3399]	25/09/17	3,680	3,700	3,515	3,600	-95	-2.571042	592,500	-
[3399]	25/09/16	3,590	3,745	3,480	3,695	-175	-4.521964	1,198,200	-
[3399]	25/09/12	3,965	4,030	3,860	3,870	-95	-2.395965	490,500	-
[3399]	25/09/11	4,010	4,050	3,900	3,965	+25	+0.634518	420,800	-
[3399]	25/09/10	4,010	4,010	3,880	3,940	-30	-0.755668	270,600	-
[3399]	25/09/09	3,990	4,070	3,940	3,970	-25	-0.625782	345,500	-
[3399]	25/09/08	3,810	4,065	3,770	3,995	+225	+5.96817	538,100	-
[3399]	25/09/05	3,650	3,790	3,610	3,770	+100	+2.724796	307,800	-