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
[3496]	26/10/29	4,630	4,805	4,605	4,805	+155	+3.333333	72,300	59,271,303,168
[3496]	26/10/28	4,735	4,795	4,630	4,650	-155	-3.225806	61,900	57,359,327,232
[3496]	26/10/27	4,780	4,805	4,735	4,805	-40	-0.825593	46,600	59,271,303,168
[3496]	26/10/26	4,835	4,870	4,780	4,845	-15	-0.308642	23,300	59,764,715,520
[3496]	26/10/23	4,835	4,885	4,780	4,860	+25	+0.517063	35,100	59,949,748,224
[3496]	26/10/22	4,805	4,890	4,785	4,835	+30	+0.62435	20,700	59,641,364,480
[3496]	26/10/21	4,820	4,830	4,750	4,805	-40	-0.825593	36,400	59,271,303,168
[3496]	26/10/20	4,905	4,950	4,820	4,845	-100	-2.022245	34,700	59,764,715,520
[3496]	26/10/19	4,930	5,000	4,915	4,945	+20	+0.406091	43,200	60,998,250,496
[3496]	26/10/16	4,880	4,995	4,880	4,925	+100	+2.072539	55,200	60,751,544,320
[3496]	26/10/15	4,670	4,840	4,670	4,825	+100	+2.116402	63,100	59,518,009,344
[3496]	26/10/14	4,695	4,765	4,645	4,725	+50	+1.069519	52,800	58,284,478,464
[3496]	26/10/13	4,515	4,685	4,500	4,675	+190	+4.236343	65,100	57,667,710,976
[3496]	26/10/09	4,495	4,525	4,415	4,485	+30	+0.673401	52,600	55,323,996,160
[3496]	26/10/08	4,480	4,500	4,360	4,455	-130	-2.835333	94,400	54,953,934,848
[3496]	26/10/07	4,525	4,585	4,510	4,585	0	0	60,200	56,557,531,136
[3496]	26/10/06	4,570	4,600	4,530	4,585	-25	-0.542299	59,200	56,557,531,136
[3496]	26/10/05	4,615	4,615	4,510	4,610	-30	-0.646552	74,400	56,865,910,784
[3496]	26/10/02	4,895	4,900	4,620	4,640	-150	-3.131524	54,500	57,235,972,096
[3496]	26/10/01	4,675	4,855	4,665	4,790	+100	+2.132196	49,100	59,086,274,560
[3496]	26/09/30	4,760	4,785	4,660	4,690	-15	-0.31881	71,100	57,852,739,584
[3496]	26/09/29	4,710	4,760	4,700	4,705	-90	-1.876955	30,700	58,037,768,192
[3496]	26/09/28	4,840	4,850	4,790	4,795	-40	-0.827301	32,900	59,147,952,128
[3496]	26/09/25	4,860	4,885	4,755	4,835	-40	-0.820513	30,300	59,641,364,480
[3496]	26/09/24	4,885	4,950	4,815	4,875	-25	-0.510204	68,200	60,134,776,832
[3496]	26/09/18	4,800	4,960	4,760	4,900	+5	+0.102145	33,600	60,443,160,576
[3496]	26/09/17	4,755	4,905	4,755	4,895	+130	+2.728227	23,600	60,381,483,008
[3496]	26/09/16	4,775	4,785	4,700	4,765	-10	-0.209424	22,800	58,777,890,816
[3496]	26/09/15	4,810	4,860	4,750	4,775	-20	-0.417101	28,800	58,901,241,856
[3496]	26/09/14	4,680	4,840	4,680	4,795	+90	+1.912859	33,700	59,147,952,128
[3496]	26/09/11	4,735	4,780	4,645	4,705	-90	-1.876955	41,700	58,037,768,192
[3496]	26/09/10	4,820	4,840	4,725	4,795	-65	-1.337449	48,200	59,147,952,128
[3496]	26/09/09	4,730	4,925	4,695	4,860	+130	+2.748414	72,900	59,949,748,224
[3496]	26/09/08	4,820	4,840	4,690	4,730	+20	+0.424628	51,700	58,346,151,936
[3496]	26/09/07	4,730	4,740	4,695	4,710	-20	-0.422833	18,200	58,099,445,760
[3496]	26/09/04	4,750	4,780	4,700	4,730	+30	+0.638298	48,400	58,346,151,936
[3496]	26/09/03	4,730	4,800	4,685	4,700	-55	-1.156677	30,400	57,976,094,720
[3496]	26/09/02	4,820	4,945	4,755	4,755	-65	-1.348548	46,200	58,654,535,680
[3496]	26/09/01	4,940	4,960	4,810	4,820	-120	-2.42915	35,800	59,456,335,872
[3496]	26/08/31	4,990	5,010	4,930	4,940	-55	-1.101101	32,900	60,936,572,928
[3496]	26/08/28	4,920	5,010	4,880	4,995	+80	+1.62767	25,900	61,615,017,984
[3496]	26/08/27	4,980	5,060	4,905	4,915	-65	-1.305221	38,300	60,628,189,184
[3496]	26/08/26	4,920	5,010	4,920	4,980	+60	+1.219512	53,500	61,429,989,376
[3496]	26/08/25	4,935	4,955	4,870	4,920	+35	+0.716479	39,600	60,689,866,752
[3496]	26/08/24	4,875	4,985	4,830	4,885	+80	+1.664932	33,300	60,258,131,968
[3496]	26/08/21	4,780	4,835	4,775	4,805	-45	-0.927835	21,900	59,271,303,168
[3496]	26/08/20	4,940	4,990	4,775	4,850	-65	-1.322482	41,600	59,826,393,088
[3496]	26/08/19	4,780	4,935	4,765	4,915	+185	+3.911205	94,300	60,628,189,184
[3496]	26/08/18	4,760	4,845	4,710	4,730	+35	+0.745474	63,800	58,346,151,936
[3496]	26/08/17	4,785	4,785	4,650	4,695	-25	-0.529661	46,700	57,914,417,152
[3496]	26/08/14	4,590	4,755	4,560	4,720	+100	+2.164502	48,100	58,222,800,896
[3496]	26/08/13	4,565	4,630	4,540	4,620	+40	+0.873362	53,400	56,989,265,920
[3496]	26/08/12	4,530	4,625	4,530	4,580	+25	+0.548847	41,900	56,495,853,568
[3496]	26/08/10	4,640	4,645	4,550	4,555	-55	-1.193059	32,000	56,187,469,824
[3496]	26/08/07	4,650	4,660	4,570	4,610	-75	-1.600854	40,100	56,865,910,784
[3496]	26/08/06	4,680	4,695	4,625	4,685	+60	+1.297297	49,500	57,791,062,016
[3496]	26/08/05	4,590	4,625	4,515	4,625	+35	+0.762527	59,900	57,050,943,488
[3496]	26/08/04	4,745	4,745	4,575	4,590	-120	-2.547771	68,200	56,619,204,608
[3496]	26/08/03	4,725	4,750	4,620	4,710	+55	+1.181525	86,400	58,099,445,760
[3496]	26/07/31	4,755	4,825	4,620	4,655	-30	-0.640342	114,100	57,421,004,800
[3496]	26/07/30	4,690	4,715	4,590	4,685	-10	-0.212993	74,800	57,791,062,016
[3496]	26/07/29	4,680	4,770	4,625	4,695	+80	+1.733478	94,800	57,914,417,152
[3496]	26/07/28	4,600	4,755	4,570	4,615	+60	+1.317234	87,600	56,927,588,352
[3496]	26/07/27	4,420	4,560	4,400	4,555	+205	+4.712644	52,700	56,187,469,824
[3496]	26/07/24	4,380	4,410	4,350	4,350	-40	-0.911162	77,000	53,658,726,400
[3496]	26/07/23	4,470	4,470	4,380	4,390	-110	-2.444444	40,100	54,152,138,752
[3496]	26/07/22	4,470	4,515	4,425	4,500	+10	+0.222717	32,500	55,509,024,768
[3496]	26/07/21	4,485	4,555	4,485	4,490	+5	+0.111483	35,500	55,385,673,728
[3496]	26/07/17	4,580	4,580	4,455	4,485	-95	-2.074236	30,800	-
[3496]	26/07/16	4,580	4,635	4,560	4,580	+30	+0.659341	52,100	-
[3496]	26/07/15	4,460	4,560	4,415	4,550	+120	+2.708804	32,500	-
[3496]	26/07/14	4,420	4,450	4,335	4,430	+50	+1.141553	66,500	-
[3496]	26/07/13	4,380	4,450	4,365	4,380	-25	-0.567537	41,200	-
[3496]	26/07/10	4,475	4,500	4,370	4,405	-15	-0.339367	100,300	-
[3496]	26/07/09	4,370	4,455	4,345	4,420	+40	+0.913242	60,300	-
[3496]	26/07/08	4,400	4,440	4,355	4,380	-20	-0.454545	50,100	-
[3496]	26/07/07	4,455	4,490	4,380	4,400	-70	-1.565996	57,000	-
[3496]	26/07/06	4,400	4,495	4,315	4,470	+135	+3.114187	76,500	-
[3496]	26/07/03	4,430	4,495	4,295	4,335	-90	-2.033898	120,600	-
[3496]	26/07/02	4,300	4,510	4,275	4,425	+190	+4.486423	124,000	-
[3496]	26/07/01	4,170	4,310	4,130	4,235	+65	+1.558753	53,300	-
[3496]	26/06/30	4,205	4,215	4,110	4,170	0	0	41,800	-
[3496]	26/06/29	4,130	4,220	4,125	4,170	+110	+2.70936	65,400	-
[3496]	26/06/26	4,030	4,065	4,015	4,060	0	0	135,300	-
[3496]	26/06/25	4,075	4,100	4,025	4,060	-10	-0.2457	51,900	-
[3496]	26/06/24	4,200	4,240	4,050	4,070	-70	-1.690821	51,500	-
[3496]	26/06/23	4,070	4,175	4,020	4,140	+45	+1.098901	54,400	-
[3496]	26/06/22	4,165	4,180	4,090	4,095	-70	-1.680672	34,600	-
[3496]	26/06/19	4,180	4,195	4,095	4,165	-45	-1.068884	37,300	-
[3496]	26/06/18	4,250	4,300	4,155	4,210	-60	-1.405152	24,500	-
[3496]	26/06/17	4,300	4,340	4,260	4,270	+5	+0.117233	28,400	-
[3496]	26/06/16	4,240	4,285	4,160	4,265	+30	+0.708383	39,400	-
[3496]	26/06/15	4,295	4,315	4,215	4,235	-55	-1.282051	34,500	-
[3496]	26/06/12	4,285	4,385	4,270	4,290	-65	-1.492537	72,800	-
[3496]	26/06/11	4,410	4,435	4,325	4,355	-50	-1.135074	55,600	-
[3496]	26/06/10	4,260	4,455	4,240	4,405	+155	+3.647059	84,300	-
[3496]	26/06/09	4,155	4,310	4,125	4,250	+165	+4.039168	106,200	-
[3496]	26/06/08	4,015	4,165	4,015	4,085	+10	+0.245399	120,900	-
[3496]	26/06/05	3,995	4,120	3,970	4,075	+110	+2.774275	81,300	-
[3496]	26/06/04	3,960	4,030	3,915	3,965	-55	-1.368159	81,100	-
[3496]	26/06/03	4,015	4,080	3,975	4,020	-65	-1.591187	136,900	-
[3496]	26/06/02	4,120	4,140	4,005	4,085	-70	-1.684717	171,700	-
[3496]	26/06/01	4,195	4,195	4,110	4,155	+30	+0.727273	59,100	-
[3496]	26/05/29	4,130	4,195	4,100	4,125	+40	+0.979192	55,900	-
[3496]	26/05/28	4,125	4,125	4,060	4,085	-45	-1.089588	89,000	-
[3496]	26/05/27	4,125	4,145	4,050	4,130	-40	-0.959233	51,000	-
[3496]	26/05/26	4,160	4,210	4,145	4,170	+5	+0.120048	52,700	-
[3496]	26/05/25	4,200	4,200	4,040	4,165	-30	-0.715137	148,100	-
[3496]	26/05/22	4,240	4,250	4,185	4,195	-30	-0.710059	61,500	-
[3496]	26/05/21	4,290	4,290	4,150	4,225	-60	-1.400233	112,300	-
[3496]	26/05/20	4,475	4,480	4,275	4,285	-70	-1.607348	100,800	-
[3496]	26/05/19	4,315	4,460	4,300	4,355	+60	+1.396973	124,500	-
[3496]	26/05/18	4,300	4,370	4,235	4,295	+50	+1.177856	135,600	-
[3496]	26/05/15	4,190	4,310	4,190	4,245	+60	+1.433692	84,600	-
[3496]	26/05/14	4,160	4,185	4,070	4,185	-45	-1.06383	202,100	-
[3496]	26/05/13	4,325	4,345	4,210	4,230	-85	-1.969873	62,300	-
[3496]	26/05/12	4,325	4,370	4,230	4,315	-10	-0.231214	90,200	-
[3496]	26/05/11	4,205	4,390	4,205	4,325	+105	+2.488152	139,400	-
[3496]	26/05/08	4,045	4,270	4,045	4,220	+210	+5.236908	137,500	-
[3496]	26/05/07	4,160	4,240	3,990	4,010	-110	-2.669903	140,000	-
[3496]	26/05/01	4,235	4,280	4,040	4,120	+25	+0.610501	274,600	-
[3496]	26/04/30	4,115	4,140	4,050	4,095	-25	-0.606796	108,700	-
[3496]	26/04/28	4,105	4,150	4,065	4,120	-5	-0.121212	159,900	-
[3496]	26/04/27	4,150	4,150	4,060	4,125	-5	-0.121065	87,100	-
[3496]	26/04/24	4,100	4,170	4,070	4,130	+20	+0.486618	69,900	-
[3496]	26/04/23	4,145	4,170	4,085	4,110	-20	-0.484262	192,300	-
[3496]	26/04/22	4,275	4,295	4,130	4,130	-150	-3.504673	151,600	-
[3496]	26/04/21	4,355	4,395	4,280	4,280	-75	-1.722158	69,200	-
[3496]	26/04/20	4,355	4,390	4,320	4,355	+5	+0.114943	69,300	-
[3496]	26/04/17	4,405	4,440	4,340	4,350	-50	-1.136364	69,500	-
[3496]	26/04/16	4,435	4,510	4,380	4,400	-15	-0.339751	68,300	-
[3496]	26/04/15	4,430	4,480	4,350	4,415	+10	+0.227015	105,900	-
[3496]	26/04/14	4,475	4,495	4,370	4,405	-25	-0.564334	61,800	-
[3496]	26/04/13	4,410	4,465	4,400	4,430	+10	+0.226244	68,300	-
[3496]	26/04/10	4,445	4,485	4,385	4,420	-55	-1.22905	104,700	-
[3496]	26/04/09	4,595	4,600	4,405	4,475	-155	-3.347732	65,500	-
[3496]	26/04/08	4,680	4,740	4,585	4,630	-40	-0.856531	84,700	-
[3496]	26/04/07	4,650	4,715	4,625	4,670	+60	+1.301518	46,500	-
[3496]	26/04/06	4,515	4,625	4,510	4,610	+125	+2.787068	38,300	-
[3496]	26/04/03	4,485	4,570	4,455	4,485	0	0	35,600	-
[3496]	26/04/02	4,570	4,600	4,440	4,485	-85	-1.859956	45,800	-
[3496]	26/04/01	4,485	4,575	4,470	4,570	+150	+3.393665	66,100	-
[3496]	26/03/31	4,385	4,510	4,380	4,420	+40	+0.913242	66,600	-
[3496]	26/03/30	4,300	4,385	4,225	4,380	-115	-2.558398	119,000	-
[3496]	26/03/27	4,460	4,510	4,430	4,495	+50	+1.124859	65,500	-
[3496]	26/03/26	4,480	4,485	4,405	4,445	-25	-0.559284	57,700	-
[3496]	26/03/25	4,420	4,490	4,415	4,470	+75	+1.706485	54,200	-
[3496]	26/03/24	4,395	4,435	4,365	4,395	+100	+2.328289	54,800	-
[3496]	26/03/23	4,365	4,365	4,265	4,295	-140	-3.156708	77,000	-
[3496]	26/03/19	4,520	4,555	4,425	4,435	-145	-3.165939	43,000	-
[3496]	26/03/18	4,525	4,585	4,510	4,580	+85	+1.89099	31,200	-
[3496]	26/03/17	4,585	4,605	4,470	4,495	-45	-0.991189	46,000	-
[3496]	26/03/16	4,600	4,635	4,505	4,540	-85	-1.837838	38,800	-
[3496]	26/03/13	4,600	4,685	4,580	4,625	-30	-0.644468	64,000	-
[3496]	26/03/12	4,785	4,785	4,630	4,655	-130	-2.716823	50,700	-
[3496]	26/03/11	4,745	4,820	4,720	4,785	+40	+0.842993	92,200	-
[3496]	26/03/10	4,755	4,800	4,645	4,745	+60	+1.280683	74,400	-
[3496]	26/03/09	4,725	4,760	4,620	4,685	-110	-2.294056	130,500	-
[3496]	26/03/06	4,690	4,810	4,665	4,795	+80	+1.696713	108,700	-
[3496]	26/03/05	4,640	4,795	4,625	4,715	+215	+4.777778	158,200	-
[3496]	26/03/04	4,445	4,620	4,405	4,500	+40	+0.896861	177,600	-
[3496]	26/03/03	4,415	4,510	4,390	4,460	+45	+1.019253	98,400	-
[3496]	26/03/02	4,400	4,475	4,365	4,415	-85	-1.888889	96,400	-
[3496]	26/02/27	4,570	4,600	4,475	4,500	-5	-0.110988	91,800	-
[3496]	26/02/26	4,365	4,530	4,350	4,505	+155	+3.563218	81,600	-
[3496]	26/02/25	4,335	4,405	4,320	4,350	+15	+0.346021	69,700	-
[3496]	26/02/24	4,310	4,350	4,270	4,335	-25	-0.573394	102,000	-
[3496]	26/02/20	4,390	4,395	4,325	4,360	-40	-0.909091	60,300	-
[3496]	26/02/19	4,410	4,440	4,330	4,400	+30	+0.686499	59,400	-
[3496]	26/02/18	4,340	4,405	4,305	4,370	+60	+1.392111	76,000	-
[3496]	26/02/17	4,380	4,425	4,290	4,310	-140	-3.146067	113,500	-
[3496]	26/02/16	4,325	4,545	4,315	4,450	+125	+2.890173	101,300	-
[3496]	26/02/13	4,420	4,465	4,270	4,325	-155	-3.459821	104,600	-
[3496]	26/02/12	4,425	4,530	4,405	4,480	-15	-0.333704	93,400	-
[3496]	26/02/10	4,415	4,510	4,415	4,495	+55	+1.238739	70,000	-
[3496]	26/02/09	4,435	4,465	4,340	4,440	+75	+1.718213	73,000	-
[3496]	26/02/06	4,385	4,390	4,285	4,365	-75	-1.689189	131,800	-
[3496]	26/02/05	4,245	4,485	4,225	4,440	+175	+4.103165	163,100	-
[3496]	26/02/04	4,390	4,390	4,225	4,265	-125	-2.84738	254,000	-
[3496]	26/02/03	4,410	4,510	4,380	4,390	+15	+0.342857	182,500	-
[3496]	26/02/02	4,450	4,590	4,350	4,375	-145	-3.207965	405,400	-
[3496]	26/01/30	4,530	4,540	4,475	4,520	-15	-0.330761	171,200	-
[3496]	26/01/29	4,580	4,595	4,475	4,535	-45	-0.982533	116,400	-
[3496]	26/01/28	4,640	4,640	4,555	4,580	-120	-2.553191	170,600	-
[3496]	26/01/27	4,825	4,825	4,680	4,700	-75	-1.570681	103,000	-
[3496]	26/01/26	4,870	4,870	4,730	4,775	-95	-1.950719	87,100	-
[3496]	26/01/23	4,875	4,940	4,840	4,870	+10	+0.205761	59,700	-
[3496]	26/01/22	4,950	4,950	4,820	4,860	-90	-1.818182	146,900	-
[3496]	26/01/21	4,930	4,985	4,900	4,950	-60	-1.197605	132,700	-
[3496]	26/01/20	5,160	5,230	5,010	5,010	-210	-4.022989	71,200	-
[3496]	26/01/19	5,200	5,230	5,150	5,220	+40	+0.772201	41,200	-
[3496]	26/01/16	5,140	5,190	5,110	5,180	+30	+0.582524	97,800	-
[3496]	26/01/15	5,100	5,160	5,090	5,150	+40	+0.782779	40,300	-
[3496]	26/01/14	5,120	5,200	5,090	5,110	+10	+0.196078	49,600	-
[3496]	26/01/13	5,260	5,260	5,100	5,100	-140	-2.671756	70,500	-
[3496]	26/01/09	5,180	5,260	5,180	5,240	+50	+0.963391	25,500	-
[3496]	26/01/08	5,110	5,270	5,110	5,190	+80	+1.565558	65,200	-
[3496]	26/01/07	5,200	5,200	5,100	5,110	-140	-2.666667	58,000	-
[3496]	26/01/06	5,180	5,280	5,180	5,250	+120	+2.339181	59,800	-
[3496]	26/01/05	5,380	5,380	5,070	5,130	-200	-3.752345	92,300	-
[3496]	25/12/30	5,340	5,350	5,290	5,330	-10	-0.187266	38,900	-
[3496]	25/12/29	5,440	5,440	5,290	5,340	-20	-0.373134	40,600	-
[3496]	25/12/26	5,470	5,490	5,310	5,360	-50	-0.924214	53,200	-
[3496]	25/12/25	5,120	5,430	5,100	5,410	+360	+7.128713	188,600	-
[3496]	25/12/24	5,070	5,130	5,040	5,050	-10	-0.197628	33,300	-
[3496]	25/12/23	4,935	5,120	4,935	5,060	+105	+2.119072	80,000	-
[3496]	25/12/22	5,090	5,090	4,885	4,955	-95	-1.881188	53,200	-
[3496]	25/12/19	5,050	5,090	5,000	5,050	-40	-0.785855	32,700	-
[3496]	25/12/18	4,910	5,110	4,910	5,090	+135	+2.724521	51,100	-
[3496]	25/12/17	4,950	5,010	4,885	4,955	+75	+1.536885	81,100	-
[3496]	25/12/16	5,020	5,030	4,875	4,880	-180	-3.557312	69,400	-
[3496]	25/12/15	4,885	5,110	4,885	5,060	+180	+3.688525	97,100	-
[3496]	25/12/12	4,785	4,895	4,785	4,880	+80	+1.666667	99,500	-
[3496]	25/12/11	4,935	4,950	4,775	4,800	-155	-3.128153	79,400	-
[3496]	25/12/10	4,865	4,995	4,840	4,955	+120	+2.481903	81,500	-
[3496]	25/12/09	4,975	4,995	4,830	4,835	-150	-3.009027	96,200	-
[3496]	25/12/08	5,000	5,070	4,975	4,985	+10	+0.201005	39,400	-
[3496]	25/12/05	4,960	5,030	4,940	4,975	-20	-0.4004	58,700	-
[3496]	25/12/04	4,960	5,050	4,960	4,995	-55	-1.089109	47,400	-
[3496]	25/12/03	4,885	5,080	4,870	5,050	+200	+4.123711	94,200	-
[3496]	25/12/02	4,965	4,975	4,835	4,850	-140	-2.805611	99,800	-
[3496]	25/12/01	4,995	5,040	4,910	4,990	-50	-0.992063	63,000	-
[3496]	25/11/28	5,140	5,200	5,010	5,040	-60	-1.176471	68,200	-
[3496]	25/11/27	5,140	5,180	5,090	5,100	-60	-1.162791	49,500	-
[3496]	25/11/26	5,140	5,240	5,060	5,160	+20	+0.389105	50,700	-
[3496]	25/11/25	5,310	5,310	5,130	5,140	-120	-2.281369	67,800	-
[3496]	25/11/21	4,850	5,290	4,820	5,260	+340	+6.910569	141,400	-
[3496]	25/11/20	5,150	5,200	4,775	4,920	-150	-2.95858	189,400	-
[3496]	25/11/19	5,150	5,300	5,070	5,070	+20	+0.39604	77,500	-
[3496]	25/11/18	5,250	5,280	5,040	5,050	-270	-5.075188	129,000	-
[3496]	25/11/17	5,410	5,440	5,080	5,320	-100	-1.845018	169,100	-
[3496]	25/11/14	6,230	6,230	5,310	5,420	+190	+3.632887	436,600	-
[3496]	25/11/13	5,220	5,280	5,120	5,230	+110	+2.148438	129,600	-
[3496]	25/11/12	5,100	5,150	4,980	5,120	+70	+1.386139	101,900	-
[3496]	25/11/11	5,000	5,050	4,975	5,050	+60	+1.202405	58,600	-
[3496]	25/11/10	4,940	5,060	4,935	4,990	+120	+2.464066	66,400	-
[3496]	25/11/07	4,735	4,890	4,735	4,870	+150	+3.177966	52,200	-
[3496]	25/11/06	4,800	4,845	4,720	4,720	-60	-1.25523	27,200	-
[3496]	25/11/05	4,815	4,815	4,630	4,780	+35	+0.737619	71,700	-
[3496]	25/11/04	4,750	4,785	4,680	4,745	-65	-1.351351	46,700	-
[3496]	25/10/31	4,775	4,840	4,750	4,810	+35	+0.732984	38,300	-
[3496]	25/10/30	4,815	4,850	4,735	4,775	-70	-1.444788	49,000	-
[3496]	25/10/29	4,800	4,875	4,795	4,845	+50	+1.042753	35,800	-
[3496]	25/10/28	4,955	4,960	4,795	4,795	-145	-2.935223	46,500	-
[3496]	25/10/27	4,925	5,000	4,895	4,940	+85	+1.750772	41,900	-
[3496]	25/10/24	5,030	5,030	4,815	4,855	-130	-2.607823	52,700	-
[3496]	25/10/23	5,070	5,140	4,980	4,985	-135	-2.636719	25,800	-
[3496]	25/10/22	5,020	5,120	5,010	5,120	+125	+2.502503	52,400	-
[3496]	25/10/21	4,930	5,050	4,900	4,995	+80	+1.62767	38,400	-
[3496]	25/10/20	4,855	4,960	4,825	4,915	+130	+2.716823	39,700	-
[3496]	25/10/17	4,810	4,855	4,775	4,785	-95	-1.946721	37,800	-
[3496]	25/10/16	4,920	4,980	4,840	4,880	-40	-0.813008	34,800	-
[3496]	25/10/15	4,985	5,040	4,895	4,920	-70	-1.402806	32,900	-
[3496]	25/10/14	4,880	5,070	4,810	4,990	+70	+1.422764	54,700	-
[3496]	25/10/10	4,970	4,990	4,915	4,920	-100	-1.992032	48,600	-
[3496]	25/10/09	5,080	5,140	5,010	5,020	-50	-0.986193	30,000	-
[3496]	25/10/08	5,050	5,140	5,020	5,070	-10	-0.19685	31,200	-
[3496]	25/10/07	5,070	5,150	5,040	5,080	-90	-1.740812	41,900	-
[3496]	25/10/06	5,050	5,170	4,965	5,170	+195	+3.919598	56,000	-
[3496]	25/10/03	4,870	4,995	4,870	4,975	+65	+1.323829	42,800	-
[3496]	25/10/02	4,850	4,935	4,820	4,910	+75	+1.551189	66,500	-
[3496]	25/10/01	5,030	5,060	4,780	4,835	-285	-5.566406	85,000	-
[3496]	25/09/30	5,150	5,180	5,000	5,120	-30	-0.582524	55,400	-
[3496]	25/09/29	5,100	5,150	5,040	5,150	+55	+1.07949	52,200	-
[3496]	25/09/26	5,045	5,095	5,020	5,095	+55	+1.09127	39,600	-
[3496]	25/09/25	5,065	5,105	5,040	5,040	-25	-0.493583	38,200	-
[3496]	25/09/24	5,055	5,075	4,995	5,065	+45	+0.896414	31,200	-
[3496]	25/09/22	5,045	5,050	5,000	5,020	-30	-0.594059	31,400	-
[3496]	25/09/19	5,065	5,080	4,945	5,050	-15	-0.29615	68,600	-
[3496]	25/09/18	5,180	5,180	5,015	5,065	-125	-2.408478	69,400	-
[3496]	25/09/17	5,220	5,230	5,140	5,190	-10	-0.192308	38,000	-
[3496]	25/09/16	5,185	5,220	5,125	5,200	+80	+1.5625	77,800	-
[3496]	25/09/12	5,185	5,200	5,120	5,120	-20	-0.389105	68,000	-
[3496]	25/09/11	5,195	5,200	5,055	5,140	-15	-0.29098	71,600	-
[3496]	25/09/10	4,990	5,170	4,950	5,155	+120	+2.383317	94,400	-
[3496]	25/09/09	4,850	5,035	4,850	5,035	+245	+5.114823	161,600	-
[3496]	25/09/08	4,825	4,855	4,780	4,790	+35	+0.736067	52,000	-
[3496]	25/09/05	4,595	4,770	4,570	4,755	+160	+3.482046	53,600	-