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
[4119]	26/10/29	6,140	6,230	6,140	6,230	+40.0	+0.65	600	9,778,022,400
[4119]	26/10/28	6,190	6,190	6,190	6,190	+10.0	+0.16	200	9,715,241,984
[4119]	26/10/27	6,140	6,180	6,140	6,180	+10.0	+0.16	300	9,699,547,136
[4119]	26/10/26	6,260	6,260	6,170	6,170	-90.0	-1.44	1,700	9,683,852,288
[4119]	26/10/23	6,230	6,270	6,190	6,260	+20.0	+0.32	700	9,825,107,968
[4119]	26/10/22	6,250	6,290	6,200	6,240	+10.0	+0.16	1,500	9,793,717,248
[4119]	26/10/21	6,190	6,280	6,190	6,230	+60.0	+0.97	1,000	9,778,022,400
[4119]	26/10/20	6,290	6,290	6,170	6,170	-60.0	-0.96	1,100	9,683,852,288
[4119]	26/10/19	6,280	6,280	6,230	6,230	-30.0	-0.48	500	9,778,022,400
[4119]	26/10/16	6,150	6,260	6,150	6,260	+110.0	+1.79	1,200	9,825,107,968
[4119]	26/10/15	6,270	6,280	6,100	6,150	-120.0	-1.91	2,300	9,652,461,568
[4119]	26/10/14	6,200	6,270	6,050	6,270	+60.0	+0.97	7,800	9,840,802,816
[4119]	26/10/13	6,180	6,210	6,110	6,210	-20.0	-0.32	1,000	9,746,632,704
[4119]	26/10/09	6,080	6,230	6,080	6,230	+60.0	+0.97	400	9,778,022,400
[4119]	26/10/08	6,170	6,210	6,170	6,170	-100.0	-1.59	400	9,683,852,288
[4119]	26/10/07	6,210	6,270	6,210	6,270	+40.0	+0.64	200	9,840,802,816
[4119]	26/10/06	6,130	6,260	6,130	6,230	+60.0	+0.97	1,400	9,778,022,400
[4119]	26/10/05	6,180	6,260	6,160	6,170	-50.0	-0.80	700	9,683,852,288
[4119]	26/10/02	6,310	6,310	6,140	6,220	-120.0	-1.89	1,300	9,762,327,552
[4119]	26/10/01	6,390	6,390	6,300	6,340	-20.0	-0.31	700	9,950,667,776
[4119]	26/09/30	6,360	6,360	6,330	6,360	+60.0	+0.95	2,700	9,982,058,496
[4119]	26/09/29	6,190	6,300	6,090	6,300	+110.0	+1.78	1,300	9,887,887,360
[4119]	26/09/28	6,190	6,340	6,190	6,190	+20.0	+0.32	1,900	9,715,241,984
[4119]	26/09/25	6,130	6,180	6,130	6,170	+140.0	+2.32	1,300	9,683,852,288
[4119]	26/09/24	6,110	6,110	6,030	6,030	-80.0	-1.31	1,300	9,464,121,344
[4119]	26/09/18	6,130	6,130	6,040	6,110	+70.0	+1.16	400	9,589,681,152
[4119]	26/09/17	6,040	6,110	6,040	6,040	+40.0	+0.67	2,900	9,479,816,192
[4119]	26/09/16	6,000	6,000	5,940	6,000	+20.0	+0.33	500	9,417,035,776
[4119]	26/09/15	6,000	6,100	5,980	5,980	-30.0	-0.50	1,400	9,385,646,080
[4119]	26/09/14	5,930	6,100	5,930	6,010	-10.0	-0.17	1,100	9,432,730,624
[4119]	26/09/11	6,020	6,020	6,010	6,020	+50.0	+0.84	300	9,448,426,496
[4119]	26/09/10	5,910	5,970	5,910	5,970	+60.0	+1.02	200	9,369,951,232
[4119]	26/09/09	5,980	6,100	5,860	5,910	0	+0.00	4,000	9,275,780,096
[4119]	26/09/08	5,970	6,000	5,910	5,910	-80.0	-1.34	3,100	9,275,780,096
[4119]	26/09/07	6,000	6,000	5,810	5,990	-10.0	-0.17	3,600	9,401,340,928
[4119]	26/09/04	5,900	6,000	5,840	6,000	+100.0	+1.69	1,400	9,417,035,776
[4119]	26/09/03	6,000	6,050	5,800	5,900	-50.0	-0.84	5,000	9,260,085,248
[4119]	26/09/02	5,970	6,020	5,880	5,950	-20.0	-0.34	2,500	9,338,560,512
[4119]	26/09/01	5,860	5,970	5,860	5,970	+110.0	+1.88	800	9,369,951,232
[4119]	26/08/31	5,860	5,860	5,780	5,860	0	+0.00	1,500	9,197,304,832
[4119]	26/08/28	5,860	5,880	5,800	5,860	-50.0	-0.85	2,100	9,197,304,832
[4119]	26/08/27	5,900	5,920	5,880	5,910	-10.0	-0.17	1,400	9,275,780,096
[4119]	26/08/26	5,940	5,980	5,850	5,920	-10.0	-0.17	1,700	9,291,475,968
[4119]	26/08/25	5,930	5,930	5,930	5,930	+60.0	+1.02	200	9,307,170,816
[4119]	26/08/24	5,920	6,000	5,860	5,870	-50.0	-0.84	2,700	9,213,000,704
[4119]	26/08/21	5,880	5,920	5,800	5,920	+30.0	+0.51	1,500	9,291,475,968
[4119]	26/08/20	5,860	5,940	5,790	5,890	+30.0	+0.51	1,800	9,244,390,400
[4119]	26/08/19	5,880	5,880	5,780	5,860	-20.0	-0.34	700	9,197,304,832
[4119]	26/08/18	5,970	6,000	5,880	5,880	-90.0	-1.51	2,600	9,228,695,552
[4119]	26/08/17	6,010	6,020	5,880	5,970	0	+0.00	2,200	9,369,951,232
[4119]	26/08/14	5,880	6,120	5,870	5,970	+60.0	+1.02	5,400	9,369,951,232
[4119]	26/08/13	5,920	5,950	5,780	5,910	-10.0	-0.17	2,900	9,275,780,096
[4119]	26/08/12	5,780	5,950	5,750	5,920	-160.0	-2.63	5,300	9,291,475,968
[4119]	26/08/10	6,080	6,400	5,660	6,080	+30.0	+0.50	19,500	9,542,596,608
[4119]	26/08/07	6,020	6,060	5,800	6,050	+30.0	+0.50	2,100	9,495,511,040
[4119]	26/08/06	6,010	6,020	5,870	6,020	+10.0	+0.17	2,800	9,448,426,496
[4119]	26/08/05	5,750	6,050	5,750	6,010	+260.0	+4.52	4,800	9,432,730,624
[4119]	26/08/04	5,690	5,750	5,690	5,750	+60.0	+1.05	700	9,024,659,456
[4119]	26/08/03	5,710	5,750	5,680	5,690	-20.0	-0.35	2,100	8,930,489,344
[4119]	26/07/31	5,710	5,710	5,710	5,710	+90.0	+1.60	100	8,961,879,040
[4119]	26/07/30	5,630	5,700	5,530	5,620	-10.0	-0.18	1,000	8,820,623,360
[4119]	26/07/29	5,700	5,700	5,490	5,630	-100.0	-1.75	4,500	8,836,319,232
[4119]	26/07/28	5,730	5,730	5,730	5,730	-50.0	-0.87	100	8,993,269,760
[4119]	26/07/27	5,780	5,830	5,780	5,780	-100.0	-1.70	1,300	9,071,745,024
[4119]	26/07/24	5,820	5,880	5,760	5,880	+60.0	+1.03	3,200	9,228,695,552
[4119]	26/07/23	5,700	5,870	5,700	5,820	+140.0	+2.46	3,000	9,134,524,416
[4119]	26/07/22	－	－	－	5,680	－	－	0	-
[4119]	26/07/21	5,750	5,830	5,680	5,680	-20	-0.35	3,200	-
[4119]	26/07/17	5,600	5,710	5,590	5,700	0	0.00	4,600	-
[4119]	26/07/16	5,750	5,760	5,680	5,700	0	0.00	1,400	-
[4119]	26/07/15	5,700	5,780	5,700	5,700	0	0.00	700	-
[4119]	26/07/14	5,730	5,800	5,700	5,700	+30	+0.53	500	-
[4119]	26/07/13	5,630	5,770	5,630	5,670	-60	-1.05	3,000	-
[4119]	26/07/10	5,610	5,950	5,610	5,730	+220	+3.99	3,300	-
[4119]	26/07/09	5,670	5,730	5,510	5,510	-110	-1.96	2,700	-
[4119]	26/07/08	5,520	5,620	5,520	5,620	+100	+1.81	500	-
[4119]	26/07/07	5,690	5,700	5,520	5,520	-120	-2.13	2,000	-
[4119]	26/07/06	5,510	5,640	5,510	5,640	+260	+4.83	1,400	-
[4119]	26/07/03	5,470	5,470	5,350	5,380	-90	-1.65	1,600	-
[4119]	26/07/02	5,440	5,480	5,400	5,470	－	－	3,300	-
[4119]	26/07/01	－	－	－	5,540	－	－	0	-
[4119]	26/06/30	5,590	5,590	5,490	5,540	-40	-0.72	700	-
[4119]	26/06/29	5,750	5,750	5,570	5,580	-70	-1.24	1,400	-
[4119]	26/06/26	5,540	5,650	5,400	5,650	+160	+2.91	10,100	-
[4119]	26/06/25	5,300	5,490	5,280	5,490	+190	+3.58	5,600	-
[4119]	26/06/24	5,230	5,400	5,230	5,300	+80	+1.53	1,900	-
[4119]	26/06/23	5,280	5,280	5,220	5,220	-60	-1.14	1,500	-
[4119]	26/06/22	5,400	5,400	5,130	5,280	－	－	2,400	-
[4119]	26/06/19	－	－	－	5,400	－	－	0	-
[4119]	26/06/18	5,490	5,490	5,400	5,400	+10	+0.19	900	-
[4119]	26/06/17	5,300	5,450	5,300	5,390	+170	+3.26	3,500	-
[4119]	26/06/16	4,950	5,280	4,910	5,220	+270	+5.45	11,500	-
[4119]	26/06/15	4,900	5,160	4,900	4,950	+95	+1.96	8,900	-
[4119]	26/06/12	5,150	5,180	4,855	4,855	-195	-3.86	2,800	-
[4119]	26/06/11	4,895	5,050	4,840	5,050	+85	+1.71	2,600	-
[4119]	26/06/10	5,110	5,150	4,940	4,965	-85	-1.68	5,800	-
[4119]	26/06/09	5,030	5,050	4,940	5,050	+90	+1.81	4,500	-
[4119]	26/06/08	4,920	4,960	4,920	4,960	-60	-1.20	1,800	-
[4119]	26/06/05	5,110	5,110	5,010	5,020	+10	+0.20	2,800	-
[4119]	26/06/04	5,200	5,390	5,010	5,010	-190	-3.65	4,500	-
[4119]	26/06/03	5,270	5,400	5,100	5,200	-90	-1.70	8,100	-
[4119]	26/06/02	5,500	5,500	5,200	5,290	-210	-3.82	5,800	-
[4119]	26/06/01	5,840	5,840	5,500	5,500	-360	-6.14	1,900	-
[4119]	26/05/29	5,760	5,900	5,760	5,860	+100	+1.74	1,200	-
[4119]	26/05/28	5,830	5,830	5,660	5,760	-70	-1.20	700	-
[4119]	26/05/27	5,710	5,830	5,650	5,830	+110	+1.92	3,700	-
[4119]	26/05/26	5,720	5,720	5,630	5,720	0	0.00	1,200	-
[4119]	26/05/25	5,750	5,800	5,610	5,720	-230	-3.87	4,700	-
[4119]	26/05/22	6,020	6,150	5,910	5,950	-70.0	-1.16	1,800	-
[4119]	26/05/21	5,880	6,020	5,820	6,020	+100.0	+1.69	3,900	-
[4119]	26/05/20	6,060	6,120	5,770	5,920	-130.0	-2.15	5,400	-
[4119]	26/05/19	6,050	6,210	5,890	6,050	0	+0.00	6,000	-
[4119]	26/05/18	5,600	6,060	5,590	6,050	+390.0	+6.89	11,600	-
[4119]	26/05/15	5,590	5,660	5,420	5,660	-30.0	-0.53	6,100	-
[4119]	26/05/14	5,300	5,690	5,200	5,690	+390.0	+7.36	9,400	-
[4119]	26/05/13	5,080	5,300	5,080	5,300	+220.0	+4.33	1,900	-
[4119]	26/05/12	5,170	5,170	5,040	5,080	-80.0	-1.55	3,700	-
[4119]	26/05/11	5,330	5,330	5,130	5,160	-170.0	-3.19	4,000	-
[4119]	26/05/08	5,740	5,740	5,210	5,330	-360.0	-6.33	16,100	-
[4119]	26/05/07	5,680	5,830	5,670	5,690	-90.0	-1.56	3,000	-
[4119]	26/05/01	5,860	5,860	5,720	5,780	-80.0	-1.37	1,300	-
[4119]	26/04/30	5,770	5,900	5,740	5,860	+170.0	+2.99	5,700	-
[4119]	26/04/28	5,660	5,790	5,620	5,690	+80.0	+1.43	1,800	-
[4119]	26/04/27	5,860	5,950	5,610	5,610	-250	-4.27	5,500	-
[4119]	26/04/24	5,920	6,000	5,680	5,860	-60	-1.01	4,900	-
[4119]	26/04/23	5,830	6,100	5,790	5,920	+230	+4.04	12,200	-
[4119]	26/04/22	6,130	6,140	5,690	5,690	-340	-5.64	9,200	-
[4119]	26/04/21	5,790	6,030	5,790	6,030	+220	+3.79	7,800	-
[4119]	26/04/20	5,680	5,810	5,600	5,810	+140	+2.47	14,200	-
[4119]	26/04/17	5,680	5,720	5,520	5,670	-10	-0.18	7,600	-
[4119]	26/04/16	5,430	5,750	5,320	5,680	+230	+4.22	11,100	-
[4119]	26/04/15	5,340	5,580	5,280	5,450	+210	+4.01	11,300	-
[4119]	26/04/14	5,250	5,360	5,240	5,240	+60	+1.16	2,300	-
[4119]	26/04/13	5,250	5,310	5,080	5,180	-70	-1.33	2,800	-
[4119]	26/04/10	5,360	5,410	5,250	5,250	-110	-2.05	6,500	-
[4119]	26/04/09	5,410	5,410	5,220	5,360	-50	-0.92	5,200	-
[4119]	26/04/08	5,400	5,530	5,180	5,410	+70	+1.31	8,600	-
[4119]	26/04/07	5,580	5,610	5,330	5,340	-250	-4.47	4,400	-
[4119]	26/04/06	5,600	5,630	5,480	5,590	-10	-0.18	6,500	-
[4119]	26/04/03	5,710	5,710	5,490	5,600	-10	-0.18	8,200	-
[4119]	26/04/02	5,480	5,650	5,400	5,610	+230	+4.28	7,700	-
[4119]	26/04/01	5,280	5,440	5,240	5,380	+40	+0.75	2,900	-
[4119]	26/03/31	5,480	5,480	5,200	5,340	-40	-0.74	5,900	-
[4119]	26/03/30	5,140	5,440	5,100	5,380	+20	+0.37	14,200	-
[4119]	26/03/27	5,450	5,550	5,300	5,360	-90	-1.65	9,100	-
[4119]	26/03/26	5,200	5,550	5,200	5,450	+250	+4.81	13,800	-
[4119]	26/03/25	5,070	5,220	5,070	5,200	+130	+2.56	4,600	-
[4119]	26/03/24	4,985	5,070	4,940	5,070	+120	+2.42	25,800	-
[4119]	26/03/23	4,970	5,060	4,830	4,950	-320	-6.07	12,700	-
[4119]	26/03/19	5,140	5,330	5,070	5,270	+110	+2.13	15,000	-
[4119]	26/03/18	5,100	5,160	4,955	5,160	+160	+3.20	5,500	-
[4119]	26/03/17	5,010	5,050	5,000	5,000	+65	+1.32	4,300	-
[4119]	26/03/16	5,090	5,090	4,885	4,935	-145	-2.85	5,600	-
[4119]	26/03/13	4,890	5,150	4,890	5,080	+120	+2.42	7,300	-
[4119]	26/03/12	4,910	5,000	4,795	4,960	+35	+0.71	5,600	-
[4119]	26/03/11	4,955	4,995	4,880	4,925	-20	-0.40	8,300	-
[4119]	26/03/10	4,800	5,000	4,800	4,945	+210	+4.44	8,500	-
[4119]	26/03/09	4,655	4,735	4,560	4,735	+10	+0.21	9,900	-
[4119]	26/03/06	4,750	4,760	4,670	4,725	+20	+0.43	3,400	-
[4119]	26/03/05	4,525	4,740	4,525	4,705	+290	+6.57	5,900	-
[4119]	26/03/04	4,625	4,750	4,400	4,415	-325	-6.86	12,100	-
[4119]	26/03/03	4,790	4,820	4,740	4,740	-30	-0.63	3,000	-
[4119]	26/03/02	4,760	4,830	4,665	4,770	-60	-1.24	6,600	-
[4119]	26/02/27	4,645	4,830	4,625	4,830	+215	+4.66	6,000	-
[4119]	26/02/26	4,535	4,615	4,535	4,615	+100	+2.21	2,600	-
[4119]	26/02/25	4,500	4,515	4,500	4,515	+20	+0.44	3,100	-
[4119]	26/02/24	4,620	4,620	4,495	4,495	-115	-2.49	4,700	-
[4119]	26/02/20	4,620	4,620	4,560	4,610	-10	-0.22	3,100	-
[4119]	26/02/19	4,565	4,650	4,565	4,620	+60	+1.32	1,100	-
[4119]	26/02/18	4,420	4,580	4,420	4,560	+140	+3.17	4,800	-
[4119]	26/02/17	4,445	4,445	4,415	4,420	-25	-0.56	1,500	-
[4119]	26/02/16	4,450	4,450	4,300	4,445	-30	-0.67	6,800	-
[4119]	26/02/13	4,085	4,690	4,045	4,475	+390	+9.55	17,400	-
[4119]	26/02/12	4,000	4,100	4,000	4,085	+95	+2.38	5,900	-
[4119]	26/02/10	3,970	4,000	3,910	3,990	+75	+1.92	4,500	-
[4119]	26/02/09	3,970	3,980	3,905	3,915	+5	+0.13	2,800	-
[4119]	26/02/06	3,960	3,960	3,900	3,910	-35	-0.89	5,600	-
[4119]	26/02/05	3,940	3,980	3,925	3,945	+10	+0.25	1,800	-
[4119]	26/02/04	3,970	3,985	3,875	3,935	-5	-0.13	6,100	-
[4119]	26/02/03	3,970	3,970	3,915	3,940	+40	+1.03	2,900	-
[4119]	26/02/02	3,885	3,930	3,885	3,900	+15	+0.39	1,400	-
[4119]	26/01/30	3,910	3,910	3,885	3,885	-20	-0.51	1,700	-
[4119]	26/01/29	3,925	3,950	3,860	3,905	+50	+1.30	3,200	-
[4119]	26/01/28	3,840	3,855	3,840	3,855	0	0.00	600	-
[4119]	26/01/27	3,845	3,855	3,845	3,855	+10	+0.26	1,500	-
[4119]	26/01/26	3,895	3,895	3,845	3,845	-50	-1.28	3,700	-
[4119]	26/01/23	3,950	3,950	3,860	3,895	-30	-0.76	3,000	-
[4119]	26/01/22	3,865	3,925	3,855	3,925	+70	+1.82	2,900	-
[4119]	26/01/21	3,870	3,940	3,850	3,855	-55	-1.41	3,700	-
[4119]	26/01/20	3,890	3,910	3,870	3,910	+20	+0.51	2,000	-
[4119]	26/01/19	3,910	3,910	3,870	3,890	+30	+0.78	1,700	-
[4119]	26/01/16	3,855	3,865	3,840	3,860	-25	-0.64	2,800	-
[4119]	26/01/15	3,910	3,910	3,845	3,885	+35	+0.91	2,000	-
[4119]	26/01/14	3,895	3,920	3,850	3,850	-60	-1.53	3,500	-
[4119]	26/01/13	3,980	3,980	3,880	3,910	+70	+1.82	4,000	-
[4119]	26/01/09	3,755	3,840	3,755	3,840	+55	+1.45	2,400	-
[4119]	26/01/08	3,770	3,800	3,770	3,785	+15	+0.40	2,000	-
[4119]	26/01/07	3,790	3,840	3,770	3,770	+40	+1.07	3,100	-
[4119]	26/01/06	3,800	3,800	3,730	3,730	-35	-0.93	3,100	-
[4119]	26/01/05	3,705	3,770	3,705	3,765	+130	+3.58	6,100	-
[4119]	25/12/30	3,555	3,635	3,555	3,635	+80	+2.25	2,800	-
[4119]	25/12/29	3,515	3,560	3,515	3,555	+40	+1.14	3,100	-
[4119]	25/12/26	3,570	3,580	3,480	3,515	-25	-0.71	5,000	-
[4119]	25/12/25	3,530	3,575	3,530	3,540	+15	+0.43	3,300	-
[4119]	25/12/24	3,520	3,550	3,520	3,525	0	0.00	2,800	-
[4119]	25/12/23	3,475	3,530	3,475	3,525	+30	+0.86	1,900	-
[4119]	25/12/22	3,435	3,560	3,430	3,495	+60	+1.75	8,800	-
[4119]	25/12/19	3,425	3,440	3,410	3,435	0	0.00	2,200	-
[4119]	25/12/18	3,440	3,450	3,405	3,435	0	0.00	1,900	-
[4119]	25/12/17	3,435	3,435	3,410	3,435	0	0.00	4,000	-
[4119]	25/12/16	3,440	3,440	3,410	3,435	0	0.00	1,700	-
[4119]	25/12/15	3,445	3,445	3,410	3,435	+15	+0.44	1,500	-
[4119]	25/12/12	3,410	3,430	3,400	3,420	+20	+0.59	1,500	-
[4119]	25/12/11	3,440	3,440	3,400	3,400	-15	-0.44	1,000	-
[4119]	25/12/10	3,410	3,435	3,405	3,415	+55	+1.64	1,300	-
[4119]	25/12/09	3,390	3,400	3,360	3,360	-5	-0.15	1,400	-
[4119]	25/12/08	3,365	3,365	3,360	3,365	0	0.00	800	-
[4119]	25/12/05	3,370	3,375	3,340	3,365	-15	-0.44	900	-
[4119]	25/12/04	3,370	3,420	3,370	3,380	+20	+0.60	700	-
[4119]	25/12/03	3,375	3,375	3,360	3,360	-5	-0.15	500	-
[4119]	25/12/02	3,440	3,440	3,365	3,365	-75	-2.18	700	-
[4119]	25/12/01	3,430	3,445	3,395	3,440	+10	+0.29	1,300	-
[4119]	25/11/28	3,460	3,460	3,425	3,430	-30	-0.87	1,500	-
[4119]	25/11/27	3,400	3,470	3,400	3,460	+60	+1.76	2,100	-
[4119]	25/11/26	3,420	3,420	3,400	3,400	0	0.00	1,200	-
[4119]	25/11/25	3,415	3,440	3,400	3,400	0	0.00	2,600	-
[4119]	25/11/21	3,360	3,400	3,360	3,400	+40	+1.19	900	-
[4119]	25/11/20	3,380	3,400	3,360	3,360	-20	-0.59	1,300	-
[4119]	25/11/19	3,360	3,410	3,360	3,380	-5	-0.15	800	-
[4119]	25/11/18	3,415	3,415	3,355	3,385	+25	+0.74	2,800	-
[4119]	25/11/17	3,450	3,475	3,350	3,360	-20	-0.59	3,400	-
[4119]	25/11/14	3,240	3,525	3,235	3,380	+145	+4.48	12,300	-
[4119]	25/11/13	3,235	3,295	3,230	3,235	+30	+0.94	2,300	-
[4119]	25/11/12	3,215	3,215	3,205	3,205	-10	-0.31	300	-
[4119]	25/11/11	3,265	3,265	3,215	3,215	-50	-1.53	700	-
[4119]	25/11/10	3,220	3,265	3,220	3,265	+50	+1.56	700	-
[4119]	25/11/07	3,220	3,220	3,215	3,215	-55	-1.68	800	-
[4119]	25/11/06	3,245	3,270	3,220	3,270	+30	+0.93	1,100	-
[4119]	25/11/05	3,190	3,260	3,190	3,240	+50	+1.57	1,700	-
[4119]	25/11/04	3,190	3,205	3,190	3,190	0	0.00	500	-
[4119]	25/10/31	3,195	3,200	3,190	3,190	-15	-0.47	400	-
[4119]	25/10/30	3,195	3,205	3,195	3,205	+10	+0.31	500	-
[4119]	25/10/29	3,240	3,245	3,195	3,195	-45	-1.39	1,200	-
[4119]	25/10/28	3,240	3,240	3,205	3,240	+50	+1.57	1,200	-
[4119]	25/10/27	3,350	3,415	3,130	3,190	-160	-4.78	9,500	-
[4119]	25/10/24	3,330	3,350	3,260	3,350	+90	+2.76	900	-
[4119]	25/10/23	3,255	3,260	3,255	3,260	-25	-0.76	700	-
[4119]	25/10/22	3,240	3,290	3,240	3,285	+40	+1.23	900	-
[4119]	25/10/21	3,245	3,255	3,210	3,245	-15	-0.46	800	-
[4119]	25/10/20	3,200	3,260	3,190	3,260	+70	+2.19	2,400	-
[4119]	25/10/17	3,260	3,260	3,185	3,190	-85	-2.60	1,400	-
[4119]	25/10/16	3,240	3,275	3,240	3,275	+45	+1.39	900	-
[4119]	25/10/15	3,220	3,240	3,205	3,230	+10	+0.31	5,600	-
[4119]	25/10/14	3,285	3,360	3,200	3,220	-205	-5.99	6,900	-
[4119]	25/10/10	3,450	3,460	3,425	3,425	-25	-0.72	3,900	-
[4119]	25/10/09	3,470	3,470	3,450	3,450	-15	-0.43	2,300	-
[4119]	25/10/08	3,455	3,465	3,450	3,465	+5	+0.14	700	-
[4119]	25/10/07	3,450	3,460	3,450	3,460	-10	-0.29	5,100	-
[4119]	25/10/06	3,520	3,520	3,470	3,470	+20	+0.58	1,300	-
[4119]	25/10/03	3,460	3,490	3,450	3,450	-65	-1.85	1,800	-
[4119]	25/10/02	3,515	3,515	3,515	3,515	+20	+0.57	300	-
[4119]	25/10/01	3,570	3,570	3,455	3,495	-145	-3.98	1,900	-
[4119]	25/09/30	3,555	3,655	3,555	3,640	+140	+4.00	1,200	-
[4119]	25/09/29	3,465	3,540	3,465	3,500	+40	+1.16	2,100	-
[4119]	25/09/26	3,515	3,555	3,460	3,460	-55	-1.56	3,700	-
[4119]	25/09/25	3,505	3,515	3,480	3,515	+15	+0.43	1,000	-
[4119]	25/09/24	3,480	3,530	3,475	3,500	+30	+0.86	1,200	-
[4119]	25/09/22	3,475	3,525	3,455	3,470	+20	+0.58	1,700	-
[4119]	25/09/19	3,600	3,600	3,450	3,450	-140	-3.90	4,900	-
[4119]	25/09/18	3,595	3,610	3,535	3,590	+20	+0.56	2,700	-
[4119]	25/09/17	3,650	3,650	3,525	3,570	-85	-2.33	3,900	-
[4119]	25/09/16	3,605	3,655	3,550	3,655	+50	+1.39	900	-
[4119]	25/09/12	3,560	3,610	3,560	3,605	-25	-0.69	700	-
[4119]	25/09/11	3,685	3,685	3,630	3,630	-55	-1.49	1,300	-
[4119]	25/09/10	3,705	3,705	3,635	3,685	+50	+1.38	1,100	-
[4119]	25/09/09	3,640	3,675	3,635	3,635	-30	-0.82	700	-
[4119]	25/09/08	3,635	3,665	3,580	3,665	+30	+0.83	1,700	-
[4119]	25/09/05	3,625	3,635	3,565	3,635	+75	+2.11	1,700	-