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
[4634]	26/10/29	5,120	5,120	5,020	5,040	-30.0	-0.59	185,500	236,364,365,824
[4634]	26/10/28	5,130	5,130	5,070	5,070	+10.0	+0.20	99,800	237,771,292,672
[4634]	26/10/27	5,020	5,090	5,000	5,060	+30.0	+0.60	69,400	237,302,317,056
[4634]	26/10/26	5,060	5,060	5,000	5,030	0	+0.00	113,200	235,895,390,208
[4634]	26/10/23	5,010	5,050	4,865	5,030	-60.0	-1.18	165,700	235,895,390,208
[4634]	26/10/22	5,080	5,140	5,060	5,090	+30.0	+0.59	125,600	238,709,260,288
[4634]	26/10/21	5,050	5,090	5,010	5,060	+30.0	+0.60	136,100	237,302,317,056
[4634]	26/10/20	5,100	5,130	5,030	5,030	-110.0	-2.14	96,300	235,895,390,208
[4634]	26/10/19	5,040	5,170	5,040	5,140	+40.0	+0.78	129,700	241,054,138,368
[4634]	26/10/16	5,090	5,130	5,030	5,100	+90.0	+1.80	150,300	239,178,235,904
[4634]	26/10/15	5,040	5,060	4,995	5,010	-120.0	-2.34	153,800	234,957,438,976
[4634]	26/10/14	5,100	5,160	5,090	5,130	+40.0	+0.79	109,700	240,585,162,752
[4634]	26/10/13	5,040	5,110	4,995	5,090	+60.0	+1.19	57,300	238,709,260,288
[4634]	26/10/09	5,010	5,070	4,985	5,030	+20.0	+0.40	74,800	235,895,390,208
[4634]	26/10/08	5,080	5,080	4,970	5,010	-100.0	-1.96	93,700	234,957,438,976
[4634]	26/10/07	5,110	5,160	5,090	5,110	0	+0.00	116,500	239,647,211,520
[4634]	26/10/06	5,100	5,140	5,050	5,110	+20.0	+0.39	74,800	239,647,211,520
[4634]	26/10/05	5,050	5,090	5,040	5,090	+70.0	+1.39	90,900	238,709,260,288
[4634]	26/10/02	5,000	5,060	5,000	5,020	-80.0	-1.57	74,200	235,426,414,592
[4634]	26/10/01	5,070	5,150	5,060	5,100	+10.0	+0.20	150,600	239,178,235,904
[4634]	26/09/30	5,090	5,130	5,070	5,090	0	+0.00	148,900	238,709,260,288
[4634]	26/09/29	5,050	5,090	5,000	5,090	+10.0	+0.20	239,100	238,709,260,288
[4634]	26/09/28	5,150	5,150	5,060	5,080	-50.0	-0.97	115,100	238,240,268,288
[4634]	26/09/25	5,180	5,190	5,120	5,130	0	+0.00	135,900	240,585,162,752
[4634]	26/09/24	5,110	5,180	5,080	5,130	-20.0	-0.39	187,000	240,585,162,752
[4634]	26/09/18	5,150	5,180	5,100	5,150	-20.0	-0.39	170,100	241,523,113,984
[4634]	26/09/17	5,180	5,180	5,130	5,170	+50.0	+0.98	76,500	242,461,065,216
[4634]	26/09/16	5,050	5,150	5,030	5,120	+140.0	+2.81	101,800	240,116,187,136
[4634]	26/09/15	5,020	5,030	4,970	4,980	-60.0	-1.19	124,300	233,550,512,128
[4634]	26/09/14	5,010	5,050	4,940	5,040	+20.0	+0.40	108,900	236,364,365,824
[4634]	26/09/11	4,900	5,090	4,900	5,020	+20.0	+0.40	169,100	235,426,414,592
[4634]	26/09/10	5,000	5,050	4,965	5,000	-100.0	-1.96	151,000	234,488,463,360
[4634]	26/09/09	4,895	5,100	4,890	5,100	+195.0	+3.98	171,400	239,178,235,904
[4634]	26/09/08	5,000	5,030	4,905	4,905	-135.0	-2.68	135,100	230,033,178,624
[4634]	26/09/07	5,040	5,090	5,000	5,040	0	+0.00	76,600	236,364,365,824
[4634]	26/09/04	5,060	5,090	4,980	5,040	-60.0	-1.18	111,800	236,364,365,824
[4634]	26/09/03	5,110	5,130	5,070	5,100	+40.0	+0.79	89,000	239,178,235,904
[4634]	26/09/02	5,150	5,170	5,060	5,060	-140.0	-2.69	106,800	237,302,317,056
[4634]	26/09/01	5,140	5,220	5,100	5,200	+40.0	+0.78	108,300	243,867,992,064
[4634]	26/08/31	5,110	5,180	5,070	5,160	+60.0	+1.18	135,700	241,992,089,600
[4634]	26/08/28	5,080	5,140	5,080	5,100	-30.0	-0.58	108,500	239,178,235,904
[4634]	26/08/27	5,120	5,160	5,070	5,130	+40.0	+0.79	133,500	240,585,162,752
[4634]	26/08/26	5,030	5,120	5,030	5,090	+40.0	+0.79	80,900	238,709,260,288
[4634]	26/08/25	5,040	5,090	5,010	5,050	+40.0	+0.80	154,100	236,833,341,440
[4634]	26/08/24	4,975	5,050	4,945	5,010	+35.0	+0.70	118,500	234,957,438,976
[4634]	26/08/21	4,895	4,975	4,870	4,975	+35.0	+0.71	169,000	233,316,024,320
[4634]	26/08/20	4,890	4,940	4,795	4,940	+120.0	+2.49	169,500	231,674,593,280
[4634]	26/08/19	4,910	4,955	4,815	4,820	-240.0	-4.74	219,900	226,046,869,504
[4634]	26/08/18	5,020	5,060	4,945	5,060	-10.0	-0.20	232,600	237,302,317,056
[4634]	26/08/17	5,080	5,150	5,010	5,070	-50.0	-0.98	180,700	237,771,292,672
[4634]	26/08/14	5,090	5,210	5,050	5,120	+10.0	+0.20	197,700	240,116,187,136
[4634]	26/08/13	5,060	5,120	5,040	5,110	+90.0	+1.79	213,500	239,647,211,520
[4634]	26/08/12	4,900	5,060	4,900	5,020	+190.0	+3.93	243,400	235,426,414,592
[4634]	26/08/10	4,885	5,010	4,830	4,830	+70.0	+1.47	218,000	226,515,845,120
[4634]	26/08/07	4,705	4,810	4,705	4,760	+10.0	+0.21	175,800	223,233,015,808
[4634]	26/08/06	4,650	4,750	4,640	4,750	+130.0	+2.81	170,400	222,764,040,192
[4634]	26/08/05	4,495	4,620	4,465	4,620	+145.0	+3.24	128,000	216,667,340,800
[4634]	26/08/04	4,460	4,510	4,440	4,475	+15.0	+0.34	126,600	209,867,177,984
[4634]	26/08/03	4,420	4,460	4,340	4,460	0	+0.00	181,000	209,163,698,176
[4634]	26/07/31	4,575	4,575	4,425	4,460	-45.0	-1.00	159,500	209,163,698,176
[4634]	26/07/30	4,450	4,535	4,430	4,505	+15.0	+0.33	467,400	211,274,104,832
[4634]	26/07/29	4,485	4,520	4,415	4,490	+15.0	+0.34	169,100	210,570,641,408
[4634]	26/07/28	4,515	4,555	4,435	4,475	-80.0	-1.76	125,200	209,867,177,984
[4634]	26/07/27	4,580	4,580	4,510	4,555	+20.0	+0.44	116,100	213,618,982,912
[4634]	26/07/24	4,520	4,540	4,495	4,535	-15.0	-0.33	86,300	212,681,031,680
[4634]	26/07/23	4,605	4,635	4,520	4,550	-35.0	-0.76	124,800	213,384,495,104
[4634]	26/07/22	4,580	4,625	4,545	4,585	+25.0	+0.55	120,600	215,025,909,760
[4634]	26/07/21	4,570	4,615	4,500	4,560	+60.0	+1.33	212,900	213,853,470,720
[4634]	26/07/17	4,455	4,505	4,405	4,500	0	0.00	250,700	-
[4634]	26/07/16	4,415	4,530	4,415	4,500	-40	-0.88	151,900	-
[4634]	26/07/15	4,450	4,550	4,450	4,540	+100	+2.25	199,300	-
[4634]	26/07/14	4,255	4,440	4,250	4,440	+170	+3.98	187,400	-
[4634]	26/07/13	4,380	4,410	4,255	4,270	-80	-1.84	100,600	-
[4634]	26/07/10	4,320	4,365	4,305	4,350	+70	+1.64	153,400	-
[4634]	26/07/09	4,280	4,290	4,250	4,280	0	0.00	76,000	-
[4634]	26/07/08	4,275	4,350	4,260	4,280	-40	-0.93	147,500	-
[4634]	26/07/07	4,390	4,415	4,320	4,320	-55	-1.26	102,700	-
[4634]	26/07/06	4,415	4,445	4,320	4,375	-20	-0.46	85,200	-
[4634]	26/07/03	4,320	4,395	4,320	4,395	+55	+1.27	91,400	-
[4634]	26/07/02	4,330	4,380	4,295	4,340	+45	+1.05	109,400	-
[4634]	26/07/01	4,320	4,340	4,260	4,295	-20	-0.46	129,000	-
[4634]	26/06/30	4,290	4,345	4,265	4,315	+40	+0.94	178,500	-
[4634]	26/06/29	4,250	4,285	4,205	4,275	-10	-0.23	259,800	-
[4634]	26/06/26	4,385	4,385	4,220	4,285	-85	-1.95	347,200	-
[4634]	26/06/25	4,340	4,405	4,330	4,370	+100	+2.34	154,200	-
[4634]	26/06/24	4,220	4,285	4,210	4,270	0	0.00	131,800	-
[4634]	26/06/23	4,360	4,365	4,260	4,270	-60	-1.39	150,300	-
[4634]	26/06/22	4,280	4,330	4,260	4,330	+85	+2.00	178,500	-
[4634]	26/06/19	4,275	4,300	4,230	4,245	-35	-0.82	136,500	-
[4634]	26/06/18	4,280	4,320	4,230	4,280	0	0.00	124,100	-
[4634]	26/06/17	4,170	4,290	4,170	4,280	+110	+2.64	133,800	-
[4634]	26/06/16	4,195	4,215	4,155	4,170	-85	-2.00	91,700	-
[4634]	26/06/15	4,150	4,260	4,150	4,255	+180	+4.42	136,600	-
[4634]	26/06/12	4,040	4,110	4,035	4,075	+70	+1.75	157,800	-
[4634]	26/06/11	3,940	4,005	3,905	4,005	-5	-0.12	90,100	-
[4634]	26/06/10	4,030	4,050	3,965	4,010	-20	-0.50	108,100	-
[4634]	26/06/09	4,100	4,120	4,005	4,030	-15	-0.37	143,100	-
[4634]	26/06/08	3,975	4,105	3,975	4,045	-70	-1.70	151,200	-
[4634]	26/06/05	4,145	4,145	4,085	4,115	0	0.00	86,700	-
[4634]	26/06/04	4,135	4,185	4,110	4,115	-90	-2.14	120,100	-
[4634]	26/06/03	4,190	4,250	4,165	4,205	+60	+1.45	115,700	-
[4634]	26/06/02	4,150	4,170	4,060	4,145	-50	-1.19	157,900	-
[4634]	26/06/01	4,195	4,240	4,140	4,195	+5	+0.12	168,100	-
[4634]	26/05/29	4,140	4,200	4,135	4,190	+55	+1.33	157,300	-
[4634]	26/05/28	4,105	4,160	4,035	4,135	+30	+0.73	182,200	-
[4634]	26/05/27	4,160	4,240	4,100	4,105	-45	-1.08	176,300	-
[4634]	26/05/26	4,070	4,155	4,050	4,150	+80	+1.97	116,600	-
[4634]	26/05/25	4,160	4,215	4,060	4,070	-70	-1.69	173,900	-
[4634]	26/05/22	4,090	4,170	4,080	4,140	+45.0	+1.10	167,100	-
[4634]	26/05/21	4,040	4,150	4,040	4,095	+55.0	+1.36	128,900	-
[4634]	26/05/20	3,995	4,060	3,995	4,040	+15.0	+0.37	141,300	-
[4634]	26/05/19	4,125	4,165	4,015	4,025	-100.0	-2.42	203,400	-
[4634]	26/05/18	4,190	4,265	4,070	4,125	+5.0	+0.12	306,900	-
[4634]	26/05/15	4,115	4,140	4,070	4,120	+25.0	+0.61	249,400	-
[4634]	26/05/14	4,045	4,110	4,040	4,095	+60.0	+1.49	117,100	-
[4634]	26/05/13	4,010	4,075	3,975	4,035	+55.0	+1.38	121,800	-
[4634]	26/05/12	4,025	4,075	3,965	3,980	-40.0	-1.00	129,600	-
[4634]	26/05/11	4,045	4,055	3,985	4,020	+25.0	+0.63	103,300	-
[4634]	26/05/08	3,995	3,995	3,915	3,995	-70.0	-1.72	151,300	-
[4634]	26/05/07	3,950	4,090	3,890	4,065	+175.0	+4.50	164,000	-
[4634]	26/05/01	3,900	3,920	3,850	3,890	-20.0	-0.51	110,200	-
[4634]	26/04/30	3,850	3,925	3,815	3,910	+10.0	+0.26	115,200	-
[4634]	26/04/28	3,920	3,940	3,890	3,900	+10.0	+0.26	77,800	-
[4634]	26/04/27	3,950	3,950	3,875	3,890	-60	-1.52	81,700	-
[4634]	26/04/24	3,955	3,990	3,910	3,950	+35	+0.89	95,800	-
[4634]	26/04/23	3,910	3,940	3,870	3,915	-20	-0.51	122,400	-
[4634]	26/04/22	3,980	3,990	3,925	3,935	-55	-1.38	87,900	-
[4634]	26/04/21	4,000	4,050	3,970	3,990	-10	-0.25	85,000	-
[4634]	26/04/20	4,025	4,040	3,990	4,000	+20	+0.50	106,100	-
[4634]	26/04/17	3,970	4,015	3,955	3,980	+15	+0.38	88,600	-
[4634]	26/04/16	3,905	3,975	3,905	3,965	+45	+1.15	92,200	-
[4634]	26/04/15	3,945	3,990	3,900	3,920	-5	-0.13	98,900	-
[4634]	26/04/14	4,005	4,005	3,925	3,925	-10	-0.25	106,700	-
[4634]	26/04/13	3,995	4,020	3,920	3,935	-60	-1.50	70,400	-
[4634]	26/04/10	3,965	4,005	3,960	3,995	+60	+1.52	115,100	-
[4634]	26/04/09	3,970	4,000	3,935	3,935	-35	-0.88	104,400	-
[4634]	26/04/08	3,925	3,970	3,890	3,970	+115	+2.98	95,300	-
[4634]	26/04/07	3,790	3,855	3,790	3,855	+65	+1.72	92,400	-
[4634]	26/04/06	3,775	3,825	3,770	3,790	0	0.00	69,000	-
[4634]	26/04/03	3,795	3,830	3,790	3,790	+15	+0.40	58,700	-
[4634]	26/04/02	3,880	3,920	3,775	3,775	-115	-2.96	114,800	-
[4634]	26/04/01	3,840	3,890	3,820	3,890	+150	+4.01	82,800	-
[4634]	26/03/31	3,705	3,800	3,705	3,740	-5	-0.13	103,700	-
[4634]	26/03/30	3,670	3,755	3,655	3,745	-65	-1.71	111,300	-
[4634]	26/03/27	3,820	3,835	3,785	3,810	-60	-1.55	111,600	-
[4634]	26/03/26	3,880	3,880	3,815	3,870	+40	+1.04	100,900	-
[4634]	26/03/25	3,855	3,875	3,830	3,830	+115	+3.10	111,600	-
[4634]	26/03/24	3,790	3,790	3,685	3,715	+65	+1.78	109,700	-
[4634]	26/03/23	3,660	3,680	3,580	3,650	-80	-2.14	123,700	-
[4634]	26/03/19	3,835	3,860	3,715	3,730	-245	-6.16	215,300	-
[4634]	26/03/18	3,920	3,975	3,900	3,975	+125	+3.25	91,400	-
[4634]	26/03/17	3,890	3,930	3,840	3,850	-30	-0.77	58,900	-
[4634]	26/03/16	3,870	3,915	3,830	3,880	0	0.00	84,100	-
[4634]	26/03/13	3,860	3,920	3,850	3,880	-25	-0.64	113,300	-
[4634]	26/03/12	3,965	3,970	3,875	3,905	-110	-2.74	98,500	-
[4634]	26/03/11	4,040	4,075	4,010	4,015	+35	+0.88	72,400	-
[4634]	26/03/10	3,980	4,020	3,935	3,980	+120	+3.11	122,000	-
[4634]	26/03/09	3,865	3,940	3,785	3,860	-285	-6.88	163,800	-
[4634]	26/03/06	4,115	4,160	4,060	4,145	+30	+0.73	107,100	-
[4634]	26/03/05	4,085	4,170	4,050	4,115	+170	+4.31	119,100	-
[4634]	26/03/04	4,075	4,120	3,900	3,945	-255	-6.07	153,900	-
[4634]	26/03/03	4,325	4,385	4,200	4,200	-170	-3.89	179,200	-
[4634]	26/03/02	4,295	4,390	4,265	4,370	-25	-0.57	105,700	-
[4634]	26/02/27	4,325	4,410	4,265	4,395	+105	+2.45	103,700	-
[4634]	26/02/26	4,320	4,355	4,285	4,290	-20	-0.46	110,000	-
[4634]	26/02/25	4,310	4,330	4,225	4,310	+25	+0.58	128,600	-
[4634]	26/02/24	4,215	4,305	4,185	4,285	+125	+3.00	121,900	-
[4634]	26/02/20	4,180	4,195	4,110	4,160	-55	-1.30	118,200	-
[4634]	26/02/19	4,220	4,240	4,170	4,215	-15	-0.35	94,200	-
[4634]	26/02/18	4,165	4,255	4,140	4,230	+75	+1.81	111,200	-
[4634]	26/02/17	4,045	4,185	4,020	4,155	+90	+2.21	162,200	-
[4634]	26/02/16	3,965	4,125	3,925	4,065	+140	+3.57	259,500	-
[4634]	26/02/13	4,040	4,040	3,895	3,925	-110	-2.73	152,900	-
[4634]	26/02/12	3,965	4,050	3,960	4,035	+75	+1.89	142,600	-
[4634]	26/02/10	3,900	3,960	3,900	3,960	+65	+1.67	106,400	-
[4634]	26/02/09	3,900	3,900	3,850	3,895	+55	+1.43	97,200	-
[4634]	26/02/06	3,775	3,860	3,760	3,840	+40	+1.05	91,800	-
[4634]	26/02/05	3,815	3,860	3,800	3,800	+25	+0.66	100,800	-
[4634]	26/02/04	3,740	3,800	3,720	3,775	+55	+1.48	104,700	-
[4634]	26/02/03	3,660	3,720	3,660	3,720	+65	+1.78	117,800	-
[4634]	26/02/02	3,730	3,770	3,635	3,655	-45	-1.22	133,300	-
[4634]	26/01/30	3,700	3,730	3,675	3,700	+60	+1.65	129,700	-
[4634]	26/01/29	3,585	3,670	3,550	3,640	+55	+1.53	96,700	-
[4634]	26/01/28	3,605	3,620	3,575	3,585	-75	-2.05	87,900	-
[4634]	26/01/27	3,610	3,680	3,590	3,660	+40	+1.10	106,300	-
[4634]	26/01/26	3,605	3,650	3,595	3,620	-65	-1.76	86,400	-
[4634]	26/01/23	3,675	3,700	3,645	3,685	+10	+0.27	120,300	-
[4634]	26/01/22	3,620	3,690	3,585	3,675	+90	+2.51	108,300	-
[4634]	26/01/21	3,530	3,585	3,515	3,585	0	0.00	63,200	-
[4634]	26/01/20	3,625	3,630	3,575	3,585	-40	-1.10	66,600	-
[4634]	26/01/19	3,625	3,640	3,590	3,625	-10	-0.28	64,100	-
[4634]	26/01/16	3,585	3,640	3,575	3,635	+35	+0.97	59,700	-
[4634]	26/01/15	3,555	3,610	3,555	3,600	+45	+1.27	92,400	-
[4634]	26/01/14	3,545	3,575	3,545	3,555	+10	+0.28	82,800	-
[4634]	26/01/13	3,555	3,565	3,495	3,545	+60	+1.72	118,600	-
[4634]	26/01/09	3,515	3,540	3,480	3,485	-30	-0.85	71,700	-
[4634]	26/01/08	3,510	3,535	3,495	3,515	-25	-0.71	61,300	-
[4634]	26/01/07	3,490	3,560	3,470	3,540	+40	+1.14	83,400	-
[4634]	26/01/06	3,455	3,510	3,455	3,500	+50	+1.45	83,500	-
[4634]	26/01/05	3,445	3,475	3,420	3,450	+10	+0.29	79,100	-
[4634]	25/12/30	3,440	3,460	3,430	3,440	-15	-0.43	55,800	-
[4634]	25/12/29	3,455	3,480	3,435	3,455	-45	-1.29	75,300	-
[4634]	25/12/26	3,500	3,520	3,475	3,500	-5	-0.14	61,900	-
[4634]	25/12/25	3,540	3,540	3,500	3,505	-20	-0.57	42,800	-
[4634]	25/12/24	3,560	3,570	3,510	3,525	-25	-0.70	55,100	-
[4634]	25/12/23	3,540	3,560	3,525	3,550	+10	+0.28	52,800	-
[4634]	25/12/22	3,525	3,565	3,525	3,540	+25	+0.71	64,900	-
[4634]	25/12/19	3,475	3,525	3,470	3,515	+55	+1.59	138,500	-
[4634]	25/12/18	3,450	3,475	3,420	3,460	+35	+1.02	87,000	-
[4634]	25/12/17	3,455	3,455	3,410	3,425	-30	-0.87	75,400	-
[4634]	25/12/16	3,515	3,520	3,445	3,455	-25	-0.72	118,600	-
[4634]	25/12/15	3,475	3,505	3,460	3,480	+5	+0.14	73,700	-
[4634]	25/12/12	3,470	3,480	3,440	3,475	+55	+1.61	75,500	-
[4634]	25/12/11	3,490	3,490	3,410	3,420	-20	-0.58	64,000	-
[4634]	25/12/10	3,435	3,475	3,430	3,440	+35	+1.03	86,700	-
[4634]	25/12/09	3,400	3,425	3,390	3,405	+5	+0.15	66,900	-
[4634]	25/12/08	3,350	3,400	3,350	3,400	+55	+1.64	84,700	-
[4634]	25/12/05	3,340	3,370	3,330	3,345	-20	-0.59	71,100	-
[4634]	25/12/04	3,325	3,380	3,325	3,365	+40	+1.20	75,600	-
[4634]	25/12/03	3,355	3,365	3,325	3,325	-30	-0.89	98,000	-
[4634]	25/12/02	3,385	3,405	3,330	3,355	-30	-0.89	144,200	-
[4634]	25/12/01	3,435	3,435	3,385	3,385	-45	-1.31	103,900	-
[4634]	25/11/28	3,385	3,445	3,385	3,430	+45	+1.33	87,200	-
[4634]	25/11/27	3,350	3,400	3,340	3,385	+60	+1.80	101,400	-
[4634]	25/11/26	3,350	3,370	3,310	3,325	+5	+0.15	85,400	-
[4634]	25/11/25	3,350	3,350	3,315	3,320	-15	-0.45	96,300	-
[4634]	25/11/21	3,260	3,335	3,260	3,335	+40	+1.21	104,100	-
[4634]	25/11/20	3,320	3,335	3,295	3,295	+25	+0.76	81,900	-
[4634]	25/11/19	3,250	3,280	3,235	3,270	+20	+0.62	118,300	-
[4634]	25/11/18	3,320	3,320	3,240	3,250	-95	-2.84	150,900	-
[4634]	25/11/17	3,165	3,360	3,165	3,345	+40	+1.21	202,900	-
[4634]	25/11/14	3,255	3,320	3,245	3,305	+40	+1.23	140,500	-
[4634]	25/11/13	3,290	3,310	3,260	3,265	+10	+0.31	133,900	-
[4634]	25/11/12	3,240	3,290	3,220	3,255	+35	+1.09	123,400	-
[4634]	25/11/11	3,225	3,240	3,195	3,220	+10	+0.31	94,500	-
[4634]	25/11/10	3,200	3,235	3,195	3,210	+40	+1.26	90,700	-
[4634]	25/11/07	3,170	3,190	3,140	3,170	0	0.00	90,500	-
[4634]	25/11/06	3,150	3,210	3,150	3,170	+30	+0.96	102,200	-
[4634]	25/11/05	3,175	3,190	3,095	3,140	-35	-1.10	124,300	-
[4634]	25/11/04	3,145	3,210	3,140	3,175	+30	+0.95	148,700	-
[4634]	25/10/31	3,145	3,165	3,120	3,145	0	0.00	106,700	-
[4634]	25/10/30	3,130	3,165	3,130	3,145	+15	+0.48	92,600	-
[4634]	25/10/29	3,155	3,185	3,130	3,130	-25	-0.79	98,200	-
[4634]	25/10/28	3,225	3,235	3,150	3,155	-100	-3.07	97,000	-
[4634]	25/10/27	3,225	3,270	3,225	3,255	+50	+1.56	84,300	-
[4634]	25/10/24	3,195	3,230	3,185	3,205	+20	+0.63	103,300	-
[4634]	25/10/23	3,155	3,205	3,155	3,185	+30	+0.95	83,200	-
[4634]	25/10/22	3,150	3,180	3,135	3,155	+15	+0.48	109,200	-
[4634]	25/10/21	3,170	3,200	3,140	3,140	-15	-0.48	80,300	-
[4634]	25/10/20	3,175	3,180	3,130	3,155	+35	+1.12	101,100	-
[4634]	25/10/17	3,110	3,140	3,110	3,120	-5	-0.16	78,700	-
[4634]	25/10/16	3,125	3,145	3,110	3,125	0	0.00	87,300	-
[4634]	25/10/15	3,095	3,130	3,095	3,125	+60	+1.96	82,300	-
[4634]	25/10/14	3,015	3,075	3,015	3,065	+10	+0.33	153,100	-
[4634]	25/10/10	3,140	3,160	3,055	3,055	-130	-4.08	155,400	-
[4634]	25/10/09	3,150	3,185	3,135	3,185	+35	+1.11	88,800	-
[4634]	25/10/08	3,155	3,175	3,140	3,150	-10	-0.32	129,000	-
[4634]	25/10/07	3,140	3,175	3,140	3,160	+20	+0.64	118,100	-
[4634]	25/10/06	3,195	3,195	3,125	3,140	+15	+0.48	139,100	-
[4634]	25/10/03	3,095	3,155	3,095	3,125	+30	+0.97	106,000	-
[4634]	25/10/02	3,080	3,120	3,075	3,095	+20	+0.65	111,100	-
[4634]	25/10/01	3,100	3,110	3,035	3,075	-55	-1.76	246,300	-
[4634]	25/09/30	3,170	3,200	3,105	3,130	-80	-2.49	163,300	-
[4634]	25/09/29	3,260	3,260	3,210	3,210	-55	-1.68	170,000	-
[4634]	25/09/26	3,185	3,270	3,185	3,265	+80	+2.51	161,300	-
[4634]	25/09/25	3,195	3,205	3,175	3,185	+10	+0.31	180,500	-
[4634]	25/09/24	3,150	3,180	3,140	3,175	+15	+0.47	102,600	-
[4634]	25/09/22	3,145	3,160	3,130	3,160	+5	+0.16	129,400	-
[4634]	25/09/19	3,185	3,200	3,135	3,155	-10	-0.32	158,500	-
[4634]	25/09/18	3,150	3,180	3,140	3,165	+15	+0.48	90,100	-
[4634]	25/09/17	3,160	3,170	3,105	3,150	-25	-0.79	113,300	-
[4634]	25/09/16	3,170	3,200	3,155	3,175	-10	-0.31	129,800	-
[4634]	25/09/12	3,185	3,205	3,180	3,185	0	0.00	123,200	-
[4634]	25/09/11	3,185	3,200	3,160	3,185	-15	-0.47	122,900	-
[4634]	25/09/10	3,205	3,220	3,185	3,200	-5	-0.16	102,700	-
[4634]	25/09/09	3,185	3,225	3,170	3,205	+20	+0.63	118,500	-
[4634]	25/09/08	3,180	3,195	3,155	3,185	+20	+0.63	102,000	-
[4634]	25/09/05	3,125	3,180	3,125	3,165	+40	+1.28	117,900	-