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
[4685]	26/10/29	2,781	2,791	2,733	2,738	-45	-1.61696	22,100	34,922,127,360
[4685]	26/10/28	2,821	2,851	2,780	2,783	-39	-1.381999	15,700	35,496,083,456
[4685]	26/10/27	2,832	2,865	2,806	2,822	-12	-0.42343	20,400	35,993,513,984
[4685]	26/10/26	2,817	2,867	2,799	2,834	+17	+0.603479	21,600	36,146,569,216
[4685]	26/10/23	2,859	2,900	2,777	2,817	-44	-1.537924	37,600	35,929,743,360
[4685]	26/10/22	2,799	2,887	2,796	2,861	+80	+2.876663	61,700	36,490,944,512
[4685]	26/10/21	2,809	2,835	2,756	2,781	+19	+0.687907	29,800	35,470,577,664
[4685]	26/10/20	2,840	2,851	2,762	2,762	-105	-3.662365	16,500	35,228,237,824
[4685]	26/10/19	2,862	2,890	2,854	2,867	-13	-0.451389	17,900	36,567,474,176
[4685]	26/10/16	2,810	2,890	2,810	2,880	+85	+3.041145	26,000	36,733,284,352
[4685]	26/10/15	2,900	2,900	2,794	2,795	-134	-4.57494	23,000	35,649,138,688
[4685]	26/10/14	2,891	2,939	2,881	2,929	+38	+1.314424	32,600	37,358,260,224
[4685]	26/10/13	2,854	2,910	2,843	2,891	+37	+1.296426	29,800	36,873,584,640
[4685]	26/10/09	2,770	2,854	2,751	2,854	+73	+2.624955	28,000	36,401,664,000
[4685]	26/10/08	2,830	2,830	2,770	2,781	-39	-1.382979	19,200	35,470,577,664
[4685]	26/10/07	2,865	2,876	2,784	2,820	-41	-1.433065	23,400	35,968,004,096
[4685]	26/10/06	2,754	2,870	2,754	2,861	+112	+4.074209	67,200	36,490,944,512
[4685]	26/10/05	2,788	2,788	2,738	2,749	-18	-0.650524	12,800	35,062,427,648
[4685]	26/10/02	2,766	2,789	2,741	2,767	+17	+0.618182	30,300	35,292,012,544
[4685]	26/10/01	2,775	2,776	2,731	2,750	-22	-0.793651	18,200	35,075,182,592
[4685]	26/09/30	2,740	2,772	2,734	2,772	+55	+2.024291	12,700	35,355,783,168
[4685]	26/09/29	2,754	2,754	2,703	2,717	-58	-2.09009	17,500	34,654,281,728
[4685]	26/09/28	2,789	2,794	2,763	2,775	-10	-0.359066	11,500	35,394,048,000
[4685]	26/09/25	2,784	2,794	2,762	2,785	+17	+0.614162	22,900	35,521,593,344
[4685]	26/09/24	2,719	2,779	2,719	2,768	+53	+1.952118	16,000	35,304,767,488
[4685]	26/09/18	2,710	2,740	2,708	2,715	+14	+0.518327	18,600	34,628,771,840
[4685]	26/09/17	2,694	2,705	2,687	2,701	+24	+0.896526	24,400	34,450,206,720
[4685]	26/09/16	2,672	2,690	2,664	2,677	-9	-0.335071	5,200	34,144,096,256
[4685]	26/09/15	2,679	2,696	2,670	2,686	+10	+0.373692	16,900	34,258,888,704
[4685]	26/09/14	2,602	2,679	2,602	2,676	+48	+1.826484	27,200	34,131,341,312
[4685]	26/09/11	2,627	2,640	2,605	2,628	-5	-0.189897	17,000	33,519,120,384
[4685]	26/09/10	2,641	2,662	2,623	2,633	+2	+0.076017	19,900	33,582,893,056
[4685]	26/09/09	2,651	2,674	2,631	2,631	-15	-0.566893	16,900	33,557,383,168
[4685]	26/09/08	2,666	2,694	2,646	2,646	-42	-1.5625	13,100	33,748,703,232
[4685]	26/09/07	2,684	2,691	2,669	2,688	-12	-0.444444	17,800	34,284,396,544
[4685]	26/09/04	2,666	2,710	2,661	2,700	+34	+1.275319	18,700	34,437,451,776
[4685]	26/09/03	2,676	2,686	2,650	2,666	-18	-0.670641	20,100	34,003,795,968
[4685]	26/09/02	2,710	2,711	2,678	2,684	-56	-2.043796	35,900	34,233,378,816
[4685]	26/09/01	2,768	2,785	2,740	2,740	-28	-1.011561	28,000	34,947,637,248
[4685]	26/08/31	2,759	2,777	2,730	2,768	+1	+0.03614	16,400	35,304,767,488
[4685]	26/08/28	2,718	2,780	2,718	2,767	+49	+1.802796	39,900	35,292,012,544
[4685]	26/08/27	2,722	2,738	2,706	2,718	-4	-0.146951	14,400	34,667,036,672
[4685]	26/08/26	2,710	2,730	2,710	2,722	+19	+0.702923	11,700	34,718,052,352
[4685]	26/08/25	2,710	2,715	2,680	2,703	+15	+0.558036	12,900	34,475,716,608
[4685]	26/08/24	2,666	2,694	2,659	2,688	+22	+0.825206	12,000	34,284,396,544
[4685]	26/08/21	2,670	2,676	2,652	2,666	-28	-1.039347	16,500	34,003,795,968
[4685]	26/08/20	2,640	2,694	2,638	2,694	+86	+3.297546	20,200	34,360,926,208
[4685]	26/08/19	2,651	2,651	2,601	2,608	-63	-2.358667	26,400	33,264,027,648
[4685]	26/08/18	2,700	2,714	2,654	2,671	-33	-1.220414	33,400	34,067,568,640
[4685]	26/08/17	2,766	2,766	2,696	2,704	-66	-2.382671	29,800	34,488,471,552
[4685]	26/08/14	2,727	2,780	2,727	2,770	+53	+1.950681	23,600	35,330,273,280
[4685]	26/08/13	2,707	2,730	2,700	2,717	+19	+0.704225	31,800	34,654,281,728
[4685]	26/08/12	2,626	2,703	2,612	2,698	+78	+2.977099	35,200	34,411,941,888
[4685]	26/08/10	2,606	2,623	2,588	2,620	-3	-0.114373	51,800	33,417,082,880
[4685]	26/08/07	2,636	2,636	2,581	2,623	-23	-0.869237	45,900	33,455,347,712
[4685]	26/08/06	2,628	2,662	2,598	2,646	+14	+0.531915	44,100	33,748,703,232
[4685]	26/08/05	2,543	2,642	2,543	2,632	+89	+3.499803	54,700	33,570,138,112
[4685]	26/08/04	2,572	2,572	2,502	2,543	-54	-2.079322	73,400	32,434,978,816
[4685]	26/08/03	2,681	2,700	2,467	2,597	-284	-9.857688	203,400	33,123,727,360
[4685]	26/07/31	2,920	2,920	2,856	2,881	-2	-0.069372	27,400	36,746,035,200
[4685]	26/07/30	2,855	2,890	2,845	2,883	+35	+1.228933	33,600	36,771,545,088
[4685]	26/07/29	2,860	2,863	2,816	2,848	-1	-0.0351	23,400	36,325,134,336
[4685]	26/07/28	2,905	2,905	2,821	2,849	-34	-1.179327	16,500	36,337,889,280
[4685]	26/07/27	2,837	2,883	2,837	2,883	+33	+1.157895	20,400	36,771,545,088
[4685]	26/07/24	2,840	2,861	2,800	2,850	+13	+0.458231	14,000	36,350,644,224
[4685]	26/07/23	2,871	2,872	2,820	2,837	-34	-1.184256	22,500	36,184,834,048
[4685]	26/07/22	2,906	2,906	2,866	2,871	-7	-0.243224	12,800	36,618,489,856
[4685]	26/07/21	2,890	2,915	2,871	2,878	+28	+0.982456	11,900	36,707,774,464
[4685]	26/07/17	2,874	2,912	2,827	2,850	-46	-1.588398	37,800	-
[4685]	26/07/16	2,910	2,957	2,896	2,896	-48	-1.630435	21,300	-
[4685]	26/07/15	2,970	2,970	2,898	2,944	+21	+0.71844	30,900	-
[4685]	26/07/14	2,920	2,923	2,860	2,923	+15	+0.515818	52,600	-
[4685]	26/07/13	2,979	2,989	2,887	2,908	-21	-0.716968	41,700	-
[4685]	26/07/10	2,884	2,939	2,884	2,929	+34	+1.174439	22,800	-
[4685]	26/07/09	2,854	2,908	2,854	2,895	+30	+1.04712	13,300	-
[4685]	26/07/08	2,928	2,967	2,865	2,865	-85	-2.881356	28,700	-
[4685]	26/07/07	2,920	2,993	2,920	2,950	+48	+1.654032	36,100	-
[4685]	26/07/06	2,888	2,912	2,886	2,902	+44	+1.539538	31,400	-
[4685]	26/07/03	2,806	2,869	2,800	2,858	+102	+3.701016	49,500	-
[4685]	26/07/02	2,799	2,825	2,743	2,756	+43	+1.584961	36,300	-
[4685]	26/07/01	2,677	2,754	2,677	2,713	+25	+0.93006	49,600	-
[4685]	26/06/30	2,693	2,693	2,662	2,688	-5	-0.185667	21,300	-
[4685]	26/06/29	2,657	2,710	2,657	2,693	+43	+1.622642	20,700	-
[4685]	26/06/26	2,633	2,650	2,604	2,650	-6	-0.225904	28,900	-
[4685]	26/06/25	2,671	2,688	2,652	2,656	+4	+0.15083	29,000	-
[4685]	26/06/24	2,682	2,692	2,652	2,652	-38	-1.412639	41,200	-
[4685]	26/06/23	2,771	2,771	2,685	2,690	-81	-2.923132	44,600	-
[4685]	26/06/22	2,733	2,788	2,733	2,771	+38	+1.390413	20,600	-
[4685]	26/06/19	2,775	2,778	2,703	2,733	-22	-0.798548	46,900	-
[4685]	26/06/18	2,838	2,838	2,752	2,755	-42	-1.501609	41,900	-
[4685]	26/06/17	2,774	2,813	2,736	2,797	+59	+2.154858	33,800	-
[4685]	26/06/16	2,761	2,769	2,730	2,738	-24	-0.868936	23,800	-
[4685]	26/06/15	2,812	2,828	2,760	2,762	0	0	29,800	-
[4685]	26/06/12	2,803	2,803	2,740	2,762	+6	+0.217707	25,800	-
[4685]	26/06/11	2,770	2,781	2,707	2,756	-50	-1.781896	51,700	-
[4685]	26/06/10	2,825	2,832	2,781	2,806	-19	-0.672566	48,200	-
[4685]	26/06/09	2,890	2,908	2,823	2,825	-62	-2.147558	32,800	-
[4685]	26/06/08	2,920	2,920	2,855	2,887	-48	-1.635434	36,400	-
[4685]	26/06/05	2,910	2,973	2,910	2,935	+25	+0.859107	33,800	-
[4685]	26/06/04	2,852	2,935	2,835	2,910	+18	+0.622407	33,400	-
[4685]	26/06/03	2,950	2,950	2,860	2,892	-20	-0.686813	45,900	-
[4685]	26/06/02	2,959	2,959	2,880	2,912	-4	-0.137174	31,300	-
[4685]	26/06/01	2,992	2,995	2,913	2,916	-41	-1.38654	37,500	-
[4685]	26/05/29	2,890	3,020	2,890	2,957	+113	+3.973277	79,700	-
[4685]	26/05/28	2,853	2,882	2,820	2,844	-21	-0.732984	40,000	-
[4685]	26/05/27	2,903	2,920	2,852	2,865	-35	-1.206897	34,800	-
[4685]	26/05/26	2,915	2,930	2,870	2,900	-19	-0.650908	24,600	-
[4685]	26/05/25	3,005	3,005	2,880	2,919	-65	-2.178284	41,500	-
[4685]	26/05/22	2,946	2,990	2,945	2,984	+21	+0.708741	17,100	-
[4685]	26/05/21	2,967	2,990	2,944	2,963	-1	-0.033738	19,100	-
[4685]	26/05/20	2,980	3,010	2,911	2,964	-3	-0.101112	47,500	-
[4685]	26/05/19	2,911	2,990	2,911	2,967	+89	+3.092425	40,800	-
[4685]	26/05/18	2,955	2,957	2,870	2,878	-55	-1.875213	42,400	-
[4685]	26/05/15	2,953	3,000	2,922	2,933	-16	-0.542557	29,300	-
[4685]	26/05/14	3,000	3,025	2,925	2,949	-66	-2.189055	39,700	-
[4685]	26/05/13	2,995	3,020	2,978	3,015	+27	+0.903614	29,300	-
[4685]	26/05/12	3,120	3,130	2,988	2,988	-152	-4.840764	50,500	-
[4685]	26/05/11	3,185	3,215	3,120	3,140	+10	+0.319489	33,300	-
[4685]	26/05/08	3,055	3,140	3,055	3,130	+60	+1.954397	60,000	-
[4685]	26/05/07	3,120	3,150	3,070	3,070	-5	-0.162602	39,200	-
[4685]	26/05/01	3,085	3,100	3,055	3,075	+25	+0.819672	41,800	-
[4685]	26/04/30	3,100	3,160	2,998	3,050	-120	-3.785489	123,700	-
[4685]	26/04/28	3,170	3,190	3,110	3,170	+40	+1.277955	63,800	-
[4685]	26/04/27	3,180	3,190	3,130	3,130	-50	-1.572327	49,500	-
[4685]	26/04/24	3,195	3,200	3,135	3,180	-35	-1.088647	37,000	-
[4685]	26/04/23	3,260	3,265	3,190	3,215	-35	-1.076923	43,200	-
[4685]	26/04/22	3,110	3,270	3,090	3,250	+180	+5.863192	68,400	-
[4685]	26/04/21	3,055	3,090	3,010	3,070	+15	+0.490998	41,600	-
[4685]	26/04/20	3,090	3,100	3,015	3,055	-15	-0.488599	35,100	-
[4685]	26/04/17	3,085	3,100	3,050	3,070	-10	-0.324675	34,900	-
[4685]	26/04/16	3,165	3,165	3,040	3,080	-15	-0.484653	116,200	-
[4685]	26/04/15	3,105	3,120	3,040	3,095	+109	+3.650368	58,300	-
[4685]	26/04/14	2,977	3,015	2,968	2,986	+41	+1.39219	34,100	-
[4685]	26/04/13	2,967	2,998	2,932	2,945	-16	-0.540358	25,400	-
[4685]	26/04/10	3,010	3,030	2,953	2,961	-49	-1.627907	40,100	-
[4685]	26/04/09	3,110	3,110	3,005	3,010	-100	-3.215434	22,500	-
[4685]	26/04/08	3,035	3,120	3,035	3,110	+127	+4.257459	29,900	-
[4685]	26/04/07	2,982	3,035	2,963	2,983	+1	+0.033535	24,000	-
[4685]	26/04/06	2,996	3,020	2,982	2,982	+6	+0.201613	17,200	-
[4685]	26/04/03	3,000	3,015	2,961	2,976	-8	-0.268097	43,500	-
[4685]	26/04/02	3,005	3,035	2,952	2,984	-21	-0.698835	50,000	-
[4685]	26/04/01	2,983	3,025	2,961	3,005	+97	+3.335626	29,000	-
[4685]	26/03/31	2,952	2,979	2,906	2,908	-44	-1.490515	21,700	-
[4685]	26/03/30	2,910	2,958	2,880	2,952	-168	-5.384615	39,700	-
[4685]	26/03/27	3,065	3,135	3,065	3,120	-15	-0.478469	44,900	-
[4685]	26/03/26	3,250	3,250	3,115	3,135	-95	-2.941176	36,400	-
[4685]	26/03/25	3,250	3,265	3,210	3,230	+45	+1.412873	26,500	-
[4685]	26/03/24	3,250	3,250	3,165	3,185	+45	+1.433121	20,100	-
[4685]	26/03/23	3,200	3,205	3,120	3,140	-155	-4.704097	43,100	-
[4685]	26/03/19	3,335	3,335	3,270	3,295	-95	-2.80236	21,400	-
[4685]	26/03/18	3,370	3,390	3,340	3,390	+45	+1.345291	17,700	-
[4685]	26/03/17	3,410	3,420	3,320	3,345	-25	-0.74184	22,300	-
[4685]	26/03/16	3,430	3,430	3,345	3,370	-85	-2.460203	28,500	-
[4685]	26/03/13	3,395	3,485	3,395	3,455	-10	-0.2886	22,700	-
[4685]	26/03/12	3,470	3,490	3,425	3,465	-45	-1.282051	27,800	-
[4685]	26/03/11	3,525	3,560	3,480	3,510	+55	+1.591896	24,700	-
[4685]	26/03/10	3,420	3,530	3,395	3,455	+120	+3.598201	37,700	-
[4685]	26/03/09	3,280	3,345	3,250	3,335	-90	-2.627737	49,500	-
[4685]	26/03/06	3,310	3,435	3,305	3,425	+45	+1.331361	40,400	-
[4685]	26/03/05	3,365	3,465	3,365	3,380	+110	+3.363914	40,300	-
[4685]	26/03/04	3,345	3,365	3,210	3,270	-185	-5.354559	77,300	-
[4685]	26/03/03	3,560	3,565	3,450	3,455	-135	-3.760446	35,300	-
[4685]	26/03/02	3,600	3,640	3,540	3,590	-80	-2.179837	23,600	-
[4685]	26/02/27	3,650	3,685	3,635	3,670	+70	+1.944444	15,400	-
[4685]	26/02/26	3,510	3,635	3,510	3,600	+115	+3.299857	37,400	-
[4685]	26/02/25	3,500	3,530	3,455	3,485	-15	-0.428571	30,600	-
[4685]	26/02/24	3,560	3,600	3,465	3,500	-130	-3.581267	53,500	-
[4685]	26/02/20	3,650	3,650	3,575	3,630	-20	-0.547945	29,600	-
[4685]	26/02/19	3,625	3,665	3,590	3,650	+40	+1.108033	44,100	-
[4685]	26/02/18	3,535	3,615	3,535	3,610	+110	+3.142857	37,500	-
[4685]	26/02/17	3,610	3,610	3,495	3,500	-100	-2.777778	66,900	-
[4685]	26/02/16	3,500	3,640	3,485	3,600	+170	+4.956268	82,200	-
[4685]	26/02/13	3,470	3,470	3,335	3,430	-60	-1.719198	54,600	-
[4685]	26/02/12	3,570	3,570	3,470	3,490	-75	-2.103787	50,100	-
[4685]	26/02/10	3,540	3,630	3,535	3,565	+30	+0.848656	69,300	-
[4685]	26/02/09	3,535	3,580	3,505	3,535	+60	+1.726619	57,700	-
[4685]	26/02/06	3,450	3,475	3,380	3,475	-35	-0.997151	40,600	-
[4685]	26/02/05	3,505	3,555	3,450	3,510	-15	-0.425532	65,600	-
[4685]	26/02/04	3,685	3,715	3,500	3,525	-225	-6	121,100	-
[4685]	26/02/03	3,810	3,810	3,685	3,750	-65	-1.703801	64,000	-
[4685]	26/02/02	3,895	4,035	3,790	3,815	+200	+5.532503	193,600	-
[4685]	26/01/30	3,675	3,675	3,580	3,615	-60	-1.632653	90,000	-
[4685]	26/01/29	3,730	3,765	3,670	3,675	-45	-1.209677	30,700	-
[4685]	26/01/28	3,730	3,765	3,700	3,720	-10	-0.268097	23,900	-
[4685]	26/01/27	3,790	3,790	3,700	3,730	-35	-0.929615	24,400	-
[4685]	26/01/26	3,860	3,860	3,765	3,765	-95	-2.46114	43,900	-
[4685]	26/01/23	3,885	3,910	3,845	3,860	+20	+0.520833	35,200	-
[4685]	26/01/22	3,815	3,880	3,810	3,840	+35	+0.919842	21,700	-
[4685]	26/01/21	3,745	3,835	3,740	3,805	-50	-1.297017	30,900	-
[4685]	26/01/20	3,935	3,940	3,850	3,855	-95	-2.405063	22,900	-
[4685]	26/01/19	3,925	3,975	3,865	3,950	+5	+0.126743	56,200	-
[4685]	26/01/16	3,950	4,000	3,865	3,945	-65	-1.620948	52,400	-
[4685]	26/01/15	3,860	4,015	3,835	4,010	+135	+3.483871	62,600	-
[4685]	26/01/14	3,785	3,885	3,760	3,875	+110	+2.921647	46,200	-
[4685]	26/01/13	3,760	3,790	3,725	3,765	+55	+1.48248	47,500	-
[4685]	26/01/09	3,705	3,720	3,635	3,710	+5	+0.134953	23,500	-
[4685]	26/01/08	3,670	3,730	3,645	3,705	+55	+1.506849	33,900	-
[4685]	26/01/07	3,570	3,685	3,530	3,650	+85	+2.384292	48,200	-
[4685]	26/01/06	3,500	3,610	3,500	3,565	+115	+3.333333	55,000	-
[4685]	26/01/05	3,440	3,475	3,415	3,450	+55	+1.620029	26,400	-
[4685]	25/12/30	3,360	3,440	3,340	3,395	+30	+0.89153	29,600	-
[4685]	25/12/29	3,410	3,410	3,350	3,365	0	0	26,500	-
[4685]	25/12/26	3,430	3,455	3,340	3,365	-55	-1.608187	45,800	-
[4685]	25/12/25	3,465	3,470	3,410	3,420	-20	-0.581395	29,100	-
[4685]	25/12/24	3,500	3,505	3,420	3,440	-75	-2.133713	26,600	-
[4685]	25/12/23	3,435	3,530	3,435	3,515	+70	+2.03193	41,900	-
[4685]	25/12/22	3,395	3,445	3,365	3,445	+50	+1.472754	32,400	-
[4685]	25/12/19	3,305	3,415	3,300	3,395	+115	+3.506098	41,400	-
[4685]	25/12/18	3,305	3,305	3,245	3,280	-50	-1.501502	44,700	-
[4685]	25/12/17	3,350	3,350	3,250	3,330	+45	+1.369863	42,000	-
[4685]	25/12/16	3,300	3,330	3,275	3,285	-10	-0.30349	40,100	-
[4685]	25/12/15	3,405	3,405	3,260	3,295	-110	-3.230543	75,800	-
[4685]	25/12/12	3,380	3,415	3,375	3,405	+30	+0.888889	29,700	-
[4685]	25/12/11	3,400	3,440	3,375	3,375	-45	-1.315789	24,200	-
[4685]	25/12/10	3,405	3,440	3,385	3,420	+5	+0.146413	27,800	-
[4685]	25/12/09	3,415	3,440	3,395	3,415	-40	-1.157742	23,300	-
[4685]	25/12/08	3,370	3,480	3,350	3,455	+105	+3.134328	53,100	-
[4685]	25/12/05	3,360	3,375	3,325	3,350	-10	-0.297619	22,000	-
[4685]	25/12/04	3,340	3,405	3,340	3,360	+35	+1.052632	34,700	-
[4685]	25/12/03	3,350	3,360	3,295	3,325	-15	-0.449102	29,300	-
[4685]	25/12/02	3,410	3,420	3,340	3,340	-70	-2.052786	33,600	-
[4685]	25/12/01	3,425	3,445	3,370	3,410	-5	-0.146413	26,700	-
[4685]	25/11/28	3,430	3,455	3,410	3,415	-15	-0.437318	16,900	-
[4685]	25/11/27	3,435	3,505	3,415	3,430	0	0	47,200	-
[4685]	25/11/26	3,320	3,440	3,320	3,430	+160	+4.892966	55,100	-
[4685]	25/11/25	3,290	3,320	3,255	3,270	0	0	38,200	-
[4685]	25/11/21	3,200	3,335	3,195	3,270	-20	-0.607903	44,300	-
[4685]	25/11/20	3,195	3,300	3,185	3,290	+90	+2.8125	62,000	-
[4685]	25/11/19	3,205	3,270	3,150	3,200	-75	-2.290076	91,000	-
[4685]	25/11/18	3,420	3,420	3,275	3,275	-195	-5.619597	89,000	-
[4685]	25/11/17	3,505	3,510	3,405	3,470	-35	-0.998573	70,600	-
[4685]	25/11/14	3,600	3,635	3,490	3,505	-165	-4.495913	71,300	-
[4685]	25/11/13	3,655	3,685	3,615	3,670	-30	-0.810811	42,400	-
[4685]	25/11/12	3,715	3,715	3,625	3,700	-15	-0.403769	43,600	-
[4685]	25/11/11	3,795	3,815	3,680	3,715	-75	-1.978892	51,100	-
[4685]	25/11/10	3,690	3,835	3,690	3,790	+120	+3.269755	70,500	-
[4685]	25/11/07	3,600	3,690	3,600	3,670	0	0	47,200	-
[4685]	25/11/06	3,655	3,710	3,590	3,670	+35	+0.962861	60,600	-
[4685]	25/11/05	3,780	3,830	3,550	3,635	-185	-4.842932	153,900	-
[4685]	25/11/04	3,760	3,960	3,645	3,820	-290	-7.055961	295,500	-
[4685]	25/10/31	3,980	4,415	3,930	4,110	+270	+7.03125	473,200	-
[4685]	25/10/30	3,690	3,840	3,670	3,840	+210	+5.785124	154,900	-
[4685]	25/10/29	3,775	3,775	3,580	3,630	-75	-2.024291	87,500	-
[4685]	25/10/28	3,815	3,840	3,705	3,705	-85	-2.242744	102,700	-
[4685]	25/10/27	3,690	3,795	3,660	3,790	+195	+5.4242	105,100	-
[4685]	25/10/24	3,645	3,650	3,550	3,595	+20	+0.559441	61,700	-
[4685]	25/10/23	3,460	3,605	3,455	3,575	+50	+1.41844	86,300	-
[4685]	25/10/22	3,450	3,530	3,450	3,525	+70	+2.026049	47,200	-
[4685]	25/10/21	3,595	3,595	3,455	3,455	-115	-3.221289	48,800	-
[4685]	25/10/20	3,510	3,570	3,470	3,570	+110	+3.179191	52,800	-
[4685]	25/10/17	3,435	3,525	3,390	3,460	-35	-1.001431	72,200	-
[4685]	25/10/16	3,500	3,525	3,445	3,495	+90	+2.643172	41,500	-
[4685]	25/10/15	3,355	3,435	3,350	3,405	+70	+2.098951	29,000	-
[4685]	25/10/14	3,370	3,425	3,320	3,335	-105	-3.052326	80,100	-
[4685]	25/10/10	3,585	3,585	3,380	3,440	-190	-5.23416	127,600	-
[4685]	25/10/09	3,720	3,725	3,595	3,630	-50	-1.358696	61,400	-
[4685]	25/10/08	3,520	3,705	3,515	3,680	+160	+4.545455	114,700	-
[4685]	25/10/07	3,710	3,720	3,485	3,520	-175	-4.73613	165,800	-
[4685]	25/10/06	3,580	3,820	3,485	3,695	+385	+11.63142	264,700	-
[4685]	25/10/03	3,290	3,360	3,275	3,310	+35	+1.068702	34,500	-
[4685]	25/10/02	3,295	3,320	3,275	3,275	-20	-0.60698	31,200	-
[4685]	25/10/01	3,320	3,320	3,240	3,295	-40	-1.1994	58,400	-
[4685]	25/09/30	3,435	3,435	3,325	3,335	-85	-2.48538	55,500	-
[4685]	25/09/29	3,525	3,525	3,310	3,420	-40	-1.156069	89,900	-
[4685]	25/09/26	3,480	3,505	3,440	3,460	+30	+0.874636	54,400	-
[4685]	25/09/25	3,500	3,510	3,430	3,430	-60	-1.719198	36,800	-
[4685]	25/09/24	3,425	3,510	3,370	3,490	+90	+2.647059	82,200	-
[4685]	25/09/22	3,430	3,465	3,400	3,400	0	0	59,400	-
[4685]	25/09/19	3,450	3,455	3,375	3,400	-20	-0.584795	57,600	-
[4685]	25/09/18	3,415	3,435	3,390	3,420	+15	+0.440529	36,200	-
[4685]	25/09/17	3,490	3,490	3,405	3,405	-70	-2.014388	47,000	-
[4685]	25/09/16	3,495	3,510	3,460	3,475	-20	-0.572246	42,400	-
[4685]	25/09/12	3,530	3,530	3,485	3,495	-5	-0.142857	42,200	-
[4685]	25/09/11	3,550	3,550	3,495	3,500	-25	-0.70922	37,800	-
[4685]	25/09/10	3,560	3,565	3,480	3,525	-40	-1.12202	47,000	-
[4685]	25/09/09	3,615	3,685	3,530	3,565	+25	+0.706215	99,200	-
[4685]	25/09/08	3,545	3,560	3,485	3,540	+65	+1.870504	77,200	-
[4685]	25/09/05	3,525	3,550	3,440	3,475	-40	-1.13798	106,800	-