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
[4819]	26/10/29	2,400	2,450	2,377	2,405	-39.0	-1.60	595,800	110,899,724,288
[4819]	26/10/28	2,432	2,498	2,422	2,444	+8.0	+0.33	150,300	112,698,097,664
[4819]	26/10/27	2,377	2,484	2,362	2,436	+40.0	+1.67	310,200	112,329,203,712
[4819]	26/10/26	2,438	2,476	2,379	2,396	-14.0	-0.58	306,200	110,484,717,568
[4819]	26/10/23	2,511	2,523	2,378	2,410	-101.0	-4.02	281,400	111,130,288,128
[4819]	26/10/22	2,571	2,584	2,495	2,511	-27.0	-1.06	169,500	115,787,612,160
[4819]	26/10/21	2,577	2,577	2,532	2,538	-12.0	-0.47	129,200	117,032,640,512
[4819]	26/10/20	2,548	2,562	2,519	2,550	+1.0	+0.04	189,100	117,585,985,536
[4819]	26/10/19	2,551	2,566	2,520	2,549	-2.0	-0.08	133,300	117,539,872,768
[4819]	26/10/16	2,531	2,607	2,531	2,551	+70.0	+2.82	249,600	117,632,098,304
[4819]	26/10/15	2,441	2,491	2,419	2,481	+36.0	+1.47	227,800	114,404,245,504
[4819]	26/10/14	2,460	2,493	2,410	2,445	+13.0	+0.53	188,000	112,744,210,432
[4819]	26/10/13	2,475	2,480	2,408	2,432	-10.0	-0.41	242,800	112,144,752,640
[4819]	26/10/09	2,427	2,485	2,412	2,442	+65.0	+2.73	309,600	112,605,872,128
[4819]	26/10/08	2,372	2,420	2,346	2,377	+12.0	+0.51	231,500	109,608,583,168
[4819]	26/10/07	2,402	2,425	2,343	2,365	-59.0	-2.43	237,300	109,055,238,144
[4819]	26/10/06	2,450	2,468	2,389	2,424	+8.0	+0.33	274,000	111,775,858,688
[4819]	26/10/05	2,449	2,452	2,362	2,416	-41.0	-1.67	265,500	111,406,956,544
[4819]	26/10/02	2,442	2,476	2,428	2,457	+36.0	+1.49	259,700	113,297,555,456
[4819]	26/10/01	2,462	2,478	2,379	2,421	-44.0	-1.78	384,500	111,637,520,384
[4819]	26/09/30	2,424	2,494	2,410	2,465	+23.0	+0.94	570,200	113,666,457,600
[4819]	26/09/29	2,372	2,469	2,361	2,442	+45.0	+1.88	539,200	112,605,872,128
[4819]	26/09/28	2,397	2,412	2,358	2,397	-10.0	-0.42	229,900	110,530,830,336
[4819]	26/09/25	2,376	2,429	2,375	2,407	+14.0	+0.59	255,900	110,991,949,824
[4819]	26/09/24	2,380	2,414	2,369	2,393	-4.0	-0.17	320,600	110,346,379,264
[4819]	26/09/18	2,402	2,424	2,377	2,397	+16.0	+0.67	315,600	110,530,830,336
[4819]	26/09/17	2,331	2,414	2,331	2,381	+58.0	+2.50	296,000	109,793,034,240
[4819]	26/09/16	2,342	2,352	2,301	2,323	+22.0	+0.96	229,100	107,118,526,464
[4819]	26/09/15	2,358	2,368	2,297	2,301	-37.0	-1.58	341,300	106,104,061,952
[4819]	26/09/14	2,229	2,343	2,216	2,338	+100.0	+4.47	245,400	107,810,209,792
[4819]	26/09/11	2,246	2,275	2,201	2,238	-5.0	-0.22	270,800	103,198,998,528
[4819]	26/09/10	2,191	2,262	2,191	2,243	+24.0	+1.08	210,000	103,429,554,176
[4819]	26/09/09	2,161	2,224	2,152	2,219	+29.0	+1.32	276,800	102,322,864,128
[4819]	26/09/08	2,195	2,227	2,163	2,190	-6.0	-0.27	175,400	100,985,610,240
[4819]	26/09/07	2,173	2,196	2,141	2,196	-2.0	-0.09	193,000	101,262,286,848
[4819]	26/09/04	2,163	2,198	2,151	2,198	+53.0	+2.47	180,200	101,354,512,384
[4819]	26/09/03	2,122	2,161	2,116	2,145	+52.0	+2.48	191,500	98,910,568,448
[4819]	26/09/02	2,236	2,236	2,093	2,093	-165.0	-7.31	372,300	96,512,737,280
[4819]	26/09/01	2,286	2,289	2,235	2,258	-51.0	-2.21	251,700	104,121,237,504
[4819]	26/08/31	2,317	2,327	2,278	2,309	-3.0	-0.13	376,600	106,472,955,904
[4819]	26/08/28	2,270	2,330	2,243	2,312	+92.0	+4.14	248,300	106,611,294,208
[4819]	26/08/27	2,238	2,263	2,207	2,220	-22.0	-0.98	159,200	102,368,976,896
[4819]	26/08/26	2,289	2,325	2,242	2,242	-65.0	-2.82	167,800	103,383,441,408
[4819]	26/08/25	2,300	2,328	2,281	2,307	-20.0	-0.86	274,000	106,380,738,560
[4819]	26/08/24	2,300	2,346	2,285	2,327	+42.0	+1.84	151,400	107,302,977,536
[4819]	26/08/21	2,330	2,335	2,259	2,285	-25.0	-1.08	209,300	105,366,265,856
[4819]	26/08/20	2,305	2,357	2,275	2,310	-1.0	-0.04	250,900	106,519,068,672
[4819]	26/08/19	2,254	2,328	2,185	2,311	+74.0	+3.31	404,900	106,565,181,440
[4819]	26/08/18	2,210	2,273	2,204	2,237	+37.0	+1.68	328,700	103,152,885,760
[4819]	26/08/17	2,345	2,370	2,177	2,200	-99.0	-4.31	497,400	101,446,737,920
[4819]	26/08/14	2,375	2,420	2,299	2,299	-26.0	-1.12	401,600	106,011,836,416
[4819]	26/08/13	2,300	2,345	2,260	2,325	-1.0	-0.04	281,800	107,210,752,000
[4819]	26/08/12	2,291	2,337	2,263	2,326	+40.0	+1.75	282,600	107,256,864,768
[4819]	26/08/10	2,360	2,368	2,284	2,286	-55.0	-2.35	191,200	105,412,378,624
[4819]	26/08/07	2,330	2,350	2,300	2,341	+29.0	+1.25	132,400	107,948,548,096
[4819]	26/08/06	2,320	2,331	2,285	2,312	+8.0	+0.35	232,800	106,611,294,208
[4819]	26/08/05	2,267	2,341	2,260	2,304	+46.0	+2.04	241,000	106,242,400,256
[4819]	26/08/04	2,337	2,337	2,241	2,258	-75.0	-3.21	195,200	104,121,237,504
[4819]	26/08/03	2,365	2,365	2,288	2,333	-77.0	-3.20	222,100	107,579,654,144
[4819]	26/07/31	2,414	2,447	2,371	2,410	-74.0	-2.98	414,400	111,130,288,128
[4819]	26/07/30	2,346	2,497	2,345	2,484	+100.0	+4.19	375,600	114,542,583,808
[4819]	26/07/29	2,330	2,395	2,282	2,384	+96.0	+4.20	222,900	109,931,372,544
[4819]	26/07/28	2,310	2,313	2,275	2,288	-7.0	-0.31	142,200	105,504,604,160
[4819]	26/07/27	2,288	2,307	2,265	2,295	+57.0	+2.55	171,300	105,827,385,344
[4819]	26/07/24	2,227	2,258	2,193	2,238	-12.0	-0.53	227,100	103,198,998,528
[4819]	26/07/23	2,234	2,266	2,177	2,250	0	+0.00	234,500	103,752,343,552
[4819]	26/07/22	2,335	2,341	2,239	2,250	-91.0	-3.89	184,200	103,752,343,552
[4819]	26/07/21	2,361	2,409	2,332	2,341	+30.0	+1.30	333,400	107,948,548,096
[4819]	26/07/17	2,303	2,414	2,275	2,311	+14	+0.61	468,600	-
[4819]	26/07/16	2,368	2,374	2,233	2,297	-29	-1.25	326,700	-
[4819]	26/07/15	2,336	2,400	2,312	2,326	-60	-2.51	406,200	-
[4819]	26/07/14	2,163	2,407	2,147	2,386	+257	+12.07	803,400	-
[4819]	26/07/13	2,122	2,155	2,114	2,129	+7	+0.33	168,100	-
[4819]	26/07/10	2,075	2,139	2,047	2,122	+38	+1.82	257,500	-
[4819]	26/07/09	2,064	2,096	2,058	2,084	-30	-1.42	221,300	-
[4819]	26/07/08	2,095	2,130	2,073	2,114	+1	+0.05	174,000	-
[4819]	26/07/07	2,156	2,172	2,094	2,113	-41	-1.90	254,200	-
[4819]	26/07/06	2,053	2,163	2,042	2,154	+80	+3.86	357,700	-
[4819]	26/07/03	2,009	2,090	1,984	2,074	+54	+2.67	513,700	-
[4819]	26/07/02	2,005	2,103	1,995	2,020	+105	+5.48	726,600	-
[4819]	26/07/01	1,879	1,915	1,866	1,915	+17	+0.90	227,600	-
[4819]	26/06/30	1,916	1,922	1,857	1,898	-6	-0.32	524,100	-
[4819]	26/06/29	1,878	1,947	1,850	1,904	+151	+8.61	739,300	-
[4819]	26/06/26	1,720	1,760	1,705	1,753	+26	+1.51	238,800	-
[4819]	26/06/25	1,748	1,748	1,718	1,727	-15	-0.86	278,400	-
[4819]	26/06/24	1,719	1,753	1,709	1,742	+45	+2.65	236,600	-
[4819]	26/06/23	1,733	1,733	1,690	1,697	-41	-2.36	259,700	-
[4819]	26/06/22	1,724	1,769	1,717	1,738	+9	+0.52	309,800	-
[4819]	26/06/19	1,760	1,760	1,702	1,729	-38	-2.15	507,900	-
[4819]	26/06/18	1,770	1,795	1,757	1,767	-10	-0.56	433,300	-
[4819]	26/06/17	1,785	1,809	1,775	1,777	-31	-1.71	355,300	-
[4819]	26/06/16	1,802	1,818	1,763	1,808	-15	-0.82	242,500	-
[4819]	26/06/15	1,846	1,857	1,802	1,823	-2	-0.11	397,200	-
[4819]	26/06/12	1,852	1,870	1,790	1,825	-41	-2.20	387,600	-
[4819]	26/06/11	1,853	1,885	1,846	1,866	-7	-0.37	339,200	-
[4819]	26/06/10	1,845	1,887	1,842	1,873	0	0.00	213,700	-
[4819]	26/06/09	1,903	1,903	1,845	1,873	-36	-1.89	584,300	-
[4819]	26/06/08	1,962	1,999	1,901	1,909	-83	-4.17	467,900	-
[4819]	26/06/05	1,955	1,999	1,947	1,992	+48	+2.47	428,700	-
[4819]	26/06/04	1,969	1,987	1,936	1,944	-62	-3.09	304,900	-
[4819]	26/06/03	2,002	2,030	1,923	2,006	-16	-0.79	550,700	-
[4819]	26/06/02	2,067	2,095	2,006	2,022	-29	-1.41	264,900	-
[4819]	26/06/01	2,048	2,100	2,031	2,051	+17	+0.84	298,700	-
[4819]	26/05/29	2,084	2,104	2,016	2,034	-41	-1.98	494,000	-
[4819]	26/05/28	2,129	2,149	2,023	2,075	-83	-3.85	450,700	-
[4819]	26/05/27	2,088	2,179	2,084	2,158	+31	+1.46	270,600	-
[4819]	26/05/26	2,139	2,201	2,123	2,127	-31	-1.44	339,500	-
[4819]	26/05/25	2,203	2,204	2,112	2,158	-18	-0.83	298,200	-
[4819]	26/05/22	2,165	2,206	2,121	2,176	+11.0	+0.51	293,600	-
[4819]	26/05/21	2,203	2,226	2,151	2,165	-38.0	-1.72	279,800	-
[4819]	26/05/20	2,285	2,301	2,168	2,203	-69.0	-3.04	449,700	-
[4819]	26/05/19	2,267	2,325	2,241	2,272	+55.0	+2.48	415,700	-
[4819]	26/05/18	2,432	2,432	2,205	2,217	-115.0	-4.93	628,900	-
[4819]	26/05/15	2,722	2,737	2,312	2,332	-440.0	-15.87	1,209,000	-
[4819]	26/05/14	2,729	2,772	2,687	2,772	-7.0	-0.25	503,700	-
[4819]	26/05/13	2,733	2,875	2,548	2,779	+96.0	+3.58	1,167,900	-
[4819]	26/05/12	2,614	2,697	2,607	2,683	+92.0	+3.55	412,800	-
[4819]	26/05/11	2,630	2,643	2,565	2,591	-26.0	-0.99	279,400	-
[4819]	26/05/08	2,581	2,668	2,561	2,617	+86.0	+3.40	456,500	-
[4819]	26/05/07	2,557	2,599	2,498	2,531	+20.0	+0.80	418,800	-
[4819]	26/05/01	2,509	2,594	2,509	2,511	+52.0	+2.11	591,000	-
[4819]	26/04/30	2,430	2,515	2,421	2,459	-19.0	-0.77	397,800	-
[4819]	26/04/28	2,492	2,517	2,428	2,478	+16.0	+0.65	513,000	-
[4819]	26/04/27	2,574	2,574	2,423	2,462	-223	-8.31	622,200	-
[4819]	26/04/24	2,728	2,799	2,582	2,685	-93	-3.35	1,567,200	-
[4819]	26/04/23	2,255	2,778	2,213	2,778	+500	+21.95	410,300	-
[4819]	26/04/22	2,261	2,299	2,250	2,278	+17	+0.75	210,600	-
[4819]	26/04/21	2,328	2,337	2,238	2,261	-37	-1.61	256,200	-
[4819]	26/04/20	2,364	2,364	2,298	2,298	-75	-3.16	195,400	-
[4819]	26/04/17	2,372	2,394	2,355	2,373	+16	+0.68	303,900	-
[4819]	26/04/16	2,380	2,414	2,335	2,357	+68	+2.97	354,400	-
[4819]	26/04/15	2,260	2,312	2,241	2,289	+111	+5.10	387,700	-
[4819]	26/04/14	2,213	2,213	2,151	2,178	+57	+2.69	205,800	-
[4819]	26/04/13	2,132	2,158	2,109	2,121	-19	-0.89	203,500	-
[4819]	26/04/10	2,136	2,158	2,103	2,140	-41	-1.88	304,300	-
[4819]	26/04/09	2,219	2,223	2,163	2,181	-64	-2.85	216,000	-
[4819]	26/04/08	2,198	2,247	2,185	2,245	+90	+4.18	466,600	-
[4819]	26/04/07	2,079	2,163	2,079	2,155	+78	+3.76	271,600	-
[4819]	26/04/06	2,065	2,093	2,061	2,077	+16	+0.78	102,600	-
[4819]	26/04/03	2,028	2,089	2,028	2,061	+36	+1.78	163,900	-
[4819]	26/04/02	2,042	2,075	2,011	2,025	-17	-0.83	191,800	-
[4819]	26/04/01	1,971	2,045	1,966	2,042	+90	+4.61	267,800	-
[4819]	26/03/31	1,950	1,997	1,945	1,952	+36	+1.88	248,000	-
[4819]	26/03/30	1,922	1,922	1,873	1,916	-121	-5.94	444,700	-
[4819]	26/03/27	2,048	2,049	1,995	2,037	0	0.00	368,200	-
[4819]	26/03/26	2,068	2,071	2,033	2,037	-11	-0.54	154,700	-
[4819]	26/03/25	1,980	2,052	1,980	2,048	+29	+1.44	199,600	-
[4819]	26/03/24	1,975	2,026	1,975	2,019	+68	+3.49	219,400	-
[4819]	26/03/23	1,986	2,002	1,951	1,951	-55	-2.74	301,500	-
[4819]	26/03/19	2,005	2,030	1,989	2,006	-44	-2.15	253,000	-
[4819]	26/03/18	2,039	2,089	2,033	2,050	+35	+1.74	239,700	-
[4819]	26/03/17	1,994	2,015	1,981	2,015	+10	+0.50	174,300	-
[4819]	26/03/16	2,014	2,058	1,994	2,005	-6	-0.30	185,100	-
[4819]	26/03/13	2,020	2,048	2,010	2,011	-17	-0.84	155,000	-
[4819]	26/03/12	2,031	2,052	2,005	2,028	-53	-2.55	272,800	-
[4819]	26/03/11	2,071	2,097	2,058	2,081	+37	+1.81	252,000	-
[4819]	26/03/10	2,046	2,061	2,007	2,044	-52	-2.48	287,000	-
[4819]	26/03/09	1,978	2,096	1,958	2,096	+18	+0.87	385,200	-
[4819]	26/03/06	2,043	2,083	2,010	2,078	+37	+1.81	257,900	-
[4819]	26/03/05	2,060	2,080	2,024	2,041	+22	+1.09	229,500	-
[4819]	26/03/04	2,052	2,090	2,004	2,019	+17	+0.85	377,500	-
[4819]	26/03/03	2,010	2,040	1,992	2,002	-14	-0.69	248,800	-
[4819]	26/03/02	2,079	2,100	2,012	2,016	-105	-4.95	347,900	-
[4819]	26/02/27	2,135	2,155	2,078	2,121	+83	+4.07	463,200	-
[4819]	26/02/26	1,980	2,054	1,961	2,038	+78	+3.98	291,400	-
[4819]	26/02/25	1,989	1,995	1,947	1,960	+69	+3.65	524,400	-
[4819]	26/02/24	1,992	2,008	1,884	1,891	-151	-7.39	742,500	-
[4819]	26/02/20	2,080	2,082	2,006	2,042	-40	-1.92	318,600	-
[4819]	26/02/19	2,160	2,198	2,062	2,082	-77	-3.57	411,300	-
[4819]	26/02/18	2,020	2,194	2,009	2,159	+155	+7.73	1,004,800	-
[4819]	26/02/17	2,016	2,044	1,951	2,004	+25	+1.26	399,800	-
[4819]	26/02/16	1,971	2,005	1,933	1,979	+28	+1.44	591,000	-
[4819]	26/02/13	2,191	2,239	1,944	1,951	-250	-11.36	946,800	-
[4819]	26/02/12	2,249	2,285	2,193	2,201	-98	-4.26	597,900	-
[4819]	26/02/10	2,283	2,323	2,280	2,299	+8	+0.35	325,300	-
[4819]	26/02/09	2,340	2,344	2,284	2,291	+1	+0.04	206,600	-
[4819]	26/02/06	2,322	2,339	2,278	2,290	-74	-3.13	301,500	-
[4819]	26/02/05	2,369	2,397	2,334	2,364	+25	+1.07	238,200	-
[4819]	26/02/04	2,419	2,423	2,332	2,339	-130	-5.27	436,600	-
[4819]	26/02/03	2,452	2,500	2,438	2,469	+22	+0.90	167,700	-
[4819]	26/02/02	2,505	2,536	2,447	2,447	-71	-2.82	234,500	-
[4819]	26/01/30	2,458	2,552	2,458	2,518	+110	+4.57	402,700	-
[4819]	26/01/29	2,400	2,436	2,381	2,408	-25	-1.03	209,400	-
[4819]	26/01/28	2,449	2,484	2,424	2,433	-55	-2.21	243,500	-
[4819]	26/01/27	2,496	2,500	2,458	2,488	-30	-1.19	266,300	-
[4819]	26/01/26	2,536	2,546	2,516	2,518	-47	-1.83	177,700	-
[4819]	26/01/23	2,553	2,613	2,536	2,565	+29	+1.14	356,200	-
[4819]	26/01/22	2,545	2,553	2,521	2,536	-16	-0.63	249,700	-
[4819]	26/01/21	2,592	2,610	2,526	2,552	-86	-3.26	259,400	-
[4819]	26/01/20	2,608	2,662	2,602	2,638	+13	+0.50	193,800	-
[4819]	26/01/19	2,632	2,678	2,623	2,625	-41	-1.54	153,100	-
[4819]	26/01/16	2,671	2,722	2,640	2,666	+15	+0.57	304,900	-
[4819]	26/01/15	2,600	2,662	2,596	2,651	+48	+1.84	231,000	-
[4819]	26/01/14	2,620	2,655	2,601	2,603	-48	-1.81	320,600	-
[4819]	26/01/13	2,704	2,710	2,632	2,651	-29	-1.08	285,700	-
[4819]	26/01/09	2,661	2,706	2,660	2,680	+9	+0.34	304,000	-
[4819]	26/01/08	2,697	2,697	2,661	2,671	+1	+0.04	239,000	-
[4819]	26/01/07	2,716	2,726	2,660	2,670	-54	-1.98	265,200	-
[4819]	26/01/06	2,745	2,764	2,724	2,724	-8	-0.29	328,000	-
[4819]	26/01/05	2,729	2,737	2,649	2,732	+26	+0.96	297,500	-
[4819]	25/12/30	2,775	2,775	2,695	2,706	-78	-2.80	370,100	-
[4819]	25/12/29	2,769	2,786	2,750	2,784	+26	+0.94	295,100	-
[4819]	25/12/26	2,750	2,819	2,739	2,758	+26	+0.95	440,700	-
[4819]	25/12/25	2,740	2,743	2,714	2,732	+5	+0.18	161,300	-
[4819]	25/12/24	2,770	2,793	2,721	2,727	-28	-1.02	265,000	-
[4819]	25/12/23	2,723	2,772	2,706	2,755	+27	+0.99	411,500	-
[4819]	25/12/22	2,790	2,792	2,721	2,728	-36	-1.30	395,500	-
[4819]	25/12/19	2,784	2,848	2,748	2,764	+10	+0.36	924,300	-
[4819]	25/12/18	2,800	2,815	2,726	2,754	-61	-2.17	388,100	-
[4819]	25/12/17	2,859	2,868	2,802	2,815	-30	-1.05	143,700	-
[4819]	25/12/16	2,838	2,887	2,837	2,845	-18	-0.63	174,100	-
[4819]	25/12/15	2,844	2,887	2,830	2,863	+19	+0.67	239,900	-
[4819]	25/12/12	2,811	2,871	2,811	2,844	+3	+0.11	180,800	-
[4819]	25/12/11	2,948	2,959	2,841	2,841	-115	-3.89	238,100	-
[4819]	25/12/10	2,950	2,977	2,940	2,956	+2	+0.07	135,400	-
[4819]	25/12/09	3,000	3,000	2,945	2,954	-29	-0.97	135,700	-
[4819]	25/12/08	2,955	3,035	2,936	2,983	+67	+2.30	125,800	-
[4819]	25/12/05	2,900	2,916	2,879	2,916	-1	-0.03	226,700	-
[4819]	25/12/04	2,959	2,970	2,913	2,917	-17	-0.58	134,200	-
[4819]	25/12/03	2,942	2,989	2,934	2,934	-22	-0.74	174,700	-
[4819]	25/12/02	2,990	3,015	2,956	2,956	-27	-0.91	140,300	-
[4819]	25/12/01	3,060	3,090	2,972	2,983	-42	-1.39	248,100	-
[4819]	25/11/28	3,155	3,155	3,005	3,025	-140	-4.42	301,500	-
[4819]	25/11/27	3,180	3,205	3,145	3,165	-45	-1.40	75,300	-
[4819]	25/11/26	3,185	3,235	3,155	3,210	+40	+1.26	116,000	-
[4819]	25/11/25	3,265	3,265	3,150	3,170	-85	-2.61	131,500	-
[4819]	25/11/21	3,105	3,255	3,105	3,255	+165	+5.34	401,100	-
[4819]	25/11/20	3,090	3,115	3,060	3,090	+40	+1.31	101,100	-
[4819]	25/11/19	3,050	3,090	3,015	3,050	+20	+0.66	138,300	-
[4819]	25/11/18	3,010	3,045	2,980	3,030	-65	-2.10	285,400	-
[4819]	25/11/17	3,150	3,175	3,090	3,095	-120	-3.73	210,200	-
[4819]	25/11/14	3,210	3,255	3,115	3,215	+75	+2.39	229,100	-
[4819]	25/11/13	3,185	3,210	3,140	3,140	-65	-2.03	121,700	-
[4819]	25/11/12	3,240	3,270	3,190	3,205	-35	-1.08	91,700	-
[4819]	25/11/11	3,170	3,250	3,170	3,240	+60	+1.89	118,000	-
[4819]	25/11/10	3,155	3,195	3,150	3,180	+45	+1.44	111,000	-
[4819]	25/11/07	3,180	3,210	3,135	3,135	-20	-0.63	88,900	-
[4819]	25/11/06	3,205	3,215	3,150	3,155	-65	-2.02	88,400	-
[4819]	25/11/05	3,250	3,260	3,135	3,220	-55	-1.68	105,600	-
[4819]	25/11/04	3,270	3,325	3,260	3,275	-25	-0.76	92,100	-
[4819]	25/10/31	3,300	3,390	3,265	3,300	+70	+2.17	118,300	-
[4819]	25/10/30	3,175	3,230	3,160	3,230	+55	+1.73	318,700	-
[4819]	25/10/29	3,260	3,290	3,170	3,175	-95	-2.91	159,600	-
[4819]	25/10/28	3,420	3,450	3,265	3,270	-180	-5.22	210,400	-
[4819]	25/10/27	3,360	3,515	3,355	3,450	+90	+2.68	144,200	-
[4819]	25/10/24	3,390	3,430	3,345	3,360	-20	-0.59	144,900	-
[4819]	25/10/23	3,410	3,445	3,355	3,380	-65	-1.89	123,700	-
[4819]	25/10/22	3,390	3,495	3,390	3,445	+80	+2.38	133,000	-
[4819]	25/10/21	3,250	3,380	3,230	3,365	+90	+2.75	216,400	-
[4819]	25/10/20	3,290	3,320	3,245	3,275	+50	+1.55	210,800	-
[4819]	25/10/17	3,150	3,225	3,140	3,225	+35	+1.10	144,400	-
[4819]	25/10/16	3,260	3,275	3,170	3,190	-65	-2.00	210,900	-
[4819]	25/10/15	3,260	3,300	3,245	3,255	-5	-0.15	95,400	-
[4819]	25/10/14	3,345	3,360	3,225	3,260	-155	-4.54	274,200	-
[4819]	25/10/10	3,465	3,490	3,405	3,415	-80	-2.29	117,400	-
[4819]	25/10/09	3,475	3,515	3,440	3,495	+40	+1.16	94,300	-
[4819]	25/10/08	3,465	3,500	3,435	3,455	-35	-1.00	106,900	-
[4819]	25/10/07	3,530	3,545	3,470	3,490	-50	-1.41	121,000	-
[4819]	25/10/06	3,570	3,580	3,490	3,540	+75	+2.16	83,200	-
[4819]	25/10/03	3,445	3,520	3,430	3,465	+20	+0.58	113,700	-
[4819]	25/10/02	3,540	3,540	3,440	3,445	-100	-2.82	107,400	-
[4819]	25/10/01	3,565	3,585	3,520	3,545	-70	-1.94	116,000	-
[4819]	25/09/30	3,595	3,665	3,595	3,615	+5	+0.14	72,600	-
[4819]	25/09/29	3,640	3,645	3,565	3,610	-50	-1.37	138,900	-
[4819]	25/09/26	3,720	3,745	3,635	3,660	-115	-3.05	175,300	-
[4819]	25/09/25	3,800	3,805	3,750	3,775	-35	-0.92	71,700	-
[4819]	25/09/24	3,785	3,820	3,750	3,810	-5	-0.13	69,400	-
[4819]	25/09/22	3,815	3,840	3,800	3,815	-35	-0.91	66,900	-
[4819]	25/09/19	3,850	3,880	3,800	3,850	-20	-0.52	148,000	-
[4819]	25/09/18	3,825	3,880	3,790	3,870	+95	+2.52	130,600	-
[4819]	25/09/17	3,780	3,795	3,690	3,775	-25	-0.66	134,500	-
[4819]	25/09/16	3,885	3,925	3,750	3,800	-100	-2.56	202,400	-
[4819]	25/09/12	3,895	3,910	3,845	3,900	+45	+1.17	202,700	-
[4819]	25/09/11	3,890	3,930	3,805	3,855	+105	+2.80	281,200	-
[4819]	25/09/10	3,715	3,775	3,675	3,750	+45	+1.21	142,200	-
[4819]	25/09/09	3,735	3,760	3,665	3,705	-15	-0.40	173,400	-
[4819]	25/09/08	3,695	3,780	3,685	3,720	+65	+1.78	225,600	-
[4819]	25/09/05	3,780	3,785	3,615	3,655	-165	-4.32	218,000	-