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
[5184]	26/10/29	4,170	4,180	4,145	4,180	+20.0	+0.48	15,900	54,459,772,928
[5184]	26/10/28	4,175	4,205	4,160	4,160	-15.0	-0.36	10,200	54,199,201,792
[5184]	26/10/27	4,175	4,185	4,165	4,175	-5.0	-0.12	12,200	54,394,630,144
[5184]	26/10/26	4,175	4,200	4,170	4,180	+35.0	+0.84	15,300	54,459,772,928
[5184]	26/10/23	4,200	4,205	4,125	4,145	-55.0	-1.31	25,900	54,003,769,344
[5184]	26/10/22	4,215	4,230	4,195	4,200	-15.0	-0.36	10,400	54,720,348,160
[5184]	26/10/21	4,200	4,255	4,195	4,215	+15.0	+0.36	22,800	54,915,776,512
[5184]	26/10/20	4,245	4,255	4,200	4,200	-45.0	-1.06	16,100	54,720,348,160
[5184]	26/10/19	4,245	4,250	4,195	4,245	-5.0	-0.12	17,600	55,306,637,312
[5184]	26/10/16	4,190	4,250	4,190	4,250	+75.0	+1.80	20,200	55,371,780,096
[5184]	26/10/15	4,185	4,200	4,160	4,175	-5.0	-0.12	16,600	54,394,630,144
[5184]	26/10/14	4,180	4,205	4,170	4,180	+20.0	+0.48	21,700	54,459,772,928
[5184]	26/10/13	4,150	4,180	4,120	4,160	+10.0	+0.24	16,300	54,199,201,792
[5184]	26/10/09	4,110	4,150	4,110	4,150	+40.0	+0.97	10,300	54,068,912,128
[5184]	26/10/08	4,160	4,180	4,100	4,110	-80.0	-1.91	17,400	53,547,769,856
[5184]	26/10/07	4,165	4,190	4,150	4,190	+35.0	+0.84	11,000	54,712,827,904
[5184]	26/10/06	4,140	4,165	4,130	4,155	+40.0	+0.97	14,000	54,255,800,320
[5184]	26/10/05	4,100	4,120	4,090	4,115	+15.0	+0.37	13,900	53,733,482,496
[5184]	26/10/02	4,175	4,175	4,100	4,100	-75.0	-1.80	20,800	53,537,611,776
[5184]	26/10/01	4,165	4,195	4,165	4,175	-15.0	-0.36	13,400	54,516,957,184
[5184]	26/09/30	4,150	4,195	4,145	4,190	+45.0	+1.09	8,600	54,712,827,904
[5184]	26/09/29	4,120	4,160	4,105	4,145	+25.0	+0.61	18,300	54,125,219,840
[5184]	26/09/28	4,105	4,120	4,105	4,120	+5.0	+0.12	11,600	53,798,768,640
[5184]	26/09/25	4,145	4,145	4,105	4,115	-10.0	-0.24	10,600	53,733,482,496
[5184]	26/09/24	4,150	4,150	4,110	4,125	-5.0	-0.12	14,700	53,864,058,880
[5184]	26/09/18	4,140	4,140	4,115	4,130	-10.0	-0.24	4,800	53,929,349,120
[5184]	26/09/17	4,135	4,145	4,115	4,140	+25.0	+0.61	8,600	54,059,929,600
[5184]	26/09/16	4,140	4,145	4,115	4,115	-15.0	-0.36	7,100	53,733,482,496
[5184]	26/09/15	4,125	4,145	4,125	4,130	+5.0	+0.12	6,600	53,929,349,120
[5184]	26/09/14	4,105	4,130	4,080	4,125	+45.0	+1.10	12,200	53,864,058,880
[5184]	26/09/11	4,040	4,090	4,015	4,080	+35.0	+0.87	13,700	53,276,450,816
[5184]	26/09/10	4,040	4,055	4,020	4,045	0	+0.00	19,800	52,819,423,232
[5184]	26/09/09	4,060	4,065	4,035	4,045	-30.0	-0.74	19,000	52,819,423,232
[5184]	26/09/08	4,120	4,120	4,075	4,075	-40.0	-0.97	22,800	53,211,160,576
[5184]	26/09/07	4,135	4,135	4,115	4,115	-5.0	-0.12	5,700	53,733,482,496
[5184]	26/09/04	4,120	4,130	4,120	4,120	-10.0	-0.24	7,400	53,970,984,960
[5184]	26/09/03	4,160	4,165	4,130	4,130	+10.0	+0.24	6,400	54,101,983,232
[5184]	26/09/02	4,175	4,175	4,120	4,120	-40.0	-0.96	11,900	53,970,984,960
[5184]	26/09/01	4,185	4,195	4,155	4,160	-15.0	-0.36	11,200	54,494,978,048
[5184]	26/08/31	4,130	4,185	4,130	4,175	+45.0	+1.09	16,200	54,691,471,360
[5184]	26/08/28	4,130	4,140	4,120	4,130	0	+0.00	12,900	54,101,983,232
[5184]	26/08/27	4,140	4,155	4,120	4,130	-10.0	-0.24	9,100	54,101,983,232
[5184]	26/08/26	4,145	4,160	4,140	4,140	-5.0	-0.12	6,900	54,232,981,504
[5184]	26/08/25	4,145	4,145	4,120	4,145	0	+0.00	7,600	54,298,480,640
[5184]	26/08/24	4,140	4,145	4,125	4,145	+5.0	+0.12	10,600	54,298,480,640
[5184]	26/08/21	4,145	4,145	4,110	4,140	-5.0	-0.12	10,700	54,232,981,504
[5184]	26/08/20	4,110	4,145	4,110	4,145	+45.0	+1.10	7,800	54,298,480,640
[5184]	26/08/19	4,135	4,135	4,100	4,100	-35.0	-0.85	11,000	53,708,992,512
[5184]	26/08/18	4,150	4,170	4,135	4,135	-15.0	-0.36	6,700	54,167,482,368
[5184]	26/08/17	4,165	4,200	4,145	4,150	-10.0	-0.24	16,000	54,363,979,776
[5184]	26/08/14	4,145	4,160	4,120	4,160	+15.0	+0.36	12,500	54,691,381,248
[5184]	26/08/13	4,145	4,160	4,130	4,145	0	+0.00	12,000	54,494,179,328
[5184]	26/08/12	4,125	4,145	4,110	4,145	+35.0	+0.85	12,400	54,494,179,328
[5184]	26/08/10	4,140	4,145	4,060	4,110	+40.0	+0.98	26,300	54,034,034,688
[5184]	26/08/07	4,140	4,155	4,055	4,070	-70.0	-1.69	24,200	53,508,157,440
[5184]	26/08/06	4,125	4,170	4,125	4,140	+20.0	+0.49	12,700	54,428,442,624
[5184]	26/08/05	4,110	4,150	4,110	4,120	+30.0	+0.73	12,300	54,165,504,000
[5184]	26/08/04	4,090	4,115	4,075	4,090	0	+0.00	10,000	53,771,096,064
[5184]	26/08/03	4,100	4,100	4,055	4,090	-25.0	-0.61	14,400	53,771,096,064
[5184]	26/07/31	4,135	4,145	4,105	4,115	-20.0	-0.48	12,200	54,099,767,296
[5184]	26/07/30	4,145	4,155	4,120	4,135	-10.0	-0.24	13,600	54,362,710,016
[5184]	26/07/29	4,100	4,160	4,095	4,145	+45.0	+1.10	27,400	54,494,179,328
[5184]	26/07/28	4,105	4,115	4,090	4,100	-5.0	-0.12	13,500	53,902,565,376
[5184]	26/07/27	4,085	4,125	4,085	4,105	+20.0	+0.49	22,800	53,968,297,984
[5184]	26/07/24	4,100	4,100	4,080	4,085	-15.0	-0.37	10,000	53,705,359,360
[5184]	26/07/23	4,085	4,105	4,080	4,100	+15.0	+0.37	12,100	53,902,565,376
[5184]	26/07/22	4,070	4,105	4,070	4,085	+15.0	+0.37	17,300	53,705,359,360
[5184]	26/07/21	4,040	4,095	4,040	4,070	+30.0	+0.74	23,300	53,508,157,440
[5184]	26/07/17	4,060	4,085	4,025	4,040	-20	-0.49	20,900	-
[5184]	26/07/16	4,075	4,095	4,050	4,060	-15	-0.37	16,800	-
[5184]	26/07/15	4,060	4,095	4,060	4,075	+15	+0.37	14,200	-
[5184]	26/07/14	4,055	4,090	4,050	4,060	0	0.00	14,600	-
[5184]	26/07/13	4,095	4,100	4,055	4,060	-10	-0.25	16,900	-
[5184]	26/07/10	4,070	4,080	4,055	4,070	+15	+0.37	12,400	-
[5184]	26/07/09	4,090	4,095	4,055	4,055	-35	-0.86	12,400	-
[5184]	26/07/08	4,115	4,130	4,090	4,090	-25	-0.61	13,400	-
[5184]	26/07/07	4,120	4,155	4,085	4,115	-5	-0.12	19,900	-
[5184]	26/07/06	4,130	4,140	4,115	4,120	-10	-0.24	15,300	-
[5184]	26/07/03	4,105	4,140	4,085	4,130	+25	+0.61	13,900	-
[5184]	26/07/02	4,055	4,125	4,055	4,105	+50	+1.23	15,500	-
[5184]	26/07/01	4,050	4,080	4,050	4,055	+5	+0.12	8,200	-
[5184]	26/06/30	4,080	4,080	4,035	4,050	-15	-0.37	11,100	-
[5184]	26/06/29	4,145	4,175	4,035	4,065	-155	-3.67	38,200	-
[5184]	26/06/26	4,225	4,225	4,100	4,220	+35	+0.84	52,700	-
[5184]	26/06/25	4,200	4,205	4,180	4,185	+5	+0.12	15,500	-
[5184]	26/06/24	4,185	4,190	4,160	4,180	0	0.00	8,500	-
[5184]	26/06/23	4,175	4,195	4,160	4,180	+20	+0.48	16,100	-
[5184]	26/06/22	4,175	4,220	4,140	4,160	0	0.00	24,100	-
[5184]	26/06/19	4,145	4,185	4,145	4,160	+15	+0.36	12,300	-
[5184]	26/06/18	4,130	4,155	4,115	4,145	+15	+0.36	15,000	-
[5184]	26/06/17	4,120	4,170	4,110	4,130	+5	+0.12	18,000	-
[5184]	26/06/16	4,120	4,140	4,085	4,125	+5	+0.12	19,100	-
[5184]	26/06/15	4,090	4,145	4,055	4,120	+80	+1.98	24,800	-
[5184]	26/06/12	4,055	4,090	4,040	4,040	0	0.00	27,700	-
[5184]	26/06/11	4,040	4,055	4,020	4,040	-10	-0.25	11,800	-
[5184]	26/06/10	4,035	4,070	4,035	4,050	+15	+0.37	14,800	-
[5184]	26/06/09	4,065	4,100	4,035	4,035	-30	-0.74	15,300	-
[5184]	26/06/08	4,070	4,120	4,040	4,065	-60	-1.45	21,600	-
[5184]	26/06/05	4,095	4,125	4,095	4,125	+40	+0.98	16,300	-
[5184]	26/06/04	4,095	4,110	4,070	4,085	-15	-0.37	12,600	-
[5184]	26/06/03	4,110	4,115	4,070	4,100	-10	-0.24	16,300	-
[5184]	26/06/02	4,135	4,135	4,040	4,110	-25	-0.60	25,800	-
[5184]	26/06/01	4,170	4,175	4,110	4,135	-30	-0.72	18,600	-
[5184]	26/05/29	4,190	4,190	4,155	4,165	0	0.00	11,800	-
[5184]	26/05/28	4,200	4,215	4,165	4,165	0	0.00	11,800	-
[5184]	26/05/27	4,155	4,180	4,155	4,165	+10	+0.24	8,100	-
[5184]	26/05/26	4,150	4,195	4,140	4,155	-15	-0.36	9,200	-
[5184]	26/05/25	4,205	4,210	4,165	4,170	-35	-0.83	10,900	-
[5184]	26/05/22	4,230	4,265	4,175	4,205	-5.0	-0.12	15,300	-
[5184]	26/05/21	4,165	4,240	4,155	4,210	+65.0	+1.57	14,600	-
[5184]	26/05/20	4,210	4,225	4,125	4,145	-120.0	-2.81	25,700	-
[5184]	26/05/19	4,220	4,265	4,200	4,265	+45.0	+1.07	16,600	-
[5184]	26/05/18	4,225	4,265	4,200	4,220	-5.0	-0.12	17,200	-
[5184]	26/05/15	4,210	4,280	4,180	4,225	+20.0	+0.48	31,400	-
[5184]	26/05/14	4,200	4,235	4,140	4,205	-10.0	-0.24	24,700	-
[5184]	26/05/13	4,025	4,230	3,975	4,215	+215.0	+5.38	33,000	-
[5184]	26/05/12	4,030	4,040	3,980	4,000	-10.0	-0.25	12,300	-
[5184]	26/05/11	4,030	4,030	4,000	4,010	+15.0	+0.38	11,700	-
[5184]	26/05/08	4,010	4,030	3,965	3,995	-15.0	-0.37	13,300	-
[5184]	26/05/07	3,945	4,065	3,945	4,010	+75.0	+1.91	19,700	-
[5184]	26/05/01	3,935	3,950	3,920	3,935	0	+0.00	11,200	-
[5184]	26/04/30	3,950	3,990	3,920	3,935	-15.0	-0.38	19,200	-
[5184]	26/04/28	3,930	3,990	3,930	3,950	+15.0	+0.38	12,500	-
[5184]	26/04/27	4,000	4,020	3,935	3,935	-70	-1.75	22,200	-
[5184]	26/04/24	4,040	4,040	4,000	4,005	-40	-0.99	15,100	-
[5184]	26/04/23	4,015	4,055	4,005	4,045	+30	+0.75	19,900	-
[5184]	26/04/22	4,090	4,090	4,015	4,015	-75	-1.83	16,100	-
[5184]	26/04/21	4,090	4,115	4,090	4,090	0	0.00	6,000	-
[5184]	26/04/20	4,125	4,130	4,080	4,090	-30	-0.73	10,600	-
[5184]	26/04/17	4,110	4,125	4,100	4,120	+20	+0.49	7,200	-
[5184]	26/04/16	4,130	4,155	4,100	4,100	-25	-0.61	13,100	-
[5184]	26/04/15	4,105	4,135	4,105	4,125	+30	+0.73	12,800	-
[5184]	26/04/14	4,090	4,120	4,090	4,095	-10	-0.24	8,700	-
[5184]	26/04/13	4,105	4,135	4,080	4,105	-20	-0.48	14,500	-
[5184]	26/04/10	4,130	4,145	4,085	4,125	-5	-0.12	18,600	-
[5184]	26/04/09	4,160	4,185	4,125	4,130	-40	-0.96	9,500	-
[5184]	26/04/08	4,180	4,185	4,155	4,170	+60	+1.46	9,000	-
[5184]	26/04/07	4,140	4,140	4,105	4,110	-20	-0.48	5,300	-
[5184]	26/04/06	4,125	4,130	4,100	4,130	+15	+0.36	9,000	-
[5184]	26/04/03	4,160	4,160	4,100	4,115	-5	-0.12	7,400	-
[5184]	26/04/02	4,170	4,185	4,100	4,120	-10	-0.24	29,700	-
[5184]	26/04/01	4,105	4,135	4,085	4,130	+70	+1.72	19,300	-
[5184]	26/03/31	4,075	4,195	4,055	4,060	-15	-0.37	38,600	-
[5184]	26/03/30	4,045	4,090	4,005	4,075	-35	-0.85	22,300	-
[5184]	26/03/27	4,090	4,135	4,080	4,110	+35	+0.86	11,300	-
[5184]	26/03/26	4,105	4,130	4,060	4,075	-50	-1.21	17,100	-
[5184]	26/03/25	4,070	4,130	4,070	4,125	+80	+1.98	12,000	-
[5184]	26/03/24	4,060	4,065	4,030	4,045	+45	+1.13	10,000	-
[5184]	26/03/23	4,065	4,065	3,985	4,000	-85	-2.08	34,100	-
[5184]	26/03/19	4,100	4,110	4,080	4,085	-35	-0.85	26,100	-
[5184]	26/03/18	4,120	4,125	4,110	4,120	+20	+0.49	17,600	-
[5184]	26/03/17	4,150	4,170	4,100	4,100	-5	-0.12	24,000	-
[5184]	26/03/16	4,150	4,185	4,095	4,105	-50	-1.20	35,000	-
[5184]	26/03/13	4,215	4,265	4,155	4,155	-130	-3.03	20,700	-
[5184]	26/03/12	4,290	4,305	4,255	4,285	-20	-0.46	25,500	-
[5184]	26/03/11	4,290	4,340	4,290	4,305	+50	+1.18	19,400	-
[5184]	26/03/10	4,245	4,310	4,225	4,255	+70	+1.67	25,100	-
[5184]	26/03/09	4,160	4,185	4,100	4,185	-65	-1.53	22,200	-
[5184]	26/03/06	4,225	4,280	4,190	4,250	-25	-0.58	13,600	-
[5184]	26/03/05	4,250	4,310	4,225	4,275	+130	+3.14	22,000	-
[5184]	26/03/04	4,135	4,185	4,080	4,145	-75	-1.78	45,200	-
[5184]	26/03/03	4,300	4,310	4,215	4,220	-80	-1.86	22,300	-
[5184]	26/03/02	4,325	4,335	4,250	4,300	-75	-1.71	17,200	-
[5184]	26/02/27	4,345	4,375	4,325	4,375	+35	+0.81	12,800	-
[5184]	26/02/26	4,315	4,350	4,275	4,340	+60	+1.40	16,300	-
[5184]	26/02/25	4,300	4,350	4,280	4,280	-5	-0.12	26,200	-
[5184]	26/02/24	4,200	4,290	4,200	4,285	+75	+1.78	18,800	-
[5184]	26/02/20	4,165	4,220	4,140	4,210	+10	+0.24	24,400	-
[5184]	26/02/19	4,110	4,225	4,080	4,200	+130	+3.19	26,200	-
[5184]	26/02/18	4,065	4,105	4,055	4,070	-5	-0.12	22,900	-
[5184]	26/02/17	4,065	4,090	4,055	4,075	+10	+0.25	17,700	-
[5184]	26/02/16	4,105	4,170	4,055	4,065	-40	-0.97	53,400	-
[5184]	26/02/13	3,930	4,115	3,915	4,105	+185	+4.72	108,600	-
[5184]	26/02/12	3,875	3,925	3,860	3,920	+60	+1.55	28,000	-
[5184]	26/02/10	3,805	3,860	3,805	3,860	+50	+1.31	21,900	-
[5184]	26/02/09	3,835	3,875	3,810	3,810	0	0.00	21,400	-
[5184]	26/02/06	3,790	3,825	3,765	3,810	+15	+0.40	19,800	-
[5184]	26/02/05	3,745	3,795	3,745	3,795	+50	+1.34	13,800	-
[5184]	26/02/04	3,695	3,760	3,695	3,745	+50	+1.35	23,200	-
[5184]	26/02/03	3,685	3,700	3,670	3,695	+10	+0.27	19,500	-
[5184]	26/02/02	3,680	3,700	3,670	3,685	+10	+0.27	17,900	-
[5184]	26/01/30	3,655	3,675	3,635	3,675	+10	+0.27	13,900	-
[5184]	26/01/29	3,655	3,665	3,615	3,665	+10	+0.27	18,500	-
[5184]	26/01/28	3,710	3,710	3,655	3,655	-50	-1.35	16,300	-
[5184]	26/01/27	3,720	3,720	3,675	3,705	-5	-0.13	19,400	-
[5184]	26/01/26	3,780	3,780	3,710	3,710	-80	-2.11	23,400	-
[5184]	26/01/23	3,800	3,805	3,775	3,790	0	0.00	15,000	-
[5184]	26/01/22	3,775	3,790	3,745	3,790	+50	+1.34	28,100	-
[5184]	26/01/21	3,750	3,755	3,730	3,740	-30	-0.80	13,700	-
[5184]	26/01/20	3,775	3,785	3,750	3,770	-20	-0.53	13,100	-
[5184]	26/01/19	3,810	3,815	3,760	3,790	-25	-0.66	15,000	-
[5184]	26/01/16	3,800	3,815	3,785	3,815	+15	+0.39	24,200	-
[5184]	26/01/15	3,750	3,800	3,745	3,800	+60	+1.60	45,600	-
[5184]	26/01/14	3,725	3,740	3,720	3,740	+25	+0.67	27,600	-
[5184]	26/01/13	3,720	3,730	3,715	3,715	+10	+0.27	51,000	-
[5184]	26/01/09	3,685	3,705	3,675	3,705	+30	+0.82	17,800	-
[5184]	26/01/08	3,685	3,695	3,670	3,675	-15	-0.41	15,100	-
[5184]	26/01/07	3,680	3,705	3,675	3,690	+10	+0.27	26,900	-
[5184]	26/01/06	3,685	3,710	3,670	3,680	-5	-0.14	39,200	-
[5184]	26/01/05	3,695	3,710	3,675	3,685	-10	-0.27	30,300	-
[5184]	25/12/30	3,690	3,720	3,680	3,695	0	0.00	24,700	-
[5184]	25/12/29	3,620	3,700	3,620	3,695	-25	-0.67	86,900	-
[5184]	25/12/26	3,745	3,745	3,710	3,720	-10	-0.27	87,000	-
[5184]	25/12/25	3,730	3,740	3,715	3,730	+10	+0.27	42,000	-
[5184]	25/12/24	3,730	3,740	3,720	3,720	-5	-0.13	42,800	-
[5184]	25/12/23	3,730	3,735	3,720	3,725	-5	-0.13	21,400	-
[5184]	25/12/22	3,745	3,745	3,715	3,730	-10	-0.27	26,700	-
[5184]	25/12/19	3,725	3,745	3,715	3,740	+15	+0.40	15,800	-
[5184]	25/12/18	3,715	3,730	3,700	3,725	+10	+0.27	13,500	-
[5184]	25/12/17	3,720	3,745	3,705	3,715	-5	-0.13	20,600	-
[5184]	25/12/16	3,750	3,750	3,710	3,720	-25	-0.67	19,200	-
[5184]	25/12/15	3,710	3,745	3,700	3,745	+45	+1.22	19,300	-
[5184]	25/12/12	3,695	3,710	3,685	3,700	+5	+0.14	24,400	-
[5184]	25/12/11	3,730	3,730	3,695	3,695	-30	-0.81	22,100	-
[5184]	25/12/10	3,705	3,735	3,700	3,725	+40	+1.09	17,600	-
[5184]	25/12/09	3,720	3,720	3,685	3,685	-15	-0.41	22,700	-
[5184]	25/12/08	3,680	3,700	3,670	3,700	+20	+0.54	26,500	-
[5184]	25/12/05	3,700	3,700	3,655	3,680	-10	-0.27	30,000	-
[5184]	25/12/04	3,720	3,725	3,685	3,690	-30	-0.81	38,600	-
[5184]	25/12/03	3,740	3,745	3,715	3,720	-15	-0.40	14,000	-
[5184]	25/12/02	3,780	3,785	3,730	3,735	-30	-0.80	21,100	-
[5184]	25/12/01	3,775	3,805	3,760	3,765	+10	+0.27	27,500	-
[5184]	25/11/28	3,705	3,760	3,705	3,755	+45	+1.21	19,200	-
[5184]	25/11/27	3,710	3,720	3,705	3,710	0	0.00	13,600	-
[5184]	25/11/26	3,700	3,720	3,675	3,710	+10	+0.27	18,700	-
[5184]	25/11/25	3,700	3,725	3,675	3,700	+35	+0.95	30,800	-
[5184]	25/11/21	3,605	3,665	3,600	3,665	+50	+1.38	16,800	-
[5184]	25/11/20	3,600	3,630	3,600	3,615	+20	+0.56	11,200	-
[5184]	25/11/19	3,615	3,620	3,595	3,595	-5	-0.14	18,800	-
[5184]	25/11/18	3,630	3,635	3,595	3,600	-40	-1.10	23,300	-
[5184]	25/11/17	3,660	3,660	3,630	3,640	0	0.00	14,100	-
[5184]	25/11/14	3,650	3,665	3,635	3,640	-10	-0.27	20,800	-
[5184]	25/11/13	3,640	3,660	3,620	3,650	+15	+0.41	23,200	-
[5184]	25/11/12	3,590	3,635	3,575	3,635	+40	+1.11	42,000	-
[5184]	25/11/11	3,575	3,600	3,535	3,595	+40	+1.13	29,900	-
[5184]	25/11/10	3,560	3,580	3,555	3,555	-5	-0.14	19,000	-
[5184]	25/11/07	3,575	3,575	3,555	3,560	-10	-0.28	14,900	-
[5184]	25/11/06	3,580	3,590	3,560	3,570	-10	-0.28	12,700	-
[5184]	25/11/05	3,595	3,595	3,550	3,580	-25	-0.69	21,600	-
[5184]	25/11/04	3,590	3,610	3,590	3,605	+15	+0.42	12,800	-
[5184]	25/10/31	3,615	3,615	3,575	3,590	-20	-0.55	19,800	-
[5184]	25/10/30	3,605	3,630	3,600	3,610	+5	+0.14	15,300	-
[5184]	25/10/29	3,695	3,695	3,600	3,605	-85	-2.30	32,700	-
[5184]	25/10/28	3,690	3,705	3,675	3,690	+10	+0.27	13,600	-
[5184]	25/10/27	3,680	3,705	3,670	3,680	+15	+0.41	19,300	-
[5184]	25/10/24	3,675	3,675	3,650	3,665	-10	-0.27	14,200	-
[5184]	25/10/23	3,650	3,695	3,635	3,675	+40	+1.10	16,600	-
[5184]	25/10/22	3,605	3,660	3,590	3,635	+20	+0.55	95,400	-
[5184]	25/10/21	3,645	3,645	3,610	3,615	0	0.00	15,200	-
[5184]	25/10/20	3,615	3,640	3,605	3,615	+15	+0.42	11,300	-
[5184]	25/10/17	3,610	3,615	3,590	3,600	-10	-0.28	13,200	-
[5184]	25/10/16	3,615	3,625	3,600	3,610	0	0.00	21,300	-
[5184]	25/10/15	3,645	3,660	3,610	3,610	-35	-0.96	25,300	-
[5184]	25/10/14	3,680	3,700	3,625	3,645	-75	-2.02	25,900	-
[5184]	25/10/10	3,770	3,770	3,720	3,720	-45	-1.20	9,900	-
[5184]	25/10/09	3,765	3,765	3,750	3,765	+15	+0.40	5,200	-
[5184]	25/10/08	3,750	3,765	3,745	3,750	0	0.00	9,800	-
[5184]	25/10/07	3,740	3,755	3,735	3,750	+10	+0.27	6,400	-
[5184]	25/10/06	3,760	3,760	3,710	3,740	+50	+1.36	15,500	-
[5184]	25/10/03	3,705	3,735	3,690	3,690	-15	-0.40	10,500	-
[5184]	25/10/02	3,710	3,720	3,690	3,705	0	0.00	10,700	-
[5184]	25/10/01	3,750	3,750	3,700	3,705	-30	-0.80	17,100	-
[5184]	25/09/30	3,765	3,765	3,735	3,735	-15	-0.40	7,500	-
[5184]	25/09/29	3,710	3,750	3,690	3,750	+40	+1.08	15,600	-
[5184]	25/09/26	3,725	3,740	3,705	3,710	-20	-0.54	10,000	-
[5184]	25/09/25	3,720	3,730	3,715	3,730	+30	+0.81	5,900	-
[5184]	25/09/24	3,680	3,705	3,680	3,700	+30	+0.82	11,100	-
[5184]	25/09/22	3,665	3,680	3,665	3,670	+5	+0.14	6,900	-
[5184]	25/09/19	3,695	3,705	3,660	3,665	-30	-0.81	10,900	-
[5184]	25/09/18	3,720	3,720	3,680	3,695	-5	-0.14	9,000	-
[5184]	25/09/17	3,745	3,745	3,690	3,700	-50	-1.33	14,100	-
[5184]	25/09/16	3,760	3,760	3,730	3,750	-5	-0.13	9,600	-
[5184]	25/09/12	3,715	3,755	3,715	3,755	+40	+1.08	10,300	-
[5184]	25/09/11	3,730	3,745	3,710	3,715	-5	-0.13	9,200	-
[5184]	25/09/10	3,720	3,725	3,695	3,720	+5	+0.13	6,500	-
[5184]	25/09/09	3,715	3,725	3,680	3,715	0	0.00	12,800	-
[5184]	25/09/08	3,715	3,715	3,675	3,715	+45	+1.23	12,500	-
[5184]	25/09/05	3,705	3,705	3,655	3,670	-20	-0.54	11,200	-