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
[3097]	26/10/29	5,800	5,840	5,710	5,840	+40.0	+0.69	207,200	225,204,305,920
[3097]	26/10/28	5,940	5,970	5,770	5,800	-180.0	-3.01	261,300	223,661,801,472
[3097]	26/10/27	5,970	6,060	5,910	5,980	-60.0	-0.99	122,400	230,603,030,528
[3097]	26/10/26	6,020	6,070	5,920	6,040	+20.0	+0.33	154,100	232,916,779,008
[3097]	26/10/23	6,030	6,200	5,980	6,020	+90.0	+1.52	279,900	232,145,534,976
[3097]	26/10/22	5,890	5,980	5,880	5,930	+10.0	+0.17	128,700	228,674,912,256
[3097]	26/10/21	6,120	6,150	5,890	5,920	-170.0	-2.79	281,200	228,289,282,048
[3097]	26/10/20	6,000	6,100	5,930	6,090	+130.0	+2.18	322,500	234,844,897,280
[3097]	26/10/19	5,830	5,960	5,720	5,960	+230.0	+4.01	302,600	229,831,786,496
[3097]	26/10/16	5,670	5,790	5,660	5,730	+110.0	+1.96	146,300	220,962,439,168
[3097]	26/10/15	5,500	5,630	5,470	5,620	+90.0	+1.63	182,300	216,720,572,416
[3097]	26/10/14	5,560	5,570	5,440	5,530	-10.0	-0.18	143,000	213,249,966,080
[3097]	26/10/13	5,570	5,610	5,500	5,540	+20.0	+0.36	131,800	213,635,579,904
[3097]	26/10/09	5,450	5,540	5,440	5,520	+90.0	+1.66	160,900	211,970,228,224
[3097]	26/10/08	5,400	5,450	5,300	5,430	+30.0	+0.56	202,900	208,514,187,264
[3097]	26/10/07	5,290	5,430	5,280	5,400	+80.0	+1.50	264,200	207,362,179,072
[3097]	26/10/06	5,350	5,390	5,230	5,320	-230.0	-4.14	631,400	204,290,146,304
[3097]	26/10/05	5,550	5,550	5,480	5,550	+40.0	+0.73	140,900	213,122,236,416
[3097]	26/10/02	5,480	5,520	5,440	5,510	+20.0	+0.36	133,700	211,586,220,032
[3097]	26/10/01	5,460	5,570	5,400	5,490	0	+0.00	225,400	210,818,220,032
[3097]	26/09/30	5,300	5,540	5,260	5,490	+150.0	+2.81	226,800	210,818,220,032
[3097]	26/09/29	5,330	5,370	5,220	5,340	+10.0	+0.19	190,100	205,058,162,688
[3097]	26/09/28	5,290	5,370	5,270	5,330	+110.0	+2.11	189,000	204,674,154,496
[3097]	26/09/25	5,270	5,280	5,190	5,220	-20.0	-0.38	176,800	200,450,113,536
[3097]	26/09/24	5,330	5,410	5,210	5,240	-90.0	-1.69	197,600	201,218,342,912
[3097]	26/09/18	5,240	5,370	5,190	5,330	+90.0	+1.72	211,600	204,674,383,872
[3097]	26/09/17	5,320	5,410	5,220	5,240	-100.0	-1.87	177,300	201,218,342,912
[3097]	26/09/16	5,460	5,460	5,340	5,340	-120.0	-2.20	135,600	205,058,392,064
[3097]	26/09/15	5,520	5,580	5,420	5,460	-20.0	-0.36	139,500	209,666,441,216
[3097]	26/09/14	5,470	5,520	5,400	5,480	-40.0	-0.72	162,300	210,434,457,600
[3097]	26/09/11	5,580	5,630	5,490	5,520	-110.0	-1.95	190,500	211,970,473,984
[3097]	26/09/10	5,700	5,700	5,550	5,630	-70.0	-1.23	155,600	216,194,514,944
[3097]	26/09/09	5,860	5,860	5,700	5,700	-190.0	-3.23	139,400	218,882,555,904
[3097]	26/09/08	5,800	5,970	5,790	5,890	+100.0	+1.73	201,300	226,178,646,016
[3097]	26/09/07	5,850	5,920	5,710	5,790	+80.0	+1.40	182,000	222,338,596,864
[3097]	26/09/04	5,650	5,770	5,640	5,710	+30.0	+0.53	112,800	219,266,564,096
[3097]	26/09/03	5,630	5,680	5,570	5,680	+130.0	+2.34	153,400	218,114,539,520
[3097]	26/09/02	5,690	5,740	5,530	5,550	-200.0	-3.48	181,700	213,122,482,176
[3097]	26/09/01	5,800	5,880	5,750	5,750	-70.0	-1.20	110,600	220,802,580,480
[3097]	26/08/31	5,920	6,010	5,820	5,820	-70.0	-1.19	243,400	223,490,605,056
[3097]	26/08/28	5,750	5,900	5,750	5,890	+270.0	+4.80	212,000	226,178,646,016
[3097]	26/08/27	5,650	5,760	5,620	5,620	-60.0	-1.06	109,800	215,810,523,136
[3097]	26/08/26	5,720	5,750	5,680	5,680	-40.0	-0.70	94,900	218,114,539,520
[3097]	26/08/25	5,810	5,830	5,700	5,720	-10.0	-0.17	92,600	219,650,555,904
[3097]	26/08/24	5,700	5,830	5,670	5,730	+60.0	+1.06	116,900	220,034,564,096
[3097]	26/08/21	5,750	5,790	5,580	5,670	-10.0	-0.18	155,200	217,730,547,712
[3097]	26/08/20	5,930	5,930	5,670	5,680	-70.0	-1.22	165,800	218,114,539,520
[3097]	26/08/19	5,750	5,930	5,710	5,750	+60.0	+1.05	200,500	220,802,580,480
[3097]	26/08/18	5,610	5,720	5,560	5,690	+80.0	+1.43	158,900	218,498,547,712
[3097]	26/08/17	5,620	5,660	5,520	5,610	-50.0	-0.88	144,000	215,426,514,944
[3097]	26/08/14	5,610	5,760	5,590	5,660	+10.0	+0.18	185,900	217,346,539,520
[3097]	26/08/13	5,750	5,830	5,650	5,650	-140.0	-2.42	256,400	216,962,531,328
[3097]	26/08/12	5,730	5,930	5,540	5,790	+350.0	+6.43	690,600	222,338,596,864
[3097]	26/08/10	5,490	5,550	5,370	5,440	-70.0	-1.27	301,400	208,898,441,216
[3097]	26/08/07	5,450	5,580	5,380	5,510	+80.0	+1.47	252,900	211,586,465,792
[3097]	26/08/06	5,480	5,510	5,370	5,430	+50.0	+0.93	215,000	208,514,433,024
[3097]	26/08/05	5,310	5,400	5,290	5,380	+30.0	+0.56	208,000	206,594,408,448
[3097]	26/08/04	5,310	5,380	5,210	5,350	+40.0	+0.75	223,000	205,442,400,256
[3097]	26/08/03	5,320	5,500	5,280	5,310	-170.0	-3.10	304,800	203,906,383,872
[3097]	26/07/31	5,260	5,540	5,240	5,480	+120.0	+2.24	283,600	210,434,457,600
[3097]	26/07/30	5,390	5,420	5,300	5,360	-40.0	-0.74	207,100	205,826,408,448
[3097]	26/07/29	5,200	5,420	5,150	5,400	+210.0	+4.05	333,200	207,362,424,832
[3097]	26/07/28	5,160	5,200	5,100	5,190	+40.0	+0.78	132,000	199,298,318,336
[3097]	26/07/27	5,010	5,150	5,010	5,150	+175.0	+3.52	123,100	197,762,301,952
[3097]	26/07/24	4,910	5,010	4,885	4,975	+20.0	+0.40	128,700	191,042,224,128
[3097]	26/07/23	4,950	5,000	4,915	4,955	-75.0	-1.49	146,400	190,274,224,128
[3097]	26/07/22	5,050	5,130	4,980	5,030	-100.0	-1.95	182,500	193,154,252,800
[3097]	26/07/21	5,170	5,270	5,100	5,130	-70.0	-1.35	156,200	196,994,301,952
[3097]	26/07/17	5,130	5,270	5,100	5,200	+120	+2.36	199,600	-
[3097]	26/07/16	5,040	5,130	5,040	5,080	+40	+0.79	106,700	-
[3097]	26/07/15	5,090	5,120	5,010	5,040	+20	+0.40	118,100	-
[3097]	26/07/14	5,000	5,100	4,995	5,020	+25	+0.50	147,600	-
[3097]	26/07/13	4,985	5,020	4,940	4,995	+10	+0.20	145,700	-
[3097]	26/07/10	5,040	5,050	4,935	4,985	-55	-1.09	233,100	-
[3097]	26/07/09	5,100	5,130	5,010	5,040	-70	-1.37	178,400	-
[3097]	26/07/08	5,100	5,180	5,040	5,110	+60	+1.19	269,400	-
[3097]	26/07/07	4,950	5,060	4,920	5,050	+115	+2.33	250,900	-
[3097]	26/07/06	4,810	4,940	4,805	4,935	+195	+4.11	237,800	-
[3097]	26/07/03	4,730	4,780	4,695	4,740	+80	+1.72	137,400	-
[3097]	26/07/02	4,760	4,880	4,645	4,660	-30	-0.64	218,000	-
[3097]	26/07/01	4,730	4,730	4,635	4,690	-65	-1.37	176,900	-
[3097]	26/06/30	4,810	4,825	4,725	4,755	-55	-1.14	195,700	-
[3097]	26/06/29	4,820	4,880	4,745	4,810	+170	+3.66	667,900	-
[3097]	26/06/26	4,690	4,745	4,585	4,640	-35	-0.75	736,600	-
[3097]	26/06/25	4,585	4,710	4,550	4,675	+150	+3.31	354,900	-
[3097]	26/06/24	4,550	4,575	4,500	4,525	-40	-0.88	237,200	-
[3097]	26/06/23	4,640	4,650	4,565	4,565	-75	-1.62	242,600	-
[3097]	26/06/22	4,675	4,675	4,625	4,640	0	0.00	302,300	-
[3097]	26/06/19	4,635	4,685	4,595	4,640	+75	+1.64	354,500	-
[3097]	26/06/18	4,710	4,710	4,500	4,565	-150	-3.18	504,300	-
[3097]	26/06/17	4,710	4,780	4,705	4,715	+40	+0.86	218,900	-
[3097]	26/06/16	4,785	4,795	4,635	4,675	-110	-2.30	288,700	-
[3097]	26/06/15	4,755	4,795	4,730	4,785	+55	+1.16	295,300	-
[3097]	26/06/12	4,740	4,765	4,665	4,730	0	0.00	261,200	-
[3097]	26/06/11	4,765	4,850	4,720	4,730	-50	-1.05	254,100	-
[3097]	26/06/10	4,630	4,800	4,610	4,780	+290	+6.46	362,200	-
[3097]	26/06/09	4,600	4,600	4,460	4,490	-60	-1.32	252,400	-
[3097]	26/06/08	4,635	4,790	4,510	4,550	-80	-1.73	314,800	-
[3097]	26/06/05	4,610	4,665	4,575	4,630	+160	+3.58	272,400	-
[3097]	26/06/04	4,655	4,675	4,470	4,470	-225	-4.79	283,900	-
[3097]	26/06/03	4,655	4,715	4,595	4,695	-30	-0.63	172,100	-
[3097]	26/06/02	4,720	4,760	4,660	4,725	+5	+0.11	256,200	-
[3097]	26/06/01	4,930	4,980	4,700	4,720	-310	-6.16	361,400	-
[3097]	26/05/29	4,805	5,150	4,800	5,030	+205	+4.25	370,000	-
[3097]	26/05/28	4,840	4,915	4,800	4,825	+55	+1.15	216,500	-
[3097]	26/05/27	4,615	4,775	4,575	4,770	+165	+3.58	193,100	-
[3097]	26/05/26	4,655	4,675	4,585	4,605	-60	-1.29	150,200	-
[3097]	26/05/25	4,890	4,890	4,650	4,665	-215	-4.41	214,200	-
[3097]	26/05/22	4,840	4,900	4,755	4,880	+35.0	+0.72	161,700	-
[3097]	26/05/21	4,920	4,920	4,825	4,845	-55.0	-1.12	134,700	-
[3097]	26/05/20	5,020	5,020	4,895	4,900	-120.0	-2.39	189,700	-
[3097]	26/05/19	4,785	5,040	4,785	5,020	+295.0	+6.24	339,500	-
[3097]	26/05/18	4,825	4,830	4,655	4,725	-65.0	-1.36	191,900	-
[3097]	26/05/15	4,730	4,835	4,725	4,790	+15.0	+0.31	153,500	-
[3097]	26/05/14	4,735	4,780	4,670	4,775	+70.0	+1.49	151,500	-
[3097]	26/05/13	4,795	4,900	4,705	4,705	-20.0	-0.42	290,200	-
[3097]	26/05/12	4,975	4,990	4,700	4,725	-180.0	-3.67	541,100	-
[3097]	26/05/11	4,835	4,905	4,800	4,905	+700.0	+16.65	617,300	-
[3097]	26/05/08	4,255	4,270	4,165	4,205	-45.0	-1.06	213,700	-
[3097]	26/05/07	4,300	4,325	4,195	4,250	-50.0	-1.16	224,700	-
[3097]	26/05/01	4,215	4,335	4,215	4,300	+85.0	+2.02	196,000	-
[3097]	26/04/30	4,180	4,255	4,145	4,215	+15.0	+0.36	186,900	-
[3097]	26/04/28	4,200	4,230	4,170	4,200	+5.0	+0.12	121,500	-
[3097]	26/04/27	4,190	4,250	4,155	4,195	-20	-0.47	133,500	-
[3097]	26/04/24	4,250	4,250	4,190	4,215	-55	-1.29	119,800	-
[3097]	26/04/23	4,365	4,365	4,235	4,270	-140	-3.17	194,800	-
[3097]	26/04/22	4,475	4,500	4,400	4,410	-75	-1.67	116,200	-
[3097]	26/04/21	4,550	4,640	4,480	4,485	+5	+0.11	168,500	-
[3097]	26/04/20	4,420	4,490	4,410	4,480	+75	+1.70	106,700	-
[3097]	26/04/17	4,435	4,460	4,390	4,405	-30	-0.68	128,700	-
[3097]	26/04/16	4,495	4,520	4,425	4,435	-45	-1.00	157,500	-
[3097]	26/04/15	4,450	4,485	4,410	4,480	+60	+1.36	146,700	-
[3097]	26/04/14	4,430	4,455	4,365	4,420	+30	+0.68	144,500	-
[3097]	26/04/13	4,485	4,490	4,365	4,390	-80	-1.79	175,400	-
[3097]	26/04/10	4,630	4,650	4,405	4,470	-180	-3.87	332,500	-
[3097]	26/04/09	4,845	4,865	4,650	4,650	-185	-3.83	161,900	-
[3097]	26/04/08	4,845	4,875	4,830	4,835	+80	+1.68	105,300	-
[3097]	26/04/07	4,825	4,850	4,740	4,755	-35	-0.73	74,100	-
[3097]	26/04/06	4,830	4,860	4,790	4,790	-20	-0.42	86,400	-
[3097]	26/04/03	4,790	4,810	4,750	4,810	+40	+0.84	80,900	-
[3097]	26/04/02	4,790	4,875	4,720	4,770	-60	-1.24	125,100	-
[3097]	26/04/01	4,710	4,830	4,705	4,830	+155	+3.32	119,400	-
[3097]	26/03/31	4,715	4,735	4,660	4,675	-10	-0.21	122,100	-
[3097]	26/03/30	4,680	4,750	4,640	4,685	-130	-2.70	172,100	-
[3097]	26/03/27	4,790	4,835	4,765	4,815	+25	+0.52	128,300	-
[3097]	26/03/26	4,855	4,860	4,750	4,790	-65	-1.34	91,700	-
[3097]	26/03/25	4,830	4,895	4,825	4,855	+65	+1.36	134,300	-
[3097]	26/03/24	4,750	4,830	4,750	4,790	+110	+2.35	108,900	-
[3097]	26/03/23	4,725	4,760	4,670	4,680	-115	-2.40	127,900	-
[3097]	26/03/19	4,855	4,890	4,790	4,795	-180	-3.62	113,500	-
[3097]	26/03/18	4,900	4,975	4,875	4,975	+105	+2.16	102,400	-
[3097]	26/03/17	4,835	4,920	4,835	4,870	+55	+1.14	68,200	-
[3097]	26/03/16	4,900	4,925	4,815	4,815	-85	-1.73	92,700	-
[3097]	26/03/13	4,855	4,965	4,855	4,900	+25	+0.51	120,100	-
[3097]	26/03/12	4,975	4,975	4,875	4,875	-65	-1.32	113,200	-
[3097]	26/03/11	4,990	5,050	4,940	4,940	-25	-0.50	105,700	-
[3097]	26/03/10	5,020	5,050	4,935	4,965	-5	-0.10	144,800	-
[3097]	26/03/09	5,000	5,080	4,955	4,970	-270	-5.15	208,200	-
[3097]	26/03/06	5,200	5,260	5,130	5,240	+50	+0.96	119,900	-
[3097]	26/03/05	5,080	5,290	5,060	5,190	+240	+4.85	320,300	-
[3097]	26/03/04	4,895	5,010	4,875	4,950	+55	+1.12	225,600	-
[3097]	26/03/03	5,000	5,000	4,885	4,895	-105	-2.10	157,300	-
[3097]	26/03/02	4,945	5,130	4,930	5,000	-10	-0.20	154,600	-
[3097]	26/02/27	5,000	5,050	4,970	5,010	+30	+0.60	103,500	-
[3097]	26/02/26	5,040	5,070	4,970	4,980	-60	-1.19	89,500	-
[3097]	26/02/25	4,985	5,040	4,950	5,040	+55	+1.10	100,500	-
[3097]	26/02/24	4,960	5,040	4,920	4,985	-25	-0.50	92,600	-
[3097]	26/02/20	5,060	5,060	4,970	5,010	-100	-1.96	106,100	-
[3097]	26/02/19	4,985	5,130	4,960	5,110	+130	+2.61	178,000	-
[3097]	26/02/18	4,950	5,090	4,950	4,980	+125	+2.57	273,600	-
[3097]	26/02/17	4,845	4,870	4,800	4,855	+30	+0.62	147,700	-
[3097]	26/02/16	4,860	4,890	4,760	4,825	-35	-0.72	154,600	-
[3097]	26/02/13	4,945	4,945	4,775	4,860	-95	-1.92	210,700	-
[3097]	26/02/12	4,725	4,965	4,685	4,955	+180	+3.77	444,100	-
[3097]	26/02/10	4,600	4,820	4,580	4,775	+510	+11.96	814,600	-
[3097]	26/02/09	4,285	4,300	4,200	4,265	+20	+0.47	241,200	-
[3097]	26/02/06	4,275	4,275	4,190	4,245	-15	-0.35	116,400	-
[3097]	26/02/05	4,205	4,290	4,175	4,260	+140	+3.40	166,000	-
[3097]	26/02/04	4,160	4,185	4,120	4,120	-60	-1.44	111,600	-
[3097]	26/02/03	4,165	4,215	4,155	4,180	+5	+0.12	96,500	-
[3097]	26/02/02	4,190	4,230	4,175	4,175	+20	+0.48	112,700	-
[3097]	26/01/30	4,140	4,175	4,090	4,155	+35	+0.85	121,800	-
[3097]	26/01/29	4,150	4,150	4,070	4,120	-70	-1.67	176,600	-
[3097]	26/01/28	4,245	4,245	4,190	4,190	-70	-1.64	121,400	-
[3097]	26/01/27	4,290	4,290	4,245	4,260	-50	-1.16	123,900	-
[3097]	26/01/26	4,350	4,365	4,310	4,310	-40	-0.92	95,600	-
[3097]	26/01/23	4,355	4,420	4,350	4,350	-5	-0.11	92,300	-
[3097]	26/01/22	4,340	4,355	4,285	4,355	+20	+0.46	125,000	-
[3097]	26/01/21	4,430	4,450	4,325	4,335	-75	-1.70	140,700	-
[3097]	26/01/20	4,355	4,430	4,320	4,410	+55	+1.26	116,300	-
[3097]	26/01/19	4,420	4,470	4,345	4,355	-65	-1.47	162,700	-
[3097]	26/01/16	4,320	4,420	4,300	4,420	+90	+2.08	174,900	-
[3097]	26/01/15	4,330	4,340	4,285	4,330	+30	+0.70	150,200	-
[3097]	26/01/14	4,290	4,330	4,270	4,300	+5	+0.12	105,000	-
[3097]	26/01/13	4,400	4,415	4,285	4,295	-100	-2.28	193,400	-
[3097]	26/01/09	4,365	4,415	4,360	4,395	+40	+0.92	124,600	-
[3097]	26/01/08	4,335	4,355	4,310	4,355	+25	+0.58	99,900	-
[3097]	26/01/07	4,350	4,395	4,295	4,330	-50	-1.14	164,200	-
[3097]	26/01/06	4,355	4,390	4,315	4,380	+60	+1.39	145,700	-
[3097]	26/01/05	4,410	4,415	4,260	4,320	-90	-2.04	325,700	-
[3097]	25/12/30	4,500	4,500	4,410	4,410	-30	-0.68	137,700	-
[3097]	25/12/29	4,470	4,535	4,415	4,440	-105	-2.31	595,600	-
[3097]	25/12/26	4,560	4,585	4,535	4,545	+5	+0.11	622,200	-
[3097]	25/12/25	4,510	4,545	4,485	4,540	+45	+1.00	375,500	-
[3097]	25/12/24	4,500	4,535	4,485	4,495	0	0.00	232,000	-
[3097]	25/12/23	4,490	4,535	4,460	4,495	+55	+1.24	270,500	-
[3097]	25/12/22	4,515	4,525	4,415	4,440	-60	-1.33	418,000	-
[3097]	25/12/19	4,490	4,530	4,460	4,500	+50	+1.12	300,700	-
[3097]	25/12/18	4,390	4,470	4,375	4,450	+95	+2.18	304,900	-
[3097]	25/12/17	4,380	4,395	4,305	4,355	-40	-0.91	173,900	-
[3097]	25/12/16	4,440	4,460	4,395	4,395	-10	-0.23	231,300	-
[3097]	25/12/15	4,355	4,430	4,350	4,405	+50	+1.15	272,800	-
[3097]	25/12/12	4,310	4,360	4,290	4,355	+95	+2.23	223,000	-
[3097]	25/12/11	4,430	4,460	4,260	4,260	-180	-4.05	298,700	-
[3097]	25/12/10	4,365	4,450	4,360	4,440	+105	+2.42	202,700	-
[3097]	25/12/09	4,325	4,360	4,285	4,335	-15	-0.34	174,700	-
[3097]	25/12/08	4,375	4,430	4,345	4,350	-35	-0.80	172,600	-
[3097]	25/12/05	4,370	4,385	4,310	4,385	+20	+0.46	155,300	-
[3097]	25/12/04	4,340	4,385	4,325	4,365	+10	+0.23	158,200	-
[3097]	25/12/03	4,540	4,550	4,355	4,355	-220	-4.81	296,300	-
[3097]	25/12/02	4,495	4,590	4,470	4,575	+120	+2.69	250,300	-
[3097]	25/12/01	4,440	4,545	4,435	4,455	+20	+0.45	266,700	-
[3097]	25/11/28	4,380	4,435	4,370	4,435	+50	+1.14	168,800	-
[3097]	25/11/27	4,330	4,390	4,320	4,385	+30	+0.69	117,800	-
[3097]	25/11/26	4,280	4,355	4,265	4,355	+120	+2.83	110,500	-
[3097]	25/11/25	4,255	4,280	4,230	4,235	-75	-1.74	137,600	-
[3097]	25/11/21	4,180	4,320	4,180	4,310	+150	+3.61	161,000	-
[3097]	25/11/20	4,175	4,205	4,150	4,160	-25	-0.60	102,800	-
[3097]	25/11/19	4,150	4,220	4,145	4,185	+70	+1.70	154,000	-
[3097]	25/11/18	4,100	4,140	4,100	4,115	0	0.00	77,400	-
[3097]	25/11/17	4,195	4,200	4,085	4,115	-125	-2.95	168,400	-
[3097]	25/11/14	4,205	4,240	4,205	4,240	+35	+0.83	98,500	-
[3097]	25/11/13	4,205	4,255	4,195	4,205	-35	-0.83	101,700	-
[3097]	25/11/12	4,180	4,295	4,165	4,240	+100	+2.42	196,300	-
[3097]	25/11/11	4,200	4,220	4,130	4,140	-90	-2.13	246,100	-
[3097]	25/11/10	4,270	4,375	4,210	4,230	+310	+7.91	636,900	-
[3097]	25/11/07	3,860	3,945	3,850	3,920	+90	+2.35	224,600	-
[3097]	25/11/06	3,890	3,890	3,810	3,830	-35	-0.91	155,000	-
[3097]	25/11/05	3,865	3,890	3,805	3,865	+5	+0.13	139,200	-
[3097]	25/11/04	3,855	3,915	3,845	3,860	+5	+0.13	194,900	-
[3097]	25/10/31	3,800	3,855	3,795	3,855	+50	+1.31	128,100	-
[3097]	25/10/30	3,785	3,820	3,770	3,805	+25	+0.66	131,500	-
[3097]	25/10/29	3,890	3,890	3,780	3,780	-115	-2.95	201,600	-
[3097]	25/10/28	3,950	3,950	3,890	3,895	-60	-1.52	143,700	-
[3097]	25/10/27	3,960	3,965	3,940	3,955	+25	+0.64	100,500	-
[3097]	25/10/24	3,990	4,005	3,925	3,930	-60	-1.50	134,000	-
[3097]	25/10/23	3,985	4,030	3,980	3,990	+5	+0.13	113,500	-
[3097]	25/10/22	3,960	4,000	3,960	3,985	+50	+1.27	115,100	-
[3097]	25/10/21	3,955	3,955	3,920	3,935	-30	-0.76	142,200	-
[3097]	25/10/20	4,000	4,000	3,960	3,965	+5	+0.13	91,900	-
[3097]	25/10/17	3,985	4,005	3,930	3,960	-25	-0.63	115,000	-
[3097]	25/10/16	4,020	4,040	3,970	3,985	-25	-0.62	95,700	-
[3097]	25/10/15	4,030	4,085	4,010	4,010	+10	+0.25	125,900	-
[3097]	25/10/14	3,950	4,055	3,935	4,000	-10	-0.25	171,300	-
[3097]	25/10/10	4,055	4,090	3,995	4,010	-95	-2.31	183,600	-
[3097]	25/10/09	4,175	4,190	4,100	4,105	-85	-2.03	144,900	-
[3097]	25/10/08	4,205	4,255	4,190	4,190	-30	-0.71	73,400	-
[3097]	25/10/07	4,275	4,275	4,210	4,220	-55	-1.29	104,700	-
[3097]	25/10/06	4,300	4,305	4,245	4,275	+55	+1.30	119,200	-
[3097]	25/10/03	4,215	4,230	4,175	4,220	+5	+0.12	106,300	-
[3097]	25/10/02	4,235	4,260	4,205	4,215	-20	-0.47	114,100	-
[3097]	25/10/01	4,245	4,245	4,160	4,235	-35	-0.82	181,900	-
[3097]	25/09/30	4,355	4,365	4,270	4,270	-80	-1.84	151,000	-
[3097]	25/09/29	4,500	4,500	4,345	4,350	-170	-3.76	216,700	-
[3097]	25/09/26	4,480	4,525	4,475	4,520	+35	+0.78	196,800	-
[3097]	25/09/25	4,455	4,490	4,440	4,485	+30	+0.67	104,900	-
[3097]	25/09/24	4,470	4,500	4,445	4,455	+15	+0.34	171,800	-
[3097]	25/09/22	4,400	4,465	4,385	4,440	+45	+1.02	185,600	-
[3097]	25/09/19	4,375	4,420	4,360	4,395	+60	+1.38	272,700	-
[3097]	25/09/18	4,300	4,345	4,300	4,335	+5	+0.12	109,100	-
[3097]	25/09/17	4,300	4,350	4,290	4,330	+15	+0.35	90,300	-
[3097]	25/09/16	4,330	4,345	4,285	4,315	-25	-0.58	145,300	-
[3097]	25/09/12	4,305	4,355	4,285	4,340	+75	+1.76	144,100	-
[3097]	25/09/11	4,300	4,345	4,250	4,265	-35	-0.81	101,600	-
[3097]	25/09/10	4,335	4,335	4,295	4,300	+20	+0.47	125,800	-
[3097]	25/09/09	4,340	4,360	4,270	4,280	-50	-1.15	100,800	-
[3097]	25/09/08	4,300	4,395	4,290	4,330	-35	-0.80	165,600	-
[3097]	25/09/05	4,495	4,500	4,355	4,365	+10	+0.23	299,500	-