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
[3397]	26/10/29	4,600	4,653	4,546	4,627	+46.0	+1.00	365,500	406,857,482,240
[3397]	26/10/28	4,677	4,688	4,581	4,581	-107.0	-2.28	241,700	402,812,633,088
[3397]	26/10/27	4,736	4,752	4,670	4,688	-87.0	-1.82	259,300	412,221,276,160
[3397]	26/10/26	4,700	4,798	4,693	4,775	+75.0	+1.60	410,000	419,871,293,440
[3397]	26/10/23	4,650	4,778	4,650	4,700	+104.0	+2.26	550,000	413,276,438,528
[3397]	26/10/22	4,539	4,596	4,521	4,596	+56.0	+1.23	218,400	404,131,610,624
[3397]	26/10/21	4,656	4,664	4,528	4,540	-108.0	-2.32	344,600	399,207,464,960
[3397]	26/10/20	4,580	4,648	4,564	4,648	+70.0	+1.53	393,400	408,704,024,576
[3397]	26/10/19	4,461	4,578	4,450	4,578	+137.0	+3.08	437,600	402,548,850,688
[3397]	26/10/16	4,417	4,466	4,405	4,441	+4.0	+0.09	301,600	390,502,285,312
[3397]	26/10/15	4,305	4,437	4,282	4,437	+165.0	+3.86	555,700	390,150,553,600
[3397]	26/10/14	4,311	4,326	4,261	4,272	-34.0	-0.79	216,300	375,641,931,776
[3397]	26/10/13	4,280	4,316	4,241	4,306	+40.0	+0.94	312,500	378,631,585,792
[3397]	26/10/09	4,244	4,279	4,232	4,266	+50.0	+1.19	309,600	375,114,334,208
[3397]	26/10/08	4,183	4,235	4,119	4,216	+29.0	+0.69	354,200	370,717,786,112
[3397]	26/10/07	4,137	4,212	4,128	4,187	+70.0	+1.70	346,900	368,167,780,352
[3397]	26/10/06	4,153	4,168	4,095	4,117	-42.0	-1.01	347,200	362,012,573,696
[3397]	26/10/05	4,121	4,187	4,105	4,159	-8.0	-0.19	298,600	365,705,691,136
[3397]	26/10/02	4,118	4,187	4,102	4,167	-1.0	-0.02	290,800	366,409,154,560
[3397]	26/10/01	4,090	4,194	4,081	4,168	+48.0	+1.17	381,000	366,497,071,104
[3397]	26/09/30	4,112	4,155	4,065	4,120	-20.0	-0.48	383,500	362,276,388,864
[3397]	26/09/29	4,245	4,246	4,134	4,140	-105.0	-2.47	668,000	364,035,014,656
[3397]	26/09/28	4,330	4,334	4,245	4,245	-65.0	-1.51	1,147,700	373,267,759,104
[3397]	26/09/25	4,314	4,345	4,285	4,310	-3.0	-0.07	332,100	378,983,284,736
[3397]	26/09/24	4,373	4,382	4,313	4,313	-138.0	-3.10	405,700	379,247,099,904
[3397]	26/09/18	4,330	4,451	4,306	4,451	+111.0	+2.56	277,900	391,381,581,824
[3397]	26/09/17	4,400	4,400	4,332	4,340	-60.0	-1.36	304,400	381,621,239,808
[3397]	26/09/16	4,389	4,400	4,331	4,400	+63.0	+1.45	308,700	386,897,117,184
[3397]	26/09/15	4,419	4,439	4,329	4,337	-12.0	-0.28	331,900	381,357,424,640
[3397]	26/09/14	4,350	4,410	4,322	4,349	+92.0	+2.16	389,900	382,412,619,776
[3397]	26/09/11	4,266	4,292	4,249	4,257	+53.0	+1.26	270,400	374,322,954,240
[3397]	26/09/10	4,188	4,215	4,166	4,204	-39.0	-0.92	360,800	369,662,590,976
[3397]	26/09/09	4,298	4,330	4,243	4,243	-79.0	-1.83	309,600	373,091,926,016
[3397]	26/09/08	4,211	4,322	4,206	4,322	+85.0	+2.01	370,100	380,038,479,872
[3397]	26/09/07	4,251	4,279	4,222	4,237	-51.0	-1.19	501,500	372,564,328,448
[3397]	26/09/04	4,286	4,321	4,262	4,288	-12.0	-0.28	274,800	377,048,825,856
[3397]	26/09/03	4,319	4,375	4,298	4,300	-26.0	-0.60	414,700	378,103,988,224
[3397]	26/09/02	4,346	4,364	4,310	4,326	-12.0	-0.28	344,400	380,390,211,584
[3397]	26/09/01	4,398	4,438	4,336	4,338	-27.0	-0.62	289,700	381,445,373,952
[3397]	26/08/31	4,375	4,394	4,340	4,365	-5.0	-0.11	351,200	383,819,513,856
[3397]	26/08/28	4,339	4,374	4,314	4,370	+46.0	+1.06	259,700	384,259,162,112
[3397]	26/08/27	4,271	4,345	4,262	4,324	+22.0	+0.51	199,400	380,214,345,728
[3397]	26/08/26	4,300	4,331	4,298	4,302	-6.0	-0.14	152,300	378,279,854,080
[3397]	26/08/25	4,410	4,428	4,308	4,308	-75.0	-1.71	201,100	378,807,451,648
[3397]	26/08/24	4,381	4,428	4,362	4,383	+28.0	+0.64	282,600	385,402,273,792
[3397]	26/08/21	4,270	4,355	4,270	4,355	+93.0	+2.18	258,600	382,940,217,344
[3397]	26/08/20	4,335	4,360	4,251	4,262	-27.0	-0.63	338,700	374,762,602,496
[3397]	26/08/19	4,200	4,292	4,165	4,289	+137.0	+3.30	315,700	377,136,742,400
[3397]	26/08/18	4,140	4,196	4,107	4,152	0	+0.00	298,900	365,090,177,024
[3397]	26/08/17	4,181	4,220	4,141	4,152	-51.0	-1.21	487,000	365,090,177,024
[3397]	26/08/14	4,368	4,436	4,145	4,203	-96.0	-2.23	1,046,000	369,517,494,272
[3397]	26/08/13	4,262	4,311	4,254	4,299	+37.0	+0.87	294,900	377,957,580,800
[3397]	26/08/12	4,280	4,296	4,250	4,262	+1.0	+0.02	247,500	374,704,635,904
[3397]	26/08/10	4,245	4,268	4,198	4,261	+72.0	+1.72	215,000	374,616,719,360
[3397]	26/08/07	4,180	4,266	4,170	4,189	+2.0	+0.05	271,500	368,286,662,656
[3397]	26/08/06	4,199	4,202	4,133	4,187	+57.0	+1.38	222,800	368,110,829,568
[3397]	26/08/05	4,155	4,168	4,110	4,130	-25.0	-0.60	219,400	363,099,521,024
[3397]	26/08/04	4,322	4,325	4,149	4,155	-150.0	-3.48	309,700	365,297,467,392
[3397]	26/08/03	4,346	4,367	4,246	4,305	-40.0	-0.92	297,600	378,485,080,064
[3397]	26/07/31	4,351	4,421	4,322	4,345	-164.0	-3.64	350,900	382,001,807,360
[3397]	26/07/30	4,620	4,660	4,480	4,509	-75.0	-1.64	607,000	396,420,284,416
[3397]	26/07/29	4,353	4,597	4,308	4,584	+277.0	+6.43	910,900	403,014,090,752
[3397]	26/07/28	4,230	4,310	4,193	4,307	+122.0	+2.92	491,000	378,660,945,920
[3397]	26/07/27	4,103	4,198	4,103	4,185	+115.0	+2.83	296,800	367,934,996,480
[3397]	26/07/24	4,020	4,098	4,009	4,070	+34.0	+0.84	190,400	357,824,462,848
[3397]	26/07/23	4,032	4,057	4,016	4,036	-29.0	-0.71	190,500	354,835,267,584
[3397]	26/07/22	4,150	4,160	4,031	4,065	-106.0	-2.54	283,000	357,384,880,128
[3397]	26/07/21	4,186	4,225	4,169	4,171	+21.0	+0.51	302,700	366,704,132,096
[3397]	26/07/17	4,186	4,224	4,116	4,150	+54	+1.32	364,100	-
[3397]	26/07/16	4,067	4,120	4,054	4,096	+29	+0.71	219,200	-
[3397]	26/07/15	4,109	4,123	4,038	4,067	-42	-1.02	229,500	-
[3397]	26/07/14	4,053	4,167	4,049	4,109	+90	+2.24	411,400	-
[3397]	26/07/13	4,000	4,038	3,992	4,019	+51	+1.29	227,600	-
[3397]	26/07/10	4,006	4,012	3,961	3,968	-57	-1.42	251,100	-
[3397]	26/07/09	4,096	4,111	3,972	4,025	-1	-0.02	316,800	-
[3397]	26/07/08	4,000	4,054	3,967	4,026	+43	+1.08	356,700	-
[3397]	26/07/07	3,920	3,997	3,890	3,983	+83	+2.13	339,600	-
[3397]	26/07/06	3,846	3,907	3,835	3,900	+60	+1.56	253,000	-
[3397]	26/07/03	3,941	3,959	3,835	3,840	-52	-1.34	343,200	-
[3397]	26/07/02	3,864	3,910	3,842	3,892	+98	+2.58	318,900	-
[3397]	26/07/01	3,840	3,844	3,772	3,794	-51	-1.33	265,800	-
[3397]	26/06/30	3,890	3,900	3,844	3,845	-41	-1.06	344,600	-
[3397]	26/06/29	3,798	3,889	3,760	3,886	+150	+4.01	551,300	-
[3397]	26/06/26	3,781	3,781	3,727	3,736	-28	-0.74	284,700	-
[3397]	26/06/25	3,666	3,787	3,652	3,764	+110	+3.01	535,300	-
[3397]	26/06/24	3,600	3,693	3,600	3,654	+54	+1.50	328,500	-
[3397]	26/06/23	3,550	3,600	3,492	3,600	+2	+0.06	706,900	-
[3397]	26/06/22	3,570	3,614	3,540	3,598	+29	+0.81	453,100	-
[3397]	26/06/19	3,574	3,603	3,552	3,569	-5	-0.14	547,700	-
[3397]	26/06/18	3,625	3,653	3,552	3,574	-79	-2.16	907,400	-
[3397]	26/06/17	3,728	3,742	3,650	3,653	-80	-2.14	688,400	-
[3397]	26/06/16	3,730	3,754	3,702	3,733	-7	-0.19	358,900	-
[3397]	26/06/15	3,819	3,820	3,739	3,740	-81	-2.12	436,700	-
[3397]	26/06/12	3,885	3,913	3,800	3,821	-84	-2.15	493,500	-
[3397]	26/06/11	3,906	3,923	3,858	3,905	+49	+1.27	340,900	-
[3397]	26/06/10	3,771	3,869	3,768	3,856	+124	+3.32	315,600	-
[3397]	26/06/09	3,818	3,818	3,731	3,732	-43	-1.14	258,400	-
[3397]	26/06/08	3,700	3,809	3,700	3,775	+99	+2.69	390,100	-
[3397]	26/06/05	3,707	3,755	3,676	3,676	-55	-1.47	319,700	-
[3397]	26/06/04	3,819	3,822	3,727	3,731	-93	-2.43	302,800	-
[3397]	26/06/03	3,802	3,869	3,780	3,824	-7	-0.18	290,800	-
[3397]	26/06/02	3,798	3,853	3,787	3,831	+65	+1.73	384,800	-
[3397]	26/06/01	3,779	3,779	3,724	3,766	-17	-0.45	324,200	-
[3397]	26/05/29	3,795	3,841	3,783	3,783	-6	-0.16	386,800	-
[3397]	26/05/28	3,756	3,790	3,736	3,789	+50	+1.34	286,500	-
[3397]	26/05/27	3,661	3,739	3,648	3,739	+41	+1.11	497,800	-
[3397]	26/05/26	3,841	3,889	3,698	3,698	-197	-5.06	782,600	-
[3397]	26/05/25	3,860	3,913	3,850	3,895	+40	+1.04	310,600	-
[3397]	26/05/22	3,800	3,858	3,787	3,855	+55.0	+1.45	221,100	-
[3397]	26/05/21	3,889	3,897	3,800	3,800	-95.0	-2.44	358,900	-
[3397]	26/05/20	3,862	3,925	3,858	3,895	+39.0	+1.01	296,300	-
[3397]	26/05/19	3,799	3,864	3,775	3,856	+106.0	+2.83	315,700	-
[3397]	26/05/18	3,799	3,806	3,715	3,750	-8.0	-0.21	484,600	-
[3397]	26/05/15	3,939	3,965	3,628	3,758	-128.0	-3.29	1,221,800	-
[3397]	26/05/14	3,980	3,980	3,880	3,886	-109.0	-2.73	421,800	-
[3397]	26/05/13	3,963	4,030	3,957	3,995	+65.0	+1.65	261,600	-
[3397]	26/05/12	3,950	3,950	3,913	3,930	-30.0	-0.76	276,400	-
[3397]	26/05/11	3,961	3,975	3,901	3,960	-5.0	-0.13	315,600	-
[3397]	26/05/08	4,025	4,052	3,956	3,965	-30.0	-0.75	315,100	-
[3397]	26/05/07	3,997	4,014	3,950	3,995	-13.0	-0.32	358,800	-
[3397]	26/05/01	4,039	4,039	3,996	4,008	-37.0	-0.91	303,500	-
[3397]	26/04/30	4,061	4,099	4,040	4,045	-63.0	-1.53	371,300	-
[3397]	26/04/28	4,055	4,108	4,051	4,108	+53.0	+1.31	208,200	-
[3397]	26/04/27	4,072	4,106	4,053	4,055	-17	-0.42	242,600	-
[3397]	26/04/24	4,100	4,100	4,067	4,072	-39	-0.95	262,200	-
[3397]	26/04/23	4,121	4,139	4,108	4,111	-44	-1.06	220,400	-
[3397]	26/04/22	4,159	4,169	4,142	4,155	-2	-0.05	184,400	-
[3397]	26/04/21	4,212	4,230	4,157	4,157	-58	-1.38	199,400	-
[3397]	26/04/20	4,182	4,215	4,175	4,215	+35	+0.84	165,700	-
[3397]	26/04/17	4,197	4,212	4,165	4,180	-35	-0.83	302,400	-
[3397]	26/04/16	4,291	4,320	4,215	4,215	-57	-1.33	264,200	-
[3397]	26/04/15	4,250	4,272	4,246	4,272	+47	+1.11	225,700	-
[3397]	26/04/14	4,251	4,277	4,225	4,225	-33	-0.78	258,400	-
[3397]	26/04/13	4,297	4,330	4,258	4,258	-35	-0.82	264,400	-
[3397]	26/04/10	4,356	4,365	4,286	4,293	-73	-1.67	334,200	-
[3397]	26/04/09	4,494	4,510	4,366	4,366	-134	-2.98	307,600	-
[3397]	26/04/08	4,540	4,540	4,499	4,500	-3	-0.07	239,500	-
[3397]	26/04/07	4,522	4,563	4,498	4,503	+13	+0.29	195,800	-
[3397]	26/04/06	4,541	4,558	4,483	4,490	-25	-0.55	219,400	-
[3397]	26/04/03	4,486	4,560	4,486	4,515	+32	+0.71	307,200	-
[3397]	26/04/02	4,490	4,553	4,471	4,483	-17	-0.38	298,700	-
[3397]	26/04/01	4,357	4,500	4,340	4,500	+143	+3.28	463,400	-
[3397]	26/03/31	4,346	4,382	4,312	4,357	+52	+1.21	328,900	-
[3397]	26/03/30	4,291	4,332	4,250	4,305	-58	-1.33	607,000	-
[3397]	26/03/27	4,398	4,407	4,337	4,363	+9	+0.21	1,214,200	-
[3397]	26/03/26	4,394	4,396	4,342	4,354	-5	-0.11	377,800	-
[3397]	26/03/25	4,396	4,411	4,359	4,359	-23	-0.52	352,900	-
[3397]	26/03/24	4,350	4,391	4,343	4,382	+67	+1.55	346,900	-
[3397]	26/03/23	4,343	4,355	4,295	4,315	-11	-0.25	372,800	-
[3397]	26/03/19	4,342	4,347	4,306	4,326	-19	-0.44	248,800	-
[3397]	26/03/18	4,325	4,345	4,298	4,345	+49	+1.14	236,900	-
[3397]	26/03/17	4,298	4,332	4,294	4,296	+1	+0.02	247,800	-
[3397]	26/03/16	4,305	4,325	4,282	4,295	+1	+0.02	218,600	-
[3397]	26/03/13	4,248	4,300	4,248	4,294	+46	+1.08	230,500	-
[3397]	26/03/12	4,254	4,275	4,221	4,248	-50	-1.16	243,700	-
[3397]	26/03/11	4,320	4,339	4,292	4,298	-7	-0.16	219,200	-
[3397]	26/03/10	4,325	4,349	4,299	4,305	-14	-0.32	356,700	-
[3397]	26/03/09	4,253	4,324	4,230	4,319	+66	+1.55	656,100	-
[3397]	26/03/06	4,166	4,253	4,105	4,253	+128	+3.10	508,100	-
[3397]	26/03/05	4,188	4,193	4,125	4,125	-28	-0.67	425,100	-
[3397]	26/03/04	4,116	4,169	4,067	4,153	+26	+0.63	509,900	-
[3397]	26/03/03	4,219	4,220	4,107	4,127	-108	-2.55	634,800	-
[3397]	26/03/02	4,208	4,319	4,196	4,235	-25	-0.59	485,000	-
[3397]	26/02/27	4,270	4,276	4,234	4,260	+29	+0.69	347,800	-
[3397]	26/02/26	4,249	4,293	4,224	4,231	+4	+0.09	385,700	-
[3397]	26/02/25	4,245	4,250	4,200	4,227	-26	-0.61	303,300	-
[3397]	26/02/24	4,230	4,296	4,204	4,253	+5	+0.12	311,300	-
[3397]	26/02/20	4,310	4,317	4,244	4,248	-84	-1.94	273,600	-
[3397]	26/02/19	4,312	4,340	4,271	4,332	+45	+1.05	272,500	-
[3397]	26/02/18	4,301	4,324	4,263	4,287	+9	+0.21	242,000	-
[3397]	26/02/17	4,230	4,278	4,210	4,278	+75	+1.78	322,800	-
[3397]	26/02/16	4,205	4,224	4,140	4,203	-29	-0.69	578,900	-
[3397]	26/02/13	4,400	4,450	4,188	4,232	-96	-2.22	1,356,600	-
[3397]	26/02/12	4,359	4,375	4,328	4,328	-14	-0.32	478,300	-
[3397]	26/02/10	4,241	4,349	4,227	4,342	+88	+2.07	375,200	-
[3397]	26/02/09	4,285	4,296	4,242	4,254	-4	-0.09	223,400	-
[3397]	26/02/06	4,286	4,288	4,238	4,258	-21	-0.49	244,200	-
[3397]	26/02/05	4,262	4,296	4,244	4,279	+55	+1.30	240,400	-
[3397]	26/02/04	4,210	4,228	4,201	4,224	+17	+0.40	195,000	-
[3397]	26/02/03	4,200	4,224	4,181	4,207	-8	-0.19	167,900	-
[3397]	26/02/02	4,200	4,221	4,188	4,215	+37	+0.89	196,400	-
[3397]	26/01/30	4,157	4,190	4,130	4,178	+21	+0.51	177,400	-
[3397]	26/01/29	4,119	4,159	4,069	4,157	+7	+0.17	269,900	-
[3397]	26/01/28	4,200	4,200	4,147	4,150	-54	-1.28	295,400	-
[3397]	26/01/27	4,250	4,256	4,202	4,204	-43	-1.01	228,100	-
[3397]	26/01/26	4,218	4,263	4,203	4,247	+46	+1.09	250,800	-
[3397]	26/01/23	4,225	4,262	4,201	4,201	-19	-0.45	191,100	-
[3397]	26/01/22	4,212	4,240	4,197	4,220	-6	-0.14	163,400	-
[3397]	26/01/21	4,269	4,290	4,203	4,226	-33	-0.77	245,400	-
[3397]	26/01/20	4,197	4,261	4,193	4,259	+61	+1.45	192,300	-
[3397]	26/01/19	4,265	4,274	4,186	4,198	-71	-1.66	491,000	-
[3397]	26/01/16	4,309	4,320	4,269	4,269	-42	-0.97	201,200	-
[3397]	26/01/15	4,307	4,328	4,293	4,311	+25	+0.58	206,600	-
[3397]	26/01/14	4,278	4,310	4,263	4,286	+6	+0.14	189,100	-
[3397]	26/01/13	4,325	4,338	4,259	4,280	-27	-0.63	374,600	-
[3397]	26/01/09	4,270	4,318	4,269	4,307	+46	+1.08	241,600	-
[3397]	26/01/08	4,243	4,296	4,231	4,261	+18	+0.42	373,500	-
[3397]	26/01/07	4,252	4,321	4,221	4,243	+3	+0.07	307,800	-
[3397]	26/01/06	4,220	4,253	4,215	4,240	+32	+0.76	248,200	-
[3397]	26/01/05	4,260	4,278	4,204	4,208	-30	-0.71	348,700	-
[3397]	25/12/30	4,293	4,294	4,236	4,238	-48	-1.12	289,200	-
[3397]	25/12/29	4,290	4,296	4,261	4,286	+9	+0.21	239,700	-
[3397]	25/12/26	4,242	4,284	4,237	4,277	+43	+1.02	252,300	-
[3397]	25/12/25	4,220	4,241	4,201	4,234	+45	+1.07	218,700	-
[3397]	25/12/24	4,225	4,236	4,163	4,189	-24	-0.57	315,700	-
[3397]	25/12/23	4,191	4,237	4,184	4,213	+22	+0.52	250,700	-
[3397]	25/12/22	4,225	4,244	4,151	4,191	-30	-0.71	279,700	-
[3397]	25/12/19	4,200	4,237	4,192	4,221	+28	+0.67	216,300	-
[3397]	25/12/18	4,176	4,202	4,170	4,193	+34	+0.82	221,600	-
[3397]	25/12/17	4,205	4,217	4,139	4,159	-55	-1.31	308,400	-
[3397]	25/12/16	4,260	4,260	4,214	4,214	-31	-0.73	180,700	-
[3397]	25/12/15	4,280	4,287	4,245	4,245	0	0.00	236,300	-
[3397]	25/12/12	4,243	4,268	4,233	4,245	+32	+0.76	210,700	-
[3397]	25/12/11	4,300	4,309	4,210	4,213	-72	-1.68	296,900	-
[3397]	25/12/10	4,264	4,299	4,260	4,285	+32	+0.75	225,800	-
[3397]	25/12/09	4,335	4,360	4,252	4,253	-95	-2.18	406,700	-
[3397]	25/12/08	4,335	4,383	4,334	4,348	+12	+0.28	213,300	-
[3397]	25/12/05	4,320	4,372	4,278	4,336	-4	-0.09	260,200	-
[3397]	25/12/04	4,356	4,376	4,330	4,340	-25	-0.57	272,100	-
[3397]	25/12/03	4,397	4,407	4,359	4,365	-17	-0.39	279,600	-
[3397]	25/12/02	4,405	4,419	4,375	4,382	-38	-0.86	346,500	-
[3397]	25/12/01	4,488	4,507	4,410	4,420	-72	-1.60	311,600	-
[3397]	25/11/28	4,524	4,542	4,492	4,492	-4	-0.09	262,700	-
[3397]	25/11/27	4,500	4,515	4,452	4,496	+1	+0.02	245,900	-
[3397]	25/11/26	4,443	4,518	4,435	4,495	+68	+1.54	255,100	-
[3397]	25/11/25	4,507	4,524	4,419	4,427	-117	-2.57	376,300	-
[3397]	25/11/21	4,465	4,544	4,458	4,544	+116	+2.62	435,000	-
[3397]	25/11/20	4,402	4,453	4,376	4,428	-6	-0.14	244,700	-
[3397]	25/11/19	4,331	4,443	4,331	4,434	+86	+1.98	356,600	-
[3397]	25/11/18	4,332	4,376	4,281	4,348	+41	+0.95	383,200	-
[3397]	25/11/17	4,398	4,415	4,265	4,307	-92	-2.09	681,500	-
[3397]	25/11/14	4,543	4,690	4,341	4,399	-100	-2.22	2,926,200	-
[3397]	25/11/13	4,520	4,533	4,477	4,499	+31	+0.69	312,600	-
[3397]	25/11/12	4,466	4,522	4,455	4,468	+17	+0.38	249,600	-
[3397]	25/11/11	4,486	4,499	4,432	4,451	-33	-0.74	228,200	-
[3397]	25/11/10	4,594	4,595	4,474	4,484	-55	-1.21	419,700	-
[3397]	25/11/07	4,438	4,539	4,435	4,539	+122	+2.76	313,800	-
[3397]	25/11/06	4,454	4,461	4,400	4,417	-38	-0.85	274,800	-
[3397]	25/11/05	4,460	4,494	4,434	4,455	+19	+0.43	239,400	-
[3397]	25/11/04	4,458	4,468	4,400	4,436	-28	-0.63	276,200	-
[3397]	25/10/31	4,424	4,479	4,419	4,464	+46	+1.04	268,500	-
[3397]	25/10/30	4,398	4,433	4,365	4,418	+69	+1.59	386,300	-
[3397]	25/10/29	4,444	4,462	4,345	4,349	-116	-2.60	428,600	-
[3397]	25/10/28	4,547	4,553	4,456	4,465	-82	-1.80	355,800	-
[3397]	25/10/27	4,562	4,592	4,543	4,547	-19	-0.42	248,800	-
[3397]	25/10/24	4,633	4,636	4,566	4,566	-74	-1.59	281,700	-
[3397]	25/10/23	4,681	4,690	4,634	4,640	-38	-0.81	225,000	-
[3397]	25/10/22	4,669	4,702	4,663	4,678	+14	+0.30	215,900	-
[3397]	25/10/21	4,645	4,664	4,636	4,664	+17	+0.37	232,600	-
[3397]	25/10/20	4,720	4,729	4,646	4,647	-73	-1.55	322,400	-
[3397]	25/10/17	4,708	4,736	4,701	4,720	0	0.00	163,700	-
[3397]	25/10/16	4,714	4,736	4,695	4,720	+5	+0.11	209,700	-
[3397]	25/10/15	4,808	4,808	4,714	4,715	-52	-1.09	220,500	-
[3397]	25/10/14	4,701	4,802	4,695	4,767	+5	+0.10	270,100	-
[3397]	25/10/10	4,708	4,781	4,685	4,762	+53	+1.13	274,500	-
[3397]	25/10/09	4,715	4,725	4,682	4,709	-46	-0.97	322,700	-
[3397]	25/10/08	4,735	4,786	4,728	4,755	+40	+0.85	258,400	-
[3397]	25/10/07	4,763	4,763	4,705	4,715	-72	-1.50	322,100	-
[3397]	25/10/06	4,793	4,799	4,738	4,787	+49	+1.03	375,400	-
[3397]	25/10/03	4,720	4,738	4,656	4,738	+1	+0.02	309,000	-
[3397]	25/10/02	4,825	4,837	4,729	4,737	-83	-1.72	292,100	-
[3397]	25/10/01	4,757	4,820	4,750	4,820	+18	+0.37	323,400	-
[3397]	25/09/30	4,900	4,901	4,775	4,802	-98	-2.00	437,500	-
[3397]	25/09/29	4,972	4,975	4,873	4,900	-82	-1.65	767,700	-
[3397]	25/09/26	4,938	5,012	4,931	4,982	+16	+0.32	1,386,700	-
[3397]	25/09/25	4,978	5,007	4,956	4,966	-44	-0.88	556,800	-
[3397]	25/09/24	5,070	5,070	4,990	5,010	-14	-0.28	516,900	-
[3397]	25/09/22	5,017	5,047	5,008	5,024	+7	+0.14	275,700	-
[3397]	25/09/19	5,009	5,038	4,991	5,017	-20	-0.40	366,100	-
[3397]	25/09/18	5,020	5,046	5,003	5,037	+55	+1.10	333,000	-
[3397]	25/09/17	4,970	4,999	4,965	4,982	-9	-0.18	221,000	-
[3397]	25/09/16	5,003	5,010	4,968	4,991	-39	-0.78	394,600	-
[3397]	25/09/12	5,079	5,083	5,009	5,030	-2	-0.04	360,600	-
[3397]	25/09/11	5,050	5,057	4,996	5,032	-35	-0.69	282,900	-
[3397]	25/09/10	5,107	5,124	5,058	5,067	-26	-0.51	214,900	-
[3397]	25/09/09	5,141	5,165	5,070	5,093	-18	-0.35	293,100	-
[3397]	25/09/08	5,050	5,128	5,015	5,111	+72	+1.43	462,100	-
[3397]	25/09/05	4,952	5,065	4,940	5,039	+77	+1.55	494,500	-