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
[4011]	26/10/29	2,200	2,204	2,126	2,165	-16.0	-0.73	29,900	13,255,060,480
[4011]	26/10/28	2,206	2,220	2,131	2,181	+20.0	+0.93	31,000	13,353,019,392
[4011]	26/10/27	2,156	2,180	2,105	2,161	+55.0	+2.61	27,900	13,230,571,520
[4011]	26/10/26	2,179	2,190	2,061	2,106	-94.0	-4.27	50,700	12,893,837,312
[4011]	26/10/23	2,235	2,235	2,118	2,200	-51.0	-2.27	49,500	13,469,345,792
[4011]	26/10/22	2,264	2,336	2,239	2,251	+13.0	+0.58	44,300	13,781,590,016
[4011]	26/10/21	2,166	2,265	2,155	2,238	+108.0	+5.07	32,100	13,701,998,592
[4011]	26/10/20	2,300	2,300	2,115	2,130	-161.0	-7.03	53,600	13,040,776,192
[4011]	26/10/19	2,357	2,387	2,286	2,291	-115.0	-4.78	40,300	14,026,486,784
[4011]	26/10/16	2,181	2,425	2,181	2,406	+248.0	+11.49	55,500	14,730,566,656
[4011]	26/10/15	2,270	2,270	2,145	2,158	-167.0	-7.18	77,900	13,212,204,032
[4011]	26/10/14	2,355	2,370	2,307	2,325	-53.0	-2.23	23,300	14,234,649,600
[4011]	26/10/13	2,405	2,470	2,355	2,378	-31.0	-1.29	55,400	14,559,138,816
[4011]	26/10/09	2,300	2,409	2,290	2,409	+53.0	+2.25	34,700	14,748,934,144
[4011]	26/10/08	2,390	2,390	2,334	2,356	-44.0	-1.83	30,900	14,424,444,928
[4011]	26/10/07	2,461	2,499	2,370	2,400	-60.0	-2.44	58,800	14,693,831,680
[4011]	26/10/06	2,294	2,548	2,294	2,460	+177.0	+7.75	300,100	15,061,177,344
[4011]	26/10/05	2,329	2,340	2,275	2,283	-11.0	-0.48	20,900	13,977,507,840
[4011]	26/10/02	2,311	2,362	2,282	2,294	-44.0	-1.88	24,400	14,044,854,272
[4011]	26/10/01	2,341	2,370	2,300	2,338	-2.0	-0.09	27,200	14,314,241,024
[4011]	26/09/30	2,256	2,362	2,256	2,340	+97.0	+4.32	37,200	14,326,486,016
[4011]	26/09/29	2,222	2,268	2,209	2,243	-29.0	-1.28	14,300	13,732,610,048
[4011]	26/09/28	2,331	2,343	2,241	2,272	-71.0	-3.03	29,000	13,910,161,408
[4011]	26/09/25	2,371	2,371	2,302	2,343	-65.0	-2.70	30,800	14,344,853,504
[4011]	26/09/24	2,402	2,437	2,355	2,408	+56.0	+2.38	28,000	14,742,811,648
[4011]	26/09/18	2,345	2,403	2,311	2,352	+19.0	+0.81	23,700	14,399,954,944
[4011]	26/09/17	2,259	2,355	2,249	2,333	+88.0	+3.92	39,200	14,283,629,568
[4011]	26/09/16	2,323	2,324	2,201	2,245	-88.0	-3.77	52,400	13,744,855,040
[4011]	26/09/15	2,386	2,386	2,306	2,333	-55.0	-2.30	23,300	14,283,629,568
[4011]	26/09/14	2,340	2,461	2,300	2,388	+10.0	+0.42	54,300	14,620,362,752
[4011]	26/09/11	2,383	2,410	2,356	2,378	-78.0	-3.18	39,000	14,559,138,816
[4011]	26/09/10	2,420	2,456	2,388	2,456	+18.0	+0.74	26,500	15,036,688,384
[4011]	26/09/09	2,507	2,507	2,415	2,438	-107.0	-4.20	50,300	14,926,484,480
[4011]	26/09/08	2,528	2,595	2,503	2,545	-23.0	-0.90	42,900	15,581,584,384
[4011]	26/09/07	2,605	2,666	2,546	2,568	-35.0	-1.34	96,700	15,722,399,744
[4011]	26/09/04	2,435	2,717	2,430	2,603	+293.0	+12.68	202,500	15,936,685,056
[4011]	26/09/03	2,380	2,380	2,305	2,310	-20.0	-0.86	21,700	14,142,813,184
[4011]	26/09/02	2,320	2,366	2,282	2,330	-58.0	-2.43	41,200	14,265,262,080
[4011]	26/09/01	2,513	2,513	2,386	2,388	-108.0	-4.33	60,400	14,620,362,752
[4011]	26/08/31	2,430	2,580	2,358	2,496	+55.0	+2.25	103,700	15,281,585,152
[4011]	26/08/28	2,352	2,500	2,351	2,441	+112.0	+4.81	88,200	14,944,851,968
[4011]	26/08/27	2,231	2,335	2,222	2,329	+107.0	+4.82	37,100	14,259,139,584
[4011]	26/08/26	2,243	2,281	2,188	2,222	-28.0	-1.24	45,600	13,604,039,680
[4011]	26/08/25	2,346	2,346	2,223	2,250	-100.0	-4.26	48,100	13,738,616,832
[4011]	26/08/24	2,440	2,453	2,332	2,350	-68.0	-2.81	73,600	14,349,221,888
[4011]	26/08/21	2,399	2,440	2,351	2,418	-29.0	-1.19	53,400	14,764,433,408
[4011]	26/08/20	2,265	2,457	2,230	2,447	+204.0	+9.09	88,500	14,941,509,632
[4011]	26/08/19	2,286	2,290	2,200	2,243	-99.0	-4.23	56,600	13,695,875,072
[4011]	26/08/18	2,295	2,480	2,285	2,342	+58.0	+2.54	127,900	14,300,374,016
[4011]	26/08/17	2,047	2,299	2,033	2,284	+187.0	+8.92	150,300	13,946,222,592
[4011]	26/08/14	2,100	2,150	2,059	2,097	-3.0	-0.14	55,000	12,804,390,912
[4011]	26/08/13	2,144	2,144	2,080	2,100	-44.0	-2.05	34,000	12,822,709,248
[4011]	26/08/12	2,065	2,150	2,049	2,144	+77.0	+3.73	35,200	13,091,375,104
[4011]	26/08/10	2,030	2,082	2,030	2,067	+41.0	+2.02	15,100	12,621,209,600
[4011]	26/08/07	2,043	2,058	2,000	2,026	-33.0	-1.60	14,500	12,370,861,056
[4011]	26/08/06	2,060	2,080	2,017	2,059	+19.0	+0.93	19,700	12,572,360,704
[4011]	26/08/05	1,951	2,058	1,951	2,040	+90.0	+4.62	30,400	12,456,345,600
[4011]	26/08/04	1,930	1,975	1,917	1,950	+30.0	+1.56	18,600	11,906,801,664
[4011]	26/08/03	1,926	1,926	1,863	1,920	-25.0	-1.29	21,300	11,723,620,352
[4011]	26/07/31	1,888	1,963	1,872	1,945	+57.0	+3.02	25,200	11,876,271,104
[4011]	26/07/30	1,866	1,894	1,840	1,888	+18.0	+0.96	40,600	11,528,225,792
[4011]	26/07/29	1,913	1,945	1,860	1,870	-49.0	-2.55	44,900	11,418,316,800
[4011]	26/07/28	1,975	1,978	1,906	1,919	-68.0	-3.42	47,200	11,717,514,240
[4011]	26/07/27	1,936	1,987	1,930	1,987	+51.0	+2.63	15,900	12,132,725,760
[4011]	26/07/24	1,945	1,970	1,922	1,936	-19.0	-0.97	22,400	11,821,317,120
[4011]	26/07/23	1,960	1,984	1,931	1,955	-15.0	-0.76	18,000	11,937,331,200
[4011]	26/07/22	1,986	2,028	1,960	1,970	+24.0	+1.23	27,300	12,028,922,880
[4011]	26/07/21	1,931	1,990	1,930	1,946	+16.0	+0.83	24,900	11,882,377,216
[4011]	26/07/17	2,009	2,009	1,906	1,930	-129	-6.27	83,700	-
[4011]	26/07/16	2,138	2,138	2,059	2,059	-84	-3.92	24,400	-
[4011]	26/07/15	2,085	2,143	2,050	2,143	+29	+1.37	19,300	-
[4011]	26/07/14	2,066	2,115	2,066	2,114	+18	+0.86	15,400	-
[4011]	26/07/13	2,117	2,148	2,046	2,096	-21	-0.99	24,300	-
[4011]	26/07/10	2,050	2,122	2,041	2,117	+60	+2.92	20,500	-
[4011]	26/07/09	2,036	2,066	2,030	2,057	+25	+1.23	10,100	-
[4011]	26/07/08	2,063	2,074	2,030	2,032	-12	-0.59	14,600	-
[4011]	26/07/07	2,120	2,145	2,040	2,044	-93	-4.35	28,300	-
[4011]	26/07/06	2,195	2,201	2,090	2,137	-44	-2.02	24,100	-
[4011]	26/07/03	2,140	2,182	2,110	2,181	+61	+2.88	34,900	-
[4011]	26/07/02	2,020	2,139	2,020	2,120	+100	+4.95	38,800	-
[4011]	26/07/01	2,036	2,039	1,987	2,020	+5	+0.25	30,600	-
[4011]	26/06/30	2,055	2,055	1,985	2,015	-39	-1.90	26,100	-
[4011]	26/06/29	1,962	2,078	1,962	2,054	+98	+5.01	39,400	-
[4011]	26/06/26	2,007	2,007	1,955	1,956	-66	-3.26	21,800	-
[4011]	26/06/25	2,035	2,050	2,018	2,022	-4	-0.20	18,000	-
[4011]	26/06/24	2,043	2,099	2,021	2,026	+16	+0.80	22,800	-
[4011]	26/06/23	2,141	2,141	2,005	2,010	-131	-6.12	39,900	-
[4011]	26/06/22	2,006	2,179	2,005	2,141	+143	+7.16	62,800	-
[4011]	26/06/19	2,140	2,140	1,953	1,998	-110	-5.22	69,000	-
[4011]	26/06/18	2,121	2,225	2,101	2,108	-6	-0.28	77,200	-
[4011]	26/06/17	2,051	2,150	2,013	2,114	+79	+3.88	31,300	-
[4011]	26/06/16	1,987	2,040	1,925	2,035	+71	+3.62	24,600	-
[4011]	26/06/15	1,939	1,993	1,928	1,964	+41	+2.13	31,900	-
[4011]	26/06/12	1,935	1,963	1,890	1,923	-8	-0.41	28,100	-
[4011]	26/06/11	1,933	1,933	1,862	1,931	-74	-3.69	59,400	-
[4011]	26/06/10	2,103	2,104	1,999	2,005	-112	-5.29	46,300	-
[4011]	26/06/09	2,188	2,209	2,101	2,117	-60	-2.76	41,800	-
[4011]	26/06/08	2,321	2,323	2,170	2,177	-223	-9.29	80,000	-
[4011]	26/06/05	2,318	2,461	2,318	2,400	+72	+3.09	42,800	-
[4011]	26/06/04	2,337	2,370	2,281	2,328	-49	-2.06	35,600	-
[4011]	26/06/03	2,400	2,404	2,310	2,377	-55	-2.26	40,000	-
[4011]	26/06/02	2,399	2,437	2,275	2,432	-17	-0.69	75,500	-
[4011]	26/06/01	2,298	2,493	2,283	2,449	+156	+6.80	80,300	-
[4011]	26/05/29	2,211	2,340	2,200	2,293	+77	+3.47	61,600	-
[4011]	26/05/28	2,338	2,338	2,177	2,216	-172	-7.20	76,500	-
[4011]	26/05/27	2,298	2,388	2,251	2,388	+85	+3.69	49,200	-
[4011]	26/05/26	2,390	2,390	2,269	2,303	-100	-4.16	68,600	-
[4011]	26/05/25	2,495	2,520	2,370	2,403	+58	+2.47	101,500	-
[4011]	26/05/22	2,306	2,349	2,260	2,345	+49.0	+2.13	39,400	-
[4011]	26/05/21	2,320	2,371	2,266	2,296	+72.0	+3.24	61,500	-
[4011]	26/05/20	2,382	2,382	2,204	2,224	-158.0	-6.63	69,600	-
[4011]	26/05/19	2,403	2,440	2,331	2,382	-20.0	-0.83	55,400	-
[4011]	26/05/18	2,379	2,460	2,321	2,402	+311.0	+14.87	210,300	-
[4011]	26/05/15	2,078	2,138	2,072	2,091	+22.0	+1.06	49,300	-
[4011]	26/05/14	2,166	2,220	2,063	2,069	-69.0	-3.23	57,000	-
[4011]	26/05/13	2,091	2,141	2,091	2,138	+57.0	+2.74	24,800	-
[4011]	26/05/12	2,092	2,158	2,076	2,081	+21.0	+1.02	18,800	-
[4011]	26/05/11	2,141	2,152	2,051	2,060	-92.0	-4.28	36,100	-
[4011]	26/05/08	2,075	2,169	2,040	2,152	+48.0	+2.28	34,400	-
[4011]	26/05/07	2,118	2,160	2,100	2,104	-14.0	-0.66	29,100	-
[4011]	26/05/01	2,171	2,171	2,107	2,118	-90.0	-4.08	23,300	-
[4011]	26/04/30	2,182	2,280	2,151	2,208	-21.0	-0.94	34,800	-
[4011]	26/04/28	2,072	2,229	2,072	2,229	+179.0	+8.73	28,200	-
[4011]	26/04/27	2,034	2,067	2,010	2,050	+2	+0.10	27,000	-
[4011]	26/04/24	2,101	2,101	2,034	2,048	-42	-2.01	20,200	-
[4011]	26/04/23	2,170	2,173	2,064	2,090	-80	-3.69	37,500	-
[4011]	26/04/22	2,230	2,239	2,167	2,170	-63	-2.82	28,400	-
[4011]	26/04/21	2,327	2,327	2,225	2,233	-2	-0.09	25,800	-
[4011]	26/04/20	2,315	2,327	2,235	2,235	-115	-4.89	31,200	-
[4011]	26/04/17	2,395	2,395	2,316	2,350	+5	+0.21	17,300	-
[4011]	26/04/16	2,301	2,395	2,301	2,345	+48	+2.09	15,000	-
[4011]	26/04/15	2,368	2,390	2,296	2,297	-21	-0.91	18,200	-
[4011]	26/04/14	2,347	2,398	2,305	2,318	+21	+0.91	23,500	-
[4011]	26/04/13	2,300	2,319	2,297	2,297	-23	-0.99	7,500	-
[4011]	26/04/10	2,415	2,415	2,308	2,320	-79	-3.29	12,800	-
[4011]	26/04/09	2,399	2,403	2,345	2,399	+36	+1.52	12,500	-
[4011]	26/04/08	2,350	2,380	2,340	2,363	+56	+2.43	22,200	-
[4011]	26/04/07	2,340	2,359	2,307	2,307	+2	+0.09	12,800	-
[4011]	26/04/06	2,302	2,358	2,291	2,305	-8	-0.35	7,700	-
[4011]	26/04/03	2,270	2,360	2,270	2,313	+47	+2.07	15,300	-
[4011]	26/04/02	2,339	2,370	2,266	2,266	-23	-1.00	12,400	-
[4011]	26/04/01	2,283	2,311	2,283	2,289	+29	+1.28	7,300	-
[4011]	26/03/31	2,300	2,315	2,260	2,260	-24	-1.05	8,800	-
[4011]	26/03/30	2,223	2,284	2,200	2,284	+34	+1.51	6,200	-
[4011]	26/03/27	2,246	2,275	2,225	2,250	-8	-0.35	5,200	-
[4011]	26/03/26	2,260	2,282	2,224	2,258	-26	-1.14	9,600	-
[4011]	26/03/25	2,250	2,330	2,250	2,284	+67	+3.02	11,900	-
[4011]	26/03/24	2,246	2,250	2,196	2,217	+30	+1.37	13,700	-
[4011]	26/03/23	2,222	2,231	2,183	2,187	-114	-4.95	17,500	-
[4011]	26/03/19	2,381	2,392	2,301	2,301	-124	-5.11	21,500	-
[4011]	26/03/18	2,400	2,430	2,400	2,425	+28	+1.17	30,300	-
[4011]	26/03/17	2,497	2,508	2,397	2,397	-100	-4.00	58,900	-
[4011]	26/03/16	2,525	2,553	2,490	2,497	-67	-2.61	12,500	-
[4011]	26/03/13	2,600	2,629	2,548	2,564	-71	-2.69	20,700	-
[4011]	26/03/12	2,600	2,635	2,555	2,635	+53	+2.05	12,200	-
[4011]	26/03/11	2,611	2,630	2,580	2,582	+21	+0.82	14,100	-
[4011]	26/03/10	2,569	2,587	2,504	2,561	+42	+1.67	17,100	-
[4011]	26/03/09	2,600	2,600	2,485	2,519	-138	-5.19	40,900	-
[4011]	26/03/06	2,610	2,719	2,610	2,657	+47	+1.80	18,100	-
[4011]	26/03/05	2,610	2,698	2,601	2,610	+104	+4.15	20,000	-
[4011]	26/03/04	2,613	2,647	2,500	2,506	-157	-5.90	36,900	-
[4011]	26/03/03	2,804	2,804	2,663	2,663	-91	-3.30	41,900	-
[4011]	26/03/02	2,800	2,805	2,719	2,754	-81	-2.86	30,000	-
[4011]	26/02/27	2,895	2,895	2,804	2,835	-27	-0.94	19,700	-
[4011]	26/02/26	2,727	2,900	2,701	2,862	+180	+6.71	65,300	-
[4011]	26/02/25	2,723	2,757	2,667	2,682	+9	+0.34	27,900	-
[4011]	26/02/24	2,810	2,810	2,671	2,673	-137	-4.88	31,100	-
[4011]	26/02/20	2,820	2,855	2,805	2,810	-41	-1.44	13,600	-
[4011]	26/02/19	2,903	2,903	2,830	2,851	-34	-1.18	11,100	-
[4011]	26/02/18	2,869	2,940	2,830	2,885	+40	+1.41	26,700	-
[4011]	26/02/17	2,731	2,880	2,730	2,845	+140	+5.18	41,800	-
[4011]	26/02/16	2,930	2,950	2,677	2,705	-175	-6.08	117,500	-
[4011]	26/02/13	3,020	3,085	2,880	2,880	-170	-5.57	39,100	-
[4011]	26/02/12	2,974	3,090	2,961	3,050	+126	+4.31	40,600	-
[4011]	26/02/10	2,860	2,938	2,842	2,924	+84	+2.96	29,800	-
[4011]	26/02/09	2,900	2,900	2,811	2,840	+30	+1.07	26,200	-
[4011]	26/02/06	2,794	2,818	2,735	2,810	-26	-0.92	27,700	-
[4011]	26/02/05	2,835	2,913	2,795	2,836	+15	+0.53	32,000	-
[4011]	26/02/04	2,831	2,848	2,788	2,821	-38	-1.33	26,900	-
[4011]	26/02/03	2,825	2,866	2,775	2,859	+75	+2.69	30,100	-
[4011]	26/02/02	2,833	2,915	2,770	2,784	-99	-3.43	38,300	-
[4011]	26/01/30	2,950	2,950	2,816	2,883	-48	-1.64	45,000	-
[4011]	26/01/29	2,710	2,980	2,701	2,931	+221	+8.15	115,100	-
[4011]	26/01/28	2,817	2,818	2,701	2,710	-120	-4.24	102,100	-
[4011]	26/01/27	3,005	3,060	2,775	2,830	-500	-15.02	322,100	-
[4011]	26/01/26	3,500	3,500	3,325	3,330	-170	-4.86	60,800	-
[4011]	26/01/23	3,340	3,610	3,265	3,500	+160	+4.79	85,100	-
[4011]	26/01/22	3,435	3,450	3,280	3,340	-55	-1.62	57,900	-
[4011]	26/01/21	3,425	3,425	3,310	3,395	-90	-2.58	65,300	-
[4011]	26/01/20	3,550	3,625	3,460	3,485	-5	-0.14	76,900	-
[4011]	26/01/19	3,585	3,690	3,455	3,490	+185	+5.60	147,200	-
[4011]	26/01/16	3,260	3,325	3,175	3,305	+40	+1.23	42,000	-
[4011]	26/01/15	3,030	3,265	3,030	3,265	+190	+6.18	31,100	-
[4011]	26/01/14	3,035	3,120	3,025	3,075	+10	+0.33	19,400	-
[4011]	26/01/13	3,135	3,135	3,015	3,065	-40	-1.29	33,900	-
[4011]	26/01/09	3,130	3,165	3,070	3,105	+45	+1.47	38,800	-
[4011]	26/01/08	3,120	3,210	3,045	3,060	-55	-1.77	54,900	-
[4011]	26/01/07	2,890	3,115	2,877	3,115	+237	+8.23	55,400	-
[4011]	26/01/06	2,870	2,960	2,865	2,878	+58	+2.06	33,200	-
[4011]	26/01/05	2,820	2,830	2,768	2,820	+5	+0.18	30,000	-
[4011]	25/12/30	2,809	2,820	2,760	2,815	-23	-0.81	27,100	-
[4011]	25/12/29	2,932	2,932	2,811	2,838	-49	-1.70	30,700	-
[4011]	25/12/26	2,976	2,976	2,870	2,887	-13	-0.45	77,600	-
[4011]	25/12/25	2,670	2,937	2,668	2,900	+235	+8.82	77,700	-
[4011]	25/12/24	2,734	2,756	2,663	2,665	-69	-2.52	41,300	-
[4011]	25/12/23	2,701	2,791	2,699	2,734	+25	+0.92	23,300	-
[4011]	25/12/22	2,751	2,805	2,697	2,709	+8	+0.30	48,500	-
[4011]	25/12/19	2,700	2,750	2,700	2,701	-27	-0.99	21,200	-
[4011]	25/12/18	2,701	2,730	2,667	2,728	-3	-0.11	30,200	-
[4011]	25/12/17	2,787	2,789	2,713	2,731	-17	-0.62	39,200	-
[4011]	25/12/16	2,793	2,793	2,735	2,748	-64	-2.28	22,400	-
[4011]	25/12/15	2,799	2,855	2,780	2,812	-8	-0.28	21,500	-
[4011]	25/12/12	2,812	2,852	2,782	2,820	-33	-1.16	30,700	-
[4011]	25/12/11	2,891	2,909	2,810	2,853	-37	-1.28	31,100	-
[4011]	25/12/10	2,860	2,935	2,860	2,890	+63	+2.23	28,300	-
[4011]	25/12/09	2,891	2,891	2,811	2,827	-70	-2.42	20,800	-
[4011]	25/12/08	2,932	2,960	2,869	2,897	-35	-1.19	22,300	-
[4011]	25/12/05	2,946	3,085	2,920	2,932	-14	-0.48	50,700	-
[4011]	25/12/04	2,860	2,950	2,859	2,946	+136	+4.84	34,300	-
[4011]	25/12/03	2,777	2,829	2,740	2,810	+33	+1.19	24,200	-
[4011]	25/12/02	2,875	2,875	2,761	2,777	-128	-4.41	25,600	-
[4011]	25/12/01	3,050	3,050	2,877	2,905	-110	-3.65	24,300	-
[4011]	25/11/28	3,100	3,120	2,981	3,015	+62	+2.10	39,100	-
[4011]	25/11/27	2,870	2,967	2,855	2,953	+83	+2.89	17,100	-
[4011]	25/11/26	2,883	2,930	2,855	2,870	+1	+0.03	26,800	-
[4011]	25/11/25	2,985	2,995	2,859	2,869	-99	-3.34	28,000	-
[4011]	25/11/21	3,000	3,010	2,930	2,968	-67	-2.21	30,100	-
[4011]	25/11/20	3,125	3,165	3,025	3,035	-25	-0.82	19,700	-
[4011]	25/11/19	3,220	3,240	3,035	3,060	-40	-1.29	40,200	-
[4011]	25/11/18	3,190	3,215	3,100	3,100	-160	-4.91	20,900	-
[4011]	25/11/17	3,170	3,275	3,115	3,260	+90	+2.84	33,900	-
[4011]	25/11/14	3,185	3,205	3,110	3,170	-20	-0.63	31,200	-
[4011]	25/11/13	3,365	3,375	3,190	3,190	-200	-5.90	35,000	-
[4011]	25/11/12	3,295	3,390	3,260	3,390	+90	+2.73	22,100	-
[4011]	25/11/11	3,340	3,340	3,230	3,300	0	0.00	15,700	-
[4011]	25/11/10	3,300	3,330	3,280	3,300	+10	+0.30	13,000	-
[4011]	25/11/07	3,240	3,305	3,240	3,290	0	0.00	25,800	-
[4011]	25/11/06	3,375	3,375	3,260	3,290	-70	-2.08	20,700	-
[4011]	25/11/05	3,375	3,405	3,230	3,360	-60	-1.75	24,300	-
[4011]	25/11/04	3,425	3,500	3,355	3,420	+10	+0.29	25,500	-
[4011]	25/10/31	3,275	3,415	3,245	3,410	+150	+4.60	33,700	-
[4011]	25/10/30	3,180	3,260	3,165	3,260	+45	+1.40	17,500	-
[4011]	25/10/29	3,300	3,360	3,200	3,215	-120	-3.60	39,800	-
[4011]	25/10/28	3,405	3,405	3,335	3,335	-95	-2.77	23,500	-
[4011]	25/10/27	3,440	3,525	3,400	3,430	0	0.00	22,400	-
[4011]	25/10/24	3,460	3,475	3,405	3,430	-30	-0.87	18,400	-
[4011]	25/10/23	3,530	3,530	3,460	3,460	-90	-2.54	14,000	-
[4011]	25/10/22	3,575	3,645	3,550	3,550	-35	-0.98	13,600	-
[4011]	25/10/21	3,620	3,630	3,525	3,585	-25	-0.69	17,900	-
[4011]	25/10/20	3,400	3,615	3,385	3,610	+260	+7.76	36,300	-
[4011]	25/10/17	3,455	3,455	3,340	3,350	-125	-3.60	16,400	-
[4011]	25/10/16	3,440	3,500	3,425	3,475	-35	-1.00	14,900	-
[4011]	25/10/15	3,355	3,535	3,355	3,510	+155	+4.62	32,000	-
[4011]	25/10/14	3,430	3,450	3,330	3,355	-145	-4.14	31,600	-
[4011]	25/10/10	3,655	3,655	3,500	3,500	-155	-4.24	44,600	-
[4011]	25/10/09	3,705	3,705	3,615	3,655	-40	-1.08	28,100	-
[4011]	25/10/08	3,805	3,805	3,655	3,695	-110	-2.89	37,100	-
[4011]	25/10/07	3,955	3,955	3,740	3,805	-135	-3.43	31,100	-
[4011]	25/10/06	3,870	3,970	3,810	3,940	+210	+5.63	86,900	-
[4011]	25/10/03	3,605	3,765	3,595	3,730	+95	+2.61	29,300	-
[4011]	25/10/02	3,650	3,665	3,620	3,635	+10	+0.28	13,000	-
[4011]	25/10/01	3,765	3,765	3,585	3,625	-200	-5.23	50,200	-
[4011]	25/09/30	3,755	3,845	3,720	3,825	+140	+3.80	33,100	-
[4011]	25/09/29	3,675	3,725	3,650	3,685	-15	-0.41	13,300	-
[4011]	25/09/26	3,765	3,780	3,700	3,700	-80	-2.12	24,300	-
[4011]	25/09/25	3,830	3,875	3,780	3,780	-80	-2.07	13,600	-
[4011]	25/09/24	3,890	3,955	3,750	3,860	+15	+0.39	33,800	-
[4011]	25/09/22	3,885	3,965	3,845	3,845	-25	-0.65	16,800	-
[4011]	25/09/19	3,955	3,990	3,850	3,870	-80	-2.03	21,700	-
[4011]	25/09/18	3,990	4,010	3,895	3,950	-10	-0.25	15,800	-
[4011]	25/09/17	4,025	4,025	3,935	3,960	-50	-1.25	9,900	-
[4011]	25/09/16	4,000	4,050	3,940	4,010	+35	+0.88	23,500	-
[4011]	25/09/12	4,000	4,010	3,910	3,975	+75	+1.92	25,300	-
[4011]	25/09/11	3,920	4,000	3,890	3,900	-35	-0.89	17,800	-
[4011]	25/09/10	3,860	3,935	3,825	3,935	+75	+1.94	14,400	-
[4011]	25/09/09	3,865	3,900	3,810	3,860	+10	+0.26	18,100	-
[4011]	25/09/08	3,805	3,965	3,805	3,850	+60	+1.58	18,400	-
[4011]	25/09/05	3,725	3,790	3,720	3,790	+70	+1.88	8,700	-