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
[4041]	26/10/30	3,600	3,640	3,565	3,600	+25.0	+0.70	99,800	192,972,701,696
[4041]	26/10/29	3,620	3,620	3,565	3,575	-30.0	-0.83	277,000	191,632,605,184
[4041]	26/10/28	3,625	3,635	3,600	3,605	+5.0	+0.14	100,500	193,240,711,168
[4041]	26/10/27	3,575	3,610	3,570	3,600	+25.0	+0.70	105,500	192,972,701,696
[4041]	26/10/26	3,625	3,625	3,575	3,575	-10.0	-0.28	117,000	191,632,605,184
[4041]	26/10/23	3,620	3,630	3,545	3,585	-20.0	-0.55	115,400	192,168,640,512
[4041]	26/10/22	3,625	3,640	3,600	3,605	-10.0	-0.28	78,300	193,240,711,168
[4041]	26/10/21	3,625	3,630	3,600	3,615	+10.0	+0.28	71,300	193,776,746,496
[4041]	26/10/20	3,655	3,670	3,605	3,605	-45.0	-1.23	87,000	193,240,711,168
[4041]	26/10/19	3,690	3,690	3,645	3,650	-20.0	-0.54	81,200	195,652,878,336
[4041]	26/10/16	3,680	3,685	3,650	3,670	+20.0	+0.55	81,000	196,724,948,992
[4041]	26/10/15	3,690	3,705	3,625	3,650	-75.0	-2.01	214,700	195,652,878,336
[4041]	26/10/14	3,735	3,750	3,715	3,725	0	+0.00	109,000	199,673,135,104
[4041]	26/10/13	3,710	3,735	3,680	3,725	+40.0	+1.09	92,500	199,673,135,104
[4041]	26/10/09	3,665	3,700	3,650	3,685	+15.0	+0.41	92,400	197,528,993,792
[4041]	26/10/08	3,700	3,700	3,635	3,670	-45.0	-1.21	107,000	196,724,948,992
[4041]	26/10/07	3,705	3,725	3,695	3,715	-5.0	-0.13	83,700	199,137,099,776
[4041]	26/10/06	3,715	3,735	3,685	3,720	+30.0	+0.81	111,800	199,405,125,632
[4041]	26/10/05	3,700	3,705	3,670	3,690	+25.0	+0.68	107,800	197,797,019,648
[4041]	26/10/02	3,675	3,680	3,625	3,665	-50.0	-1.35	162,900	196,456,923,136
[4041]	26/10/01	3,680	3,725	3,665	3,715	+20.0	+0.54	178,700	199,137,099,776
[4041]	26/09/30	3,700	3,705	3,660	3,695	+5.0	+0.14	220,200	198,065,029,120
[4041]	26/09/29	3,765	3,780	3,680	3,690	-150.0	-3.91	240,900	197,797,019,648
[4041]	26/09/28	3,895	3,900	3,830	3,840	-35.0	-0.90	243,500	205,837,549,568
[4041]	26/09/25	3,860	3,880	3,850	3,875	+25.0	+0.65	256,500	207,713,665,024
[4041]	26/09/24	3,850	3,875	3,815	3,850	-20.0	-0.52	200,600	206,373,584,896
[4041]	26/09/18	3,940	3,945	3,870	3,870	-40.0	-1.02	173,000	207,445,655,552
[4041]	26/09/17	3,900	3,910	3,870	3,910	+30.0	+0.77	77,100	209,589,796,864
[4041]	26/09/16	3,875	3,885	3,850	3,880	+50.0	+1.31	56,000	207,981,690,880
[4041]	26/09/15	3,820	3,840	3,810	3,830	+25.0	+0.66	84,200	205,301,514,240
[4041]	26/09/14	3,850	3,855	3,795	3,805	-45.0	-1.17	86,700	203,961,417,728
[4041]	26/09/11	3,780	3,850	3,755	3,850	+40.0	+1.05	142,800	206,373,584,896
[4041]	26/09/10	3,850	3,850	3,785	3,810	-40.0	-1.04	77,300	204,229,443,584
[4041]	26/09/09	3,815	3,865	3,790	3,850	+20.0	+0.52	81,300	206,373,584,896
[4041]	26/09/08	3,875	3,890	3,815	3,830	-75.0	-1.92	90,100	205,301,514,240
[4041]	26/09/07	3,890	3,915	3,880	3,905	+30.0	+0.77	90,600	209,321,771,008
[4041]	26/09/04	3,950	3,955	3,855	3,875	-100.0	-2.52	205,100	207,713,665,024
[4041]	26/09/03	3,995	4,015	3,965	3,975	-20.0	-0.50	81,500	213,074,018,304
[4041]	26/09/02	4,030	4,080	3,980	3,995	-85.0	-2.08	137,500	214,146,088,960
[4041]	26/09/01	4,010	4,095	4,000	4,080	+70.0	+1.75	120,800	218,702,397,440
[4041]	26/08/31	3,985	4,035	3,970	4,010	-10.0	-0.25	154,600	214,950,150,144
[4041]	26/08/28	3,980	4,035	3,965	4,020	+40.0	+1.01	97,600	215,486,185,472
[4041]	26/08/27	3,955	3,995	3,940	3,980	+35.0	+0.89	88,900	213,342,044,160
[4041]	26/08/26	3,960	3,965	3,915	3,945	-5.0	-0.13	68,200	211,465,912,320
[4041]	26/08/25	3,965	3,985	3,935	3,950	0	+0.00	48,800	211,733,938,176
[4041]	26/08/24	3,955	3,955	3,915	3,950	+20.0	+0.51	67,500	211,733,938,176
[4041]	26/08/21	3,940	3,955	3,915	3,930	+5.0	+0.13	70,400	210,661,867,520
[4041]	26/08/20	3,940	3,960	3,905	3,925	+5.0	+0.13	72,900	210,393,841,664
[4041]	26/08/19	3,950	3,950	3,900	3,920	-45.0	-1.13	70,800	210,125,832,192
[4041]	26/08/18	3,925	3,970	3,910	3,965	+25.0	+0.63	52,300	212,537,982,976
[4041]	26/08/17	3,950	3,975	3,935	3,940	+5.0	+0.13	60,400	211,197,902,848
[4041]	26/08/14	3,895	3,950	3,890	3,935	+25.0	+0.64	78,700	210,929,876,992
[4041]	26/08/13	3,940	3,945	3,890	3,910	-30.0	-0.76	81,300	209,589,796,864
[4041]	26/08/12	3,980	3,980	3,890	3,940	+5.0	+0.13	85,700	211,197,902,848
[4041]	26/08/10	3,905	3,980	3,900	3,935	-25.0	-0.63	126,900	210,929,876,992
[4041]	26/08/07	3,885	3,990	3,850	3,960	+105.0	+2.72	148,500	212,269,973,504
[4041]	26/08/06	3,825	3,870	3,815	3,855	+30.0	+0.78	88,200	206,641,594,368
[4041]	26/08/05	3,845	3,875	3,825	3,825	+10.0	+0.26	72,800	205,033,488,384
[4041]	26/08/04	3,830	3,850	3,795	3,815	-25.0	-0.65	100,400	204,497,453,056
[4041]	26/08/03	3,850	3,850	3,760	3,840	+5.0	+0.13	130,200	205,837,549,568
[4041]	26/07/31	3,885	3,885	3,805	3,835	-10.0	-0.26	177,800	205,569,523,712
[4041]	26/07/30	3,850	3,865	3,825	3,845	-10.0	-0.26	84,700	206,105,559,040
[4041]	26/07/29	3,830	3,855	3,800	3,855	+40.0	+1.05	106,600	206,641,594,368
[4041]	26/07/28	3,840	3,880	3,810	3,815	-65.0	-1.68	122,800	204,497,453,056
[4041]	26/07/27	3,815	3,890	3,815	3,880	+70.0	+1.84	112,200	207,981,690,880
[4041]	26/07/24	3,740	3,810	3,735	3,810	+30.0	+0.79	75,400	204,229,443,584
[4041]	26/07/23	3,775	3,795	3,750	3,780	+20.0	+0.53	67,600	202,621,337,600
[4041]	26/07/22	3,740	3,775	3,720	3,760	+20.0	+0.53	92,200	201,549,266,944
[4041]	26/07/21	3,710	3,750	3,700	3,740	+75.0	+2.05	109,400	200,477,196,288
[4041]	26/07/17	3,695	3,715	3,615	3,665	-35	-0.95	124,600	-
[4041]	26/07/16	3,660	3,705	3,660	3,700	+10	+0.27	134,500	-
[4041]	26/07/15	3,685	3,705	3,670	3,690	+35	+0.96	101,700	-
[4041]	26/07/14	3,640	3,675	3,625	3,655	+35	+0.97	105,600	-
[4041]	26/07/13	3,655	3,685	3,615	3,620	-20	-0.55	108,500	-
[4041]	26/07/10	3,690	3,690	3,625	3,640	-5	-0.14	95,300	-
[4041]	26/07/09	3,625	3,665	3,625	3,645	+20	+0.55	102,700	-
[4041]	26/07/08	3,640	3,675	3,625	3,625	-5	-0.14	115,100	-
[4041]	26/07/07	3,700	3,710	3,630	3,630	-55	-1.49	136,600	-
[4041]	26/07/06	3,695	3,705	3,665	3,685	+10	+0.27	71,700	-
[4041]	26/07/03	3,635	3,680	3,630	3,675	+60	+1.66	135,200	-
[4041]	26/07/02	3,645	3,645	3,590	3,615	+40	+1.12	213,200	-
[4041]	26/07/01	3,580	3,605	3,560	3,575	+40	+1.13	142,400	-
[4041]	26/06/30	3,600	3,600	3,535	3,535	-45	-1.26	136,800	-
[4041]	26/06/29	3,600	3,615	3,550	3,580	0	0.00	113,100	-
[4041]	26/06/26	3,565	3,610	3,565	3,580	+25	+0.70	124,000	-
[4041]	26/06/25	3,585	3,585	3,555	3,555	+25	+0.71	88,100	-
[4041]	26/06/24	3,525	3,565	3,510	3,530	+5	+0.14	120,100	-
[4041]	26/06/23	3,570	3,580	3,525	3,525	-40	-1.12	157,900	-
[4041]	26/06/22	3,515	3,590	3,515	3,565	+25	+0.71	133,200	-
[4041]	26/06/19	3,565	3,590	3,535	3,540	-25	-0.70	138,000	-
[4041]	26/06/18	3,565	3,600	3,555	3,565	+15	+0.42	109,800	-
[4041]	26/06/17	3,570	3,580	3,545	3,550	-25	-0.70	80,500	-
[4041]	26/06/16	3,575	3,610	3,565	3,575	-20	-0.56	88,100	-
[4041]	26/06/15	3,600	3,645	3,590	3,595	+35	+0.98	127,800	-
[4041]	26/06/12	3,500	3,565	3,495	3,560	+105	+3.04	186,500	-
[4041]	26/06/11	3,460	3,465	3,410	3,455	-5	-0.14	100,700	-
[4041]	26/06/10	3,460	3,480	3,425	3,460	-20	-0.57	96,900	-
[4041]	26/06/09	3,495	3,515	3,460	3,480	+15	+0.43	135,800	-
[4041]	26/06/08	3,460	3,495	3,420	3,465	-50	-1.42	137,400	-
[4041]	26/06/05	3,540	3,540	3,505	3,515	-5	-0.14	80,400	-
[4041]	26/06/04	3,540	3,560	3,505	3,520	-65	-1.81	95,900	-
[4041]	26/06/03	3,550	3,600	3,535	3,585	+40	+1.13	109,300	-
[4041]	26/06/02	3,535	3,555	3,500	3,545	-25	-0.70	129,500	-
[4041]	26/06/01	3,615	3,625	3,545	3,570	-75	-2.06	169,400	-
[4041]	26/05/29	3,650	3,690	3,605	3,645	+45	+1.25	196,000	-
[4041]	26/05/28	3,610	3,635	3,535	3,600	0	0.00	112,100	-
[4041]	26/05/27	3,615	3,655	3,585	3,600	-5	-0.14	136,500	-
[4041]	26/05/26	3,580	3,625	3,545	3,605	+25	+0.70	121,700	-
[4041]	26/05/25	3,600	3,640	3,570	3,580	-10	-0.28	118,700	-
[4041]	26/05/22	3,610	3,620	3,540	3,590	-30.0	-0.83	116,300	-
[4041]	26/05/21	3,590	3,650	3,580	3,620	+100.0	+2.84	155,800	-
[4041]	26/05/20	3,515	3,550	3,485	3,520	-65.0	-1.81	212,900	-
[4041]	26/05/19	3,550	3,595	3,510	3,585	+40.0	+1.13	217,300	-
[4041]	26/05/18	3,470	3,575	3,450	3,545	+85.0	+2.46	307,200	-
[4041]	26/05/15	3,380	3,460	3,310	3,460	-200.0	-5.46	476,700	-
[4041]	26/05/14	3,700	3,705	3,645	3,660	-40.0	-1.08	138,100	-
[4041]	26/05/13	3,680	3,735	3,675	3,700	+20.0	+0.54	141,200	-
[4041]	26/05/12	3,690	3,720	3,650	3,680	+20.0	+0.55	106,500	-
[4041]	26/05/11	3,660	3,695	3,650	3,660	0	+0.00	107,600	-
[4041]	26/05/08	3,675	3,680	3,620	3,660	-5.0	-0.14	138,000	-
[4041]	26/05/07	3,635	3,710	3,625	3,665	+45.0	+1.24	157,500	-
[4041]	26/05/01	3,635	3,640	3,580	3,620	-15.0	-0.41	96,900	-
[4041]	26/04/30	3,600	3,665	3,575	3,635	-15.0	-0.41	157,900	-
[4041]	26/04/28	3,605	3,655	3,595	3,650	+45.0	+1.25	163,800	-
[4041]	26/04/27	3,630	3,640	3,580	3,605	-20	-0.55	84,500	-
[4041]	26/04/24	3,665	3,685	3,610	3,625	+5	+0.14	77,500	-
[4041]	26/04/23	3,605	3,625	3,565	3,620	+5	+0.14	108,400	-
[4041]	26/04/22	3,635	3,645	3,600	3,615	-25	-0.69	89,100	-
[4041]	26/04/21	3,650	3,660	3,610	3,640	+25	+0.69	103,000	-
[4041]	26/04/20	3,730	3,735	3,615	3,615	-100	-2.69	89,800	-
[4041]	26/04/17	3,685	3,740	3,635	3,715	+40	+1.09	153,200	-
[4041]	26/04/16	3,645	3,690	3,630	3,675	+35	+0.96	93,900	-
[4041]	26/04/15	3,705	3,740	3,630	3,640	-45	-1.22	99,900	-
[4041]	26/04/14	3,685	3,710	3,655	3,685	+15	+0.41	73,400	-
[4041]	26/04/13	3,680	3,695	3,630	3,670	-20	-0.54	110,200	-
[4041]	26/04/10	3,735	3,750	3,690	3,690	-35	-0.94	78,400	-
[4041]	26/04/09	3,755	3,770	3,710	3,725	-5	-0.13	135,900	-
[4041]	26/04/08	3,725	3,765	3,700	3,730	+110	+3.04	171,100	-
[4041]	26/04/07	3,580	3,625	3,575	3,620	+55	+1.54	120,400	-
[4041]	26/04/06	3,595	3,600	3,565	3,565	-50	-1.38	134,500	-
[4041]	26/04/03	3,620	3,630	3,580	3,615	+25	+0.70	101,900	-
[4041]	26/04/02	3,665	3,685	3,590	3,590	-35	-0.97	112,100	-
[4041]	26/04/01	3,565	3,625	3,560	3,625	+130	+3.72	101,200	-
[4041]	26/03/31	3,500	3,545	3,460	3,495	-50	-1.41	142,600	-
[4041]	26/03/30	3,430	3,555	3,425	3,545	-95	-2.61	244,900	-
[4041]	26/03/27	3,615	3,665	3,600	3,640	-10	-0.27	194,800	-
[4041]	26/03/26	3,650	3,665	3,615	3,650	+20	+0.55	148,500	-
[4041]	26/03/25	3,625	3,665	3,625	3,630	+75	+2.11	162,100	-
[4041]	26/03/24	3,615	3,625	3,545	3,555	+40	+1.14	129,300	-
[4041]	26/03/23	3,590	3,590	3,490	3,515	-145	-3.96	246,000	-
[4041]	26/03/19	3,720	3,740	3,660	3,660	-115	-3.05	253,400	-
[4041]	26/03/18	3,745	3,780	3,720	3,775	+80	+2.17	83,600	-
[4041]	26/03/17	3,750	3,760	3,690	3,695	0	0.00	104,000	-
[4041]	26/03/16	3,705	3,750	3,685	3,695	-10	-0.27	188,200	-
[4041]	26/03/13	3,655	3,740	3,645	3,705	-15	-0.40	229,800	-
[4041]	26/03/12	3,800	3,810	3,705	3,720	-100	-2.62	216,500	-
[4041]	26/03/11	3,875	3,885	3,800	3,820	-25	-0.65	329,200	-
[4041]	26/03/10	3,880	3,900	3,815	3,845	+10	+0.26	181,400	-
[4041]	26/03/09	3,790	3,865	3,775	3,835	-130	-3.28	222,400	-
[4041]	26/03/06	3,890	3,985	3,855	3,965	+25	+0.63	179,900	-
[4041]	26/03/05	3,925	3,985	3,910	3,940	+85	+2.20	201,500	-
[4041]	26/03/04	3,880	3,915	3,800	3,855	-140	-3.50	226,300	-
[4041]	26/03/03	4,120	4,130	3,995	3,995	-170	-4.08	192,100	-
[4041]	26/03/02	4,105	4,185	4,075	4,165	-20	-0.48	148,100	-
[4041]	26/02/27	4,100	4,190	4,090	4,185	+75	+1.82	170,900	-
[4041]	26/02/26	4,170	4,175	4,110	4,110	-60	-1.44	101,800	-
[4041]	26/02/25	4,100	4,200	4,055	4,170	+80	+1.96	166,000	-
[4041]	26/02/24	4,120	4,120	4,050	4,090	-25	-0.61	219,200	-
[4041]	26/02/20	4,150	4,150	4,085	4,115	-65	-1.56	112,200	-
[4041]	26/02/19	4,120	4,185	4,110	4,180	+70	+1.70	149,000	-
[4041]	26/02/18	4,075	4,175	4,075	4,110	+75	+1.86	139,200	-
[4041]	26/02/17	4,080	4,080	3,995	4,035	-35	-0.86	114,500	-
[4041]	26/02/16	4,100	4,135	4,025	4,070	+5	+0.12	227,200	-
[4041]	26/02/13	3,970	4,095	3,945	4,065	+165	+4.23	250,300	-
[4041]	26/02/12	3,825	3,915	3,770	3,900	+5	+0.13	143,800	-
[4041]	26/02/10	3,890	3,945	3,870	3,895	+35	+0.91	200,700	-
[4041]	26/02/09	3,900	3,910	3,845	3,860	+30	+0.78	124,900	-
[4041]	26/02/06	3,765	3,845	3,760	3,830	+55	+1.46	86,900	-
[4041]	26/02/05	3,835	3,835	3,750	3,775	0	0.00	97,700	-
[4041]	26/02/04	3,750	3,805	3,720	3,775	+60	+1.62	149,400	-
[4041]	26/02/03	3,680	3,745	3,665	3,715	+70	+1.92	83,400	-
[4041]	26/02/02	3,695	3,715	3,645	3,645	-40	-1.09	110,300	-
[4041]	26/01/30	3,690	3,705	3,645	3,685	0	0.00	101,300	-
[4041]	26/01/29	3,655	3,700	3,610	3,685	+20	+0.55	109,600	-
[4041]	26/01/28	3,685	3,700	3,655	3,665	-50	-1.35	110,400	-
[4041]	26/01/27	3,685	3,720	3,680	3,715	-5	-0.13	70,800	-
[4041]	26/01/26	3,690	3,740	3,670	3,720	-40	-1.06	105,200	-
[4041]	26/01/23	3,745	3,760	3,720	3,760	+30	+0.80	81,300	-
[4041]	26/01/22	3,720	3,750	3,700	3,730	+30	+0.81	91,000	-
[4041]	26/01/21	3,620	3,710	3,615	3,700	+65	+1.79	144,100	-
[4041]	26/01/20	3,675	3,675	3,625	3,635	-45	-1.22	80,100	-
[4041]	26/01/19	3,665	3,690	3,600	3,680	+25	+0.68	92,600	-
[4041]	26/01/16	3,650	3,665	3,630	3,655	-5	-0.14	94,300	-
[4041]	26/01/15	3,610	3,660	3,580	3,660	0	0.00	229,700	-
[4041]	26/01/14	3,640	3,680	3,615	3,660	-20	-0.54	159,300	-
[4041]	26/01/13	3,710	3,715	3,660	3,680	+10	+0.27	112,100	-
[4041]	26/01/09	3,665	3,685	3,650	3,670	+30	+0.82	58,600	-
[4041]	26/01/08	3,670	3,700	3,630	3,640	-45	-1.22	83,400	-
[4041]	26/01/07	3,635	3,700	3,605	3,685	+40	+1.10	73,000	-
[4041]	26/01/06	3,635	3,660	3,620	3,645	+30	+0.83	79,100	-
[4041]	26/01/05	3,620	3,645	3,610	3,615	-5	-0.14	57,900	-
[4041]	25/12/30	3,635	3,645	3,615	3,620	-15	-0.41	43,500	-
[4041]	25/12/29	3,630	3,645	3,610	3,635	+10	+0.28	53,100	-
[4041]	25/12/26	3,655	3,665	3,600	3,625	-15	-0.41	46,900	-
[4041]	25/12/25	3,665	3,665	3,610	3,640	-10	-0.27	37,400	-
[4041]	25/12/24	3,665	3,680	3,630	3,650	-20	-0.54	89,100	-
[4041]	25/12/23	3,640	3,680	3,625	3,670	+45	+1.24	107,700	-
[4041]	25/12/22	3,620	3,650	3,595	3,625	+40	+1.12	75,900	-
[4041]	25/12/19	3,570	3,610	3,570	3,585	+15	+0.42	99,100	-
[4041]	25/12/18	3,570	3,595	3,560	3,570	+10	+0.28	102,600	-
[4041]	25/12/17	3,580	3,580	3,545	3,560	+25	+0.71	79,200	-
[4041]	25/12/16	3,600	3,600	3,530	3,535	-65	-1.81	64,800	-
[4041]	25/12/15	3,605	3,615	3,580	3,600	-5	-0.14	70,500	-
[4041]	25/12/12	3,590	3,625	3,580	3,605	+60	+1.69	93,500	-
[4041]	25/12/11	3,615	3,625	3,545	3,545	-40	-1.12	55,500	-
[4041]	25/12/10	3,640	3,645	3,585	3,585	-20	-0.55	150,100	-
[4041]	25/12/09	3,580	3,620	3,575	3,605	+5	+0.14	103,100	-
[4041]	25/12/08	3,550	3,600	3,540	3,600	+80	+2.27	78,400	-
[4041]	25/12/05	3,510	3,535	3,500	3,520	-15	-0.42	95,400	-
[4041]	25/12/04	3,515	3,560	3,505	3,535	+5	+0.14	81,000	-
[4041]	25/12/03	3,525	3,550	3,505	3,530	+5	+0.14	104,300	-
[4041]	25/12/02	3,520	3,550	3,515	3,525	+10	+0.28	77,300	-
[4041]	25/12/01	3,550	3,565	3,500	3,515	-45	-1.26	61,900	-
[4041]	25/11/28	3,525	3,580	3,525	3,560	+35	+0.99	70,300	-
[4041]	25/11/27	3,505	3,545	3,500	3,525	+20	+0.57	95,300	-
[4041]	25/11/26	3,465	3,515	3,435	3,505	+75	+2.19	98,800	-
[4041]	25/11/25	3,405	3,440	3,380	3,430	+30	+0.88	208,300	-
[4041]	25/11/21	3,380	3,410	3,360	3,400	+10	+0.29	283,900	-
[4041]	25/11/20	3,445	3,460	3,390	3,390	+5	+0.15	250,400	-
[4041]	25/11/19	3,420	3,430	3,375	3,385	-35	-1.02	233,600	-
[4041]	25/11/18	3,425	3,445	3,400	3,420	-30	-0.87	68,000	-
[4041]	25/11/17	3,450	3,465	3,400	3,450	-30	-0.86	126,600	-
[4041]	25/11/14	3,540	3,605	3,475	3,480	-125	-3.47	161,300	-
[4041]	25/11/13	3,620	3,620	3,575	3,605	+55	+1.55	109,600	-
[4041]	25/11/12	3,530	3,575	3,515	3,550	+35	+1.00	85,100	-
[4041]	25/11/11	3,525	3,545	3,495	3,515	0	0.00	102,700	-
[4041]	25/11/10	3,520	3,535	3,495	3,515	+20	+0.57	76,200	-
[4041]	25/11/07	3,440	3,495	3,440	3,495	+60	+1.75	70,700	-
[4041]	25/11/06	3,385	3,450	3,385	3,435	+45	+1.33	78,100	-
[4041]	25/11/05	3,390	3,405	3,340	3,390	-25	-0.73	111,300	-
[4041]	25/11/04	3,415	3,480	3,405	3,415	-5	-0.15	89,400	-
[4041]	25/10/31	3,410	3,430	3,390	3,420	+10	+0.29	79,600	-
[4041]	25/10/30	3,380	3,430	3,375	3,410	+50	+1.49	96,700	-
[4041]	25/10/29	3,375	3,390	3,360	3,360	-15	-0.44	94,600	-
[4041]	25/10/28	3,490	3,490	3,370	3,375	-125	-3.57	90,700	-
[4041]	25/10/27	3,470	3,510	3,470	3,500	+55	+1.60	78,300	-
[4041]	25/10/24	3,460	3,465	3,435	3,445	+5	+0.15	72,900	-
[4041]	25/10/23	3,380	3,445	3,365	3,440	+65	+1.93	91,400	-
[4041]	25/10/22	3,340	3,375	3,330	3,375	+40	+1.20	112,400	-
[4041]	25/10/21	3,350	3,375	3,335	3,335	-15	-0.45	98,900	-
[4041]	25/10/20	3,370	3,370	3,330	3,350	+25	+0.75	101,300	-
[4041]	25/10/17	3,350	3,355	3,310	3,325	-25	-0.75	117,100	-
[4041]	25/10/16	3,350	3,380	3,340	3,350	0	0.00	66,600	-
[4041]	25/10/15	3,335	3,365	3,335	3,350	+45	+1.36	85,900	-
[4041]	25/10/14	3,290	3,355	3,290	3,305	-30	-0.90	121,500	-
[4041]	25/10/10	3,430	3,430	3,335	3,335	-120	-3.47	97,800	-
[4041]	25/10/09	3,425	3,455	3,400	3,455	+15	+0.44	92,100	-
[4041]	25/10/08	3,445	3,470	3,435	3,440	+5	+0.15	70,000	-
[4041]	25/10/07	3,410	3,450	3,385	3,435	+25	+0.73	75,900	-
[4041]	25/10/06	3,445	3,445	3,380	3,410	+35	+1.04	103,300	-
[4041]	25/10/03	3,310	3,380	3,310	3,375	+60	+1.81	111,300	-
[4041]	25/10/02	3,360	3,390	3,300	3,315	-80	-2.36	103,400	-
[4041]	25/10/01	3,435	3,455	3,370	3,395	-55	-1.59	189,900	-
[4041]	25/09/30	3,470	3,485	3,445	3,450	-10	-0.29	113,100	-
[4041]	25/09/29	3,460	3,470	3,420	3,460	-70	-1.98	86,300	-
[4041]	25/09/26	3,480	3,530	3,480	3,530	+45	+1.29	140,200	-
[4041]	25/09/25	3,465	3,490	3,445	3,485	+50	+1.46	132,000	-
[4041]	25/09/24	3,465	3,470	3,435	3,435	-50	-1.43	142,600	-
[4041]	25/09/22	3,460	3,505	3,460	3,485	+25	+0.72	108,400	-
[4041]	25/09/19	3,500	3,510	3,455	3,460	-20	-0.57	196,100	-
[4041]	25/09/18	3,470	3,500	3,445	3,480	+10	+0.29	97,900	-
[4041]	25/09/17	3,480	3,495	3,455	3,470	-25	-0.72	88,200	-
[4041]	25/09/16	3,465	3,505	3,455	3,495	+30	+0.87	76,900	-
[4041]	25/09/12	3,495	3,495	3,465	3,465	+15	+0.43	104,300	-
[4041]	25/09/11	3,445	3,480	3,430	3,450	-15	-0.43	67,400	-
[4041]	25/09/10	3,475	3,485	3,445	3,465	-10	-0.29	65,900	-
[4041]	25/09/09	3,500	3,535	3,470	3,475	-20	-0.57	87,100	-
[4041]	25/09/08	3,505	3,515	3,480	3,495	+5	+0.14	101,700	-
[4041]	25/09/05	3,480	3,505	3,450	3,490	+40	+1.16	122,400	-