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
[4044]	26/10/30	4,575	4,575	4,400	4,435	-70.0	-1.55	78,500	109,955,997,696
[4044]	26/10/29	4,540	4,540	4,465	4,505	0	+0.00	92,100	111,691,489,280
[4044]	26/10/28	4,500	4,590	4,495	4,505	-5.0	-0.11	61,200	111,691,489,280
[4044]	26/10/27	4,440	4,515	4,410	4,510	+125.0	+2.85	60,700	111,815,458,816
[4044]	26/10/26	4,370	4,420	4,335	4,385	+15.0	+0.34	58,400	108,716,359,680
[4044]	26/10/23	4,465	4,465	4,270	4,370	-95.0	-2.13	91,400	108,344,467,456
[4044]	26/10/22	4,540	4,560	4,425	4,465	-75.0	-1.65	65,600	110,699,782,144
[4044]	26/10/21	4,530	4,565	4,470	4,540	+80.0	+1.79	80,500	112,559,243,264
[4044]	26/10/20	4,620	4,630	4,460	4,460	-130.0	-2.83	80,500	110,575,812,608
[4044]	26/10/19	4,620	4,650	4,555	4,590	-30.0	-0.65	69,300	113,798,881,280
[4044]	26/10/16	4,595	4,620	4,545	4,620	+95.0	+2.10	62,600	114,542,665,728
[4044]	26/10/15	4,560	4,570	4,475	4,525	-80.0	-1.74	92,900	112,187,351,040
[4044]	26/10/14	4,610	4,635	4,565	4,605	-5.0	-0.11	50,800	114,170,773,504
[4044]	26/10/13	4,645	4,645	4,565	4,610	+20.0	+0.44	54,200	114,294,734,848
[4044]	26/10/09	4,565	4,600	4,510	4,590	+20.0	+0.44	61,500	113,798,881,280
[4044]	26/10/08	4,620	4,635	4,495	4,570	-105.0	-2.25	84,800	113,303,019,520
[4044]	26/10/07	4,650	4,715	4,640	4,675	+25.0	+0.54	84,500	115,906,265,088
[4044]	26/10/06	4,570	4,670	4,510	4,650	+145.0	+3.22	80,000	115,286,441,984
[4044]	26/10/05	4,535	4,555	4,500	4,505	+15.0	+0.33	62,200	111,691,489,280
[4044]	26/10/02	4,550	4,555	4,485	4,490	-80.0	-1.75	60,900	111,319,597,056
[4044]	26/10/01	4,540	4,590	4,490	4,570	+100.0	+2.24	89,200	113,303,019,520
[4044]	26/09/30	4,445	4,505	4,425	4,470	+30.0	+0.68	89,800	110,823,743,488
[4044]	26/09/29	4,505	4,510	4,405	4,440	-185.0	-4.00	83,900	110,079,959,040
[4044]	26/09/28	4,680	4,705	4,605	4,625	-10.0	-0.22	80,400	114,666,627,072
[4044]	26/09/25	4,595	4,655	4,565	4,635	+60.0	+1.31	78,700	114,914,549,760
[4044]	26/09/24	4,540	4,635	4,535	4,575	+45.0	+0.99	75,200	113,426,989,056
[4044]	26/09/18	4,500	4,555	4,470	4,530	+25.0	+0.55	121,100	112,311,312,384
[4044]	26/09/17	4,565	4,585	4,430	4,505	-65.0	-1.42	186,000	111,691,489,280
[4044]	26/09/16	4,320	4,760	4,320	4,570	+285.0	+6.65	488,300	113,303,019,520
[4044]	26/09/15	4,230	4,320	4,230	4,285	+35.0	+0.82	59,000	106,237,075,456
[4044]	26/09/14	4,280	4,290	4,220	4,250	0	+0.00	49,500	105,369,329,664
[4044]	26/09/11	4,155	4,275	4,130	4,250	+40.0	+0.95	92,900	105,369,329,664
[4044]	26/09/10	4,255	4,265	4,200	4,210	-45.0	-1.06	66,100	104,377,622,528
[4044]	26/09/09	4,230	4,335	4,230	4,255	+35.0	+0.83	77,200	105,493,299,200
[4044]	26/09/08	4,430	4,455	4,220	4,220	-270.0	-6.01	86,000	104,625,545,216
[4044]	26/09/07	4,455	4,490	4,435	4,490	+35.0	+0.79	40,200	111,319,597,056
[4044]	26/09/04	4,425	4,460	4,370	4,455	+30.0	+0.68	63,600	110,451,851,264
[4044]	26/09/03	4,525	4,525	4,420	4,425	-65.0	-1.45	46,300	109,708,066,816
[4044]	26/09/02	4,560	4,585	4,490	4,490	-140.0	-3.02	74,400	111,319,597,056
[4044]	26/09/01	4,515	4,630	4,515	4,630	+65.0	+1.42	64,100	114,790,588,416
[4044]	26/08/31	4,440	4,605	4,420	4,565	+90.0	+2.01	98,400	113,179,058,176
[4044]	26/08/28	4,530	4,565	4,455	4,475	-60.0	-1.32	69,300	110,947,704,832
[4044]	26/08/27	4,490	4,560	4,490	4,535	+50.0	+1.11	59,900	112,435,273,728
[4044]	26/08/26	4,530	4,540	4,480	4,485	-10.0	-0.22	57,200	111,195,635,712
[4044]	26/08/25	4,505	4,515	4,445	4,495	+10.0	+0.22	65,000	111,443,566,592
[4044]	26/08/24	4,510	4,515	4,475	4,485	-35.0	-0.77	47,500	111,195,635,712
[4044]	26/08/21	4,490	4,520	4,450	4,520	+35.0	+0.78	38,200	112,063,381,504
[4044]	26/08/20	4,450	4,510	4,420	4,485	+35.0	+0.79	57,300	111,195,635,712
[4044]	26/08/19	4,590	4,595	4,415	4,450	-210.0	-4.51	92,800	110,327,889,920
[4044]	26/08/18	4,610	4,690	4,600	4,660	+15.0	+0.32	74,900	115,534,372,864
[4044]	26/08/17	4,670	4,695	4,605	4,645	-30.0	-0.64	76,400	115,162,480,640
[4044]	26/08/14	4,615	4,685	4,590	4,675	+45.0	+0.97	67,300	115,906,265,088
[4044]	26/08/13	4,650	4,695	4,565	4,630	-20.0	-0.43	74,900	114,790,588,416
[4044]	26/08/12	4,630	4,720	4,525	4,650	+30.0	+0.65	181,700	115,286,441,984
[4044]	26/08/10	4,345	4,790	4,280	4,620	+340.0	+7.94	608,300	114,542,665,728
[4044]	26/08/07	4,300	4,300	4,220	4,280	+10.0	+0.23	66,200	106,113,114,112
[4044]	26/08/06	4,205	4,290	4,205	4,270	+30.0	+0.71	58,600	105,865,191,424
[4044]	26/08/05	4,145	4,255	4,145	4,240	+95.0	+2.29	59,200	105,121,406,976
[4044]	26/08/04	4,060	4,170	4,035	4,145	+25.0	+0.61	80,500	102,766,092,288
[4044]	26/08/03	4,045	4,125	4,005	4,120	+140.0	+3.52	104,100	102,146,269,184
[4044]	26/07/31	4,130	4,175	3,980	3,980	-120.0	-2.93	273,500	98,675,277,824
[4044]	26/07/30	4,085	4,145	4,025	4,100	-5.0	-0.12	111,000	101,650,415,616
[4044]	26/07/29	4,190	4,200	4,030	4,105	-45.0	-1.08	138,900	101,774,376,960
[4044]	26/07/28	4,220	4,250	4,105	4,150	-45.0	-1.07	104,800	102,890,053,632
[4044]	26/07/27	4,140	4,205	4,115	4,195	+70.0	+1.70	75,500	104,005,730,304
[4044]	26/07/24	4,100	4,150	4,100	4,125	-35.0	-0.84	39,300	102,270,230,528
[4044]	26/07/23	4,165	4,185	4,140	4,160	-5.0	-0.12	37,800	103,137,984,512
[4044]	26/07/22	4,195	4,220	4,150	4,165	+10.0	+0.24	54,000	103,261,945,856
[4044]	26/07/21	4,160	4,160	4,110	4,155	+65.0	+1.59	63,400	103,014,014,976
[4044]	26/07/17	4,115	4,185	4,015	4,090	-80	-1.92	73,000	-
[4044]	26/07/16	4,275	4,285	4,140	4,170	-95	-2.23	37,100	-
[4044]	26/07/15	4,230	4,270	4,215	4,265	+75	+1.79	52,400	-
[4044]	26/07/14	4,120	4,215	4,105	4,190	+55	+1.33	45,200	-
[4044]	26/07/13	4,220	4,230	4,115	4,135	-30	-0.72	44,000	-
[4044]	26/07/10	4,275	4,275	4,155	4,165	-40	-0.95	44,600	-
[4044]	26/07/09	4,245	4,250	4,190	4,205	-5	-0.12	45,700	-
[4044]	26/07/08	4,255	4,310	4,205	4,210	-95	-2.21	60,900	-
[4044]	26/07/07	4,435	4,465	4,275	4,305	-95	-2.16	61,800	-
[4044]	26/07/06	4,430	4,445	4,340	4,400	-10	-0.23	63,200	-
[4044]	26/07/03	4,430	4,455	4,340	4,410	+10	+0.23	71,000	-
[4044]	26/07/02	4,425	4,495	4,365	4,400	-50	-1.12	60,100	-
[4044]	26/07/01	4,390	4,555	4,385	4,450	+30	+0.68	111,100	-
[4044]	26/06/30	4,300	4,440	4,295	4,420	+90	+2.08	85,100	-
[4044]	26/06/29	4,335	4,405	4,290	4,330	-65	-1.48	107,800	-
[4044]	26/06/26	4,485	4,500	4,345	4,395	-110	-2.44	142,600	-
[4044]	26/06/25	4,205	4,520	4,180	4,505	+370	+8.95	175,000	-
[4044]	26/06/24	4,170	4,180	4,080	4,135	-40	-0.96	66,700	-
[4044]	26/06/23	4,220	4,290	4,160	4,175	+10	+0.24	115,700	-
[4044]	26/06/22	4,175	4,260	4,140	4,165	0	0.00	84,100	-
[4044]	26/06/19	4,120	4,165	4,115	4,165	+65	+1.59	92,100	-
[4044]	26/06/18	4,145	4,145	4,095	4,100	0	0.00	39,400	-
[4044]	26/06/17	4,130	4,140	4,080	4,100	-30	-0.73	45,000	-
[4044]	26/06/16	4,080	4,160	4,070	4,130	0	0.00	64,000	-
[4044]	26/06/15	4,115	4,190	4,090	4,130	+65	+1.60	62,800	-
[4044]	26/06/12	4,070	4,125	4,030	4,065	+65	+1.63	67,400	-
[4044]	26/06/11	4,010	4,015	3,950	4,000	-5	-0.12	49,100	-
[4044]	26/06/10	4,035	4,080	3,965	4,005	-55	-1.35	68,900	-
[4044]	26/06/09	4,045	4,060	3,980	4,060	+75	+1.88	111,000	-
[4044]	26/06/08	3,880	3,985	3,870	3,985	+35	+0.89	130,800	-
[4044]	26/06/05	4,005	4,030	3,940	3,950	-55	-1.37	86,200	-
[4044]	26/06/04	4,030	4,050	3,950	4,005	-45	-1.11	63,000	-
[4044]	26/06/03	4,020	4,075	4,005	4,050	+35	+0.87	78,700	-
[4044]	26/06/02	4,000	4,030	3,880	4,015	-45	-1.11	74,000	-
[4044]	26/06/01	4,105	4,105	3,965	4,060	-45	-1.10	99,900	-
[4044]	26/05/29	3,950	4,145	3,950	4,105	+170	+4.32	136,500	-
[4044]	26/05/28	3,915	3,935	3,845	3,935	+20	+0.51	72,900	-
[4044]	26/05/27	3,900	3,930	3,885	3,915	+15	+0.38	79,700	-
[4044]	26/05/26	3,840	3,945	3,830	3,900	+65	+1.69	84,500	-
[4044]	26/05/25	3,880	3,895	3,810	3,835	-30	-0.78	59,700	-
[4044]	26/05/22	3,940	3,940	3,835	3,865	-15.0	-0.39	64,600	-
[4044]	26/05/21	3,940	3,940	3,870	3,880	+10.0	+0.26	56,900	-
[4044]	26/05/20	3,940	3,950	3,815	3,870	-140.0	-3.49	108,700	-
[4044]	26/05/19	3,995	4,050	3,945	4,010	+25.0	+0.63	101,600	-
[4044]	26/05/18	3,930	4,010	3,885	3,985	+40.0	+1.01	89,900	-
[4044]	26/05/15	3,875	3,950	3,830	3,945	+65.0	+1.68	130,100	-
[4044]	26/05/14	4,225	4,280	3,850	3,880	-375.0	-8.81	172,800	-
[4044]	26/05/13	4,200	4,255	4,180	4,255	+55.0	+1.31	66,000	-
[4044]	26/05/12	4,280	4,300	4,195	4,200	-60.0	-1.41	87,200	-
[4044]	26/05/11	4,270	4,280	4,225	4,260	+25.0	+0.59	43,700	-
[4044]	26/05/08	4,220	4,260	4,195	4,235	-25.0	-0.59	69,800	-
[4044]	26/05/07	4,155	4,285	4,150	4,260	+175.0	+4.28	75,300	-
[4044]	26/05/01	4,095	4,110	4,075	4,085	-20.0	-0.49	41,700	-
[4044]	26/04/30	4,030	4,110	4,005	4,105	+45.0	+1.11	83,600	-
[4044]	26/04/28	4,055	4,065	4,035	4,060	+10.0	+0.25	56,300	-
[4044]	26/04/27	4,050	4,065	4,015	4,050	+20	+0.50	61,400	-
[4044]	26/04/24	4,045	4,065	3,995	4,030	-15	-0.37	48,100	-
[4044]	26/04/23	4,025	4,060	4,005	4,045	-25	-0.61	52,500	-
[4044]	26/04/22	4,200	4,200	4,060	4,070	-140	-3.33	56,500	-
[4044]	26/04/21	4,205	4,260	4,205	4,210	-5	-0.12	48,600	-
[4044]	26/04/20	4,300	4,305	4,215	4,215	-75	-1.75	41,100	-
[4044]	26/04/17	4,300	4,315	4,260	4,290	-25	-0.58	55,000	-
[4044]	26/04/16	4,300	4,345	4,285	4,315	+55	+1.29	46,300	-
[4044]	26/04/15	4,310	4,365	4,250	4,260	-50	-1.16	67,500	-
[4044]	26/04/14	4,300	4,320	4,280	4,310	+45	+1.06	55,300	-
[4044]	26/04/13	4,230	4,310	4,210	4,265	+10	+0.24	63,100	-
[4044]	26/04/10	4,295	4,320	4,240	4,255	-15	-0.35	57,500	-
[4044]	26/04/09	4,295	4,310	4,250	4,270	-15	-0.35	66,600	-
[4044]	26/04/08	4,290	4,325	4,255	4,285	+65	+1.54	68,900	-
[4044]	26/04/07	4,140	4,220	4,120	4,220	+120	+2.93	71,400	-
[4044]	26/04/06	4,090	4,155	4,080	4,100	+10	+0.24	65,600	-
[4044]	26/04/03	4,125	4,130	4,040	4,090	+25	+0.62	53,100	-
[4044]	26/04/02	4,085	4,160	4,050	4,065	-35	-0.85	48,000	-
[4044]	26/04/01	4,075	4,100	4,020	4,100	+150	+3.80	61,300	-
[4044]	26/03/31	3,960	4,020	3,940	3,950	-35	-0.88	62,700	-
[4044]	26/03/30	3,880	3,985	3,870	3,985	-120	-2.92	89,900	-
[4044]	26/03/27	4,075	4,110	4,040	4,105	+20	+0.49	82,600	-
[4044]	26/03/26	4,060	4,095	4,040	4,085	+25	+0.62	58,100	-
[4044]	26/03/25	4,030	4,080	4,020	4,060	+120	+3.05	60,000	-
[4044]	26/03/24	3,970	3,970	3,900	3,940	+90	+2.34	59,700	-
[4044]	26/03/23	3,885	3,885	3,775	3,850	-100	-2.53	110,500	-
[4044]	26/03/19	3,950	4,020	3,935	3,950	-110	-2.71	108,400	-
[4044]	26/03/18	4,050	4,075	4,020	4,060	+60	+1.50	53,500	-
[4044]	26/03/17	4,060	4,070	3,975	4,000	-20	-0.50	54,200	-
[4044]	26/03/16	4,020	4,070	3,990	4,020	-55	-1.35	66,300	-
[4044]	26/03/13	4,005	4,105	4,005	4,075	-45	-1.09	68,500	-
[4044]	26/03/12	4,140	4,170	4,090	4,120	-65	-1.55	96,500	-
[4044]	26/03/11	4,200	4,250	4,180	4,185	+55	+1.33	69,300	-
[4044]	26/03/10	4,125	4,155	4,075	4,130	+115	+2.86	80,700	-
[4044]	26/03/09	3,965	4,020	3,885	4,015	-160	-3.83	146,900	-
[4044]	26/03/06	4,155	4,180	4,095	4,175	-50	-1.18	67,900	-
[4044]	26/03/05	4,180	4,275	4,180	4,225	+185	+4.58	110,800	-
[4044]	26/03/04	4,125	4,205	3,995	4,040	-295	-6.81	146,900	-
[4044]	26/03/03	4,410	4,470	4,310	4,335	-65	-1.48	156,900	-
[4044]	26/03/02	4,330	4,415	4,200	4,400	-10	-0.23	171,900	-
[4044]	26/02/27	4,335	4,425	4,310	4,410	+65	+1.50	68,300	-
[4044]	26/02/26	4,310	4,420	4,310	4,345	0	0.00	80,800	-
[4044]	26/02/25	4,385	4,400	4,305	4,345	-5	-0.11	87,000	-
[4044]	26/02/24	4,220	4,385	4,175	4,350	+135	+3.20	139,700	-
[4044]	26/02/20	4,230	4,275	4,160	4,215	-50	-1.17	79,200	-
[4044]	26/02/19	4,260	4,275	4,200	4,265	+35	+0.83	63,800	-
[4044]	26/02/18	4,185	4,255	4,175	4,230	+45	+1.08	51,500	-
[4044]	26/02/17	4,155	4,220	4,135	4,185	+20	+0.48	66,100	-
[4044]	26/02/16	4,125	4,165	4,095	4,165	+30	+0.73	80,800	-
[4044]	26/02/13	4,255	4,340	4,110	4,135	-155	-3.61	128,900	-
[4044]	26/02/12	4,055	4,315	4,040	4,290	+305	+7.65	227,200	-
[4044]	26/02/10	3,855	4,205	3,840	3,985	+145	+3.78	222,800	-
[4044]	26/02/09	3,825	3,865	3,790	3,840	+80	+2.13	152,800	-
[4044]	26/02/06	3,735	3,760	3,715	3,760	+25	+0.67	82,300	-
[4044]	26/02/05	3,765	3,765	3,715	3,735	+5	+0.13	60,600	-
[4044]	26/02/04	3,690	3,770	3,655	3,730	+75	+2.05	74,500	-
[4044]	26/02/03	3,635	3,675	3,600	3,655	+40	+1.11	121,100	-
[4044]	26/02/02	3,655	3,675	3,605	3,615	-25	-0.69	44,400	-
[4044]	26/01/30	3,640	3,645	3,615	3,640	+15	+0.41	48,400	-
[4044]	26/01/29	3,620	3,645	3,585	3,625	+20	+0.55	47,000	-
[4044]	26/01/28	3,615	3,650	3,595	3,605	-55	-1.50	68,500	-
[4044]	26/01/27	3,650	3,670	3,615	3,660	-5	-0.14	44,100	-
[4044]	26/01/26	3,665	3,695	3,650	3,665	-70	-1.87	50,400	-
[4044]	26/01/23	3,715	3,740	3,700	3,735	+30	+0.81	52,600	-
[4044]	26/01/22	3,660	3,725	3,650	3,705	+70	+1.93	73,800	-
[4044]	26/01/21	3,590	3,635	3,580	3,635	0	0.00	52,900	-
[4044]	26/01/20	3,650	3,680	3,605	3,635	-15	-0.41	116,300	-
[4044]	26/01/19	3,655	3,660	3,600	3,650	0	0.00	39,900	-
[4044]	26/01/16	3,595	3,650	3,580	3,650	+60	+1.67	48,700	-
[4044]	26/01/15	3,555	3,605	3,555	3,590	+10	+0.28	49,100	-
[4044]	26/01/14	3,545	3,585	3,545	3,580	+50	+1.42	45,200	-
[4044]	26/01/13	3,570	3,570	3,515	3,530	+30	+0.86	47,300	-
[4044]	26/01/09	3,540	3,555	3,495	3,500	-15	-0.43	41,000	-
[4044]	26/01/08	3,550	3,560	3,505	3,515	-35	-0.99	42,000	-
[4044]	26/01/07	3,530	3,565	3,520	3,550	+25	+0.71	53,000	-
[4044]	26/01/06	3,505	3,530	3,500	3,525	+40	+1.15	76,600	-
[4044]	26/01/05	3,485	3,495	3,470	3,485	0	0.00	39,500	-
[4044]	25/12/30	3,475	3,505	3,460	3,485	-5	-0.14	30,600	-
[4044]	25/12/29	3,470	3,490	3,460	3,490	+30	+0.87	35,100	-
[4044]	25/12/26	3,480	3,480	3,445	3,460	-10	-0.29	34,300	-
[4044]	25/12/25	3,480	3,480	3,460	3,470	0	0.00	23,700	-
[4044]	25/12/24	3,490	3,500	3,450	3,470	-20	-0.57	28,300	-
[4044]	25/12/23	3,470	3,490	3,460	3,490	+30	+0.87	37,500	-
[4044]	25/12/22	3,435	3,470	3,425	3,460	+35	+1.02	61,900	-
[4044]	25/12/19	3,410	3,450	3,410	3,425	+5	+0.15	79,800	-
[4044]	25/12/18	3,405	3,425	3,385	3,420	+20	+0.59	34,300	-
[4044]	25/12/17	3,410	3,420	3,380	3,400	-20	-0.58	55,500	-
[4044]	25/12/16	3,455	3,455	3,405	3,420	-35	-1.01	31,300	-
[4044]	25/12/15	3,455	3,465	3,435	3,455	0	0.00	40,400	-
[4044]	25/12/12	3,420	3,460	3,415	3,455	+60	+1.77	48,300	-
[4044]	25/12/11	3,445	3,450	3,395	3,395	-25	-0.73	42,300	-
[4044]	25/12/10	3,375	3,420	3,375	3,420	+50	+1.48	49,400	-
[4044]	25/12/09	3,370	3,395	3,350	3,370	0	0.00	40,000	-
[4044]	25/12/08	3,355	3,385	3,350	3,370	+20	+0.60	27,100	-
[4044]	25/12/05	3,365	3,380	3,340	3,350	-15	-0.45	43,400	-
[4044]	25/12/04	3,350	3,375	3,345	3,365	+30	+0.90	40,000	-
[4044]	25/12/03	3,385	3,395	3,335	3,335	-55	-1.62	53,800	-
[4044]	25/12/02	3,395	3,395	3,360	3,390	-5	-0.15	40,900	-
[4044]	25/12/01	3,430	3,435	3,380	3,395	-35	-1.02	60,400	-
[4044]	25/11/28	3,380	3,430	3,370	3,430	+60	+1.78	78,600	-
[4044]	25/11/27	3,370	3,375	3,350	3,370	+15	+0.45	34,100	-
[4044]	25/11/26	3,310	3,355	3,300	3,355	+65	+1.98	57,200	-
[4044]	25/11/25	3,280	3,295	3,265	3,290	+30	+0.92	41,500	-
[4044]	25/11/21	3,200	3,275	3,200	3,260	+70	+2.19	68,700	-
[4044]	25/11/20	3,200	3,220	3,180	3,190	+20	+0.63	35,800	-
[4044]	25/11/19	3,180	3,205	3,155	3,170	-10	-0.31	44,800	-
[4044]	25/11/18	3,235	3,240	3,170	3,180	-60	-1.85	60,000	-
[4044]	25/11/17	3,235	3,255	3,225	3,240	-5	-0.15	25,100	-
[4044]	25/11/14	3,250	3,265	3,245	3,245	-25	-0.76	30,500	-
[4044]	25/11/13	3,270	3,295	3,245	3,270	+10	+0.31	36,300	-
[4044]	25/11/12	3,295	3,320	3,200	3,260	-25	-0.76	79,800	-
[4044]	25/11/11	3,295	3,295	3,255	3,285	+5	+0.15	45,900	-
[4044]	25/11/10	3,265	3,295	3,250	3,280	+45	+1.39	45,000	-
[4044]	25/11/07	3,240	3,265	3,230	3,235	-25	-0.77	34,100	-
[4044]	25/11/06	3,240	3,285	3,215	3,260	+40	+1.24	41,100	-
[4044]	25/11/05	3,215	3,230	3,170	3,220	-15	-0.46	69,300	-
[4044]	25/11/04	3,200	3,265	3,185	3,235	+15	+0.47	81,300	-
[4044]	25/10/31	3,230	3,230	3,190	3,220	-5	-0.16	50,200	-
[4044]	25/10/30	3,230	3,235	3,195	3,225	-5	-0.15	50,100	-
[4044]	25/10/29	3,275	3,295	3,215	3,230	-50	-1.52	48,100	-
[4044]	25/10/28	3,310	3,310	3,275	3,280	-50	-1.50	70,900	-
[4044]	25/10/27	3,320	3,335	3,310	3,330	+20	+0.60	42,500	-
[4044]	25/10/24	3,265	3,310	3,265	3,310	+45	+1.38	38,500	-
[4044]	25/10/23	3,230	3,270	3,225	3,265	+25	+0.77	48,600	-
[4044]	25/10/22	3,245	3,255	3,230	3,240	+10	+0.31	72,100	-
[4044]	25/10/21	3,240	3,250	3,225	3,230	0	0.00	34,100	-
[4044]	25/10/20	3,235	3,245	3,220	3,230	+25	+0.78	40,100	-
[4044]	25/10/17	3,195	3,210	3,175	3,205	-5	-0.16	35,500	-
[4044]	25/10/16	3,205	3,215	3,190	3,210	+15	+0.47	42,000	-
[4044]	25/10/15	3,180	3,200	3,175	3,195	+40	+1.27	41,500	-
[4044]	25/10/14	3,140	3,180	3,135	3,155	-30	-0.94	79,900	-
[4044]	25/10/10	3,250	3,255	3,185	3,185	-105	-3.19	70,200	-
[4044]	25/10/09	3,280	3,300	3,265	3,290	0	0.00	48,300	-
[4044]	25/10/08	3,330	3,335	3,260	3,290	-40	-1.20	83,700	-
[4044]	25/10/07	3,320	3,335	3,290	3,330	+25	+0.76	39,500	-
[4044]	25/10/06	3,320	3,325	3,285	3,305	+50	+1.54	74,800	-
[4044]	25/10/03	3,270	3,275	3,255	3,255	-5	-0.15	41,900	-
[4044]	25/10/02	3,240	3,270	3,225	3,260	+35	+1.09	72,700	-
[4044]	25/10/01	3,275	3,275	3,200	3,225	-50	-1.53	80,600	-
[4044]	25/09/30	3,285	3,285	3,235	3,275	+5	+0.15	77,100	-
[4044]	25/09/29	3,310	3,310	3,270	3,270	-130	-3.82	91,900	-
[4044]	25/09/26	3,350	3,400	3,350	3,400	+50	+1.49	126,600	-
[4044]	25/09/25	3,375	3,385	3,345	3,350	-10	-0.30	60,100	-
[4044]	25/09/24	3,370	3,370	3,350	3,360	-10	-0.30	55,100	-
[4044]	25/09/22	3,380	3,390	3,365	3,370	-10	-0.30	44,600	-
[4044]	25/09/19	3,375	3,385	3,350	3,380	+25	+0.75	87,000	-
[4044]	25/09/18	3,365	3,365	3,335	3,355	+10	+0.30	57,400	-
[4044]	25/09/17	3,380	3,380	3,335	3,345	-45	-1.33	56,800	-
[4044]	25/09/16	3,395	3,410	3,370	3,390	-5	-0.15	85,600	-
[4044]	25/09/12	3,420	3,430	3,390	3,395	-20	-0.59	83,000	-
[4044]	25/09/11	3,405	3,425	3,395	3,415	+15	+0.44	51,300	-
[4044]	25/09/10	3,395	3,415	3,380	3,400	+5	+0.15	40,100	-
[4044]	25/09/09	3,425	3,445	3,390	3,395	-25	-0.73	40,700	-
[4044]	25/09/08	3,420	3,440	3,410	3,420	+15	+0.44	55,200	-
[4044]	25/09/05	3,395	3,415	3,385	3,405	+15	+0.44	32,800	-