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
[4072]	26/10/29	3,280	3,360	3,235	3,360	+75.0	+2.28	116,300	36,057,726,976
[4072]	26/10/28	3,315	3,340	3,285	3,285	-25.0	-0.76	32,500	35,252,867,072
[4072]	26/10/27	3,305	3,325	3,260	3,310	-10.0	-0.30	46,900	35,521,150,976
[4072]	26/10/26	3,355	3,385	3,310	3,320	-20.0	-0.60	40,600	35,628,466,176
[4072]	26/10/23	3,365	3,365	3,285	3,340	-5.0	-0.15	33,200	35,843,096,576
[4072]	26/10/22	3,280	3,380	3,280	3,345	+60.0	+1.83	33,000	35,896,754,176
[4072]	26/10/21	3,295	3,330	3,275	3,285	+25.0	+0.77	32,600	35,252,867,072
[4072]	26/10/20	3,305	3,330	3,235	3,260	-70.0	-2.10	46,500	34,984,579,072
[4072]	26/10/19	3,310	3,350	3,305	3,330	-15.0	-0.45	51,400	35,735,781,376
[4072]	26/10/16	3,265	3,365	3,265	3,345	+95.0	+2.92	38,000	35,896,754,176
[4072]	26/10/15	3,250	3,265	3,205	3,250	-50.0	-1.52	33,700	34,877,263,872
[4072]	26/10/14	3,240	3,320	3,220	3,300	+70.0	+2.17	43,700	35,413,835,776
[4072]	26/10/13	3,245	3,255	3,220	3,230	+5.0	+0.16	20,200	34,662,633,472
[4072]	26/10/09	3,115	3,230	3,115	3,225	+70.0	+2.22	41,300	34,608,975,872
[4072]	26/10/08	3,100	3,170	3,095	3,155	+30.0	+0.96	31,500	33,857,775,616
[4072]	26/10/07	3,165	3,175	3,120	3,125	-40.0	-1.26	17,100	33,535,832,064
[4072]	26/10/06	3,130	3,180	3,130	3,165	+35.0	+1.12	13,900	33,965,090,816
[4072]	26/10/05	3,125	3,145	3,105	3,130	-20.0	-0.63	27,200	33,589,487,616
[4072]	26/10/02	3,200	3,240	3,150	3,150	-35.0	-1.10	27,300	33,804,118,016
[4072]	26/10/01	3,155	3,190	3,140	3,185	+35.0	+1.11	14,400	34,179,719,168
[4072]	26/09/30	3,225	3,225	3,130	3,150	-70.0	-2.17	39,700	33,804,118,016
[4072]	26/09/29	3,245	3,245	3,200	3,220	-25.0	-0.77	26,400	34,555,322,368
[4072]	26/09/28	3,260	3,275	3,240	3,245	-15.0	-0.46	36,300	34,823,606,272
[4072]	26/09/25	3,230	3,280	3,230	3,260	+45.0	+1.40	28,300	34,984,579,072
[4072]	26/09/24	3,220	3,260	3,205	3,215	-25.0	-0.77	36,900	34,501,664,768
[4072]	26/09/18	3,250	3,270	3,220	3,240	+30.0	+0.93	41,900	34,769,948,672
[4072]	26/09/17	3,155	3,225	3,155	3,210	+65.0	+2.07	32,200	34,448,007,168
[4072]	26/09/16	3,120	3,160	3,115	3,145	+15.0	+0.48	17,500	33,750,460,416
[4072]	26/09/15	3,105	3,170	3,095	3,130	+70.0	+2.29	36,900	33,589,487,616
[4072]	26/09/14	3,040	3,085	3,040	3,060	+15.0	+0.49	23,100	32,838,285,312
[4072]	26/09/11	3,040	3,080	3,030	3,045	-50.0	-1.62	38,700	32,677,314,560
[4072]	26/09/10	3,050	3,105	3,035	3,095	+65.0	+2.15	41,500	33,213,886,464
[4072]	26/09/09	3,060	3,065	3,020	3,030	-25.0	-0.82	30,200	32,516,341,760
[4072]	26/09/08	3,070	3,105	3,055	3,055	-30.0	-0.97	20,300	32,784,627,712
[4072]	26/09/07	3,120	3,120	3,055	3,085	-35.0	-1.12	25,300	33,106,573,312
[4072]	26/09/04	3,040	3,120	3,035	3,120	+75.0	+2.46	17,700	33,482,174,464
[4072]	26/09/03	3,035	3,075	3,025	3,045	+20.0	+0.66	33,200	32,677,314,560
[4072]	26/09/02	3,065	3,065	3,010	3,025	-90.0	-2.89	49,200	32,462,684,160
[4072]	26/09/01	3,155	3,180	3,110	3,115	-10.0	-0.32	27,000	33,428,516,864
[4072]	26/08/31	3,070	3,140	3,070	3,125	+35.0	+1.13	44,200	33,535,832,064
[4072]	26/08/28	3,085	3,135	3,070	3,090	+15.0	+0.49	25,700	33,160,230,912
[4072]	26/08/27	3,040	3,115	3,040	3,075	+25.0	+0.82	21,600	32,999,258,112
[4072]	26/08/26	3,040	3,075	3,040	3,050	+15.0	+0.49	13,600	32,730,972,160
[4072]	26/08/25	3,100	3,100	3,035	3,035	-60.0	-1.94	12,800	32,569,999,360
[4072]	26/08/24	3,065	3,130	3,065	3,095	+30.0	+0.98	31,200	33,213,886,464
[4072]	26/08/21	3,055	3,090	3,020	3,065	-10.0	-0.33	30,600	32,842,700,800
[4072]	26/08/20	3,035	3,075	3,025	3,075	+55.0	+1.82	29,800	32,949,854,208
[4072]	26/08/19	3,055	3,055	2,998	3,020	-50.0	-1.63	26,700	32,360,507,392
[4072]	26/08/18	3,135	3,145	3,060	3,070	-90.0	-2.85	24,700	32,896,278,528
[4072]	26/08/17	3,175	3,175	3,115	3,160	0	+0.00	39,800	33,860,663,296
[4072]	26/08/14	3,095	3,170	3,045	3,160	+65.0	+2.10	79,500	33,860,663,296
[4072]	26/08/13	3,010	3,115	2,967	3,095	+80.0	+2.65	77,600	33,164,163,072
[4072]	26/08/12	3,005	3,095	2,945	3,015	+10.0	+0.33	185,900	32,306,931,712
[4072]	26/08/10	2,955	3,010	2,946	3,005	+51.0	+1.73	33,000	32,199,776,256
[4072]	26/08/07	2,955	2,967	2,930	2,954	-2.0	-0.07	19,000	31,653,292,032
[4072]	26/08/06	2,939	2,965	2,924	2,956	+17.0	+0.58	21,300	31,674,722,304
[4072]	26/08/05	2,903	2,946	2,903	2,939	+41.0	+1.41	20,100	31,492,560,896
[4072]	26/08/04	2,915	2,926	2,887	2,898	-17.0	-0.58	20,100	31,053,230,080
[4072]	26/08/03	2,938	2,938	2,860	2,915	-18.0	-0.61	27,900	31,235,391,488
[4072]	26/07/31	2,927	2,948	2,886	2,933	+6.0	+0.20	22,200	31,428,268,032
[4072]	26/07/30	2,952	2,962	2,901	2,927	-26.0	-0.88	56,600	31,363,975,168
[4072]	26/07/29	2,915	2,954	2,890	2,953	+47.0	+1.62	41,300	31,642,576,896
[4072]	26/07/28	2,923	2,925	2,881	2,906	-17.0	-0.58	17,200	31,138,953,216
[4072]	26/07/27	2,879	2,923	2,869	2,923	+82.0	+2.89	24,000	31,321,114,624
[4072]	26/07/24	2,861	2,864	2,824	2,841	-36.0	-1.25	24,400	30,442,450,944
[4072]	26/07/23	2,909	2,909	2,857	2,877	-9.0	-0.31	39,200	30,828,206,080
[4072]	26/07/22	2,861	2,901	2,829	2,886	+25.0	+0.87	21,700	30,924,644,352
[4072]	26/07/21	2,850	2,900	2,839	2,861	+34.0	+1.20	28,500	30,656,759,808
[4072]	26/07/17	2,826	2,873	2,800	2,827	-49	-1.70	39,200	-
[4072]	26/07/16	2,901	2,940	2,876	2,876	-48	-1.64	19,500	-
[4072]	26/07/15	2,920	2,935	2,885	2,924	+5	+0.17	16,500	-
[4072]	26/07/14	2,924	2,955	2,908	2,919	+16	+0.55	19,700	-
[4072]	26/07/13	2,931	2,962	2,901	2,903	-28	-0.96	21,100	-
[4072]	26/07/10	2,934	2,963	2,926	2,931	+19	+0.65	36,500	-
[4072]	26/07/09	2,902	2,933	2,899	2,912	-3	-0.10	19,000	-
[4072]	26/07/08	2,935	2,935	2,903	2,915	+3	+0.10	19,100	-
[4072]	26/07/07	2,915	2,950	2,906	2,912	-3	-0.10	19,900	-
[4072]	26/07/06	2,903	2,930	2,896	2,915	+12	+0.41	20,500	-
[4072]	26/07/03	2,900	2,921	2,872	2,903	+20	+0.69	20,800	-
[4072]	26/07/02	2,834	2,920	2,834	2,883	+75	+2.67	40,900	-
[4072]	26/07/01	2,793	2,828	2,790	2,808	+13	+0.47	40,900	-
[4072]	26/06/30	2,832	2,832	2,770	2,795	-17	-0.60	26,800	-
[4072]	26/06/29	2,780	2,824	2,780	2,812	+19	+0.68	43,600	-
[4072]	26/06/26	2,803	2,831	2,790	2,793	-26	-0.92	71,900	-
[4072]	26/06/25	2,791	2,822	2,786	2,819	+52	+1.88	37,000	-
[4072]	26/06/24	2,796	2,818	2,767	2,767	+3	+0.11	34,500	-
[4072]	26/06/23	2,821	2,821	2,764	2,764	-57	-2.02	54,800	-
[4072]	26/06/22	2,811	2,860	2,805	2,821	+18	+0.64	21,400	-
[4072]	26/06/19	2,853	2,853	2,802	2,803	-50	-1.75	49,000	-
[4072]	26/06/18	2,871	2,915	2,835	2,853	-17	-0.59	36,000	-
[4072]	26/06/17	2,869	2,927	2,865	2,870	+31	+1.09	29,800	-
[4072]	26/06/16	2,878	2,878	2,830	2,839	-39	-1.36	31,200	-
[4072]	26/06/15	2,888	2,916	2,871	2,878	+27	+0.95	23,100	-
[4072]	26/06/12	2,871	2,881	2,844	2,851	+6	+0.21	37,600	-
[4072]	26/06/11	2,868	2,868	2,818	2,845	-40	-1.39	28,700	-
[4072]	26/06/10	2,900	2,900	2,855	2,885	-31	-1.06	55,200	-
[4072]	26/06/09	2,974	2,985	2,889	2,916	-8	-0.27	41,000	-
[4072]	26/06/08	2,902	2,951	2,873	2,924	-58	-1.95	58,100	-
[4072]	26/06/05	2,934	3,025	2,930	2,982	+48	+1.64	29,500	-
[4072]	26/06/04	2,947	2,957	2,901	2,934	-52	-1.74	42,500	-
[4072]	26/06/03	3,000	3,010	2,935	2,986	-14	-0.47	40,300	-
[4072]	26/06/02	2,980	3,020	2,911	3,000	+3	+0.10	49,500	-
[4072]	26/06/01	3,070	3,100	2,993	2,997	-53	-1.74	43,300	-
[4072]	26/05/29	3,080	3,100	3,040	3,050	-30	-0.97	48,100	-
[4072]	26/05/28	3,020	3,110	3,015	3,080	+60	+1.99	91,300	-
[4072]	26/05/27	2,914	3,025	2,914	3,020	+111	+3.82	90,000	-
[4072]	26/05/26	2,908	2,933	2,880	2,909	+2	+0.07	47,000	-
[4072]	26/05/25	2,992	2,992	2,878	2,907	-53	-1.79	43,800	-
[4072]	26/05/22	2,857	2,961	2,857	2,960	+106.0	+3.71	32,100	-
[4072]	26/05/21	2,820	2,881	2,820	2,854	+66.0	+2.37	42,200	-
[4072]	26/05/20	2,853	2,855	2,761	2,788	-65.0	-2.28	52,900	-
[4072]	26/05/19	2,820	2,875	2,819	2,853	+65.0	+2.33	48,200	-
[4072]	26/05/18	2,830	2,843	2,770	2,788	-31.0	-1.10	36,600	-
[4072]	26/05/15	2,839	2,869	2,797	2,819	-13.0	-0.46	60,400	-
[4072]	26/05/14	2,833	2,852	2,793	2,832	-26.0	-0.91	59,000	-
[4072]	26/05/13	2,867	2,938	2,830	2,858	-4.0	-0.14	61,100	-
[4072]	26/05/12	2,910	2,920	2,855	2,862	-56.0	-1.92	36,800	-
[4072]	26/05/11	2,928	2,930	2,899	2,918	0	+0.00	23,300	-
[4072]	26/05/08	2,864	2,923	2,858	2,918	+64.0	+2.24	31,000	-
[4072]	26/05/07	2,855	2,863	2,843	2,854	+21.0	+0.74	33,000	-
[4072]	26/05/01	2,834	2,847	2,795	2,833	-1.0	-0.04	33,400	-
[4072]	26/04/30	2,893	2,893	2,817	2,834	-51.0	-1.77	55,200	-
[4072]	26/04/28	2,847	2,886	2,847	2,885	+38.0	+1.33	40,800	-
[4072]	26/04/27	2,841	2,879	2,831	2,847	-19	-0.66	38,300	-
[4072]	26/04/24	2,844	2,877	2,840	2,866	-2	-0.07	34,300	-
[4072]	26/04/23	2,945	2,952	2,858	2,868	-90	-3.04	88,500	-
[4072]	26/04/22	2,998	3,005	2,947	2,958	-40	-1.33	36,500	-
[4072]	26/04/21	3,030	3,030	2,985	2,998	-7	-0.23	36,800	-
[4072]	26/04/20	3,045	3,045	3,000	3,005	-15	-0.50	23,900	-
[4072]	26/04/17	3,025	3,080	3,020	3,020	-30	-0.98	28,100	-
[4072]	26/04/16	3,015	3,070	3,015	3,050	+25	+0.83	44,400	-
[4072]	26/04/15	3,030	3,055	3,000	3,025	+45	+1.51	34,800	-
[4072]	26/04/14	2,940	3,015	2,940	2,980	+52	+1.78	57,800	-
[4072]	26/04/13	2,942	2,960	2,911	2,928	+3	+0.10	50,100	-
[4072]	26/04/10	3,000	3,020	2,925	2,925	-72	-2.40	64,600	-
[4072]	26/04/09	3,055	3,055	2,990	2,997	-58	-1.90	35,800	-
[4072]	26/04/08	3,050	3,070	3,020	3,055	+80	+2.69	50,800	-
[4072]	26/04/07	2,999	3,040	2,965	2,975	+17	+0.57	30,400	-
[4072]	26/04/06	2,948	2,976	2,947	2,958	+18	+0.61	20,600	-
[4072]	26/04/03	2,914	2,961	2,914	2,940	+26	+0.89	29,800	-
[4072]	26/04/02	2,979	3,000	2,883	2,914	-31	-1.05	43,200	-
[4072]	26/04/01	2,900	2,946	2,900	2,945	+115	+4.06	36,600	-
[4072]	26/03/31	2,844	2,897	2,819	2,830	+3	+0.11	45,400	-
[4072]	26/03/30	2,776	2,853	2,750	2,827	-82	-2.82	60,300	-
[4072]	26/03/27	2,853	2,912	2,843	2,909	+50	+1.75	47,000	-
[4072]	26/03/26	2,945	2,945	2,827	2,859	-70	-2.39	44,100	-
[4072]	26/03/25	2,858	2,942	2,854	2,929	+107	+3.79	71,300	-
[4072]	26/03/24	2,813	2,823	2,777	2,822	+92	+3.37	67,100	-
[4072]	26/03/23	2,785	2,804	2,729	2,730	-102	-3.60	106,700	-
[4072]	26/03/19	2,880	2,898	2,820	2,832	-98	-3.34	80,400	-
[4072]	26/03/18	2,936	2,937	2,894	2,930	+37	+1.28	41,200	-
[4072]	26/03/17	2,939	2,941	2,885	2,893	-20	-0.69	40,900	-
[4072]	26/03/16	2,901	2,944	2,892	2,913	+12	+0.41	55,200	-
[4072]	26/03/13	2,870	2,919	2,870	2,901	+1	+0.03	39,900	-
[4072]	26/03/12	2,970	2,979	2,894	2,900	-120	-3.97	87,600	-
[4072]	26/03/11	3,025	3,055	3,005	3,020	+30	+1.00	24,500	-
[4072]	26/03/10	2,972	3,015	2,940	2,990	+54	+1.84	84,200	-
[4072]	26/03/09	2,905	2,949	2,862	2,936	-79	-2.62	82,300	-
[4072]	26/03/06	2,949	3,040	2,947	3,015	+50	+1.69	50,000	-
[4072]	26/03/05	2,950	3,005	2,950	2,965	+115	+4.04	71,400	-
[4072]	26/03/04	2,950	2,974	2,816	2,850	-155	-5.16	184,100	-
[4072]	26/03/03	3,085	3,100	2,997	3,005	-10	-0.33	129,600	-
[4072]	26/03/02	3,075	3,075	3,010	3,015	-100	-3.21	61,300	-
[4072]	26/02/27	3,105	3,150	3,065	3,115	+40	+1.30	71,400	-
[4072]	26/02/26	2,978	3,100	2,978	3,075	+110	+3.71	83,800	-
[4072]	26/02/25	2,911	3,020	2,910	2,965	+15	+0.51	126,800	-
[4072]	26/02/24	3,005	3,020	2,904	2,950	-100	-3.28	142,700	-
[4072]	26/02/20	3,090	3,100	3,015	3,050	-35	-1.13	71,600	-
[4072]	26/02/19	3,110	3,125	3,060	3,085	-25	-0.80	69,700	-
[4072]	26/02/18	3,060	3,150	3,055	3,110	+55	+1.80	82,600	-
[4072]	26/02/17	3,110	3,120	3,030	3,055	-25	-0.81	49,700	-
[4072]	26/02/16	3,015	3,085	3,005	3,080	+70	+2.33	57,700	-
[4072]	26/02/13	3,085	3,110	2,995	3,010	-125	-3.99	84,300	-
[4072]	26/02/12	3,215	3,220	3,115	3,135	-40	-1.26	102,000	-
[4072]	26/02/10	3,025	3,235	3,020	3,175	+201	+6.76	229,900	-
[4072]	26/02/09	3,135	3,160	2,910	2,974	-111	-3.60	329,300	-
[4072]	26/02/06	3,160	3,165	3,070	3,085	-135	-4.19	102,700	-
[4072]	26/02/05	3,130	3,240	3,130	3,220	+60	+1.90	79,800	-
[4072]	26/02/04	3,230	3,230	3,125	3,160	-70	-2.17	84,600	-
[4072]	26/02/03	3,295	3,295	3,215	3,230	-5	-0.15	69,200	-
[4072]	26/02/02	3,250	3,340	3,220	3,235	-10	-0.31	61,700	-
[4072]	26/01/30	3,235	3,260	3,195	3,245	-5	-0.15	53,100	-
[4072]	26/01/29	3,270	3,285	3,215	3,250	-30	-0.91	83,400	-
[4072]	26/01/28	3,335	3,340	3,280	3,280	-75	-2.24	61,200	-
[4072]	26/01/27	3,360	3,380	3,325	3,355	-5	-0.15	45,200	-
[4072]	26/01/26	3,395	3,410	3,340	3,360	-105	-3.03	93,700	-
[4072]	26/01/23	3,430	3,475	3,425	3,465	+45	+1.32	46,100	-
[4072]	26/01/22	3,475	3,475	3,415	3,420	-50	-1.44	70,600	-
[4072]	26/01/21	3,415	3,480	3,375	3,470	-80	-2.25	152,200	-
[4072]	26/01/20	3,505	3,720	3,455	3,550	+20	+0.57	518,700	-
[4072]	26/01/19	3,595	3,595	3,515	3,530	-90	-2.49	69,600	-
[4072]	26/01/16	3,660	3,685	3,575	3,620	-10	-0.28	73,200	-
[4072]	26/01/15	3,505	3,650	3,500	3,630	+105	+2.98	62,300	-
[4072]	26/01/14	3,520	3,570	3,515	3,525	-15	-0.42	41,500	-
[4072]	26/01/13	3,625	3,625	3,490	3,540	-25	-0.70	70,000	-
[4072]	26/01/09	3,590	3,635	3,565	3,565	-25	-0.70	38,500	-
[4072]	26/01/08	3,605	3,645	3,570	3,590	+5	+0.14	41,000	-
[4072]	26/01/07	3,555	3,615	3,540	3,585	-10	-0.28	58,800	-
[4072]	26/01/06	3,600	3,640	3,595	3,595	+15	+0.42	43,700	-
[4072]	26/01/05	3,615	3,635	3,565	3,580	-30	-0.83	39,100	-
[4072]	25/12/30	3,640	3,640	3,590	3,610	-45	-1.23	38,700	-
[4072]	25/12/29	3,600	3,685	3,590	3,655	+20	+0.55	68,900	-
[4072]	25/12/26	3,700	3,700	3,615	3,635	-45	-1.22	83,600	-
[4072]	25/12/25	3,650	3,695	3,625	3,680	+70	+1.94	70,500	-
[4072]	25/12/24	3,660	3,675	3,585	3,610	0	0.00	62,300	-
[4072]	25/12/23	3,545	3,610	3,545	3,610	+50	+1.40	31,800	-
[4072]	25/12/22	3,600	3,610	3,540	3,560	-10	-0.28	25,700	-
[4072]	25/12/19	3,520	3,580	3,515	3,570	+50	+1.42	49,100	-
[4072]	25/12/18	3,500	3,530	3,480	3,520	+5	+0.14	66,800	-
[4072]	25/12/17	3,560	3,585	3,505	3,515	-35	-0.99	44,200	-
[4072]	25/12/16	3,665	3,680	3,545	3,550	-105	-2.87	63,500	-
[4072]	25/12/15	3,645	3,715	3,630	3,655	-5	-0.14	49,900	-
[4072]	25/12/12	3,700	3,700	3,625	3,660	-15	-0.41	51,400	-
[4072]	25/12/11	3,700	3,715	3,590	3,675	+15	+0.41	64,600	-
[4072]	25/12/10	3,735	3,775	3,660	3,660	-75	-2.01	79,100	-
[4072]	25/12/09	3,810	3,840	3,720	3,735	-75	-1.97	40,700	-
[4072]	25/12/08	3,725	3,810	3,705	3,810	+110	+2.97	69,300	-
[4072]	25/12/05	3,740	3,830	3,700	3,700	-60	-1.60	71,900	-
[4072]	25/12/04	3,755	3,795	3,735	3,760	-15	-0.40	63,600	-
[4072]	25/12/03	3,825	3,835	3,750	3,775	-55	-1.44	48,200	-
[4072]	25/12/02	3,830	3,875	3,800	3,830	+5	+0.13	43,900	-
[4072]	25/12/01	3,905	3,930	3,820	3,825	-45	-1.16	62,900	-
[4072]	25/11/28	3,850	3,910	3,850	3,870	+10	+0.26	62,100	-
[4072]	25/11/27	3,865	3,960	3,860	3,860	-20	-0.52	70,800	-
[4072]	25/11/26	3,805	3,880	3,755	3,880	+110	+2.92	86,000	-
[4072]	25/11/25	3,960	3,960	3,755	3,770	-120	-3.08	116,200	-
[4072]	25/11/21	3,685	3,900	3,685	3,890	+165	+4.43	147,300	-
[4072]	25/11/20	3,765	3,790	3,715	3,725	+30	+0.81	59,200	-
[4072]	25/11/19	3,695	3,745	3,615	3,695	+20	+0.54	100,100	-
[4072]	25/11/18	3,760	3,790	3,660	3,675	-120	-3.16	104,000	-
[4072]	25/11/17	3,750	3,800	3,690	3,795	+55	+1.47	88,500	-
[4072]	25/11/14	3,720	3,805	3,710	3,740	-40	-1.06	106,800	-
[4072]	25/11/13	3,770	3,815	3,740	3,780	0	0.00	110,000	-
[4072]	25/11/12	3,680	3,875	3,680	3,780	+10	+0.27	273,600	-
[4072]	25/11/11	3,585	3,830	3,555	3,770	+190	+5.31	356,900	-
[4072]	25/11/10	3,570	3,610	3,520	3,580	+80	+2.29	103,100	-
[4072]	25/11/07	3,455	3,535	3,455	3,500	+20	+0.57	62,300	-
[4072]	25/11/06	3,500	3,510	3,440	3,480	-15	-0.43	64,900	-
[4072]	25/11/05	3,525	3,535	3,355	3,495	-45	-1.27	210,800	-
[4072]	25/11/04	3,580	3,645	3,530	3,540	-30	-0.84	116,700	-
[4072]	25/10/31	3,545	3,600	3,525	3,570	+60	+1.71	116,900	-
[4072]	25/10/30	3,470	3,595	3,470	3,510	-10	-0.28	201,000	-
[4072]	25/10/29	3,600	3,630	3,460	3,520	-130	-3.56	345,400	-
[4072]	25/10/28	3,805	3,890	3,625	3,650	-365	-9.09	1,243,200	-
[4072]	25/10/27	3,745	4,235	3,710	4,015	+410	+11.37	2,085,300	-
[4072]	25/10/24	3,600	3,615	3,550	3,605	+5	+0.14	103,700	-
[4072]	25/10/23	3,640	3,680	3,575	3,600	-105	-2.83	191,200	-
[4072]	25/10/22	3,620	3,730	3,620	3,705	+105	+2.92	229,800	-
[4072]	25/10/21	3,635	3,720	3,555	3,600	-15	-0.41	370,300	-
[4072]	25/10/20	3,615	3,715	3,560	3,615	+280	+8.40	662,500	-
[4072]	25/10/17	3,440	3,440	3,320	3,335	-100	-2.91	92,300	-
[4072]	25/10/16	3,400	3,455	3,385	3,435	+45	+1.33	75,900	-
[4072]	25/10/15	3,300	3,390	3,300	3,390	+95	+2.88	75,800	-
[4072]	25/10/14	3,350	3,405	3,270	3,295	-125	-3.65	196,800	-
[4072]	25/10/10	3,475	3,490	3,400	3,420	-65	-1.87	117,700	-
[4072]	25/10/09	3,565	3,585	3,485	3,485	-55	-1.55	100,900	-
[4072]	25/10/08	3,510	3,645	3,470	3,540	+45	+1.29	183,500	-
[4072]	25/10/07	3,510	3,530	3,420	3,495	-20	-0.57	107,000	-
[4072]	25/10/06	3,500	3,550	3,440	3,515	+75	+2.18	181,200	-
[4072]	25/10/03	3,350	3,470	3,350	3,440	+100	+2.99	145,900	-
[4072]	25/10/02	3,425	3,450	3,330	3,340	-75	-2.20	133,500	-
[4072]	25/10/01	3,545	3,565	3,380	3,415	-160	-4.48	305,100	-
[4072]	25/09/30	3,600	3,610	3,510	3,575	-20	-0.56	182,600	-
[4072]	25/09/29	3,615	3,630	3,565	3,595	-10	-0.28	173,400	-
[4072]	25/09/26	3,585	3,650	3,565	3,605	-5	-0.14	206,800	-
[4072]	25/09/25	3,700	3,740	3,590	3,610	-130	-3.48	395,200	-
[4072]	25/09/24	3,615	3,740	3,480	3,740	+75	+2.05	501,000	-
[4072]	25/09/22	3,830	3,850	3,615	3,665	-165	-4.31	728,000	-
[4072]	25/09/19	3,665	3,875	3,605	3,830	+150	+4.08	983,000	-
[4072]	25/09/18	3,565	3,690	3,400	3,680	+170	+4.84	1,072,400	-
[4072]	25/09/17	3,460	3,645	3,325	3,510	+110	+3.24	888,600	-
[4072]	25/09/16	3,305	3,440	3,250	3,400	+95	+2.87	350,500	-
[4072]	25/09/12	3,305	3,340	3,240	3,305	0	0.00	269,800	-
[4072]	25/09/11	3,445	3,450	3,240	3,305	-100	-2.94	367,800	-
[4072]	25/09/10	3,345	3,435	3,290	3,405	+85	+2.56	256,400	-
[4072]	25/09/09	3,495	3,550	3,320	3,320	-195	-5.55	385,400	-
[4072]	25/09/08	3,440	3,515	3,410	3,515	+25	+0.72	262,100	-
[4072]	25/09/05	3,445	3,515	3,350	3,490	+20	+0.58	384,500	-