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
[4229]	26/10/29	4,150	4,225	4,100	4,200	+15.0	+0.36	58,000	27,870,986,240
[4229]	26/10/28	4,150	4,210	4,150	4,185	+75.0	+1.82	14,100	27,771,447,296
[4229]	26/10/27	4,090	4,150	4,070	4,110	+85.0	+2.11	15,300	27,273,750,528
[4229]	26/10/26	4,025	4,065	3,985	4,025	-15.0	-0.37	19,100	26,709,694,464
[4229]	26/10/23	4,050	4,050	3,930	4,040	+10.0	+0.25	29,200	26,809,233,408
[4229]	26/10/22	4,100	4,115	4,000	4,030	-70.0	-1.71	31,000	26,742,874,112
[4229]	26/10/21	4,135	4,145	4,065	4,100	+25.0	+0.61	8,900	27,207,391,232
[4229]	26/10/20	4,220	4,220	4,050	4,075	-130.0	-3.09	14,600	27,041,492,992
[4229]	26/10/19	4,120	4,215	4,115	4,205	+25.0	+0.60	8,600	27,904,165,888
[4229]	26/10/16	4,080	4,195	4,080	4,180	+135.0	+3.34	13,500	27,738,267,648
[4229]	26/10/15	4,150	4,150	4,045	4,045	-175.0	-4.15	18,800	26,842,413,056
[4229]	26/10/14	4,190	4,270	4,190	4,220	+5.0	+0.12	8,300	28,003,704,832
[4229]	26/10/13	4,190	4,240	4,140	4,215	+25.0	+0.60	8,000	27,970,525,184
[4229]	26/10/09	4,105	4,225	4,105	4,190	+35.0	+0.84	16,300	27,804,626,944
[4229]	26/10/08	4,275	4,275	4,125	4,155	-120.0	-2.81	15,200	27,572,367,360
[4229]	26/10/07	4,265	4,310	4,235	4,275	-50.0	-1.16	9,500	28,368,680,960
[4229]	26/10/06	4,210	4,325	4,200	4,325	+110.0	+2.61	14,900	28,700,479,488
[4229]	26/10/05	4,155	4,245	4,155	4,215	+65.0	+1.57	8,700	27,970,525,184
[4229]	26/10/02	4,150	4,205	4,140	4,150	-60.0	-1.43	11,500	27,539,187,712
[4229]	26/10/01	4,140	4,220	4,125	4,210	+40.0	+0.96	13,500	27,937,345,536
[4229]	26/09/30	4,140	4,190	4,120	4,170	+75.0	+1.83	8,400	27,671,908,352
[4229]	26/09/29	4,135	4,155	4,070	4,095	-115.0	-2.73	19,600	27,174,211,584
[4229]	26/09/28	4,220	4,245	4,200	4,210	0	+0.00	8,600	27,937,345,536
[4229]	26/09/25	4,245	4,270	4,210	4,210	-35.0	-0.82	8,800	27,937,345,536
[4229]	26/09/24	4,210	4,275	4,210	4,245	+80.0	+1.92	15,600	28,169,603,072
[4229]	26/09/18	4,195	4,200	4,130	4,165	-50.0	-1.19	16,000	27,638,726,656
[4229]	26/09/17	4,150	4,250	4,150	4,215	+30.0	+0.72	7,900	27,970,525,184
[4229]	26/09/16	4,095	4,185	4,095	4,185	+75.0	+1.82	10,100	27,771,447,296
[4229]	26/09/15	4,035	4,130	4,035	4,110	+5.0	+0.12	9,400	27,273,750,528
[4229]	26/09/14	4,020	4,130	3,990	4,105	+15.0	+0.37	17,900	27,240,570,880
[4229]	26/09/11	4,000	4,095	3,900	4,090	-30.0	-0.73	42,400	27,141,031,936
[4229]	26/09/10	4,175	4,270	4,110	4,120	-85.0	-2.02	21,400	27,340,109,824
[4229]	26/09/09	4,180	4,270	4,150	4,205	+20.0	+0.48	19,300	27,904,165,888
[4229]	26/09/08	4,220	4,260	4,185	4,185	-100.0	-2.33	27,500	27,771,447,296
[4229]	26/09/07	4,210	4,295	4,185	4,285	+90.0	+2.15	31,200	28,435,042,304
[4229]	26/09/04	4,295	4,325	4,185	4,195	-110.0	-2.56	21,000	27,837,806,592
[4229]	26/09/03	4,325	4,405	4,290	4,305	-10.0	-0.23	11,400	28,567,760,896
[4229]	26/09/02	4,370	4,410	4,285	4,315	-125.0	-2.82	22,300	28,634,120,192
[4229]	26/09/01	4,415	4,485	4,390	4,440	+40.0	+0.91	18,300	29,463,613,440
[4229]	26/08/31	4,335	4,435	4,335	4,400	+10.0	+0.23	20,100	29,198,176,256
[4229]	26/08/28	4,365	4,425	4,365	4,390	-20.0	-0.45	9,200	29,131,816,960
[4229]	26/08/27	4,345	4,425	4,285	4,410	+105.0	+2.44	26,500	29,264,535,552
[4229]	26/08/26	4,330	4,400	4,305	4,305	-60.0	-1.37	14,900	28,567,760,896
[4229]	26/08/25	4,430	4,460	4,330	4,365	-50.0	-1.13	20,200	28,965,916,672
[4229]	26/08/24	4,485	4,505	4,415	4,415	-80.0	-1.78	11,600	29,297,715,200
[4229]	26/08/21	4,500	4,530	4,455	4,495	-75.0	-1.64	13,400	29,828,591,616
[4229]	26/08/20	4,420	4,605	4,395	4,570	+155.0	+3.51	10,400	30,326,286,336
[4229]	26/08/19	4,545	4,580	4,380	4,415	-225.0	-4.85	14,400	29,297,715,200
[4229]	26/08/18	4,670	4,705	4,575	4,640	-30.0	-0.64	20,600	30,790,803,456
[4229]	26/08/17	4,650	4,750	4,620	4,670	-45.0	-0.95	15,700	30,989,881,344
[4229]	26/08/14	4,640	4,745	4,585	4,715	+75.0	+1.62	25,600	31,288,500,224
[4229]	26/08/13	4,485	4,680	4,485	4,640	+155.0	+3.46	20,600	30,790,803,456
[4229]	26/08/12	4,500	4,570	4,450	4,485	-60.0	-1.32	10,300	29,762,230,272
[4229]	26/08/10	4,460	4,545	4,455	4,545	+95.0	+2.13	7,400	30,160,388,096
[4229]	26/08/07	4,500	4,525	4,415	4,450	-80.0	-1.77	9,300	29,529,972,736
[4229]	26/08/06	4,545	4,615	4,470	4,530	-15.0	-0.33	16,200	30,060,849,152
[4229]	26/08/05	4,460	4,570	4,420	4,545	+160.0	+3.65	34,800	30,160,388,096
[4229]	26/08/04	4,280	4,405	4,230	4,385	+80.0	+1.86	44,200	29,098,637,312
[4229]	26/08/03	4,310	4,445	4,225	4,305	-75.0	-1.71	42,100	28,567,760,896
[4229]	26/07/31	4,235	4,450	4,225	4,380	+420.0	+10.61	81,900	29,065,455,616
[4229]	26/07/30	4,220	4,480	3,855	3,960	-255.0	-6.05	111,500	26,278,359,040
[4229]	26/07/29	4,425	4,425	4,185	4,215	-210.0	-4.75	31,900	27,970,525,184
[4229]	26/07/28	4,650	4,650	4,415	4,425	-285.0	-6.05	23,400	29,364,074,496
[4229]	26/07/27	4,790	4,800	4,660	4,710	+40.0	+0.86	11,800	31,255,320,576
[4229]	26/07/24	4,680	4,685	4,630	4,670	-55.0	-1.16	6,300	30,989,881,344
[4229]	26/07/23	4,725	4,745	4,685	4,725	-20.0	-0.42	5,600	31,354,859,520
[4229]	26/07/22	4,550	4,790	4,505	4,745	+245.0	+5.44	22,500	31,487,578,112
[4229]	26/07/21	4,545	4,560	4,485	4,500	0	+0.00	11,200	29,861,771,264
[4229]	26/07/17	4,560	4,575	4,230	4,500	-105	-2.28	27,400	-
[4229]	26/07/16	4,695	4,695	4,580	4,605	-95	-2.02	10,400	-
[4229]	26/07/15	4,625	4,720	4,625	4,700	+75	+1.62	18,700	-
[4229]	26/07/14	4,545	4,625	4,520	4,625	+80	+1.76	23,900	-
[4229]	26/07/13	4,640	4,730	4,535	4,545	-80	-1.73	14,300	-
[4229]	26/07/10	4,590	4,640	4,560	4,625	+105	+2.32	31,300	-
[4229]	26/07/09	4,525	4,565	4,495	4,520	+20	+0.44	9,500	-
[4229]	26/07/08	4,540	4,585	4,500	4,500	-40	-0.88	13,800	-
[4229]	26/07/07	4,635	4,660	4,525	4,540	-95	-2.05	13,900	-
[4229]	26/07/06	4,675	4,700	4,600	4,635	-35	-0.75	10,900	-
[4229]	26/07/03	4,540	4,690	4,490	4,670	+130	+2.86	17,900	-
[4229]	26/07/02	4,575	4,660	4,500	4,540	+30	+0.67	19,800	-
[4229]	26/07/01	4,525	4,565	4,455	4,510	-35	-0.77	17,100	-
[4229]	26/06/30	4,545	4,600	4,500	4,545	-35	-0.76	9,400	-
[4229]	26/06/29	4,605	4,615	4,500	4,580	-20	-0.43	12,800	-
[4229]	26/06/26	4,670	4,685	4,555	4,600	-70	-1.50	13,300	-
[4229]	26/06/25	4,700	4,700	4,645	4,670	+45	+0.97	6,600	-
[4229]	26/06/24	4,640	4,660	4,540	4,625	0	0.00	11,300	-
[4229]	26/06/23	4,820	4,820	4,625	4,625	-195	-4.05	12,900	-
[4229]	26/06/22	4,755	4,840	4,755	4,820	+55	+1.15	10,600	-
[4229]	26/06/19	4,970	5,120	4,760	4,765	-95	-1.95	27,200	-
[4229]	26/06/18	4,945	4,945	4,840	4,860	-70	-1.42	16,200	-
[4229]	26/06/17	4,880	4,950	4,850	4,930	+50	+1.02	14,800	-
[4229]	26/06/16	4,875	4,960	4,865	4,880	-65	-1.31	14,500	-
[4229]	26/06/15	4,830	4,995	4,800	4,945	+275	+5.89	30,900	-
[4229]	26/06/12	4,575	4,715	4,555	4,670	+185	+4.12	30,500	-
[4229]	26/06/11	4,520	4,570	4,380	4,485	-65	-1.43	24,100	-
[4229]	26/06/10	4,605	4,605	4,485	4,550	-110	-2.36	29,300	-
[4229]	26/06/09	4,725	4,825	4,610	4,660	-5	-0.11	24,000	-
[4229]	26/06/08	4,560	4,690	4,520	4,665	-130	-2.71	30,800	-
[4229]	26/06/05	4,730	4,805	4,650	4,795	+45	+0.95	19,000	-
[4229]	26/06/04	4,685	4,860	4,610	4,750	+25	+0.53	35,600	-
[4229]	26/06/03	4,560	4,770	4,500	4,725	+230	+5.12	28,900	-
[4229]	26/06/02	4,655	4,780	4,465	4,495	-170	-3.64	39,100	-
[4229]	26/06/01	4,495	4,700	4,380	4,665	+170	+3.78	40,800	-
[4229]	26/05/29	4,480	4,590	4,400	4,495	+50	+1.12	19,200	-
[4229]	26/05/28	4,480	4,560	4,355	4,445	-5	-0.11	44,600	-
[4229]	26/05/27	4,350	4,495	4,335	4,450	+140	+3.25	43,500	-
[4229]	26/05/26	4,340	4,395	4,285	4,310	+40	+0.94	24,900	-
[4229]	26/05/25	4,335	4,460	4,235	4,270	+5	+0.12	33,500	-
[4229]	26/05/22	4,200	4,330	4,180	4,265	-5.0	-0.12	38,800	-
[4229]	26/05/21	4,305	4,320	4,250	4,270	+35.0	+0.83	21,500	-
[4229]	26/05/20	4,430	4,430	4,210	4,235	-195.0	-4.40	43,800	-
[4229]	26/05/19	4,640	4,640	4,350	4,430	-280.0	-5.94	116,800	-
[4229]	26/05/18	4,950	4,950	4,705	4,710	-235.0	-4.75	51,800	-
[4229]	26/05/15	5,140	5,150	4,940	4,945	-995.0	-16.75	131,200	-
[4229]	26/05/14	5,800	6,350	5,760	5,940	+230.0	+4.03	59,700	-
[4229]	26/05/13	5,590	5,840	5,480	5,710	+110.0	+1.96	40,200	-
[4229]	26/05/12	5,460	5,790	5,400	5,600	+200.0	+3.70	60,800	-
[4229]	26/05/11	5,330	5,450	5,280	5,400	+140.0	+2.66	25,000	-
[4229]	26/05/08	5,340	5,340	5,190	5,260	-80.0	-1.50	16,900	-
[4229]	26/05/07	5,300	5,470	5,300	5,340	+120.0	+2.30	20,700	-
[4229]	26/05/01	5,100	5,290	5,090	5,220	+60.0	+1.16	17,300	-
[4229]	26/04/30	5,060	5,200	5,020	5,160	0	+0.00	18,200	-
[4229]	26/04/28	5,010	5,160	5,000	5,160	+120.0	+2.38	24,400	-
[4229]	26/04/27	5,090	5,180	5,040	5,040	-50	-0.98	27,100	-
[4229]	26/04/24	5,120	5,200	5,090	5,090	+10	+0.20	17,600	-
[4229]	26/04/23	5,090	5,130	5,040	5,080	0	0.00	12,900	-
[4229]	26/04/22	5,170	5,180	5,080	5,080	-190	-3.61	16,800	-
[4229]	26/04/21	5,240	5,340	5,210	5,270	+20	+0.38	15,700	-
[4229]	26/04/20	5,250	5,360	5,250	5,250	+30	+0.57	17,700	-
[4229]	26/04/17	5,430	5,430	5,220	5,220	-120	-2.25	18,300	-
[4229]	26/04/16	5,380	5,430	5,330	5,340	+10	+0.19	14,300	-
[4229]	26/04/15	5,410	5,600	5,320	5,330	0	0.00	27,100	-
[4229]	26/04/14	5,360	5,400	5,270	5,330	+10	+0.19	14,100	-
[4229]	26/04/13	5,190	5,330	5,170	5,320	+120	+2.31	27,400	-
[4229]	26/04/10	5,340	5,340	5,200	5,200	-40	-0.76	17,700	-
[4229]	26/04/09	5,400	5,500	5,240	5,240	-120	-2.24	23,500	-
[4229]	26/04/08	5,420	5,450	5,260	5,360	+140	+2.68	29,000	-
[4229]	26/04/07	5,280	5,330	5,170	5,220	-90	-1.69	20,200	-
[4229]	26/04/06	5,350	5,440	5,310	5,310	-40	-0.75	14,300	-
[4229]	26/04/03	5,360	5,390	5,320	5,350	+50	+0.94	11,700	-
[4229]	26/04/02	5,560	5,560	5,300	5,300	-180	-3.28	28,100	-
[4229]	26/04/01	5,450	5,490	5,360	5,480	+220	+4.18	19,500	-
[4229]	26/03/31	5,260	5,400	5,240	5,260	-60	-1.13	23,300	-
[4229]	26/03/30	5,140	5,320	5,060	5,320	+30	+0.57	33,400	-
[4229]	26/03/27	5,120	5,340	5,120	5,290	+70	+1.34	26,500	-
[4229]	26/03/26	5,150	5,220	5,050	5,220	+80	+1.56	22,000	-
[4229]	26/03/25	4,995	5,180	4,995	5,140	+170	+3.42	32,500	-
[4229]	26/03/24	4,890	5,030	4,885	4,970	+220	+4.63	37,000	-
[4229]	26/03/23	4,860	4,865	4,700	4,750	-235	-4.71	48,900	-
[4229]	26/03/19	5,150	5,170	4,980	4,985	-305	-5.77	34,900	-
[4229]	26/03/18	5,160	5,320	5,160	5,290	+190	+3.73	13,000	-
[4229]	26/03/17	5,230	5,300	5,100	5,100	-70	-1.35	24,900	-
[4229]	26/03/16	4,985	5,240	4,985	5,170	+130	+2.58	46,400	-
[4229]	26/03/13	5,020	5,100	4,970	5,040	-80	-1.56	46,500	-
[4229]	26/03/12	5,610	5,610	5,100	5,120	-590	-10.33	108,800	-
[4229]	26/03/11	5,440	5,820	5,440	5,710	+220	+4.01	59,200	-
[4229]	26/03/10	5,240	5,490	5,220	5,490	+450	+8.93	32,700	-
[4229]	26/03/09	5,050	5,130	4,910	5,040	-270	-5.08	72,600	-
[4229]	26/03/06	5,350	5,390	5,160	5,310	-80	-1.48	24,600	-
[4229]	26/03/05	5,610	5,650	5,390	5,390	+80	+1.51	28,700	-
[4229]	26/03/04	5,610	5,770	5,290	5,310	-540	-9.23	90,900	-
[4229]	26/03/03	5,580	5,940	5,450	5,850	+240	+4.28	58,400	-
[4229]	26/03/02	5,430	5,690	5,360	5,610	+60	+1.08	34,700	-
[4229]	26/02/27	5,270	5,590	5,250	5,550	+180	+3.35	32,400	-
[4229]	26/02/26	5,370	5,430	5,260	5,370	+190	+3.67	43,800	-
[4229]	26/02/25	5,340	5,340	5,150	5,180	-120	-2.26	31,100	-
[4229]	26/02/24	5,110	5,400	5,000	5,300	+200	+3.92	49,600	-
[4229]	26/02/20	5,100	5,140	5,020	5,100	-30	-0.58	15,900	-
[4229]	26/02/19	5,110	5,180	5,060	5,130	+120	+2.40	28,100	-
[4229]	26/02/18	4,970	5,040	4,945	5,010	+10	+0.20	14,600	-
[4229]	26/02/17	4,910	5,030	4,905	5,000	+20	+0.40	18,600	-
[4229]	26/02/16	4,900	5,020	4,855	4,980	+35	+0.71	37,700	-
[4229]	26/02/13	5,080	5,100	4,885	4,945	-185	-3.61	27,300	-
[4229]	26/02/12	5,000	5,180	5,000	5,130	+135	+2.70	24,900	-
[4229]	26/02/10	5,000	5,050	4,940	4,995	-55	-1.09	23,900	-
[4229]	26/02/09	5,060	5,140	5,010	5,050	+200	+4.12	41,100	-
[4229]	26/02/06	4,905	4,990	4,840	4,850	-125	-2.51	21,400	-
[4229]	26/02/05	4,940	5,030	4,935	4,975	+35	+0.71	22,200	-
[4229]	26/02/04	4,910	4,990	4,900	4,940	+15	+0.30	16,700	-
[4229]	26/02/03	4,880	5,110	4,840	4,925	+185	+3.90	66,100	-
[4229]	26/02/02	4,990	4,995	4,615	4,740	-150	-3.07	120,900	-
[4229]	26/01/30	4,190	4,890	4,190	4,890	+700	+16.71	163,900	-
[4229]	26/01/29	4,090	4,235	4,085	4,190	+95	+2.32	31,600	-
[4229]	26/01/28	4,150	4,150	4,095	4,095	-85	-2.03	11,600	-
[4229]	26/01/27	4,200	4,225	4,180	4,180	+5	+0.12	8,900	-
[4229]	26/01/26	4,150	4,215	4,130	4,175	+25	+0.60	24,600	-
[4229]	26/01/23	4,230	4,230	4,140	4,150	-75	-1.78	22,700	-
[4229]	26/01/22	4,200	4,265	4,165	4,225	+25	+0.60	10,900	-
[4229]	26/01/21	4,055	4,205	4,040	4,200	+120	+2.94	20,000	-
[4229]	26/01/20	4,105	4,125	4,080	4,080	-45	-1.09	15,800	-
[4229]	26/01/19	4,145	4,150	4,110	4,125	-30	-0.72	16,500	-
[4229]	26/01/16	4,145	4,175	4,115	4,155	-60	-1.42	14,500	-
[4229]	26/01/15	3,985	4,225	3,960	4,215	+235	+5.90	47,000	-
[4229]	26/01/14	3,980	4,015	3,945	3,980	0	0.00	16,500	-
[4229]	26/01/13	3,930	4,005	3,925	3,980	+85	+2.18	17,500	-
[4229]	26/01/09	3,900	3,930	3,885	3,895	-5	-0.13	12,800	-
[4229]	26/01/08	3,920	3,930	3,900	3,900	-45	-1.14	12,900	-
[4229]	26/01/07	3,945	4,020	3,945	3,945	0	0.00	11,600	-
[4229]	26/01/06	3,900	3,965	3,900	3,945	+50	+1.28	9,000	-
[4229]	26/01/05	3,980	4,000	3,895	3,895	-85	-2.14	12,400	-
[4229]	25/12/30	3,985	4,010	3,980	3,980	-15	-0.38	4,800	-
[4229]	25/12/29	4,010	4,010	3,985	3,995	+35	+0.88	7,800	-
[4229]	25/12/26	3,980	3,980	3,930	3,960	-25	-0.63	8,900	-
[4229]	25/12/25	4,020	4,050	3,985	3,985	-10	-0.25	9,000	-
[4229]	25/12/24	4,045	4,045	3,995	3,995	-50	-1.24	9,600	-
[4229]	25/12/23	3,990	4,050	3,985	4,045	+40	+1.00	12,700	-
[4229]	25/12/22	4,075	4,090	4,005	4,005	0	0.00	15,700	-
[4229]	25/12/19	3,980	4,040	3,905	4,005	+50	+1.26	29,700	-
[4229]	25/12/18	3,780	3,965	3,780	3,955	+155	+4.08	39,800	-
[4229]	25/12/17	3,665	3,820	3,635	3,800	+195	+5.41	39,900	-
[4229]	25/12/16	3,650	3,650	3,600	3,605	-45	-1.23	7,400	-
[4229]	25/12/15	3,565	3,670	3,565	3,650	+75	+2.10	15,800	-
[4229]	25/12/12	3,570	3,575	3,550	3,575	+45	+1.27	8,700	-
[4229]	25/12/11	3,555	3,555	3,530	3,530	-35	-0.98	6,300	-
[4229]	25/12/10	3,575	3,575	3,555	3,565	-10	-0.28	1,800	-
[4229]	25/12/09	3,535	3,575	3,535	3,575	-5	-0.14	6,100	-
[4229]	25/12/08	3,510	3,590	3,505	3,580	+85	+2.43	7,200	-
[4229]	25/12/05	3,560	3,560	3,495	3,495	-55	-1.55	10,700	-
[4229]	25/12/04	3,515	3,555	3,515	3,550	+35	+1.00	7,400	-
[4229]	25/12/03	3,520	3,555	3,515	3,515	-30	-0.85	6,700	-
[4229]	25/12/02	3,550	3,560	3,510	3,545	+5	+0.14	8,400	-
[4229]	25/12/01	3,610	3,610	3,530	3,540	-50	-1.39	5,900	-
[4229]	25/11/28	3,585	3,610	3,580	3,590	0	0.00	4,700	-
[4229]	25/11/27	3,510	3,590	3,510	3,590	+80	+2.28	11,500	-
[4229]	25/11/26	3,490	3,520	3,480	3,510	+20	+0.57	5,200	-
[4229]	25/11/25	3,565	3,565	3,490	3,490	-50	-1.41	6,500	-
[4229]	25/11/21	3,470	3,540	3,470	3,540	+40	+1.14	8,100	-
[4229]	25/11/20	3,495	3,530	3,475	3,500	+40	+1.16	5,400	-
[4229]	25/11/19	3,475	3,500	3,445	3,460	-15	-0.43	9,900	-
[4229]	25/11/18	3,445	3,495	3,405	3,475	+10	+0.29	24,800	-
[4229]	25/11/17	3,465	3,480	3,455	3,465	0	0.00	7,000	-
[4229]	25/11/14	3,460	3,480	3,440	3,465	+25	+0.73	11,500	-
[4229]	25/11/13	3,450	3,455	3,415	3,440	-10	-0.29	7,500	-
[4229]	25/11/12	3,410	3,450	3,410	3,450	+40	+1.17	11,800	-
[4229]	25/11/11	3,400	3,420	3,360	3,410	0	0.00	10,800	-
[4229]	25/11/10	3,385	3,440	3,380	3,410	0	0.00	10,700	-
[4229]	25/11/07	3,405	3,440	3,405	3,410	-30	-0.87	3,100	-
[4229]	25/11/06	3,395	3,465	3,395	3,440	+45	+1.33	8,700	-
[4229]	25/11/05	3,415	3,440	3,370	3,395	-35	-1.02	15,300	-
[4229]	25/11/04	3,345	3,445	3,345	3,430	+100	+3.00	15,400	-
[4229]	25/10/31	3,315	3,365	3,300	3,330	+40	+1.22	33,900	-
[4229]	25/10/30	3,385	3,420	3,235	3,290	-165	-4.78	73,300	-
[4229]	25/10/29	3,510	3,615	3,330	3,455	-25	-0.72	62,600	-
[4229]	25/10/28	3,585	3,620	3,440	3,480	-75	-2.11	37,500	-
[4229]	25/10/27	3,500	3,615	3,495	3,555	+85	+2.45	22,700	-
[4229]	25/10/24	3,500	3,500	3,470	3,470	-30	-0.86	4,600	-
[4229]	25/10/23	3,500	3,535	3,495	3,500	-15	-0.43	9,400	-
[4229]	25/10/22	3,540	3,545	3,510	3,515	-35	-0.99	9,300	-
[4229]	25/10/21	3,520	3,550	3,485	3,550	+30	+0.85	20,400	-
[4229]	25/10/20	3,390	3,570	3,375	3,520	+130	+3.83	37,600	-
[4229]	25/10/17	3,395	3,395	3,370	3,390	-5	-0.15	3,600	-
[4229]	25/10/16	3,345	3,400	3,345	3,395	+10	+0.30	6,400	-
[4229]	25/10/15	3,345	3,410	3,335	3,385	+45	+1.35	11,500	-
[4229]	25/10/14	3,255	3,340	3,255	3,340	+35	+1.06	13,500	-
[4229]	25/10/10	3,375	3,380	3,305	3,305	-125	-3.64	9,500	-
[4229]	25/10/09	3,315	3,430	3,315	3,430	+115	+3.47	26,200	-
[4229]	25/10/08	3,355	3,375	3,315	3,315	-70	-2.07	7,100	-
[4229]	25/10/07	3,375	3,410	3,375	3,385	-15	-0.44	5,900	-
[4229]	25/10/06	3,375	3,410	3,340	3,400	+70	+2.10	14,800	-
[4229]	25/10/03	3,305	3,335	3,305	3,330	+45	+1.37	4,000	-
[4229]	25/10/02	3,300	3,335	3,270	3,285	+5	+0.15	10,100	-
[4229]	25/10/01	3,340	3,350	3,280	3,280	-80	-2.38	14,000	-
[4229]	25/09/30	3,360	3,370	3,330	3,360	0	0.00	6,400	-
[4229]	25/09/29	3,385	3,415	3,360	3,360	-75	-2.18	8,100	-
[4229]	25/09/26	3,390	3,435	3,375	3,435	+30	+0.88	11,200	-
[4229]	25/09/25	3,415	3,415	3,395	3,405	-10	-0.29	7,300	-
[4229]	25/09/24	3,420	3,430	3,390	3,415	+15	+0.44	9,100	-
[4229]	25/09/22	3,385	3,440	3,385	3,400	+15	+0.44	7,900	-
[4229]	25/09/19	3,400	3,420	3,375	3,385	-15	-0.44	12,700	-
[4229]	25/09/18	3,360	3,435	3,345	3,400	+55	+1.64	12,700	-
[4229]	25/09/17	3,385	3,385	3,320	3,345	-50	-1.47	9,700	-
[4229]	25/09/16	3,425	3,425	3,390	3,395	-40	-1.16	8,800	-
[4229]	25/09/12	3,415	3,470	3,390	3,435	+5	+0.15	11,000	-
[4229]	25/09/11	3,385	3,430	3,355	3,430	+80	+2.39	14,000	-
[4229]	25/09/10	3,425	3,430	3,350	3,350	-75	-2.19	11,100	-
[4229]	25/09/09	3,450	3,475	3,410	3,425	-25	-0.72	13,300	-
[4229]	25/09/08	3,510	3,540	3,450	3,450	-60	-1.71	17,500	-
[4229]	25/09/05	3,315	3,525	3,315	3,510	+210	+6.36	46,500	-