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
[4301]	26/10/29	1,755	1,811	1,752	1,811	+43.0	+2.43	168,800	29,365,921,792
[4301]	26/10/28	1,810	1,822	1,768	1,768	-53.0	-2.91	49,100	28,668,661,760
[4301]	26/10/27	1,808	1,823	1,804	1,821	-1.0	-0.05	39,700	29,528,074,240
[4301]	26/10/26	1,857	1,857	1,819	1,822	-13.0	-0.71	35,600	29,544,290,304
[4301]	26/10/23	1,870	1,882	1,825	1,835	-23.0	-1.24	32,900	29,755,088,896
[4301]	26/10/22	1,845	1,865	1,845	1,858	+12.0	+0.65	39,000	30,128,039,936
[4301]	26/10/21	1,857	1,861	1,841	1,846	-8.0	-0.43	28,600	29,933,457,408
[4301]	26/10/20	1,840	1,858	1,837	1,854	+14.0	+0.76	24,200	30,063,179,776
[4301]	26/10/19	1,845	1,859	1,839	1,840	-5.0	-0.27	19,000	29,836,165,120
[4301]	26/10/16	1,830	1,847	1,826	1,845	+22.0	+1.21	33,800	29,917,241,344
[4301]	26/10/15	1,811	1,827	1,809	1,823	-2.0	-0.11	31,000	29,560,504,320
[4301]	26/10/14	1,837	1,841	1,813	1,825	-12.0	-0.65	19,400	29,592,934,400
[4301]	26/10/13	1,843	1,856	1,830	1,837	-1.0	-0.05	31,300	29,787,518,976
[4301]	26/10/09	1,840	1,845	1,822	1,838	+17.0	+0.93	35,600	29,803,735,040
[4301]	26/10/08	1,801	1,825	1,795	1,821	+14.0	+0.77	58,300	29,528,074,240
[4301]	26/10/07	1,810	1,828	1,802	1,807	-21.0	-1.15	21,000	29,301,059,584
[4301]	26/10/06	1,807	1,872	1,806	1,828	+6.0	+0.33	33,300	29,641,580,544
[4301]	26/10/05	1,816	1,833	1,813	1,822	-11.0	-0.60	15,500	29,544,290,304
[4301]	26/10/02	1,838	1,838	1,823	1,833	-5.0	-0.27	19,500	29,722,656,768
[4301]	26/10/01	1,846	1,850	1,824	1,838	-20.0	-1.08	22,200	29,803,735,040
[4301]	26/09/30	1,838	1,862	1,828	1,858	+9.0	+0.49	22,700	30,128,039,936
[4301]	26/09/29	1,855	1,855	1,830	1,849	-35.0	-1.86	26,900	29,982,103,552
[4301]	26/09/28	1,890	1,895	1,877	1,884	-8.0	-0.42	19,200	30,549,639,168
[4301]	26/09/25	1,879	1,895	1,879	1,892	+14.0	+0.75	15,100	30,679,361,536
[4301]	26/09/24	1,879	1,891	1,861	1,878	-1.0	-0.05	31,900	30,452,346,880
[4301]	26/09/18	1,872	1,879	1,858	1,879	-6.0	-0.32	21,500	30,468,560,896
[4301]	26/09/17	1,854	1,885	1,854	1,885	+28.0	+1.51	16,500	30,565,853,184
[4301]	26/09/16	1,870	1,881	1,854	1,857	-19.0	-1.01	15,500	30,111,825,920
[4301]	26/09/15	1,836	1,876	1,836	1,876	+20.0	+1.08	12,500	30,419,916,800
[4301]	26/09/14	1,830	1,857	1,830	1,856	+26.0	+1.42	15,300	30,095,609,856
[4301]	26/09/11	1,803	1,831	1,803	1,830	+14.0	+0.77	22,100	29,674,012,672
[4301]	26/09/10	1,831	1,831	1,810	1,816	-26.0	-1.41	22,100	29,446,998,016
[4301]	26/09/09	1,866	1,866	1,840	1,842	-32.0	-1.71	19,800	29,868,595,200
[4301]	26/09/08	1,887	1,890	1,867	1,874	-25.0	-1.32	16,000	30,387,484,672
[4301]	26/09/07	1,902	1,904	1,893	1,899	-23.0	-1.20	21,800	30,792,867,840
[4301]	26/09/04	1,904	1,925	1,903	1,922	+18.0	+0.95	23,300	31,165,820,928
[4301]	26/09/03	1,888	1,915	1,888	1,904	+10.0	+0.53	32,800	30,873,944,064
[4301]	26/09/02	1,890	1,905	1,890	1,894	-5.0	-0.26	32,400	30,711,791,616
[4301]	26/09/01	1,908	1,922	1,895	1,899	-19.0	-0.99	65,000	30,792,867,840
[4301]	26/08/31	1,908	1,922	1,904	1,918	+1.0	+0.05	14,100	31,100,858,368
[4301]	26/08/28	1,914	1,929	1,906	1,917	+3.0	+0.16	71,700	31,084,644,352
[4301]	26/08/27	1,920	1,938	1,909	1,914	-26.0	-1.34	20,200	31,035,998,208
[4301]	26/08/26	1,915	1,945	1,915	1,940	+23.0	+1.20	17,700	31,457,595,392
[4301]	26/08/25	1,927	1,945	1,916	1,917	-10.0	-0.52	15,100	31,084,644,352
[4301]	26/08/24	1,931	1,951	1,917	1,927	-6.0	-0.31	17,900	31,246,796,800
[4301]	26/08/21	1,967	1,970	1,925	1,933	-34.0	-1.73	22,600	31,344,087,040
[4301]	26/08/20	1,900	1,967	1,890	1,967	+71.0	+3.74	67,800	31,895,406,592
[4301]	26/08/19	1,895	1,905	1,875	1,896	-8.0	-0.42	32,300	30,744,123,392
[4301]	26/08/18	1,914	1,914	1,882	1,904	-11.0	-0.57	32,000	30,873,845,760
[4301]	26/08/17	1,941	1,949	1,913	1,915	-57.0	-2.89	37,600	31,052,214,272
[4301]	26/08/14	1,916	2,020	1,905	1,972	+17.0	+0.87	69,500	31,976,482,816
[4301]	26/08/13	1,928	1,972	1,911	1,955	+27.0	+1.40	32,700	31,700,824,064
[4301]	26/08/12	1,910	1,939	1,908	1,928	+22.0	+1.15	20,100	31,263,010,816
[4301]	26/08/10	1,894	1,928	1,883	1,906	+12.0	+0.63	12,400	30,906,275,840
[4301]	26/08/07	1,858	1,905	1,858	1,894	+17.0	+0.91	29,500	30,711,693,312
[4301]	26/08/06	1,850	1,880	1,843	1,877	+26.0	+1.40	24,600	30,436,034,560
[4301]	26/08/05	1,880	1,899	1,851	1,851	-29.0	-1.54	18,500	30,014,437,376
[4301]	26/08/04	1,920	1,928	1,880	1,880	-58.0	-2.99	20,000	30,484,678,656
[4301]	26/08/03	1,942	1,950	1,924	1,938	-14.0	-0.72	22,200	31,425,163,264
[4301]	26/07/31	2,007	2,007	1,952	1,952	-55.0	-2.74	16,600	31,652,177,920
[4301]	26/07/30	2,000	2,025	1,997	2,007	-21.0	-1.04	25,300	32,544,016,384
[4301]	26/07/29	1,938	2,028	1,938	2,028	+81.0	+4.16	35,600	32,884,537,344
[4301]	26/07/28	1,955	1,972	1,947	1,947	-20.0	-1.02	14,500	31,571,101,696
[4301]	26/07/27	1,923	1,968	1,921	1,967	+74.0	+3.91	24,800	31,895,406,592
[4301]	26/07/24	1,900	1,904	1,881	1,893	+1.0	+0.05	13,200	30,695,477,248
[4301]	26/07/23	1,928	1,928	1,878	1,892	-21.0	-1.10	33,400	30,679,263,232
[4301]	26/07/22	1,930	1,933	1,897	1,913	-4.0	-0.21	24,800	31,019,782,144
[4301]	26/07/21	1,909	1,930	1,909	1,917	+28.0	+1.48	17,200	31,084,644,352
[4301]	26/07/17	1,880	1,908	1,872	1,889	+9	+0.48	14,500	-
[4301]	26/07/16	1,893	1,895	1,878	1,880	-13	-0.69	13,900	-
[4301]	26/07/15	1,895	1,900	1,885	1,893	+1	+0.05	14,000	-
[4301]	26/07/14	1,898	1,905	1,889	1,892	+11	+0.58	16,100	-
[4301]	26/07/13	1,888	1,904	1,881	1,881	+1	+0.05	13,700	-
[4301]	26/07/10	1,895	1,904	1,880	1,880	-15	-0.79	20,800	-
[4301]	26/07/09	1,882	1,904	1,880	1,895	+13	+0.69	16,800	-
[4301]	26/07/08	1,900	1,905	1,882	1,882	-18	-0.95	23,500	-
[4301]	26/07/07	1,880	1,909	1,873	1,900	+17	+0.90	16,300	-
[4301]	26/07/06	1,869	1,899	1,869	1,883	+3	+0.16	15,300	-
[4301]	26/07/03	1,875	1,907	1,871	1,880	+11	+0.59	22,400	-
[4301]	26/07/02	1,850	1,875	1,844	1,869	+50	+2.75	21,700	-
[4301]	26/07/01	1,804	1,827	1,801	1,819	+15	+0.83	28,000	-
[4301]	26/06/30	1,844	1,844	1,804	1,804	-39	-2.12	26,000	-
[4301]	26/06/29	1,818	1,857	1,815	1,843	+40	+2.22	40,900	-
[4301]	26/06/26	1,785	1,816	1,785	1,803	+10	+0.56	17,500	-
[4301]	26/06/25	1,801	1,819	1,790	1,793	-7	-0.39	22,600	-
[4301]	26/06/24	1,811	1,824	1,800	1,800	-12	-0.66	21,900	-
[4301]	26/06/23	1,838	1,838	1,804	1,812	-26	-1.41	20,000	-
[4301]	26/06/22	1,819	1,847	1,809	1,838	+18	+0.99	38,500	-
[4301]	26/06/19	1,808	1,827	1,804	1,820	+12	+0.66	16,200	-
[4301]	26/06/18	1,822	1,822	1,796	1,808	+15	+0.84	13,900	-
[4301]	26/06/17	1,799	1,815	1,790	1,793	-6	-0.33	21,200	-
[4301]	26/06/16	1,801	1,803	1,779	1,799	-14	-0.77	25,800	-
[4301]	26/06/15	1,808	1,829	1,801	1,813	+4	+0.22	19,700	-
[4301]	26/06/12	1,801	1,818	1,794	1,809	+21	+1.17	26,000	-
[4301]	26/06/11	1,800	1,812	1,785	1,788	-26	-1.43	23,900	-
[4301]	26/06/10	1,805	1,821	1,798	1,814	+9	+0.50	31,000	-
[4301]	26/06/09	1,844	1,844	1,805	1,805	-13	-0.72	28,400	-
[4301]	26/06/08	1,832	1,851	1,804	1,818	-7	-0.38	37,800	-
[4301]	26/06/05	1,782	1,836	1,782	1,825	+41	+2.30	29,000	-
[4301]	26/06/04	1,813	1,813	1,784	1,784	-13	-0.72	31,400	-
[4301]	26/06/03	1,811	1,828	1,782	1,797	-14	-0.77	44,700	-
[4301]	26/06/02	1,848	1,848	1,795	1,811	-37	-2.00	49,200	-
[4301]	26/06/01	1,817	1,857	1,782	1,848	+31	+1.71	55,600	-
[4301]	26/05/29	1,788	1,841	1,788	1,817	+29	+1.62	27,200	-
[4301]	26/05/28	1,805	1,821	1,779	1,788	-16	-0.89	27,600	-
[4301]	26/05/27	1,789	1,808	1,775	1,804	+15	+0.84	33,300	-
[4301]	26/05/26	1,756	1,792	1,748	1,789	+43	+2.46	39,500	-
[4301]	26/05/25	1,755	1,759	1,739	1,746	-13	-0.74	28,000	-
[4301]	26/05/22	1,753	1,766	1,731	1,759	+25.0	+1.44	26,900	-
[4301]	26/05/21	1,753	1,761	1,734	1,734	-19.0	-1.08	36,700	-
[4301]	26/05/20	1,774	1,799	1,720	1,753	-28.0	-1.57	61,200	-
[4301]	26/05/19	1,772	1,792	1,748	1,781	-9.0	-0.50	93,800	-
[4301]	26/05/18	1,797	1,822	1,731	1,790	-81.0	-4.33	133,200	-
[4301]	26/05/15	1,852	1,880	1,845	1,871	+32.0	+1.74	39,100	-
[4301]	26/05/14	1,871	1,875	1,826	1,839	-32.0	-1.71	28,100	-
[4301]	26/05/13	1,862	1,886	1,862	1,871	+9.0	+0.48	15,600	-
[4301]	26/05/12	1,870	1,886	1,862	1,862	-3.0	-0.16	14,900	-
[4301]	26/05/11	1,905	1,908	1,857	1,865	-54.0	-2.81	43,300	-
[4301]	26/05/08	1,944	1,946	1,905	1,919	-31.0	-1.59	35,400	-
[4301]	26/05/07	1,955	1,966	1,948	1,950	-1.0	-0.05	23,700	-
[4301]	26/05/01	1,963	1,963	1,948	1,951	-12.0	-0.61	19,700	-
[4301]	26/04/30	1,973	1,973	1,956	1,963	-16.0	-0.81	30,300	-
[4301]	26/04/28	1,965	1,979	1,955	1,979	+13.0	+0.66	32,200	-
[4301]	26/04/27	1,960	1,980	1,958	1,966	+4	+0.20	24,700	-
[4301]	26/04/24	1,965	1,971	1,954	1,962	+2	+0.10	19,500	-
[4301]	26/04/23	1,978	1,995	1,959	1,960	-20	-1.01	25,800	-
[4301]	26/04/22	1,995	2,002	1,980	1,980	-20	-1.00	23,000	-
[4301]	26/04/21	2,010	2,014	1,993	2,000	-12	-0.60	19,700	-
[4301]	26/04/20	2,014	2,018	2,010	2,012	-1	-0.05	12,800	-
[4301]	26/04/17	2,010	2,022	2,010	2,013	+15	+0.75	12,100	-
[4301]	26/04/16	2,020	2,025	1,998	1,998	-22	-1.09	21,200	-
[4301]	26/04/15	2,003	2,028	2,003	2,020	+17	+0.85	18,200	-
[4301]	26/04/14	2,010	2,020	2,002	2,003	-12	-0.60	15,800	-
[4301]	26/04/13	2,010	2,021	2,004	2,015	+16	+0.80	16,500	-
[4301]	26/04/10	2,010	2,022	1,999	1,999	-7	-0.35	20,500	-
[4301]	26/04/09	2,031	2,033	2,006	2,006	-25	-1.23	17,600	-
[4301]	26/04/08	2,055	2,059	2,028	2,031	-12	-0.59	25,400	-
[4301]	26/04/07	2,035	2,050	2,024	2,043	+25	+1.24	26,200	-
[4301]	26/04/06	2,021	2,034	2,018	2,018	-2	-0.10	21,900	-
[4301]	26/04/03	2,007	2,025	2,007	2,020	+13	+0.65	14,900	-
[4301]	26/04/02	2,042	2,050	2,007	2,007	-22	-1.08	18,700	-
[4301]	26/04/01	2,030	2,039	2,012	2,029	+5	+0.25	38,300	-
[4301]	26/03/31	2,000	2,035	2,000	2,024	+7	+0.35	33,000	-
[4301]	26/03/30	1,968	2,017	1,961	2,017	-21	-1.03	75,700	-
[4301]	26/03/27	2,045	2,050	2,031	2,038	+3	+0.15	61,500	-
[4301]	26/03/26	2,053	2,057	2,024	2,035	-13	-0.63	37,400	-
[4301]	26/03/25	2,058	2,058	2,034	2,048	+26	+1.29	38,000	-
[4301]	26/03/24	2,003	2,028	1,985	2,022	+59	+3.01	23,200	-
[4301]	26/03/23	1,996	2,000	1,948	1,963	-40	-2.00	68,900	-
[4301]	26/03/19	2,017	2,022	2,003	2,003	-25	-1.23	38,000	-
[4301]	26/03/18	2,015	2,030	2,011	2,028	+15	+0.75	24,900	-
[4301]	26/03/17	2,030	2,039	2,004	2,013	-4	-0.20	24,300	-
[4301]	26/03/16	1,996	2,032	1,990	2,017	+28	+1.41	37,300	-
[4301]	26/03/13	1,986	2,013	1,985	1,989	-13	-0.65	38,600	-
[4301]	26/03/12	2,010	2,016	2,000	2,002	+1	+0.05	31,600	-
[4301]	26/03/11	2,059	2,059	2,001	2,001	-34	-1.67	31,800	-
[4301]	26/03/10	2,070	2,070	2,033	2,035	+6	+0.30	28,000	-
[4301]	26/03/09	1,999	2,032	1,983	2,029	-9	-0.44	83,700	-
[4301]	26/03/06	2,040	2,043	2,022	2,038	-6	-0.29	24,200	-
[4301]	26/03/05	2,032	2,076	2,020	2,044	+40	+2.00	50,700	-
[4301]	26/03/04	2,009	2,027	1,982	2,004	-6	-0.30	60,900	-
[4301]	26/03/03	2,051	2,052	2,010	2,010	-45	-2.19	50,800	-
[4301]	26/03/02	2,070	2,088	2,051	2,055	-45	-2.14	44,200	-
[4301]	26/02/27	2,056	2,111	2,054	2,100	+58	+2.84	68,800	-
[4301]	26/02/26	2,054	2,068	2,040	2,042	-13	-0.63	35,100	-
[4301]	26/02/25	2,057	2,070	2,050	2,055	-1	-0.05	39,700	-
[4301]	26/02/24	2,021	2,070	2,019	2,056	+36	+1.78	36,000	-
[4301]	26/02/20	2,026	2,037	2,009	2,020	-19	-0.93	38,000	-
[4301]	26/02/19	2,050	2,063	2,028	2,039	-12	-0.59	34,700	-
[4301]	26/02/18	2,052	2,075	2,051	2,051	+8	+0.39	34,500	-
[4301]	26/02/17	2,044	2,080	2,026	2,043	-23	-1.11	47,100	-
[4301]	26/02/16	2,150	2,156	2,045	2,066	+40	+1.97	136,800	-
[4301]	26/02/13	2,060	2,088	2,025	2,026	-53	-2.55	68,200	-
[4301]	26/02/12	2,070	2,089	2,061	2,079	+11	+0.53	50,700	-
[4301]	26/02/10	2,071	2,087	2,055	2,068	-1	-0.05	40,400	-
[4301]	26/02/09	2,060	2,073	2,053	2,069	+15	+0.73	26,600	-
[4301]	26/02/06	2,068	2,070	2,046	2,054	-17	-0.82	32,100	-
[4301]	26/02/05	2,067	2,076	2,055	2,071	+29	+1.42	29,800	-
[4301]	26/02/04	2,055	2,061	2,040	2,042	-18	-0.87	30,500	-
[4301]	26/02/03	2,048	2,080	2,045	2,060	+31	+1.53	37,200	-
[4301]	26/02/02	2,015	2,046	2,015	2,029	+14	+0.69	33,500	-
[4301]	26/01/30	2,034	2,034	2,011	2,015	-13	-0.64	24,600	-
[4301]	26/01/29	2,009	2,052	2,009	2,028	+16	+0.80	45,700	-
[4301]	26/01/28	2,023	2,024	2,006	2,012	-11	-0.54	31,600	-
[4301]	26/01/27	2,065	2,065	2,020	2,023	-49	-2.36	78,100	-
[4301]	26/01/26	2,090	2,091	2,064	2,072	-21	-1.00	33,400	-
[4301]	26/01/23	2,133	2,145	2,092	2,093	-29	-1.37	46,100	-
[4301]	26/01/22	2,100	2,178	2,085	2,122	+38	+1.82	73,500	-
[4301]	26/01/21	2,114	2,118	2,059	2,084	-55	-2.57	65,500	-
[4301]	26/01/20	2,160	2,169	2,136	2,139	-16	-0.74	78,600	-
[4301]	26/01/19	2,111	2,157	2,111	2,155	+30	+1.41	48,100	-
[4301]	26/01/16	2,114	2,128	2,085	2,125	+7	+0.33	58,100	-
[4301]	26/01/15	2,053	2,125	2,053	2,118	+45	+2.17	73,300	-
[4301]	26/01/14	2,026	2,075	2,026	2,073	+46	+2.27	74,500	-
[4301]	26/01/13	1,998	2,043	1,993	2,027	+52	+2.63	93,500	-
[4301]	26/01/09	1,949	1,975	1,942	1,975	+36	+1.86	41,100	-
[4301]	26/01/08	1,941	1,950	1,933	1,939	-2	-0.10	43,800	-
[4301]	26/01/07	1,929	1,949	1,917	1,941	+12	+0.62	46,200	-
[4301]	26/01/06	1,917	1,938	1,916	1,929	+12	+0.63	41,000	-
[4301]	26/01/05	1,912	1,928	1,912	1,917	-6	-0.31	33,400	-
[4301]	25/12/30	1,915	1,932	1,912	1,923	+7	+0.37	22,600	-
[4301]	25/12/29	1,948	1,948	1,910	1,916	-3	-0.16	40,500	-
[4301]	25/12/26	1,892	1,919	1,892	1,919	+27	+1.43	28,500	-
[4301]	25/12/25	1,899	1,902	1,884	1,892	+8	+0.42	22,800	-
[4301]	25/12/24	1,902	1,916	1,884	1,884	-17	-0.89	74,900	-
[4301]	25/12/23	1,885	1,912	1,885	1,901	+12	+0.64	40,000	-
[4301]	25/12/22	1,880	1,901	1,864	1,889	+9	+0.48	49,400	-
[4301]	25/12/19	1,881	1,890	1,874	1,880	0	0.00	49,500	-
[4301]	25/12/18	1,878	1,888	1,868	1,880	+12	+0.64	45,100	-
[4301]	25/12/17	1,880	1,885	1,860	1,868	-4	-0.21	50,000	-
[4301]	25/12/16	1,864	1,884	1,857	1,872	+8	+0.43	82,800	-
[4301]	25/12/15	1,805	1,876	1,793	1,864	+74	+4.13	83,000	-
[4301]	25/12/12	1,799	1,808	1,788	1,790	+8	+0.45	45,700	-
[4301]	25/12/11	1,830	1,834	1,775	1,782	-38	-2.09	80,600	-
[4301]	25/12/10	1,794	1,830	1,794	1,820	+22	+1.22	52,200	-
[4301]	25/12/09	1,810	1,831	1,790	1,798	+14	+0.78	94,800	-
[4301]	25/12/08	1,784	1,794	1,765	1,784	+19	+1.08	45,500	-
[4301]	25/12/05	1,798	1,802	1,764	1,765	-33	-1.84	52,900	-
[4301]	25/12/04	1,800	1,819	1,798	1,798	-2	-0.11	29,500	-
[4301]	25/12/03	1,823	1,831	1,800	1,800	-28	-1.53	42,100	-
[4301]	25/12/02	1,842	1,853	1,821	1,828	-14	-0.76	25,900	-
[4301]	25/12/01	1,850	1,866	1,840	1,842	-13	-0.70	33,000	-
[4301]	25/11/28	1,839	1,856	1,835	1,855	+16	+0.87	27,900	-
[4301]	25/11/27	1,821	1,839	1,816	1,839	+1	+0.05	37,600	-
[4301]	25/11/26	1,838	1,851	1,816	1,838	0	0.00	100,900	-
[4301]	25/11/25	1,880	1,888	1,826	1,838	-57	-3.01	40,700	-
[4301]	25/11/21	1,848	1,899	1,840	1,895	+50	+2.71	59,800	-
[4301]	25/11/20	1,840	1,874	1,840	1,845	+10	+0.54	54,900	-
[4301]	25/11/19	1,807	1,840	1,800	1,835	+28	+1.55	35,700	-
[4301]	25/11/18	1,824	1,829	1,801	1,807	-19	-1.04	41,100	-
[4301]	25/11/17	1,840	1,843	1,743	1,826	-18	-0.98	160,400	-
[4301]	25/11/14	1,905	1,916	1,843	1,844	-81	-4.21	89,500	-
[4301]	25/11/13	1,933	1,953	1,924	1,925	+11	+0.57	38,400	-
[4301]	25/11/12	1,885	1,930	1,885	1,914	+39	+2.08	32,600	-
[4301]	25/11/11	1,900	1,900	1,854	1,875	-7	-0.37	29,000	-
[4301]	25/11/10	1,875	1,886	1,862	1,882	+21	+1.13	23,700	-
[4301]	25/11/07	1,850	1,871	1,850	1,861	+10	+0.54	21,200	-
[4301]	25/11/06	1,865	1,871	1,844	1,851	-16	-0.86	43,200	-
[4301]	25/11/05	1,866	1,879	1,835	1,867	+7	+0.38	52,500	-
[4301]	25/11/04	1,878	1,878	1,848	1,860	-21	-1.12	43,600	-
[4301]	25/10/31	1,900	1,900	1,866	1,881	-6	-0.32	31,500	-
[4301]	25/10/30	1,892	1,900	1,872	1,887	-5	-0.26	134,500	-
[4301]	25/10/29	1,942	1,942	1,891	1,892	-50	-2.57	55,300	-
[4301]	25/10/28	1,989	1,999	1,942	1,942	-60	-3.00	47,100	-
[4301]	25/10/27	2,015	2,015	1,987	2,002	-4	-0.20	33,600	-
[4301]	25/10/24	2,049	2,049	1,994	2,006	-39	-1.91	39,900	-
[4301]	25/10/23	1,986	2,049	1,978	2,045	+64	+3.23	70,200	-
[4301]	25/10/22	1,981	1,993	1,976	1,981	+10	+0.51	20,200	-
[4301]	25/10/21	1,963	1,987	1,951	1,971	+9	+0.46	29,200	-
[4301]	25/10/20	1,950	1,962	1,946	1,962	+28	+1.45	31,900	-
[4301]	25/10/17	1,936	1,949	1,928	1,934	-16	-0.82	22,000	-
[4301]	25/10/16	1,950	1,955	1,935	1,950	+9	+0.46	40,300	-
[4301]	25/10/15	1,935	1,958	1,930	1,941	+11	+0.57	30,000	-
[4301]	25/10/14	1,960	1,971	1,920	1,930	-54	-2.72	53,000	-
[4301]	25/10/10	1,998	2,015	1,971	1,984	-29	-1.44	39,500	-
[4301]	25/10/09	2,020	2,040	2,010	2,013	-9	-0.45	25,800	-
[4301]	25/10/08	2,033	2,060	2,021	2,022	-20	-0.98	49,100	-
[4301]	25/10/07	2,053	2,054	2,024	2,042	-12	-0.58	47,000	-
[4301]	25/10/06	2,040	2,059	2,022	2,054	+29	+1.43	54,600	-
[4301]	25/10/03	1,975	2,025	1,975	2,025	+47	+2.38	38,500	-
[4301]	25/10/02	2,016	2,038	1,969	1,978	-58	-2.85	43,300	-
[4301]	25/10/01	2,048	2,048	2,009	2,036	-12	-0.59	56,100	-
[4301]	25/09/30	2,062	2,062	2,019	2,048	-17	-0.82	40,800	-
[4301]	25/09/29	2,062	2,071	2,041	2,065	-17	-0.82	32,100	-
[4301]	25/09/26	2,040	2,093	2,035	2,082	+32	+1.56	65,900	-
[4301]	25/09/25	2,048	2,063	2,030	2,050	+7	+0.34	53,900	-
[4301]	25/09/24	2,007	2,047	2,000	2,043	+26	+1.29	49,900	-
[4301]	25/09/22	2,021	2,030	2,003	2,017	-5	-0.25	42,000	-
[4301]	25/09/19	2,039	2,052	2,007	2,022	-3	-0.15	49,700	-
[4301]	25/09/18	2,011	2,042	1,990	2,025	+11	+0.55	64,600	-
[4301]	25/09/17	2,057	2,057	2,014	2,014	-43	-2.09	37,600	-
[4301]	25/09/16	2,035	2,062	2,035	2,057	+17	+0.83	53,200	-
[4301]	25/09/12	2,050	2,058	2,028	2,040	-6	-0.29	38,700	-
[4301]	25/09/11	2,065	2,065	2,033	2,046	-19	-0.92	42,900	-
[4301]	25/09/10	2,050	2,070	2,041	2,065	+15	+0.73	53,700	-
[4301]	25/09/09	2,025	2,084	2,023	2,050	+30	+1.49	102,900	-
[4301]	25/09/08	2,000	2,020	2,000	2,020	+42	+2.12	47,300	-
[4301]	25/09/05	1,995	2,012	1,973	1,978	-14	-0.70	43,200	-